南茂 (8150)-群益金鼎-古亭券商分點個股進出

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
31.95
漲跌
▼0.10
漲幅
-0.31%
成交量
1,420張
產業
上市半導體類股
956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

南茂 (8150)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/11/21	0	32.10	0	0.00	31.95	0	2,833	0.00%
2024/11/20	1.1	31.98	0	0.00	32.05	1.1	2,856	0.04%
2024/11/18	0	0.00	1	32.20	32.20	-1	2,886	-0.03%
2024/11/13	7.2	32.47	2	32.13	31.65	5.2	2,932	0.18%
2024/11/12	1	32.76	1	32.95	32.95	0	2,918	0.00%
2024/11/11	0.1	33.40	0	0.00	33.45	0.1	2,900	0.00%
2024/11/08	7.2	34.09	1	33.85	33.85	6.2	2,864	0.21%
2024/11/06	14.1	34.63	1	34.60	34.60	13.1	2,771	0.47%
2024/11/05	9	35.80	0	0.00	35.65	9	2,695	0.33%
2024/11/04	1	35.90	1	35.95	35.95	0	2,712	0.00%
2024/11/01	0	0.00	5	36.10	36.10	-5	2,753	-0.18%
2024/10/30	1	35.50	1	35.60	35.60	0	2,758	0.00%
2024/10/29	6	35.33	1	35.35	35.35	5	2,770	0.18%
2024/10/28	2	36.10	1	36.00	36.00	1	2,765	0.04%
2024/10/25	7	36.10	0	0.00	36.30	7	2,773	0.25%
2024/10/24	5	36.23	0	0.00	36.00	5	2,791	0.18%
2024/10/21	6	36.23	6	36.60	36.60	0	2,836	0.00%
2024/10/18	9	36.43	1	36.30	36.30	8	2,888	0.28%
2024/10/15	20.5	36.50	0	0.00	36.20	20.5	2,876	0.71%
2024/10/14	9	36.47	0	0.00	36.45	9	2,879	0.31%
2024/10/11	9.4	36.48	0	0.00	36.65	9.4	2,874	0.33%
2024/10/09	16	37.23	0	0.00	37.25	16	2,856	0.56%
2024/10/07	7	37.89	4	37.80	38.00	3	2,869	0.10%
2024/10/04	0	0.00	6	37.65	37.30	-6	2,893	-0.21%
2024/09/30	0	0.00	0	38.00	37.50	0	2,910	0.00%
2024/09/27	0	0.00	30	37.59	37.65	-30	2,871	-1.04%
2024/09/26	0	0.00	6	37.28	36.95	-6	2,719	-0.22%
2024/09/25	5	37.05	6	37.40	36.90	-1	2,712	-0.04%
2024/09/24	20	36.83	0	0.00	36.65	20	2,734	0.73%
2024/09/20	0	0.00	12	37.30	37.00	-12	2,816	-0.43%
2024/09/19	15	36.55	5	36.95	37.00	10	2,779	0.36%
2024/09/18	0	0.00	17	37.27	36.80	-17	2,802	-0.61%
2024/09/13	0	0.00	6	36.66	36.75	-6	2,872	-0.21%
2024/09/12	0	0.00	11	36.45	36.20	-11	2,869	-0.38%
2024/09/11	0	0.00	2	35.85	36.05	-2	2,864	-0.07%
2024/09/10	9	35.51	1	35.05	35.05	8	2,860	0.28%
2024/09/09	0	35.90	0	0.00	36.30	0	2,837	0.00%
2024/09/06	10	36.06	0	0.00	36.10	10	2,845	0.35%
2024/09/05	3	36.38	1	36.05	36.05	2	2,823	0.07%
2024/09/04	22	36.73	0	0.00	36.45	22	2,795	0.79%
2024/09/03	2	38.75	0	0.00	38.10	2	2,711	0.07%
2024/09/02	0	0.00	10	38.54	38.50	-10	2,692	-0.37%
2024/08/30	0	0.00	31	38.13	38.15	-31	2,645	-1.17%
2024/08/29	8	37.36	1	37.65	37.55	7	2,606	0.27%
2024/08/28	9	37.48	1	37.55	37.40	8	2,601	0.31%
2024/08/27	21	37.46	0	0.00	37.55	21	2,645	0.79%
2024/08/26	2	37.90	19	37.97	37.50	-17	2,706	-0.63%
2024/08/23	6	37.00	1	37.10	37.30	5	2,709	0.18%
2024/08/22	1	37.80	0	0.00	37.50	1	2,694	0.04%
2024/08/21	10	37.35	0	0.00	37.35	10	2,710	0.37%
2024/08/20	6	37.47	1	37.50	37.50	5	2,728	0.18%
2024/08/19	9	37.42	1	37.40	37.30	8	2,843	0.28%
2024/08/16	2	38.20	6	38.14	37.55	-4	2,953	-0.14%
2024/08/15	3	37.90	2	37.80	37.75	1	3,026	0.03%
2024/08/14	12	38.25	2	38.43	38.15	10	3,124	0.32%
2024/08/13	0	0.00	2	39.38	39.95	-2	3,101	-0.06%
2024/08/12	1	38.95	1	38.65	38.95	0	3,109	0.00%
2024/08/09	0	0.00	0	37.80	37.60	0	3,143	0.00%
2024/08/07	0	0.00	6	37.30	37.85	-6	3,231	-0.19%
2024/08/06	0	35.30	1	36.15	36.40	-1	3,342	-0.03%
2024/08/05	11	36.16	1	36.75	36.15	10	3,353	0.30%
2024/08/02	5	39.55	0	0.00	39.55	5	3,345	0.15%
2024/08/01	2	40.45	0	0.00	40.50	2	3,370	0.06%
2024/07/30	0	39.45	0	0.00	39.80	0	3,381	0.00%
2024/07/29	5	40.50	0	0.00	39.75	5	3,385	0.15%
2024/07/26	2	39.31	2	39.85	40.65	0	3,396	0.00%
2024/07/22	3	40.35	0	0.00	40.30	3	3,380	0.09%
2024/07/19	6	42.40	0	0.00	41.70	6	3,360	0.18%
2024/07/18	0	0.00	1	42.85	42.85	-1	3,332	-0.03%
2024/07/17	1	43.00	0	0.00	42.85	1	3,338	0.03%
2024/07/16	2	43.25	0	0.00	43.20	2	3,356	0.06%
2024/07/15	6	43.31	0	0.00	42.80	6	3,404	0.18%
2024/07/12	0	0.00	7	43.56	43.60	-7	3,397	-0.21%
2024/07/11	7	43.49	1	43.60	43.60	6	3,408	0.18%
2024/07/10	0	0.00	2	43.40	43.60	-2	3,445	-0.06%
2024/07/09	9	43.24	1	42.55	42.55	8	3,446	0.23%
2024/07/08	0	0.00	9	43.64	43.65	-9	3,443	-0.26%
2024/07/05	5	43.00	2	43.15	43.30	3	3,427	0.09%
2024/07/03	3	42.50	0	0.00	42.90	3	3,462	0.09%
2024/07/01	3	42.55	5	42.75	42.50	-2	3,536	-0.06%
2024/06/28	1	42.30	2	42.80	42.90	-1	3,547	-0.03%
2024/06/27	11	42.52	2	42.70	42.75	9	3,538	0.25%
2024/06/26	7	45.07	3	45.27	45.00	4	3,703	0.11%
2024/06/25	2	44.48	2	44.73	45.35	0	3,904	0.00%
2024/06/24	3	45.30	0	0.00	45.10	3	4,004	0.07%
2024/06/21	0	0.00	19	45.45	45.70	-19	4,069	-0.47%
2024/06/20	0	0.00	17	45.05	45.20	-17	4,104	-0.41%
2024/06/19	1	44.70	2	45.10	44.70	-1	4,190	-0.02%
2024/06/17	1	44.70	1	45.10	44.60	0	4,526	0.00%
2024/06/14	5	44.60	0	0.00	44.80	5	4,602	0.11%
2024/06/13	3	44.10	2	44.50	44.40	1	4,615	0.02%
2024/06/11	3	43.95	1	43.50	43.50	2	4,700	0.04%
2024/06/06	1	43.70	1	43.90	43.75	0	4,823	0.00%
2024/06/03	4	44.26	0	0.00	44.30	4	5,068	0.08%
2024/05/31	7	44.62	1	44.20	44.20	6	5,162	0.12%
2024/05/30	6	45.08	5	45.50	45.05	1	5,156	0.02%
2024/05/29	3	45.07	8	45.28	45.20	-5	5,212	-0.10%
2024/05/28	0	0.00	3	44.97	45.00	-3	5,242	-0.06%
2024/05/27	0	0.00	1	44.55	44.25	-1	5,296	-0.02%
2024/05/24	2	44.00	0	0.00	44.15	2	5,285	0.04%
2024/05/23	11	44.64	2	45.05	44.35	9	5,255	0.17%
2024/05/22	0	0.00	9	45.04	45.75	-9	5,202	-0.17%
2024/05/21	1	43.90	8	44.17	44.65	-7	5,130	-0.14%
2024/05/20	3	43.60	3	43.95	43.85	0	5,027	0.00%
2024/05/17	2	43.45	1	44.15	43.20	1	4,908	0.02%
2024/05/15	0	0.00	1	43.45	43.45	-1	4,826	-0.02%
2024/05/14	6	43.35	0	0.00	43.45	6	4,860	0.12%
2024/05/13	7	43.19	0	0.00	42.90	7	4,828	0.15%
2024/05/10	7	43.51	2	43.40	43.40	5	4,785	0.11%
2024/05/09	2	45.08	0	0.00	45.20	2	4,670	0.04%
2024/05/08	0	0.00	2	45.75	45.50	-2	4,636	-0.04%
2024/05/07	4	45.21	1	45.75	45.60	3	4,603	0.07%
2024/05/06	8	45.49	0	0.00	45.40	8	4,562	0.18%
2024/05/03	6	46.18	4	46.86	45.50	2	4,557	0.04%
2024/04/30	3	46.22	1	45.90	45.90	2	4,527	0.04%
2024/04/29	2	46.63	0	0.00	47.00	2	4,522	0.04%
2024/04/26	1	46.20	1.1	46.65	46.60	-0.1	4,558	0.00%
2024/04/25	1	46.35	0.1	46.71	46.20	0.9	4,678	0.02%
2024/04/24	0.1	47.15	8	46.73	47.30	-7.9	4,678	-0.17%
2024/04/23	1	45.00	2	45.60	45.85	-1	4,714	-0.02%
2024/04/22	10	45.14	2	45.35	45.35	8	4,707	0.17%
2024/04/18	1	46.85	0	0.00	46.85	1	4,811	0.02%
2024/04/16	2	47.15	0	0.00	46.85	2	4,932	0.04%
2024/04/15	5	48.00	0	0.00	48.10	5	4,881	0.10%
2024/04/12	0	0.00	18	48.84	48.70	-18	4,891	-0.37%
2024/04/11	2	48.48	0	0.00	48.75	2	4,866	0.04%
2024/04/09	0	48.65	0	0.00	48.85	0	4,812	0.00%
2024/04/08	6	48.75	0	0.00	48.65	6	4,773	0.13%
2024/04/03	1	49.05	0	0.00	49.25	1	4,736	0.02%
2024/04/01	4	49.20	0	0.00	49.35	4	4,709	0.08%
2024/03/28	1	51.70	8	51.55	51.00	-7	4,426	-0.16%
2024/03/27	3	48.68	2	50.03	50.70	1	4,216	0.02%
2024/03/26	9	48.72	2	48.50	48.40	7	4,105	0.17%
2024/03/22	4	49.85	3	51.00	50.90	1	4,012	0.02%
2024/03/21	3	50.20	12	49.86	51.00	-9	3,964	-0.23%
2024/03/20	13	51.63	14.2	50.85	50.10	-1.2	3,935	-0.03%
2024/03/19	0	0.00	7	49.79	49.75	-7	3,747	-0.19%
2024/03/18	0	0.00	1	48.60	48.65	-1	3,715	-0.03%
2024/03/14	4	46.95	3	46.98	47.55	1	3,703	0.03%
2024/03/13	0	0.00	10	48.43	48.50	-10	3,701	-0.27%
2024/03/12	1	47.75	8	48.17	48.10	-7	3,660	-0.19%
2024/03/11	2	46.90	4	47.43	46.90	-2	3,618	-0.06%
2024/03/08	1	47.35	13	47.58	46.90	-12	3,605	-0.33%
2024/03/07	7	46.44	10	46.68	47.15	-3	3,582	-0.08%
2024/03/06	5	46.65	11	46.20	46.65	-6	3,501	-0.17%
2024/03/05	7	45.26	4	45.61	45.10	3	3,439	0.09%
2024/03/04	1	45.15	18	45.24	45.10	-17	3,411	-0.50%
2024/03/01	9	44.31	2	44.18	43.95	7	3,303	0.21%
2024/02/29	1	44.00	5	43.96	44.10	-4	3,258	-0.12%
2024/02/26	1	42.90	1	43.25	43.45	0	3,173	0.00%
2024/02/23	3	43.32	1	43.50	43.25	2	3,197	0.06%
2024/02/22	0	0.00	4	43.93	44.00	-4	3,140	-0.13%
2024/02/21	7	43.26	2	43.25	43.15	5	3,103	0.16%
2024/02/20	0	0.00	3	43.65	43.50	-3	3,101	-0.10%
2024/02/19	1	43.50	5	43.50	43.60	-4	3,098	-0.13%
2024/02/15	0	0.00	10	43.41	43.65	-10	3,104	-0.32%
2024/02/05	0	41.80	0	0.00	41.70	0	3,058	0.00%
2024/02/02	0	0.00	3	42.18	41.95	-3	3,094	-0.10%
2024/01/30	0	0.00	1	42.20	42.70	-1	3,222	-0.03%
2024/01/29	2	42.10	0	0.00	42.25	2	3,291	0.06%
2024/01/26	4	42.80	0	0.00	42.60	4	3,572	0.11%
2024/01/25	0	0.00	1	42.80	42.80	-1	3,605	-0.03%
2024/01/24	1	43.20	1.3	43.34	43.15	-0.3	3,620	-0.01%
2024/01/23	8	43.38	11	43.45	43.10	-3	3,637	-0.08%
2024/01/22	0	0.00	10	44.14	43.95	-10	3,630	-0.28%
2024/01/19	7	43.82	5	43.77	43.70	2	3,632	0.06%
2024/01/17	1	42.70	1	43.10	43.00	0	3,746	0.00%
2024/01/16	1.1	42.85	6	43.00	42.80	-4.9	3,897	-0.13%
2024/01/15	9	43.16	4	43.50	43.20	5	4,088	0.12%
2024/01/12	58	43.28	28	43.05	42.80	30	4,073	0.74%
2024/01/11	1	43.50	11	43.19	43.50	-10	3,950	-0.25%
2024/01/05	6	41.69	0	0.00	41.40	6	3,859	0.16%
2024/01/02	0	0.00	0.7	42.15	42.00	-0.7	3,839	-0.02%
2023/12/29	7	42.64	0	0.00	42.25	7	3,828	0.18%
2023/12/28	1	43.00	0	0.00	43.00	1	3,814	0.03%
2023/12/27	0	0.00	9	43.40	43.70	-9	3,799	-0.24%
2023/12/26	0	0.00	1	43.05	43.10	-1	3,769	-0.03%
2023/12/21	1	41.55	1	41.95	42.45	0	3,729	0.00%
2023/12/20	4	42.20	0	0.00	42.45	4	3,712	0.11%
2023/12/19	6	42.58	0	0.00	42.90	6	3,654	0.16%
2023/12/18	0	0.00	11	44.09	43.70	-11	3,609	-0.31%
2023/12/15	8	43.49	11	44.13	43.10	-3	3,550	-0.08%
2023/12/14	0	0.00	10	43.70	43.35	-10	3,466	-0.29%
2023/12/12	2	42.40	0	0.00	42.45	2	3,348	0.06%
2023/12/11	2	42.40	5	42.75	42.40	-3	3,319	-0.09%
2023/12/08	0	0.00	7	42.56	42.45	-7	3,282	-0.21%
2023/12/07	1	41.75	5	41.86	41.75	-4	3,220	-0.12%
2023/12/06	4	41.59	3.4	41.74	41.70	0.6	3,211	0.02%
2023/12/05	1	41.60	2	41.85	41.85	-1	3,206	-0.03%
2023/12/04	0	0.00	0	41.70	42.00	0	3,208	0.00%
2023/12/01	0	0.00	11	40.99	41.10	-11	3,234	-0.34%
2023/11/30	0	0.00	13	40.78	40.80	-13	3,201	-0.41%
2023/11/29	0	0.00	2	40.45	40.35	-2	3,166	-0.06%
2023/11/28	0	0.00	4.1	40.06	40.20	-4.1	3,156	-0.13%
2023/11/27	0	0.00	3	39.77	39.55	-3	3,157	-0.10%
2023/11/24	1	39.45	0.1	39.64	39.40	0.9	3,174	0.03%
2023/11/22	1	39.85	6	39.71	39.85	-5	3,338	-0.15%
2023/11/21	0	0.00	4	39.55	39.50	-4	3,305	-0.12%
2023/11/20	0	0.00	12	39.04	39.05	-12	3,285	-0.37%
2023/11/17	0	0.00	0	38.75	38.70	0	3,289	0.00%
2023/11/16	4	38.35	1	38.45	38.45	3	3,273	0.09%
2023/11/15	6	38.56	5	38.52	38.60	1	3,264	0.03%
2023/11/14	0	0.00	5	38.15	38.15	-5	3,238	-0.15%
2023/11/13	3	38.02	1	38.15	38.15	2	3,226	0.06%
2023/11/10	2	37.78	8	38.22	37.75	-6	3,212	-0.19%
2023/11/09	5	37.79	5	37.66	37.40	0	3,172	0.00%
2023/11/08	1	37.40	0	0.00	37.35	1	3,149	0.03%
2023/11/07	10.1	37.74	3	37.50	37.35	7.1	3,090	0.23%
2023/11/06	4.1	37.75	0	0.00	37.80	4.1	3,057	0.13%
2023/11/03	44	38.57	2	38.88	37.95	42	2,995	1.40%
2023/11/02	0	0.00	6	41.88	42.05	-6	2,742	-0.22%
2023/11/01	1	40.85	0	0.00	41.30	1	2,770	0.04%
2023/10/31	0	0.00	5	40.85	40.95	-5	2,819	-0.18%
2023/10/30	6	40.83	1	40.60	40.65	5	2,800	0.18%
2023/10/26	5	41.15	0	0.00	41.45	5	2,757	0.18%
2023/10/25	0	0.00	39	42.86	42.00	-39	2,710	-1.44%
2023/10/24	26	41.42	14	41.90	42.15	12	2,516	0.48%
2023/10/23	33	41.80	37.1	41.10	41.40	-4.1	2,312	-0.18%
2023/10/20	2	39.70	11	39.85	39.85	-9	2,121	-0.42%
2023/10/19	0	0.00	2	39.65	39.55	-2	2,097	-0.10%
2023/10/18	2	38.90	2	39.53	39.95	0	2,111	0.00%
2023/10/17	2	39.25	2	39.33	39.00	0	2,098	0.00%
2023/10/16	5	38.55	0	0.00	38.70	5	2,101	0.24%
2023/10/13	1	39.00	12.1	39.10	39.05	-11.1	2,128	-0.52%
2023/10/12	0	0.00	3	38.47	38.50	-3	2,120	-0.14%
2023/10/11	8	38.14	0	0.00	38.20	8	2,129	0.38%
2023/10/04	0.1	37.45	1	37.50	37.50	-0.9	2,157	-0.04%
2023/10/02	1	37.55	0	0.00	37.70	1	2,213	0.05%
2023/09/26	2	37.75	1	38.25	37.55	1	2,294	0.04%
2023/09/25	1	38.45	0	0.00	38.50	1	2,381	0.04%
2023/09/22	9	37.85	0	0.00	38.50	9	2,386	0.38%
2023/09/21	4	38.36	0	0.00	38.30	4	2,483	0.16%
2023/09/20	8	39.09	1	39.05	39.05	7	2,552	0.27%
2023/09/18	0	0.00	6	39.72	39.60	-6	2,632	-0.23%
2023/09/15	0	0.00	1.1	39.40	39.20	-1.1	2,641	-0.04%
2023/09/14	0	0.00	2	39.20	39.00	-2	2,678	-0.07%
2023/09/13	4	39.18	0	0.00	38.95	4	2,713	0.15%
2023/09/12	0	0.00	4	39.64	39.70	-4	2,728	-0.15%
2023/09/11	22	39.15	15	39.21	39.00	7	2,770	0.25%
2023/09/08	2	39.55	5	39.55	39.60	-3	2,798	-0.11%
2023/09/07	4	40.10	9.1	40.37	40.35	-5.1	2,809	-0.18%
2023/09/06	4	39.70	21.1	39.91	40.00	-17.1	2,775	-0.61%
2023/09/05	1	38.50	0	0.00	38.80	1	2,697	0.04%
2023/09/04	3	38.43	31	38.68	38.70	-28	2,707	-1.03%
2023/09/01	0	0.00	5	38.53	38.50	-5	2,726	-0.18%
2023/08/31	0	0.00	1	38.25	38.35	-1	2,721	-0.04%
2023/08/30	2	37.68	0	0.00	37.90	2	2,726	0.07%
2023/08/29	25	38.06	3	38.33	37.75	22	2,723	0.81%
2023/08/28	5	38.05	17	38.13	37.95	-12	2,689	-0.45%
2023/08/25	2	37.10	2	37.25	37.05	0	2,583	0.00%
2023/08/24	0	0.00	0.1	37.20	36.90	-0.1	2,618	0.00%
2023/08/23	0	0.00	5	36.95	37.00	-5	2,712	-0.18%
2023/08/21	0	0.00	2	36.75	36.60	-2	2,779	-0.07%
2023/08/18	0	0.00	2	36.28	36.30	-2	2,789	-0.07%
2023/08/16	2	35.75	0	0.00	35.75	2	2,766	0.07%
2023/08/15	1	36.50	0	0.00	36.45	1	2,753	0.04%
2023/08/14	5	36.55	5	37.00	36.55	0	2,755	0.00%
2023/08/11	0	0.00	1	36.95	37.05	-1	2,765	-0.04%
2023/08/10	4	36.70	0	0.00	36.70	4	2,765	0.14%
2023/08/08	2	36.95	0	0.00	37.05	2	2,735	0.07%
2023/08/07	1	37.10	29.1	37.16	37.35	-28.1	2,714	-1.03%
2023/08/04	6	36.00	3	36.27	36.30	3	2,659	0.11%
2023/07/31	1	35.85	0	0.00	35.75	1	2,669	0.04%
2023/07/28	0	0.00	11.2	36.04	36.10	-11.2	2,641	-0.42%
2023/07/27	10	35.25	9	35.70	35.75	1	2,642	0.04%
2023/07/26	4	35.20	0	0.00	35.20	4	2,635	0.15%
2023/07/25	5	35.55	0	0.00	35.45	5	2,677	0.19%
2023/07/24	8	35.76	0.2	35.70	35.55	7.8	2,680	0.29%
2023/07/21	0	0.00	1	36.05	36.00	-1	2,661	-0.04%
2023/07/20	1	35.70	0	0.00	35.70	1	2,652	0.04%
2023/07/18	10	36.20	1	36.45	36.00	9	2,620	0.34%
2023/07/17	0	0.00	2	35.75	35.75	-2	2,592	-0.08%
2023/07/14	10	34.94	6	35.10	35.45	4	2,609	0.15%
2023/07/13	23	34.69	0	0.00	34.60	23	2,607	0.88%
2023/07/12	1	34.85	0	0.00	34.80	1	2,593	0.04%
2023/07/10	4	35.15	0	34.80	34.70	4	2,638	0.15%
2023/07/07	0.1	35.45	0	0.00	35.25	0.1	2,650	0.00%
2023/07/06	0	0.00	7.3	36.14	36.10	-7.3	2,648	-0.28%
2023/07/05	1	35.85	0	0.00	35.95	1	2,646	0.04%
2023/07/04	5	35.70	6	36.04	35.70	-1	2,677	-0.04%
2023/07/03	33	36.14	0	0.00	35.60	33	2,706	1.22%
2023/06/29	21	36.99	0	0.00	36.35	21	2,720	0.77%
2023/06/28	5	39.05	17.5	39.32	38.95	-12.5	2,620	-0.48%
2023/06/27	0	0.00	9	40.00	39.15	-9	2,536	-0.35%
2023/06/26	0	0.00	4.5	39.77	39.70	-4.5	2,484	-0.18%
2023/06/21	0	0.00	5.2	39.41	39.35	-5.2	2,444	-0.21%
2023/06/20	0	0.00	5	39.15	39.15	-5	2,428	-0.21%
2023/06/19	7	39.33	1	39.50	38.75	6	2,383	0.25%
2023/06/15	3	39.05	3	39.13	39.00	0	2,320	0.00%
2023/06/14	1.2	39.82	1	39.35	39.35	0.2	2,306	0.01%
2023/06/13	8	39.96	0	0.00	39.80	8	2,278	0.35%
2023/06/12	0	0.00	8	40.19	40.30	-8	2,251	-0.36%
2023/06/09	10	40.43	0	0.00	40.05	10	2,239	0.45%
2023/06/08	0	0.00	3	40.85	40.70	-3	2,223	-0.13%
2023/06/07	0	0.00	1	40.85	40.85	-1	2,230	-0.05%
2023/06/06	0	0.00	3	40.65	40.60	-3	2,214	-0.14%
2023/06/05	0	0.00	1	40.75	40.55	-1	2,226	-0.04%
2023/06/02	1	40.15	5	40.39	40.15	-4	2,252	-0.18%
2023/06/01	0	0.00	3	39.87	40.00	-3	2,247	-0.13%
2023/05/31	0	0.00	1	39.20	39.50	-1	2,257	-0.04%
2023/05/30	0	0.00	0	39.45	39.05	0	2,248	0.00%
2023/05/29	1	40.75	1.1	40.15	39.55	-0.1	2,282	0.00%
2023/05/26	1	39.50	15.1	39.40	39.50	-14.1	2,283	-0.62%
2023/05/24	0	0.00	5	38.60	38.35	-5	2,278	-0.22%
2023/05/23	0	0.00	5	38.52	38.55	-5	2,301	-0.22%
2023/05/19	14	38.59	0	0.00	38.40	14	2,315	0.60%
2023/05/18	4	38.49	0	0.00	38.50	4	2,324	0.17%
2023/05/17	0	0.00	5	38.42	38.50	-5	2,333	-0.21%
2023/05/11	1	37.65	0	0.00	37.70	1	2,366	0.04%
2023/05/10	3	38.07	0	0.00	38.30	3	2,377	0.13%
2023/05/09	7	38.08	0	0.00	38.20	7	2,375	0.29%
2023/05/08	0	0.00	20.1	38.82	38.85	-20.1	2,384	-0.84%
2023/05/05	0	0.00	13	38.02	38.10	-13	2,412	-0.54%
2023/05/04	0	0.00	9	37.72	37.55	-9	2,478	-0.36%
2023/05/03	2	37.53	9	37.57	37.65	-7	2,523	-0.28%
2023/05/02	0	0.00	6	37.33	37.35	-6	2,582	-0.23%
2023/04/28	4	36.70	5	37.07	37.00	-1	2,618	-0.04%
2023/04/27	8	36.56	0	0.00	36.40	8	2,568	0.31%
2023/04/25	1.1	37.04	0	0.00	36.60	1.1	2,572	0.04%
2023/04/24	6	37.24	0	0.00	37.20	6	2,562	0.23%
2023/04/21	4	37.60	0	0.00	37.30	4	2,560	0.16%
2023/04/20	4	38.19	0	38.40	38.05	4	2,554	0.16%
2023/04/19	3	38.57	2	38.33	38.20	1	2,561	0.04%
2023/04/18	1	38.75	1	38.90	38.90	0	2,532	0.00%
2023/04/14	6	38.50	1	38.70	38.85	5	2,518	0.20%
2023/04/13	1	38.80	0.1	39.05	38.70	1	2,528	0.04%
2023/04/12	0	0.00	5	38.95	39.15	-5	2,502	-0.20%
2023/04/11	1	38.50	4	38.88	39.05	-3	2,474	-0.12%
2023/04/10	4	38.23	0	0.00	38.45	4	2,440	0.16%
2023/04/07	5	38.74	0	0.00	38.60	5	2,421	0.21%
2023/04/06	1	38.20	1	39.00	39.10	0	2,365	0.00%
2023/03/31	3	38.55	12	38.42	38.35	-9	2,317	-0.39%
2023/03/30	3	37.13	0	0.00	37.50	3	2,223	0.13%
2023/03/23	6	37.00	5	37.10	36.90	1	2,269	0.04%
2023/03/20	0	0.00	2	36.55	36.75	-2	2,262	-0.09%
2023/03/17	0	0.00	2	36.20	35.95	-2	2,258	-0.09%
2023/03/16	2	35.70	0	0.00	35.70	2	2,233	0.09%
2023/03/13	0	0.00	2	36.60	36.95	-2	2,276	-0.09%
2023/03/10	0	0.00	5	37.15	37.30	-5	2,264	-0.22%
2023/03/07	2.1	37.55	0.1	37.30	37.70	2	2,256	0.09%
2023/03/02	0	0.00	5	36.40	36.35	-5	2,212	-0.23%
2023/03/01	8	35.44	5	35.77	36.05	3	2,198	0.14%
2023/02/24	13	36.21	5	36.40	36.40	8	2,134	0.37%
2023/02/23	9	36.87	0	0.00	37.00	9	2,057	0.44%
2023/02/22	0	0.00	3	36.30	36.55	-3	2,048	-0.15%
2023/02/21	2	36.38	1	36.25	36.55	1	2,049	0.05%
2023/02/20	2	35.68	0	0.00	35.80	2	2,097	0.10%
2023/02/16	0	0.00	3	35.68	35.65	-3	2,170	-0.14%
2023/02/15	0	0.00	8	35.74	35.35	-8	2,208	-0.36%
2023/02/14	2	35.30	0	0.00	35.60	2	2,218	0.09%
2023/02/13	4	35.06	1	35.30	35.30	3	2,267	0.13%
2023/02/10	1	35.80	0	0.00	35.90	1	2,307	0.04%
2023/02/09	1	35.95	5	35.85	35.80	-4	2,317	-0.17%
2023/02/07	3	35.15	8	35.48	35.50	-5	2,334	-0.21%
2023/02/06	0	35.70	0	0.00	35.50	0	2,331	0.00%
2023/02/03	0	0.00	5	36.07	36.20	-5	2,314	-0.22%
2023/02/02	0	0.00	12.2	35.72	35.80	-12.2	2,255	-0.54%
2023/02/01	1	34.60	0.2	34.80	34.65	0.8	2,211	0.04%
2023/01/31	3	34.55	11.4	34.70	34.60	-8.4	2,197	-0.38%
2023/01/17	1	33.65	0	0.00	33.65	1	2,158	0.05%
2023/01/16	0	0.00	2	33.53	33.65	-2	2,219	-0.09%
2023/01/13	0	0.00	1	32.95	32.95	-1	2,245	-0.04%
2023/01/12	1	33.25	3	33.40	33.10	-2	2,357	-0.08%
2023/01/09	0	0.00	1	33.65	33.70	-1	2,612	-0.04%
2023/01/05	0.2	33.20	0	0.00	33.15	0.2	2,647	0.01%
2023/01/04	2	33.40	0	0.00	33.40	2	2,666	0.07%
2022/12/30	0	0.00	3	33.00	33.50	-3	2,668	-0.11%
2022/12/28	1	32.35	0	0.00	32.30	1	2,682	0.04%
2022/12/27	2	32.73	0	0.00	32.65	2	2,701	0.07%
2022/12/23	0	0.00	2	32.20	32.90	-2	2,727	-0.07%
2022/12/21	2	32.15	0	0.00	32.20	2	2,786	0.07%
2022/12/13	5	33.05	0	0.00	33.25	5	2,852	0.18%
2022/12/07	4	33.70	0	0.00	33.30	4	2,935	0.14%
2022/12/06	5	34.10	0	0.00	33.70	5	2,928	0.17%
2022/12/05	5	34.70	12.1	34.79	34.70	-7.1	2,933	-0.24%
2022/12/02	1	34.15	5	34.25	34.20	-4	2,933	-0.14%
2022/12/01	0	0.00	4	34.08	34.10	-4	2,937	-0.14%
2022/11/30	0	0.00	1	33.60	33.60	-1	2,935	-0.03%
2022/11/29	2	33.10	0	0.00	33.30	2	2,910	0.07%
2022/11/24	0	0.00	1	33.65	33.65	-1	2,977	-0.03%
2022/11/22	4.1	32.87	0	0.00	32.95	4.1	2,952	0.14%
2022/11/18	5	33.84	0	0.00	33.80	5	2,928	0.17%
2022/11/17	0	0.00	6	33.80	33.95	-6	2,898	-0.21%
2022/11/16	0	0.00	5.1	33.67	33.60	-5.1	2,875	-0.18%
2022/11/15	0	0.00	1	32.95	33.15	-1	2,814	-0.04%
2022/11/14	0	0.00	1	32.55	32.70	-1	2,801	-0.04%
2022/11/11	0	0.00	3	32.82	32.50	-3	2,784	-0.11%
2022/11/10	2	31.95	0	0.00	32.20	2	2,760	0.07%
2022/11/09	1	32.40	3	32.47	32.30	-2	2,752	-0.07%
2022/11/08	0	0.00	1	31.95	32.00	-1	2,728	-0.04%
2022/11/07	4	31.61	3	31.73	31.60	1	2,706	0.04%
2022/10/28	2	31.55	0	0.00	31.40	2	2,801	0.07%
2022/10/27	0	0.00	8	31.20	31.70	-8	2,773	-0.29%
2022/10/25	3	31.05	0	0.00	30.70	3	2,774	0.11%
2022/10/24	6	31.90	0	0.00	31.25	6	2,808	0.21%
2022/10/20	0	0.00	11	32.12	32.20	-11	2,735	-0.40%
2022/10/19	4	32.24	2.1	32.35	32.30	2	2,646	0.07%
2022/10/18	0	0.00	1	30.45	31.00	-1	2,465	-0.04%
2022/10/17	0	0.00	6	29.68	30.00	-6	2,476	-0.24%
2022/10/13	5.1	29.49	1	28.95	28.40	4.1	2,567	0.16%
2022/10/11	1.1	29.51	0	0.00	29.50	1.1	2,598	0.04%
2022/10/07	0	0.00	60	30.66	30.90	-60	2,649	-2.26%
2022/10/05	0	0.00	0.1	31.30	30.95	-0.1	2,703	0.00%
2022/10/04	10	30.30	0	0.00	30.60	10	2,718	0.37%
2022/10/03	0.1	29.35	0	0.00	29.70	0.1	2,752	0.00%
2022/09/29	0	0.00	1	29.70	29.70	-1	2,886	-0.03%
2022/09/28	2.2	29.51	0	0.00	29.25	2.2	2,924	0.08%
2022/09/26	2.3	30.15	0	0.00	29.85	2.3	3,054	0.07%
2022/09/21	2.1	32.36	0	0.00	32.25	2.1	3,330	0.06%
2022/09/20	2	32.75	0	0.00	32.85	2	3,458	0.06%
2022/09/16	1	33.05	6	33.03	32.75	-5	3,540	-0.14%
2022/09/15	1	33.25	10	33.35	33.25	-9	3,556	-0.25%
2022/09/13	1	34.15	0	0.00	33.80	1	3,611	0.03%
2022/09/12	0	0.00	5	33.80	33.80	-5	3,635	-0.14%
2022/09/06	15.1	34.05	0	0.00	33.40	15.1	3,690	0.41%
2022/09/05	4	34.28	0	0.00	34.20	4	3,677	0.11%
2022/09/02	3.2	34.53	0	0.00	34.50	3.2	3,692	0.09%
2022/09/01	1	35.30	0	0.00	35.10	1	3,657	0.03%
2022/08/29	3	35.95	0	0.00	36.00	3	3,680	0.08%
2022/08/26	2	37.00	5	36.90	36.80	-3	3,705	-0.08%
2022/08/25	2	36.40	0	0.00	36.40	2	3,712	0.05%
2022/08/23	0	0.00	4	36.50	36.35	-4	3,790	-0.11%
2022/08/22	2.1	36.90	0	0.00	36.85	2.1	3,793	0.06%
2022/08/19	8	37.15	2	36.75	37.15	6	3,802	0.16%
2022/08/18	1	36.20	8	36.39	36.40	-7	3,773	-0.19%
2022/08/15	4	36.65	1.1	36.60	36.70	3	3,765	0.08%
2022/08/12	10.1	36.15	13	36.03	36.30	-2.9	3,747	-0.08%
2022/08/11	0	0.00	4	35.69	35.70	-4	3,764	-0.11%
2022/08/10	3	35.20	0	0.00	35.10	3	3,769	0.08%
2022/08/09	0	0.00	1	35.35	35.45	-1	3,776	-0.03%
2022/08/08	0	0.00	2	35.18	35.60	-2	3,783	-0.05%
2022/08/05	4	34.80	0	0.00	34.90	4	3,757	0.11%
2022/08/04	0	0.00	3	34.40	34.20	-3	3,723	-0.08%
2022/08/03	8.1	33.83	3	34.28	34.00	5.1	3,721	0.14%
2022/08/02	1	34.10	0	0.00	34.15	1	3,742	0.03%
2022/08/01	1	35.15	0	0.00	35.20	1	3,763	0.03%
2022/07/29	0	0.00	2	35.75	35.30	-2	3,797	-0.05%
2022/07/28	6	35.52	0	0.00	35.30	6	3,763	0.16%
2022/07/27	6	35.13	5	35.10	35.40	1	3,794	0.03%
2022/07/26	0.1	35.15	4	35.10	35.15	-3.9	3,804	-0.10%
2022/07/25	0	0.00	1	35.60	35.80	-1	3,829	-0.03%
2022/07/22	7	36.17	0	0.00	35.95	7	3,843	0.18%
2022/07/21	6	36.07	2	36.30	36.30	4	3,839	0.10%
2022/07/20	5	35.72	1	35.45	35.40	4	3,835	0.10%
2022/07/19	2	34.83	3	34.78	35.20	-1	3,839	-0.03%
2022/07/18	7	34.32	5	34.75	35.00	2	3,864	0.05%
2022/07/15	17	33.42	35	33.87	33.85	-18	3,843	-0.47%
2022/07/14	17	33.08	0	0.00	32.95	17	3,835	0.44%
2022/07/13	5	32.85	0	0.00	32.90	5	3,822	0.13%
2022/07/12	2	32.48	0	0.00	32.25	2	3,819	0.05%
2022/07/11	7	34.41	3	34.30	33.90	4	3,800	0.11%
2022/07/08	15	34.90	13	35.30	35.45	2	3,775	0.05%
2022/07/07	1	33.70	0	0.00	34.15	1	3,746	0.03%
2022/07/06	5	34.05	1	33.35	33.15	4	3,749	0.11%
2022/07/05	3	33.48	0	0.00	33.95	3	3,748	0.08%
2022/07/04	7.1	34.60	2	33.90	33.60	5.1	3,727	0.14%
2022/07/01	0	0.00	1	35.20	35.45	-1	3,711	-0.03%
2022/06/30	2.1	37.13	0	0.00	36.95	2.1	3,623	0.06%
2022/06/29	15	39.64	0	0.00	39.10	15	3,526	0.43%
2022/06/28	17	44.93	5	46.40	44.80	12	3,423	0.35%
2022/06/27	2	46.15	8	46.13	46.15	-6	3,302	-0.18%
2022/06/24	3	45.80	0	0.00	45.60	3	3,282	0.09%
2022/06/23	17	46.26	10	45.90	45.75	7	3,261	0.21%
2022/06/22	7	47.02	0	0.00	46.80	7	3,238	0.22%
2022/06/21	0	0.00	2	47.70	47.80	-2	3,213	-0.06%
2022/06/20	3	47.17	8.8	47.24	47.10	-5.8	3,226	-0.18%
2022/06/17	2	48.10	0	0.00	48.50	2	3,218	0.06%
2022/06/16	8	50.20	2	50.00	48.70	6	3,252	0.18%
2022/06/15	0	0.00	1	49.90	49.90	-1	3,323	-0.03%
2022/06/14	4	49.20	0	0.00	49.40	4	3,365	0.12%
2022/06/13	4	49.71	2	49.85	49.60	2	3,460	0.06%
2022/06/10	0	0.00	1	50.20	50.30	-1	3,515	-0.03%
2022/06/09	1	50.10	1	50.40	50.40	0	3,580	0.00%
2022/06/07	1	50.00	2	50.35	50.30	-1	3,685	-0.03%
2022/06/06	3	50.20	6	50.21	50.20	-3	3,746	-0.08%
2022/06/02	2	49.95	9	49.77	49.75	-7	3,840	-0.18%
2022/06/01	0	0.00	6	49.49	49.60	-6	4,021	-0.15%
2022/05/31	6	48.92	0	0.00	48.55	6	4,144	0.14%
2022/05/30	3	48.75	5	48.78	48.90	-2	4,315	-0.05%
2022/05/27	5	48.56	5	48.52	48.60	0	4,516	0.00%
2022/05/25	1	47.50	1	47.90	48.00	0	6,331	0.00%
2022/05/24	2	47.88	4	48.16	47.55	-2	6,400	-0.03%
2022/05/23	5	48.14	0	0.00	48.00	5	6,431	0.08%
2022/05/20	5	48.35	1	48.40	48.35	4	6,532	0.06%
2022/05/19	3	48.00	13	47.63	48.35	-10	6,686	-0.15%
2022/05/18	0	0.00	6	47.78	47.85	-6	6,697	-0.09%
2022/05/17	0	0.00	4	46.88	47.30	-4	6,838	-0.06%
2022/05/16	6	46.53	7	46.33	46.50	-1	6,863	-0.01%
2022/05/13	0	0.00	2	45.85	45.95	-2	6,866	-0.03%
2022/05/12	4	45.63	0	0.00	45.35	4	6,896	0.06%
2022/05/11	1	46.00	0	0.00	45.85	1	6,903	0.01%
2022/05/10	3	45.83	2	46.05	46.40	1	6,916	0.01%
2022/05/09	12	46.54	0	0.00	46.35	12	6,936	0.17%
2022/05/06	1	47.55	1	47.95	48.10	0	6,993	0.00%
2022/05/05	0	0.00	1	48.15	48.15	-1	7,055	-0.01%
2022/05/03	1	46.90	1	47.30	47.25	0	7,167	0.00%
2022/04/29	5	46.79	3	47.38	46.70	2	7,237	0.03%
2022/04/28	2	46.63	1	47.10	46.60	1	7,311	0.01%
2022/04/27	5	45.79	10	46.13	46.50	-5	7,377	-0.07%
2022/04/26	3	47.22	1	47.80	46.55	2	7,462	0.03%
2022/04/25	6	47.30	0	0.00	46.95	6	7,652	0.08%
2022/04/21	0	0.00	2	49.00	48.50	-2	8,139	-0.02%
2022/04/20	4	48.58	0	0.00	48.35	4	8,983	0.04%
2022/04/19	0	0.00	4	48.85	48.90	-4	9,250	-0.04%
2022/04/18	2	48.05	0	0.00	48.00	2	9,292	0.02%
2022/04/15	2	47.93	0	0.00	47.85	2	9,303	0.02%
2022/04/14	9	48.30	1	48.60	48.35	8	9,365	0.09%
2022/04/13	6	48.15	2	48.30	48.30	4	9,407	0.04%
2022/04/12	2	48.00	0	0.00	48.00	2	9,395	0.02%
2022/04/11	7	49.11	0	0.00	48.85	7	9,381	0.07%
2022/04/08	2	49.90	0	0.00	50.10	2	9,381	0.02%
2022/04/07	13	50.04	1	49.90	49.80	12	9,391	0.13%
2022/04/06	0	0.00	1	50.80	50.70	-1	9,365	-0.01%
2022/04/01	1	51.00	1	51.20	51.20	0	9,445	0.00%
2022/03/31	1	51.30	4	51.40	51.40	-3	9,529	-0.03%
2022/03/30	1	51.70	1	51.90	51.70	0	9,584	0.00%
2022/03/28	1	51.60	4	51.68	51.90	-3	9,789	-0.03%
2022/03/25	4	51.73	2	51.90	51.70	2	9,890	0.02%
2022/03/24	2	51.90	13	51.62	51.90	-11	9,896	-0.11%
2022/03/23	1	52.00	1	52.10	52.20	0	9,951	0.00%
2022/03/22	2	52.00	0	0.00	52.10	2	10,013	0.02%
2022/03/21	17	52.17	3	52.33	52.10	14	10,032	0.14%
2022/03/18	1	52.10	9	51.78	51.70	-8	10,045	-0.08%
2022/03/17	4	51.00	6	51.13	51.40	-2	9,960	-0.02%
2022/03/16	3	50.07	1	50.60	50.30	2	9,904	0.02%
2022/03/15	5	50.94	1	50.90	50.80	4	9,856	0.04%
2022/03/14	2	51.60	1	51.80	51.80	1	9,852	0.01%
2022/03/11	2	51.55	0	0.00	51.50	2	9,861	0.02%
2022/03/10	16	51.53	6	51.97	51.30	10	9,886	0.10%
2022/03/09	4	50.75	10	50.78	51.10	-6	9,853	-0.06%
2022/03/08	1	50.50	3	50.50	50.20	-2	9,866	-0.02%
2022/03/07	8	50.49	2	50.20	50.30	6	9,792	0.06%
2022/03/04	2	51.45	3	51.93	51.60	-1	9,667	-0.01%
2022/03/03	15	51.85	3	52.40	51.80	12	9,586	0.13%
2022/03/02	6	51.28	1	51.30	51.40	5	9,508	0.05%
2022/03/01	35	51.90	10	51.77	51.20	25	9,347	0.27%
2022/02/25	71	51.68	37	51.67	52.00	34	8,431	0.40%
2022/02/24	0	0.00	2	47.50	47.35	-2	7,667	-0.03%
2022/02/23	2	48.45	2	48.40	48.50	0	7,671	0.00%
2022/02/22	1	47.65	3	48.05	48.15	-2	7,780	-0.03%
2022/02/21	17	49.39	5	49.34	49.15	12	7,954	0.15%
2022/02/18	2	48.60	10	48.02	48.75	-8	8,077	-0.10%
2022/02/17	1	48.15	22	48.34	48.25	-21	8,172	-0.26%
2022/02/16	1	47.15	1	47.05	46.95	0	8,150	0.00%
2022/02/15	1	46.40	0	0.00	46.30	1	8,186	0.01%
2022/02/14	5	46.32	0	0.00	46.50	5	8,258	0.06%
2022/02/11	0	0.00	1	47.45	47.40	-1	8,348	-0.01%
2022/02/10	1	47.15	0	0.00	47.40	1	8,586	0.01%
2022/02/09	12	46.54	2	46.93	47.10	10	8,604	0.12%
2022/02/08	11	46.17	0	0.00	46.35	11	8,631	0.13%
2022/02/07	6	45.68	0	0.00	45.80	6	8,580	0.07%
2022/01/26	2	46.10	0	0.00	46.00	2	8,515	0.02%
2022/01/25	13	46.03	4	46.36	45.75	9	8,508	0.11%
2022/01/24	2	46.60	1	46.70	47.00	1	8,428	0.01%
2022/01/21	3	47.70	98	47.93	47.60	-95	8,450	-1.12%
2022/01/20	102	48.11	106	48.40	48.45	-4	8,401	-0.05%	大買/大賣/
2022/01/19	5	48.26	1	48.50	47.80	4	8,344	0.05%
2022/01/18	101	49.19	1	48.80	48.80	100	8,256	1.21%	大買/
2022/01/17	38	49.54	45	49.77	49.50	-7	8,058	-0.09%
2022/01/14	57	49.57	10	50.62	49.15	47	7,963	0.59%
2022/01/13	35	51.57	35	51.87	51.30	0	7,572	0.00%
2022/01/12	4	48.30	24	49.12	49.70	-20	6,735	-0.30%
2022/01/11	2	47.55	0	0.00	47.10	2	6,510	0.03%
2022/01/10	3	47.40	0	0.00	47.40	3	6,531	0.05%
2022/01/07	5	47.78	1	47.10	47.10	4	6,572	0.06%
2022/01/04	1	47.90	12	48.22	48.05	-11	6,610	-0.17%
2022/01/03	14	48.32	6	48.98	47.95	8	6,616	0.12%
2021/12/29	9	48.04	4	48.40	48.60	5	6,595	0.08%
2021/12/28	3	49.08	17	48.89	48.50	-14	6,615	-0.21%
2021/12/27	19	49.16	42	49.15	49.10	-23	6,588	-0.35%
2021/12/24	2	48.25	0	0.00	48.30	2	6,555	0.03%
2021/12/23	1	47.95	1	48.10	48.10	0	6,556	0.00%
2021/12/22	4	47.81	15	48.04	48.10	-11	6,690	-0.16%
2021/12/21	2	47.30	22	47.32	47.50	-20	6,587	-0.30%
2021/12/20	8	46.17	7	46.64	46.50	1	6,497	0.02%
2021/12/17	16	46.71	1	46.20	46.20	15	6,547	0.23%
2021/12/16	1	45.95	2	46.70	46.65	-1	6,626	-0.02%
2021/12/14	2	45.18	27	45.98	45.05	-25	6,732	-0.37%
2021/12/13	0	0.00	3	46.55	46.45	-3	6,835	-0.04%
2021/12/10	1	46.35	1	46.60	46.40	0	6,850	0.00%
2021/12/09	34	46.69	0	0.00	46.30	34	6,874	0.49%
2021/12/08	3	47.00	1	47.10	46.90	2	6,888	0.03%
2021/12/07	2	47.35	1	46.95	46.80	1	6,964	0.01%
2021/12/06	1	47.20	14	47.03	47.25	-13	7,034	-0.18%
2021/12/03	2	46.08	4	46.45	46.55	-2	7,241	-0.03%
2021/12/02	2	46.10	1	45.70	45.70	1	7,455	0.01%
2021/12/01	2	45.45	2	45.90	46.10	0	7,688	0.00%
2021/11/30	0	0.00	2	45.63	46.15	-2	8,094	-0.02%
2021/11/29	13	44.11	4	44.38	44.65	9	8,271	0.11%
2021/11/26	18	45.31	4	45.33	45.20	14	8,644	0.16%
2021/11/25	2	46.30	0	0.00	46.25	2	8,670	0.02%
2021/11/24	0	0.00	2	46.48	46.55	-2	8,842	-0.02%
2021/11/23	10	46.73	34	46.80	46.25	-24	9,368	-0.26%
2021/11/22	6	47.20	96	47.51	47.45	-90	9,438	-0.95%
2021/11/19	97	48.09	70	48.45	47.30	27	9,517	0.28%
2021/11/18	73	48.32	10	48.69	48.40	63	9,498	0.66%
2021/11/17	1	48.35	14	47.96	48.35	-13	9,347	-0.14%
2021/11/16	19	46.67	1	46.30	46.30	18	9,213	0.20%
2021/11/15	3	46.92	13	47.09	47.15	-10	9,247	-0.11%
2021/11/12	2	45.90	1	45.75	45.75	1	9,353	0.01%
2021/11/11	51	45.50	1	45.45	45.45	50	9,543	0.52%
2021/11/10	8	45.86	0	0.00	45.80	8	9,771	0.08%
2021/11/09	17	46.99	2	47.30	46.55	15	10,257	0.15%
2021/11/08	2	46.48	0	0.00	46.90	2	11,219	0.02%
2021/11/05	6	45.88	2	46.20	46.70	4	12,495	0.03%
2021/11/04	0	0.00	2	46.95	46.45	-2	12,611	-0.02%
2021/11/02	60	46.48	2	45.68	45.65	58	13,311	0.44%
2021/11/01	0	0.00	3.1	46.43	46.65	-3.1	13,817	-0.02%
2021/10/29	6.1	46.34	0	0.00	46.15	6.1	14,127	0.04%
2021/10/28	3	47.03	18.1	46.86	47.10	-15.1	14,375	-0.10%
2021/10/27	2.1	45.45	12	45.61	46.15	-10	14,447	-0.07%
2021/10/26	5	45.62	0	0.00	45.65	5	14,582	0.03%
2021/10/25	0	0.00	0.2	45.50	45.50	-0.2	14,576	0.00%
2021/10/22	0.2	45.15	0	0.00	45.20	0.2	14,631	0.00%
2021/10/21	0	0.00	1	45.85	44.90	-1	14,726	-0.01%
2021/10/20	9	45.61	0	0.00	45.45	9	14,803	0.06%
2021/10/19	0	0.00	7	45.63	45.85	-7	14,875	-0.05%
2021/10/18	5	44.38	1	44.20	44.20	4	14,949	0.03%
2021/10/15	2	45.08	3	44.75	45.10	-1	15,039	-0.01%
2021/10/14	1	42.90	10	43.50	43.70	-9	15,270	-0.06%
2021/10/13	8	43.29	1	42.80	42.90	7	15,398	0.05%
2021/10/12	12	44.66	6	44.37	44.30	6	15,531	0.04%
2021/10/08	2	46.38	1	45.35	45.20	1	15,779	0.01%
2021/10/07	3	46.27	0	0.00	46.10	3	15,972	0.02%
2021/10/06	1	45.80	0	0.00	44.95	1	16,352	0.01%
2021/10/04	1	45.30	2	46.58	44.90	-1	16,513	-0.01%
2021/10/01	6	46.69	0	0.00	46.10	6	16,612	0.04%
2021/09/30	1	47.70	3	48.00	47.70	-2	16,782	-0.01%
2021/09/29	24	48.19	1	47.55	47.55	23	16,754	0.14%
2021/09/28	6	50.68	5	50.90	50.50	1	16,683	0.01%
2021/09/27	2	51.55	0	0.00	51.60	2	16,736	0.01%
2021/09/24	1	52.00	1	52.00	52.10	0	16,784	0.00%
2021/09/23	8	51.50	0	0.00	51.80	8	16,730	0.05%
2021/09/22	9	51.38	0	0.00	52.50	9	16,601	0.05%
2021/09/17	31.1	53.23	61	53.60	53.30	-30	16,502	-0.18%
2021/09/16	30	53.97	0	0.00	53.20	30	16,407	0.18%
2021/09/15	11	54.69	21	54.85	54.90	-10	16,242	-0.06%
2021/09/14	11	55.46	1	55.80	55.20	10	16,241	0.06%
2021/09/13	19	55.94	0	0.00	55.60	19	16,251	0.12%
2021/09/10	1	56.20	8	56.30	57.00	-7	16,254	-0.04%
2021/09/09	3	54.57	6	54.97	54.90	-3	16,218	-0.02%
2021/09/08	25	54.13	19	54.44	53.60	6	16,168	0.04%
2021/09/07	14	56.78	8	56.84	56.90	6	16,026	0.04%
2021/09/06	21	59.35	4	59.15	59.00	17	15,808	0.11%
2021/09/03	19	59.82	31	60.17	60.90	-12	15,565	-0.08%
2021/09/02	11	58.09	24	58.75	57.10	-13	15,242	-0.09%
2021/09/01	9	59.13	33	60.05	59.80	-24	15,195	-0.16%
2021/08/31	20	57.99	23	58.39	58.80	-3	15,020	-0.02%
2021/08/30	5	57.84	5.1	57.66	58.10	-0.1	14,967	0.00%
2021/08/27	61	58.20	36	57.68	56.60	25	14,812	0.17%
2021/08/26	0	0.00	5	56.30	56.50	-5	14,355	-0.03%
2021/08/25	4	55.63	2	55.55	55.30	2	14,292	0.01%
2021/08/24	2	55.50	1	55.50	55.30	1	14,183	0.01%
2021/08/23	0	0.00	51.1	54.34	55.60	-51.1	14,114	-0.36%
2021/08/20	83.1	54.09	35	54.20	53.50	48.1	14,033	0.34%
2021/08/19	4	54.43	4	54.80	54.00	0	13,916	0.00%
2021/08/18	2	53.10	9	53.81	55.20	-7	13,872	-0.05%
2021/08/17	15	52.19	2	52.45	51.50	13	13,745	0.09%
2021/08/16	13	53.99	3	54.30	53.90	10	13,497	0.07%
2021/08/13	9	56.96	113	57.71	56.40	-104	13,206	-0.79%	大賣/鉅額交易
2021/08/12	49	56.48	50	57.02	57.30	-1	12,622	-0.01%
2021/08/11	175	55.50	149	56.84	54.00	26	11,454	0.23%	大買/大賣/
2021/08/10	15	53.04	21	53.29	54.00	-6	10,213	-0.06%
2021/08/09	56	56.23	14	54.69	54.20	42	10,159	0.41%
2021/08/06	78	57.35	11	56.45	56.20	67	10,026	0.67%
2021/08/05	15	58.97	35	58.02	59.20	-20	9,673	-0.21%
2021/08/04	22	56.57	15	56.17	56.80	7	9,365	0.07%
2021/08/03	24	54.60	21	54.97	56.20	3	9,201	0.03%
2021/08/02	2	53.40	2	52.95	53.00	0	8,902	0.00%
2021/07/30	6	53.25	27	53.01	53.30	-21	8,827	-0.24%
2021/07/29	3	50.93	1	51.20	51.80	2	8,735	0.02%
2021/07/28	6	50.51	7	50.36	50.80	-1	8,793	-0.01%
2021/07/27	3	52.20	2	52.30	51.50	1	8,871	0.01%
2021/07/26	0	0.00	8	52.49	52.80	-8	8,887	-0.09%
2021/07/23	1	51.70	1	51.50	50.70	0	9,021	0.00%
2021/07/22	2	51.95	1	51.60	51.50	1	9,177	0.01%
2021/07/21	5	51.40	1	51.10	51.60	4	9,119	0.04%
2021/07/20	30	50.83	15	50.75	50.50	15	9,067	0.17%
2021/07/19	10	53.41	6	54.02	53.30	4	8,878	0.05%
2021/07/16	11	54.36	6	54.45	55.20	5	9,090	0.06%
2021/07/15	2	53.50	18.1	53.84	54.30	-16.1	9,320	-0.17%
2021/07/14	4	52.20	6	51.98	52.60	-2	9,389	-0.02%
2021/07/13	28	52.40	28	52.86	51.60	0	9,269	0.00%
2021/07/12	4	50.65	4	51.18	51.00	0	9,017	0.00%
2021/07/09	7	49.34	0	0.00	49.75	7	8,937	0.08%
2021/07/08	8	50.33	7	49.91	50.10	1	9,061	0.01%
2021/07/07	5.7	50.02	22	50.29	51.20	-16.3	9,058	-0.18%
2021/07/06	0	0.00	1	48.85	48.80	-1	8,977	-0.01%
2021/07/05	3	48.98	21	49.22	49.25	-18	9,205	-0.20%
2021/07/02	16	47.67	0	0.00	47.55	16	9,422	0.17%
2021/07/01	1	47.90	1	48.10	48.20	0	9,486	0.00%
2021/06/30	2	47.10	75	47.16	47.60	-73	9,534	-0.77%
2021/06/28	6	47.63	50	47.86	47.80	-44	9,965	-0.44%
2021/06/25	24	47.85	0	0.00	47.55	24	10,123	0.24%
2021/06/24	0	0.00	2	48.45	48.20	-2	10,326	-0.02%
2021/06/23	2	47.30	7	47.31	47.80	-5	10,547	-0.05%
2021/06/22	7	47.08	1	46.80	47.10	6	10,673	0.06%
2021/06/21	19	47.23	11	47.61	47.15	8	10,830	0.07%
2021/06/18	36	49.30	12	49.10	48.25	24	11,158	0.22%
2021/06/17	7	49.44	20	49.18	49.65	-13	11,326	-0.11%
2021/06/16	11	48.76	13	48.95	48.65	-2	11,718	-0.02%
2021/06/15	6	48.58	22.1	48.55	48.50	-16.1	12,590	-0.13%
2021/06/11	9	47.94	7	47.99	48.10	2	13,633	0.01%
2021/06/10	7	48.10	5	48.39	48.10	2	13,816	0.01%
2021/06/09	5	48.54	4	48.40	47.85	1	14,069	0.01%
2021/06/08	6	47.74	26	48.04	49.00	-20	14,010	-0.14%
2021/06/07	3	46.28	60	45.90	46.15	-57	13,821	-0.41%
2021/06/04	16	45.59	1	45.20	45.20	15	13,751	0.11%
2021/06/03	46	46.47	0	0.00	46.45	46	13,755	0.33%
2021/06/02	0	0.00	4	46.03	47.05	-4	13,713	-0.03%
2021/05/31	0	0.00	2	45.65	45.55	-2	13,783	-0.01%
2021/05/28	2	44.80	3	44.97	44.95	-1	13,867	-0.01%
2021/05/27	3	43.90	1	44.45	44.35	2	13,998	0.01%
2021/05/26	2	44.65	1	45.90	44.25	1	14,215	0.01%
2021/05/25	0	0.00	15	43.92	44.95	-15	14,463	-0.10%
2021/05/24	0	0.00	12	42.78	42.80	-12	14,493	-0.08%
2021/05/21	1	42.40	0	0.00	42.35	1	14,601	0.01%
2021/05/20	22	41.96	1	42.00	41.70	21	14,780	0.14%
2021/05/19	16	41.85	15	42.21	42.30	1	14,983	0.01%
2021/05/18	4	40.48	4	41.19	42.55	0	15,159	0.00%
2021/05/17	6	40.01	13	40.42	39.65	-7	15,295	-0.05%
2021/05/13	2	42.25	4	43.03	42.50	-2	15,101	-0.01%
2021/05/12	9	41.97	7	42.27	41.65	2	14,970	0.01%
2021/05/11	7	41.74	1	42.80	41.80	6	14,889	0.04%
2021/05/10	2	44.90	1	45.05	44.85	1	14,764	0.01%
2021/05/07	2	45.43	3	45.62	45.90	-1	14,805	-0.01%
2021/05/06	1	44.05	0	0.00	43.90	1	14,811	0.01%
2021/05/05	0	0.00	9	45.34	43.90	-9	14,819	-0.06%
2021/05/04	1.1	44.60	3	44.03	45.00	-2	14,918	-0.01%
2021/05/03	2	46.38	0	0.00	46.30	2	14,913	0.01%
2021/04/29	20.1	48.26	3	48.03	47.70	17.1	14,963	0.11%
2021/04/28	5	50.24	27.1	50.38	50.30	-22.1	14,973	-0.15%
2021/04/27	5	48.95	2	48.93	48.85	3	15,031	0.02%
2021/04/26	4	48.81	1.1	48.89	48.80	3	15,380	0.02%
2021/04/23	0	0.00	1	47.65	48.00	-1	15,402	-0.01%
2021/04/22	3	48.67	11.8	48.04	47.30	-8.8	15,496	-0.06%
2021/04/21	14	49.13	37	49.37	49.70	-23	15,210	-0.15%
2021/04/20	0	0.00	7	47.71	47.50	-7	14,944	-0.05%
2021/04/19	23	46.29	27	46.73	46.70	-4	15,115	-0.03%
2021/04/16	21	46.25	115	46.54	46.65	-94	15,137	-0.62%	大賣/
2021/04/15	34	44.83	45	45.07	45.25	-11	15,095	-0.07%
2021/04/14	80	44.75	21	45.34	44.75	59	15,118	0.39%
2021/04/13	68	46.86	30.1	47.40	45.70	37.9	15,079	0.25%
2021/04/12	76	47.19	21	47.54	46.90	55	14,988	0.37%
2021/04/09	45	47.26	26.9	46.95	46.85	18.1	14,866	0.12%
2021/04/08	86	45.60	229	45.83	47.50	-143	14,645	-0.98%	大賣/鉅額交易
2021/04/07	83	45.46	167.2	45.82	45.30	-84.2	14,326	-0.59%	大賣/
2021/04/06	16	45.25	29	45.20	45.30	-13	14,332	-0.09%
2021/04/01	25	44.12	12	44.23	44.20	13	14,267	0.09%
2021/03/31	117	45.42	93	45.85	44.25	24	14,237	0.17%	大買/
2021/03/30	9	43.97	16	44.53	44.90	-7	13,925	-0.05%
2021/03/29	43	44.56	0	0.00	44.15	43	13,837	0.31%
2021/03/26	35	44.58	8	44.54	44.65	27	13,744	0.20%
2021/03/25	35	43.17	15	43.12	43.30	20	13,609	0.15%
2021/03/24	9	43.78	3	43.05	43.05	6	13,697	0.04%
2021/03/23	106	44.25	51	44.27	44.10	55	13,653	0.40%	大買/
2021/03/22	34	43.13	12	42.99	42.95	22	13,468	0.16%
2021/03/19	38	43.68	5.1	43.77	43.50	32.9	13,552	0.24%
2021/03/18	17	42.88	63	42.82	43.75	-46	13,281	-0.35%
2021/03/17	48	40.43	75.6	40.50	40.65	-27.6	12,769	-0.22%
2021/03/16	18	38.06	0	0.00	38.60	18	11,893	0.15%
2021/03/15	41	38.64	17	38.34	38.20	24	11,979	0.20%
2021/03/12	0	0.00	3	37.27	37.40	-3	11,844	-0.03%
2021/03/11	15	36.34	0	0.00	36.80	15	12,524	0.12%
2021/03/09	2	36.15	3	36.47	36.65	-1	13,568	-0.01%
2021/03/08	5	36.80	3	37.13	36.70	2	13,606	0.01%
2021/03/05	9	37.11	5.2	37.36	37.10	3.8	13,632	0.03%
2021/03/04	3	37.47	3	37.92	37.35	0	13,696	0.00%
2021/03/03	3	37.22	13	36.93	37.75	-10	13,544	-0.07%
2021/02/26	17	37.72	2	37.63	37.70	15	13,320	0.11%
2021/02/25	6	37.83	33	38.01	38.95	-27	13,274	-0.20%
2021/02/24	1	36.90	4	37.35	37.00	-3	13,110	-0.02%
2021/02/23	9	36.51	5	36.60	36.50	4	12,989	0.03%
2021/02/22	7	37.48	33	37.32	37.25	-26	12,899	-0.20%
2021/02/19	16	36.93	6	37.12	37.35	10	12,757	0.08%
2021/02/18	4	36.08	19	35.94	36.45	-15	12,566	-0.12%
2021/02/17	41	35.73	3	35.43	35.25	38	12,409	0.31%
2021/02/05	2	34.23	0	0.00	34.35	2	12,224	0.02%
2021/02/04	1	33.95	12.2	34.07	34.00	-11.2	12,219	-0.09%
2021/02/03	45	34.29	0	0.00	34.35	45	12,306	0.37%
2021/02/02	10	35.45	0	0.00	34.70	10	12,344	0.08%
2021/02/01	2	32.98	2.3	33.50	33.65	-0.3	12,206	0.00%
2021/01/29	1	33.90	1	34.30	33.65	0	12,151	0.00%
2021/01/28	1	34.45	1	34.50	34.50	0	12,056	0.00%
2021/01/26	4	35.30	5	35.28	35.00	-1	11,917	-0.01%
2021/01/25	3	36.28	3	36.43	36.30	0	11,730	0.00%
2021/01/22	3	37.13	13	37.10	37.25	-10	11,588	-0.09%
2021/01/21	7	36.57	6	36.63	37.10	1	11,389	0.01%
2021/01/20	9	35.99	1	37.35	35.70	8	11,107	0.07%
2021/01/19	2.3	37.20	46	37.42	37.05	-43.8	10,777	-0.41%
2021/01/18	6	36.02	9	36.19	36.35	-3	10,311	-0.03%
2021/01/15	5	36.09	50	36.26	35.55	-45	10,167	-0.44%
2021/01/14	8	36.31	10	36.23	36.30	-2	9,987	-0.02%
2021/01/13	3	36.30	12	36.30	36.40	-9	9,871	-0.09%
2021/01/12	67	36.13	89	36.33	35.80	-22	9,708	-0.23%
2021/01/11	5	35.27	9	35.63	35.65	-4	9,181	-0.04%
2021/01/08	13	35.15	6	34.98	35.10	7	9,041	0.08%
2021/01/07	8	35.19	37	35.06	35.25	-29	8,917	-0.33%
2021/01/06	39	35.26	2	35.10	34.45	37	8,790	0.42%
2021/01/05	2	34.63	4	34.80	34.85	-2	8,607	-0.02%
2021/01/04	3	34.47	0	0.00	34.70	3	8,560	0.04%
2020/12/31	7	34.45	5	34.73	34.35	2	8,526	0.02%
2020/12/30	2	34.65	0	0.00	34.70	2	8,473	0.02%
2020/12/29	4	35.10	3	35.05	35.00	1	8,439	0.01%
2020/12/28	10	34.35	51	34.46	34.50	-41	8,260	-0.50%
2020/12/25	7	34.48	2	34.58	34.40	5	8,197	0.06%
2020/12/24	2	33.90	1	33.80	34.05	1	8,103	0.01%
2020/12/23	1	33.55	63	33.61	33.50	-62	8,069	-0.77%
2020/12/22	12	34.03	67	33.54	33.50	-55	8,055	-0.68%
2020/12/21	2	33.93	1	34.15	34.35	1	7,954	0.01%
2020/12/18	20	35.00	3	34.88	34.70	17	7,861	0.22%
2020/12/17	62	34.95	1	34.90	34.95	61	7,605	0.80%
2020/12/16	2	34.78	0	0.00	34.55	2	7,451	0.03%
2020/12/15	14	35.26	23	35.32	34.65	-9	7,247	-0.12%
2020/12/14	42	36.80	2	37.00	36.60	40	6,932	0.58%
2020/12/11	50	37.11	74	37.15	37.15	-24	6,728	-0.36%
2020/12/10	31	36.53	15	36.67	36.75	16	6,262	0.26%
2020/12/09	64	36.50	14	36.81	37.05	50	6,067	0.82%
2020/12/08	14	35.76	22	35.78	36.25	-8	5,772	-0.14%
2020/12/07	92	37.45	25.1	37.00	36.50	66.9	5,536	1.21%
2020/12/04	38	34.56	36	35.09	35.70	2	4,719	0.04%
2020/12/03	18	33.36	14	33.10	33.20	4	3,957	0.10%
2020/12/02	3	32.42	24	32.30	32.30	-21	3,599	-0.58%
2020/12/01	3	32.00	2	32.08	32.00	1	3,505	0.03%
2020/11/30	0	0.00	2	31.90	31.85	-2	3,431	-0.06%
2020/11/27	20	31.35	2	31.55	31.25	18	3,315	0.54%
2020/11/26	0	0.00	12	31.30	31.50	-12	3,295	-0.36%
2020/11/25	12	31.00	20	31.20	31.20	-8	3,292	-0.24%
2020/11/24	12	32.29	6.3	32.15	31.65	5.7	3,235	0.17%
2020/11/23	21	31.24	12	31.48	31.95	9	3,045	0.30%
2020/11/20	1	30.15	0	0.00	30.20	1	2,843	0.04%
2020/11/18	0	0.00	5	30.46	30.45	-5	2,811	-0.18%
2020/11/17	20	30.20	0	0.00	30.05	20	2,786	0.72%
2020/11/16	1	30.00	7	29.98	30.00	-6	2,838	-0.21%
2020/11/13	3	29.05	0	0.00	29.50	3	2,841	0.11%
2020/11/12	0	0.00	1	29.30	29.30	-1	2,825	-0.04%
2020/11/11	1	30.10	8	30.06	30.00	-7	2,791	-0.25%
2020/11/10	0	0.00	13	29.98	29.85	-13	2,697	-0.48%
2020/11/09	2	29.15	0	0.00	29.30	2	2,667	0.07%
2020/11/06	5	28.80	0	0.00	28.90	5	2,688	0.19%
2020/11/04	0	0.00	1	28.70	28.85	-1	2,722	-0.04%
2020/10/29	2	28.40	0	0.00	28.40	2	2,774	0.07%
2020/10/28	2	28.95	0	0.00	28.75	2	2,779	0.07%
2020/10/26	0	0.00	2	29.28	29.10	-2	2,885	-0.07%
2020/10/23	2	29.28	1	29.35	29.35	1	2,911	0.03%
2020/10/21	1	29.15	0	0.00	29.10	1	2,991	0.03%
2020/10/20	12	29.21	2	29.15	29.15	10	3,036	0.33%
2020/10/19	1	28.85	0	0.00	28.75	1	3,026	0.03%
2020/10/12	1	28.90	1	29.05	29.10	0	3,197	0.00%
2020/10/08	1	28.65	0	0.00	28.65	1	3,193	0.03%
2020/09/25	0	0.00	2	27.30	27.25	-2	3,869	-0.05%
2020/09/24	1	28.05	0	0.00	28.05	1	4,006	0.02%
2020/09/23	1	28.50	0	0.00	28.55	1	4,036	0.02%
2020/09/22	1	29.05	1	28.95	28.95	0	4,251	0.00%
2020/09/17	1	29.75	0	0.00	29.90	1	4,521	0.02%
2020/09/16	0.1	29.50	0	0.00	29.50	0.1	4,532	0.00%
2020/09/11	2	29.00	0	0.00	28.55	2	4,866	0.04%
2020/09/10	2	29.00	0	0.00	28.95	2	4,959	0.04%
2020/09/07	0	0.00	30	29.55	29.30	-30	5,260	-0.57%
2020/08/28	13	29.44	0	0.00	29.40	13	5,920	0.22%
2020/08/25	0	0.00	71	29.52	29.80	-71	6,970	-1.02%
2020/08/24	0	0.00	10	29.25	29.20	-10	6,975	-0.14%
2020/08/21	10	29.20	2	29.15	29.25	8	7,034	0.11%
2020/08/20	2	29.53	0	0.00	29.10	2	7,055	0.03%
2020/08/19	0	0.00	1	31.05	30.60	-1	7,002	-0.01%
2020/08/18	1	31.70	0	31.45	31.45	1	6,951	0.01%
2020/08/17	2	31.90	0	0.00	31.95	2	6,996	0.03%
2020/08/11	30	32.05	10	32.00	31.75	20	7,203	0.28%
2020/08/07	20	32.03	1	31.90	31.90	19	7,338	0.26%
2020/08/06	50	32.31	0	0.00	32.20	50	7,384	0.68%
2020/08/05	1	32.55	0	0.00	32.55	1	7,428	0.01%
2020/08/04	0	0.00	0.2	32.05	32.05	-0.2	7,553	0.00%
2020/07/31	1	31.90	1	32.20	31.90	0	8,030	0.00%
2020/07/28	0	0.00	1	31.95	30.35	-1	8,465	-0.01%
2020/07/27	30	31.50	1	31.45	31.20	29	8,491	0.34%
2020/07/24	6	31.81	0	0.00	31.45	6	8,488	0.07%
2020/07/23	20	32.40	1	32.30	32.35	19	8,495	0.22%
2020/07/22	30	32.55	37	32.57	32.65	-7	8,636	-0.08%
2020/07/21	3	32.03	0	0.00	32.00	3	8,655	0.03%
2020/07/20	0	0.00	1.7	31.65	31.65	-1.7	8,689	-0.02%
2020/07/17	10	32.02	6	31.97	31.75	4	8,692	0.05%
2020/07/16	7	32.33	0	0.00	32.15	7	8,729	0.08%
2020/07/15	0	0.00	24	32.48	32.30	-24	8,733	-0.27%
2020/07/14	20	32.10	0	0.00	32.25	20	8,813	0.23%
2020/07/13	2	32.55	3	32.75	32.80	-1	8,851	-0.01%
2020/07/10	6	32.39	0	0.00	32.00	6	8,986	0.07%
2020/07/09	3	33.40	0	0.00	32.90	3	8,967	0.03%
2020/07/08	2	33.25	1	33.20	33.30	1	8,993	0.01%
2020/07/07	3	33.70	26.4	33.70	33.65	-23.4	9,043	-0.26%
2020/07/06	27	33.96	17	34.28	34.00	10	9,022	0.11%
2020/07/03	3	32.85	149	32.99	33.40	-146	8,798	-1.66%	大賣/鉅額交易
2020/07/02	0	0.00	27	32.18	32.40	-27	8,730	-0.31%
2020/07/01	24.1	31.88	0	0.00	31.60	24.1	8,715	0.28%
2020/06/30	35.6	33.72	113	33.73	33.80	-77.4	8,505	-0.91%	大賣/
2020/06/29	8	33.49	35	33.26	33.50	-27	8,367	-0.32%
2020/06/24	6	33.53	5	33.50	33.55	1	8,360	0.01%
2020/06/23	31	33.91	5	33.85	33.85	26	8,358	0.31%
2020/06/22	6	34.22	32	34.25	34.20	-26	8,367	-0.31%
2020/06/19	5	34.40	16	35.12	34.80	-11	8,473	-0.13%
2020/06/18	13	34.02	3	34.18	34.50	10	8,355	0.12%
2020/06/17	3	33.98	8.8	34.06	33.75	-5.8	8,233	-0.07%
2020/06/16	5	33.70	5	33.48	33.60	0	8,204	0.00%
2020/06/15	0	0.00	4	32.76	32.55	-4	8,277	-0.05%
2020/06/12	70	33.05	1	32.90	33.25	69	8,262	0.84%
2020/06/11	13	33.68	10	33.99	33.45	3	8,238	0.04%
2020/06/09	16	33.20	0	0.00	33.10	16	8,205	0.19%
2020/06/08	5	33.56	1	33.65	33.65	4	8,314	0.05%
2020/06/05	2	33.40	25	33.35	33.35	-23	8,602	-0.27%
2020/06/04	12	33.04	1	32.95	32.90	11	8,829	0.12%
2020/06/03	9	33.28	25	33.30	33.25	-16	8,871	-0.18%
2020/06/02	26	34.00	6	34.28	34.05	20	8,641	0.23%
2020/06/01	1	31.75	11	32.07	32.15	-10	8,011	-0.12%
2020/05/28	0	0.00	1	31.50	30.90	-1	7,960	-0.01%
2020/05/27	0	0.00	6	31.85	31.55	-6	7,943	-0.08%
2020/05/26	2	31.30	0	0.00	31.35	2	7,928	0.03%
2020/05/22	1	31.40	2	32.00	31.40	-1	7,883	-0.01%
2020/05/21	5	31.94	7	31.88	32.05	-2	7,858	-0.03%
2020/05/20	0	0.00	2	30.80	31.10	-2	7,707	-0.03%
2020/05/19	4	30.38	0	0.00	30.45	4	7,691	0.05%
2020/05/18	5.7	30.37	0	0.00	30.25	5.7	7,642	0.08%
2020/05/15	6	31.62	4	30.91	30.80	2	7,614	0.03%
2020/05/14	4	31.98	4	31.25	31.15	0	7,541	0.00%
2020/05/13	0	0.00	1	32.35	32.40	-1	7,448	-0.01%
2020/05/12	3	32.35	0	0.00	32.30	3	7,429	0.04%
2020/05/11	0	0.00	6	32.88	32.55	-6	7,377	-0.08%
2020/05/08	0	0.00	5	32.12	32.20	-5	7,245	-0.07%
2020/05/07	9	31.93	58	32.33	31.60	-49	7,055	-0.69%
2020/05/06	22	31.93	10	31.80	31.75	12	6,778	0.18%
2020/05/05	57	31.97	24	32.04	32.00	33	6,687	0.49%
2020/05/04	3	31.60	12	30.55	31.50	-9	6,462	-0.14%
2020/04/30	11	30.70	0	0.00	30.70	11	6,301	0.17%
2020/04/29	1	30.15	20	30.30	30.15	-19	6,271	-0.30%
2020/04/28	21	30.20	2	29.95	30.10	19	6,275	0.30%
2020/04/27	51	30.12	13	30.24	30.35	38	6,328	0.60%
2020/04/24	3	29.23	0	0.00	29.30	3	6,208	0.05%
2020/04/23	16	29.08	16	28.78	28.55	0	6,138	0.00%
2020/04/22	1	29.00	0	0.00	28.80	1	6,075	0.02%
2020/04/21	1	28.65	1	29.00	28.60	0	6,050	0.00%
2020/04/20	0	0.00	1	29.60	29.30	-1	5,994	-0.02%
2020/04/17	5	29.70	0	0.00	29.00	5	5,936	0.08%
2020/04/16	2	29.68	0	0.00	29.25	2	5,879	0.03%
2020/04/15	1	29.10	14	29.47	29.60	-13	5,868	-0.22%
2020/04/14	1	28.55	0	0.00	28.55	1	5,710	0.02%
2020/04/10	41	28.40	0	0.00	28.45	41	5,665	0.72%
2020/04/09	28	29.14	13	28.47	29.25	15	5,567	0.27%
2020/04/08	10	28.25	2	27.43	28.35	8	5,455	0.15%
2020/04/07	10	27.30	5	27.25	27.55	5	5,460	0.09%
2020/04/06	5	26.80	0	0.00	26.75	5	5,338	0.09%
2020/03/31	4	26.60	0	0.00	26.60	4	5,317	0.08%
2020/03/27	33	26.69	11	26.60	26.15	22	5,279	0.42%
2020/03/26	1.4	26.83	2	26.50	26.60	-0.6	5,191	-0.01%
2020/03/25	6	26.78	1	27.05	26.55	5	5,159	0.10%
2020/03/24	0	0.00	2	26.20	25.80	-2	5,009	-0.04%
2020/03/23	3	25.28	0	0.00	25.20	3	4,975	0.06%
2020/03/19	0	0.00	7	24.14	24.30	-7	4,986	-0.14%
2020/03/17	1	25.20	19	24.86	25.45	-18	4,949	-0.36%
2020/03/16	11	25.80	11	26.86	25.50	0	4,935	0.00%
2020/03/13	14	26.15	5	25.64	26.95	9	4,851	0.19%
2020/03/12	1	28.20	20	28.88	28.10	-19	4,697	-0.40%
2020/03/11	55	31.50	1	31.40	29.80	54	4,571	1.18%
2020/03/10	3	32.00	14	31.54	32.50	-11	4,266	-0.26%
2020/03/09	1	31.30	1	31.45	30.70	0	4,076	0.00%
2020/03/06	1	30.55	1	30.00	30.55	0	3,927	0.00%
2020/03/04	1	29.45	0	0.00	29.40	1	4,006	0.02%
2020/03/02	2	28.55	4	29.35	29.15	-2	4,070	-0.05%
2020/02/27	1	29.70	5	29.50	29.45	-4	4,078	-0.10%
2020/02/26	10	30.50	0	0.00	30.45	10	4,107	0.24%
2020/02/25	3	30.67	0	0.00	30.65	3	4,183	0.07%
2020/02/24	0	0.00	2	31.00	31.00	-2	4,323	-0.05%
2020/02/21	0	0.00	3	30.90	30.85	-3	4,351	-0.07%
2020/02/19	10	31.10	1	31.15	31.10	9	4,564	0.20%
2020/02/18	0	0.00	1	31.45	31.25	-1	4,850	-0.02%
2020/02/17	2	30.95	0	0.00	30.75	2	5,074	0.04%
2020/02/14	0	0.00	1	31.00	31.05	-1	5,331	-0.02%
2020/02/13	1	31.20	2	30.90	30.65	-1	5,861	-0.02%
2020/02/12	3	30.68	8	30.76	30.75	-5	6,180	-0.08%
2020/02/11	1	30.65	0	0.00	30.75	1	7,164	0.01%
2020/02/10	2	29.85	10	30.20	30.00	-8	7,657	-0.10%
2020/02/07	3	30.03	2	30.20	30.00	1	7,673	0.01%
2020/02/06	0	0.00	2	30.10	30.60	-2	7,685	-0.03%
2020/02/05	5	29.65	15	29.55	29.70	-10	7,674	-0.13%
2020/02/04	10	29.35	0	0.00	29.55	10	7,664	0.13%
2020/02/03	1	28.40	1	27.85	28.90	0	7,674	0.00%
2020/01/31	7	30.13	0	0.00	30.00	7	7,640	0.09%
2020/01/30	3	31.03	1	30.10	29.95	2	7,627	0.03%
2020/01/20	6	33.57	8	33.31	33.25	-2	7,551	-0.03%
2020/01/17	3	33.97	0	0.00	33.85	3	7,551	0.04%
2020/01/16	3	33.85	0	0.00	33.85	3	7,616	0.04%
2020/01/15	3.5	33.91	0	0.00	33.90	3.5	7,683	0.04%
2020/01/14	5	34.17	1	34.10	34.15	4	7,714	0.05%
2020/01/10	3	33.70	0	0.00	34.00	3	7,806	0.04%
2020/01/09	18	34.18	10	34.09	34.25	8	7,821	0.10%
2020/01/07	1	32.90	0	0.00	32.70	1	7,993	0.01%
2020/01/06	1	33.75	1	33.65	33.40	0	8,007	0.00%
2020/01/03	4	34.19	2	34.10	34.20	2	8,018	0.02%
2019/12/31	4	34.56	0	0.00	34.25	4	8,043	0.05%
2019/12/30	0	0.00	3	35.15	35.10	-3	7,973	-0.04%
2019/12/27	1	34.70	1	35.15	35.30	0	7,972	0.00%
2019/12/26	2	34.33	0	0.00	34.40	2	7,974	0.03%
2019/12/23	3	35.48	0	0.00	35.20	3	8,229	0.04%
2019/12/20	2	35.70	2	35.55	35.20	0	8,280	0.00%
2019/12/19	0	0.00	5	35.41	35.55	-5	8,291	-0.06%
2019/12/18	6	35.95	3	35.85	35.90	3	8,293	0.04%
2019/12/17	8	36.44	8	36.23	36.25	0	8,288	0.00%
2019/12/13	21	35.77	16	36.10	35.30	5	8,241	0.06%
2019/12/12	2	35.65	3	35.63	35.85	-1	8,124	-0.01%
2019/12/11	3	35.57	7	35.61	35.45	-4	8,152	-0.05%
2019/12/10	0	0.00	1	35.15	35.15	-1	8,208	-0.01%
2019/12/09	2	35.18	4	35.29	35.15	-2	8,308	-0.02%
2019/12/06	5	34.88	0	0.00	34.85	5	8,344	0.06%
2019/12/05	2	34.90	13.8	34.92	35.20	-11.8	8,441	-0.14%
2019/12/04	2	35.15	6	34.96	35.05	-4	8,507	-0.05%
2019/12/03	14	34.13	2	34.15	34.20	12	8,557	0.14%
2019/12/02	5	33.83	16	33.72	34.00	-11	8,711	-0.13%
2019/11/29	0	0.00	2	34.35	34.25	-2	8,695	-0.02%
2019/11/28	10	35.30	0.3	35.10	35.20	9.7	8,632	0.11%
2019/11/27	0	0.00	1	35.80	35.45	-1	8,629	-0.01%
2019/11/26	3	35.43	1	35.70	35.80	2	8,686	0.02%
2019/11/25	1	35.15	13	35.34	35.65	-12	8,679	-0.14%
2019/11/22	8	35.26	11	35.20	35.15	-3	8,752	-0.03%
2019/11/21	8	35.89	5	35.86	36.00	3	8,769	0.03%
2019/11/20	2	36.55	2	36.83	36.95	0	8,683	0.00%
2019/11/19	1	37.30	2	37.10	37.10	-1	8,699	-0.01%
2019/11/18	1	36.90	1.2	36.65	36.75	-0.2	8,677	0.00%
2019/11/15	15	36.85	1	37.70	36.25	14	8,639	0.16%
2019/11/14	12	36.66	12.7	36.80	36.70	-0.7	8,431	-0.01%
2019/11/13	11	38.06	16	38.09	37.80	-5	8,297	-0.06%
2019/11/12	25	37.81	33	37.57	38.00	-8	8,142	-0.10%
2019/11/11	22	36.15	47	36.12	35.95	-25	7,823	-0.32%
2019/11/08	32	35.31	34	35.12	35.80	-2	7,792	-0.03%
2019/11/07	13	32.84	32	33.05	33.40	-19	7,242	-0.26%
2019/11/06	2	30.60	0	0.00	30.40	2	6,951	0.03%
2019/11/05	5	30.45	0	0.00	30.50	5	7,313	0.07%
2019/10/31	2	30.28	5	30.25	30.20	-3	7,695	-0.04%
2019/10/30	7	30.56	0	0.00	30.65	7	7,713	0.09%
2019/10/28	0	0.00	8	31.05	30.70	-8	7,960	-0.10%
2019/10/25	5	31.25	0	0.00	31.20	5	8,022	0.06%
2019/10/24	1	31.25	0	0.00	31.70	1	8,071	0.01%
2019/10/22	1	30.70	0	0.00	30.75	1	8,168	0.01%
2019/10/21	2	31.20	8	30.85	31.00	-6	8,206	-0.07%
2019/10/18	0	0.00	3	31.32	31.75	-3	8,207	-0.04%
2019/10/17	7	30.96	0	0.00	31.45	7	8,213	0.09%
2019/10/16	0	0.00	4	30.68	30.80	-4	8,214	-0.05%
2019/10/15	9	31.64	28	30.97	30.65	-19	8,252	-0.23%
2019/10/14	11	32.05	0.1	31.90	31.90	10.9	8,173	0.13%
2019/10/09	2	32.15	0	0.00	32.30	2	8,148	0.02%
2019/10/08	0	0.00	1	32.45	32.70	-1	8,159	-0.01%
2019/10/07	0	0.00	0.5	32.30	32.40	-0.5	8,202	-0.01%
2019/10/04	5	32.30	0	0.00	32.30	5	8,180	0.06%
2019/10/03	13	32.68	26	32.52	32.45	-13	8,173	-0.16%
2019/10/02	27	33.11	5	32.25	32.95	22	8,198	0.27%
2019/10/01	5	32.62	1	32.95	32.95	4	8,163	0.05%
2019/09/27	19	31.91	11	31.65	31.55	8	8,072	0.10%
2019/09/26	0	0.00	1	33.40	33.45	-1	7,933	-0.01%
2019/09/25	0	0.00	18	33.06	33.20	-18	7,902	-0.23%
2019/09/19	4	32.88	0	0.00	33.10	4	7,870	0.05%
2019/09/18	0	0.00	8	33.50	33.30	-8	7,826	-0.10%
2019/09/17	28	33.37	0	0.00	32.80	28	7,767	0.36%
2019/09/16	11	33.47	4.2	33.48	33.40	6.8	7,735	0.09%
2019/09/12	8	33.58	43	33.66	34.00	-35	7,669	-0.46%
2019/09/11	29	33.16	1	33.35	33.45	28	7,566	0.37%
2019/09/10	20	32.25	5	32.56	32.50	15	7,436	0.20%
2019/09/09	38	33.60	31	32.83	32.65	7	7,367	0.10%
2019/09/06	4	32.81	1	32.90	32.90	3	7,200	0.04%
2019/09/05	0	0.00	48.5	32.71	32.50	-48.5	7,044	-0.69%
2019/09/04	0	0.00	9	31.93	32.15	-9	6,853	-0.13%
2019/09/03	2	31.25	0.7	31.00	31.20	1.3	6,666	0.02%
2019/09/02	6	31.16	0	0.00	31.20	6	6,637	0.09%
2019/08/30	1	30.70	6	31.03	30.80	-5	6,613	-0.08%
2019/08/29	4	30.44	3	30.57	30.70	1	6,570	0.02%
2019/08/28	11	30.29	1	30.25	30.10	10	6,521	0.15%
2019/08/27	1	30.65	2	30.80	30.70	-1	6,492	-0.02%
2019/08/26	3	30.02	1	30.55	30.25	2	6,376	0.03%
2019/08/23	1	30.15	6	30.04	30.00	-5	6,289	-0.08%
2019/08/22	5	30.45	2	30.85	30.55	3	6,232	0.05%
2019/08/20	0	0.00	7	30.76	30.60	-7	6,373	-0.11%
2019/08/19	3	30.10	0	0.00	30.15	3	6,273	0.05%
2019/08/15	9	29.40	14	28.78	29.40	-5	6,208	-0.08%
2019/08/14	14	29.85	18	29.76	29.10	-4	6,132	-0.07%
2019/08/13	25.2	30.00	164	29.73	29.60	-138.8	6,004	-2.31%	大賣/鉅額交易
2019/08/12	188	30.55	17	31.05	31.50	171	5,745	2.98%	大買/鉅額交易
2019/08/08	1	28.95	12	28.53	28.95	-11	5,320	-0.21%
2019/08/07	48	27.61	60	27.78	27.70	-12	5,099	-0.24%
2019/08/06	20	27.85	27	28.31	28.25	-7	4,788	-0.15%
2019/08/05	31	28.38	21	28.45	28.45	10	4,690	0.21%
2019/08/02	1	27.90	2	27.95	27.80	-1	4,576	-0.02%
2019/08/01	5	28.30	15	28.55	28.80	-10	4,498	-0.22%
2019/07/31	0	0.00	5	28.91	28.65	-5	4,485	-0.11%
2019/07/30	1	28.55	16.9	28.35	28.20	-15.9	4,404	-0.36%
2019/07/29	2	28.50	3.7	28.58	28.65	-1.7	4,356	-0.04%
2019/07/26	0	0.00	7	28.12	28.20	-7	4,290	-0.16%
2019/07/25	1	27.85	0	0.00	28.05	1	4,201	0.02%
2019/07/24	5	27.55	6	27.51	27.55	-1	4,103	-0.02%
2019/07/23	1	26.90	0	0.00	26.95	1	4,053	0.02%
2019/07/22	0	0.00	10	26.65	26.65	-10	3,997	-0.25%
2019/07/19	5	26.20	0	0.00	26.05	5	3,961	0.13%
2019/07/18	5	26.10	32	25.84	26.10	-27	3,956	-0.68%
2019/07/17	10	26.08	5	25.85	25.90	5	3,955	0.13%
2019/07/16	15	25.93	12	25.68	25.70	3	3,920	0.08%
2019/07/15	1	25.40	0	0.00	25.25	1	3,895	0.03%
2019/07/12	9	25.41	1	25.35	25.30	8	3,958	0.20%
2019/07/11	1	25.00	3	25.28	25.55	-2	3,970	-0.05%
2019/07/10	1	24.95	0	0.00	25.00	1	3,965	0.03%
2019/07/09	0	0.00	1	24.90	24.85	-1	4,023	-0.02%
2019/07/08	1	24.50	0	0.00	24.90	1	4,155	0.02%
2019/07/05	0	0.00	1	24.50	24.45	-1	4,362	-0.02%
2019/07/04	11	24.52	0	0.00	24.55	11	4,529	0.24%
2019/07/03	1	24.50	1	24.65	24.65	0	4,828	0.00%
2019/07/02	1	24.75	1	24.65	24.70	0	5,103	0.00%
2019/06/28	1	23.90	0	0.00	23.85	1	5,282	0.02%
2019/06/27	0	0.00	1	24.25	24.30	-1	5,388	-0.02%
2019/06/25	0	0.00	2	24.03	23.85	-2	5,463	-0.04%
2019/06/24	0	0.00	1	24.20	24.25	-1	5,501	-0.02%
2019/06/21	0	0.00	2	24.15	24.30	-2	5,719	-0.03%
2019/06/20	1	24.10	0	0.00	24.15	1	5,828	0.02%
2019/06/19	2	24.00	0	0.00	23.95	2	6,047	0.03%
2019/06/18	1	23.40	2	23.45	23.40	-1	6,351	-0.02%
2019/06/17	1	23.55	0	0.00	23.45	1	6,867	0.01%
2019/06/14	1.3	23.55	0	0.00	23.55	1.3	7,132	0.02%
2019/06/13	1	23.75	0	0.00	23.55	1	7,190	0.01%
2019/06/11	2	23.80	0	0.00	23.70	2	7,374	0.03%
2019/06/10	1	23.55	1	23.70	23.65	0	7,424	0.00%
2019/06/06	1	23.80	0	0.00	23.35	1	7,564	0.01%
2019/06/04	2	23.90	0	0.00	23.80	2	8,110	0.02%
2019/06/03	1	23.50	2	23.30	23.50	-1	8,206	-0.01%
2019/05/31	1	22.95	5	22.80	23.30	-4	8,267	-0.05%
2019/05/30	0	0.00	5	22.70	22.65	-5	8,407	-0.06%
2019/05/29	0	0.00	1	22.55	22.35	-1	8,489	-0.01%
2019/05/28	1	22.45	0	0.00	22.80	1	8,484	0.01%
2019/05/27	1	22.75	0	0.00	22.35	1	8,381	0.01%
2019/05/23	1	23.40	10	23.55	23.40	-9	8,245	-0.11%
2019/05/22	2	24.40	0	0.00	24.55	2	8,131	0.02%
2019/05/21	3	24.15	0	0.00	24.15	3	8,123	0.04%
2019/05/20	0	0.00	3	24.30	24.20	-3	8,099	-0.04%
2019/05/17	17	25.41	2	24.90	24.90	15	8,034	0.19%
2019/05/16	1	26.00	0	0.00	26.10	1	7,976	0.01%
2019/05/15	3	26.25	0	0.00	26.40	3	7,973	0.04%
2019/05/14	5	25.95	5	26.00	26.00	0	8,024	0.00%
2019/05/13	5	25.85	0	0.00	25.20	5	7,985	0.06%
2019/05/09	8	26.18	0	0.00	25.95	8	7,945	0.10%
2019/05/08	1	26.45	0	0.00	26.45	1	7,903	0.01%
2019/05/07	0	0.00	5	26.80	26.95	-5	7,867	-0.06%
2019/05/06	10	26.44	0	0.00	26.20	10	7,826	0.13%
2019/05/03	0	0.00	5	27.20	27.35	-5	7,787	-0.06%
2019/05/02	2	26.75	0	0.00	27.10	2	7,744	0.03%
2019/04/29	1	26.50	0	0.00	26.70	1	7,722	0.01%
2019/04/26	7	26.84	0	0.00	27.00	7	7,663	0.09%
2019/04/25	0	0.00	5	27.25	27.15	-5	7,644	-0.07%
2019/04/24	14	26.88	5	27.40	26.85	9	7,630	0.12%
2019/04/23	6	26.88	1	27.20	27.35	5	7,597	0.07%
2019/04/22	13	27.31	0	0.00	27.10	13	7,548	0.17%
2019/04/19	1	27.60	0	0.00	27.55	1	7,499	0.01%
2019/04/18	7	27.03	71	27.59	26.70	-64	7,487	-0.85%
2019/04/17	1	27.25	130	27.56	27.40	-129	7,426	-1.74%	大賣/鉅額交易
2019/04/15	3	27.35	18	27.52	27.75	-15	7,365	-0.20%
2019/04/12	11	27.86	3	27.55	27.45	8	7,359	0.11%
2019/04/11	5	28.40	10	29.10	28.30	-5	7,239	-0.07%
2019/04/10	15	28.70	39	29.04	29.20	-24	7,017	-0.34%
2019/04/09	272	28.71	49	29.00	29.05	223	6,887	3.24%	大買/鉅額交易
2019/04/08	0	0.00	1.8	28.18	27.90	-1.8	6,616	-0.03%
2019/04/03	1	27.55	11	27.25	27.20	-10	6,382	-0.16%
2019/04/02	4	26.80	37	26.83	26.70	-33	6,251	-0.53%
2019/04/01	0	0.00	4	26.90	26.90	-4	6,185	-0.06%
2019/03/27	0	0.00	1	26.20	26.45	-1	6,038	-0.02%
2019/03/26	10	27.00	0	0.00	26.60	10	6,024	0.17%
2019/03/25	1	26.80	3	27.07	26.95	-2	5,894	-0.03%
2019/03/22	3	26.95	6	26.93	26.95	-3	5,890	-0.05%
2019/03/21	22	27.20	26	27.12	26.95	-4	5,757	-0.07%
2019/03/20	30	26.26	16	25.94	26.45	14	5,487	0.26%
2019/03/19	27	25.04	4	25.19	25.20	23	5,169	0.44%
2019/03/18	1	24.30	0	0.00	24.50	1	4,987	0.02%
2019/03/14	5	23.95	0	0.00	23.90	5	4,976	0.10%
2019/03/13	6	24.05	0	0.00	24.10	6	4,987	0.12%
2019/03/12	2	24.30	1	24.20	24.20	1	5,001	0.02%
2019/03/08	1	24.35	1	24.90	24.60	0	5,016	0.00%
2019/03/07	6	26.44	26	26.45	26.70	-20	4,585	-0.44%
2019/02/20	1	25.30	0	0.00	25.40	1	4,740	0.02%
2019/02/13	0	0.00	2	25.85	25.70	-2	5,207	-0.04%
2019/02/12	0	0.00	2	25.35	25.35	-2	5,280	-0.04%
2019/02/11	2	24.70	0	0.00	25.05	2	5,421	0.04%
2019/01/30	4	24.75	0	0.00	24.65	4	5,464	0.07%
2019/01/28	2	25.35	0	0.00	25.50	2	5,683	0.04%
2019/01/16	0	0.00	1	24.95	24.80	-1	6,763	-0.01%
2019/01/15	1	24.40	0	0.00	24.55	1	6,861	0.01%
2019/01/14	0	0.00	5	24.40	24.30	-5	6,976	-0.07%
2019/01/11	0	0.00	33	24.42	24.40	-33	7,153	-0.46%
2019/01/10	34	24.13	0	0.00	24.05	34	7,215	0.47%
2019/01/04	4	24.78	0.8	25.20	25.20	3.2	7,669	0.04%
2018/12/28	10	26.00	9	26.03	26.10	1	7,853	0.01%
2018/12/27	0	0.00	2	25.50	25.50	-2	7,899	-0.03%
2018/12/26	1	25.45	0	0.00	25.10	1	8,017	0.01%
2018/12/25	2	25.20	0	0.00	25.55	2	8,178	0.02%
2018/12/24	0	0.00	4	26.10	25.95	-4	8,384	-0.05%
2018/12/22	0.2	25.80	1.6	25.71	25.70	-1.4	8,510	-0.02%
2018/12/21	3	25.80	0	0.00	26.25	3	8,660	0.03%
2018/12/20	0	0.00	60	25.90	25.70	-60	8,950	-0.67%
2018/12/19	0.9	26.30	0	0.00	26.30	0.9	9,065	0.01%
2018/12/18	7	26.14	6	26.10	26.10	1	9,068	0.01%
2018/12/17	7	26.54	0	0.00	26.30	7	9,002	0.08%
2018/12/14	7	27.21	2	27.55	27.05	5	8,877	0.06%
2018/12/13	4	27.90	0	0.00	27.80	4	8,790	0.05%
2018/12/12	63	28.29	12	28.38	28.30	51	8,790	0.58%
2018/12/11	0	0.00	7	28.00	27.75	-7	8,667	-0.08%
2018/12/07	5	27.40	5	28.00	27.30	0	8,732	0.00%
2018/12/06	5	27.00	23	27.26	27.60	-18	8,638	-0.21%
2018/12/05	1	27.45	1	27.80	27.45	0	8,530	0.00%
2018/12/03	0	0.00	2	28.28	28.05	-2	8,336	-0.02%
2018/11/30	1	26.90	4	27.20	27.30	-3	8,115	-0.04%
2018/11/29	10	27.05	12	26.72	26.70	-2	8,013	-0.02%
2018/11/28	0	0.00	12	26.83	26.65	-12	7,944	-0.15%
2018/11/27	2	26.70	5	26.70	26.85	-3	7,892	-0.04%
2018/11/26	5	25.75	4	25.78	25.80	1	7,782	0.01%
2018/11/23	17	25.56	9	25.70	25.70	8	7,765	0.10%
2018/11/22	2	26.60	2	26.20	26.20	0	7,691	0.00%
2018/11/20	3	27.15	1	26.95	26.55	2	7,541	0.03%
2018/11/19	0	0.00	5	27.00	26.75	-5	7,343	-0.07%
2018/11/16	13	25.82	17.2	26.42	26.20	-4.2	7,267	-0.06%
2018/11/15	0	0.00	6	26.93	26.90	-6	7,149	-0.08%
2018/11/14	2	27.03	0	0.00	26.70	2	7,168	0.03%
2018/11/13	11	27.08	9	26.30	27.20	2	7,135	0.03%
2018/11/12	0	0.00	5	27.00	26.80	-5	7,010	-0.07%
2018/11/09	5	26.00	22	26.10	26.15	-17	6,859	-0.25%
2018/11/07	11	25.02	0	0.00	25.40	11	6,632	0.17%
2018/11/06	2	25.45	3	25.37	25.25	-1	6,595	-0.02%
2018/11/05	0	0.00	5	24.90	25.10	-5	6,425	-0.08%
2018/11/02	5	24.55	8	24.15	24.60	-3	6,305	-0.05%
2018/11/01	25	21.91	25	22.65	23.45	0	6,071	0.00%
2018/10/31	3	21.20	1	21.00	21.35	2	5,914	0.03%
2018/10/30	1	20.30	0.5	20.25	20.20	0.5	5,841	0.01%
2018/10/29	7	22.96	0	0.00	22.35	7	5,637	0.12%
2018/10/26	0	0.00	8	23.30	23.35	-8	5,586	-0.14%
2018/10/17	0	0.00	3	23.53	23.50	-3	5,384	-0.06%
2018/10/16	10	23.10	10	23.57	22.85	0	5,212	0.00%
2018/10/15	12.4	23.79	19	23.76	23.60	-6.6	5,116	-0.13%
2018/10/12	18	23.44	6	23.21	23.50	12	5,047	0.24%
2018/10/11	1	21.70	0	0.00	22.50	1	4,911	0.02%
2018/10/09	1	23.55	9	23.49	23.60	-8	4,725	-0.17%
2018/10/08	0	0.00	17	23.20	23.25	-17	4,622	-0.37%
2018/10/05	17	22.95	16	23.04	22.60	1	4,572	0.02%
2018/10/04	8	23.99	29	24.07	24.10	-21	4,445	-0.47%
2018/10/03	12	23.87	66	24.01	24.25	-54	4,271	-1.26%
2018/10/02	8	24.15	21	24.14	23.65	-13	4,050	-0.32%
2018/10/01	2	23.65	22	23.68	23.80	-20	3,895	-0.51%
2018/09/28	1	23.70	13	23.56	23.65	-12	3,853	-0.31%
2018/09/27	7	23.41	12	23.38	23.50	-5	3,837	-0.13%
2018/09/26	3	23.63	12	23.98	23.45	-9	3,783	-0.24%
2018/09/25	11	23.48	40	23.63	23.90	-29	3,659	-0.79%
2018/09/21	99	23.15	44	23.32	23.40	55	3,469	1.59%
2018/09/20	0	0.00	2	23.00	22.85	-2	3,252	-0.06%
2018/09/19	0	0.00	3	22.80	22.85	-3	3,122	-0.10%
2018/09/18	109	22.64	105	22.90	22.60	4	3,030	0.13%	大買/大賣/
2018/09/17	15	20.82	15	21.42	21.90	0	2,783	0.00%
2018/09/10	0	0.00	3	20.30	20.15	-3	3,271	-0.09%
2018/09/06	7	21.74	5	21.87	21.60	2	3,284	0.06%
2018/09/03	2	20.98	0	0.00	20.90	2	3,288	0.06%
2018/08/29	1	21.15	0	0.00	21.15	1	3,491	0.03%
2018/08/28	1	21.15	0	0.00	21.15	1	3,630	0.03%
2018/08/27	3	21.15	0	0.00	21.15	3	3,661	0.08%
2018/08/24	3	21.05	0	0.00	21.15	3	3,678	0.08%
2018/08/20	2	21.05	0	0.00	20.95	2	3,938	0.05%
2018/08/17	5	21.20	0	0.00	21.00	5	4,022	0.12%
2018/08/15	3	21.75	0	0.00	21.40	3	4,052	0.07%
2018/08/08	0	0.00	10	23.28	23.25	-10	4,258	-0.23%
2018/08/07	10	23.20	0	0.00	23.25	10	4,288	0.23%
2018/08/03	10	22.65	0	0.00	22.70	10	4,332	0.23%
2018/08/02	1	22.15	0	0.00	22.15	1	4,343	0.02%
2018/08/01	10	22.40	0	0.00	22.35	10	4,552	0.22%
2018/07/27	1	22.35	1	22.40	22.40	0	4,818	0.00%
2018/07/24	3	22.25	0	0.00	22.30	3	4,953	0.06%
2018/07/23	0	0.00	11	22.10	22.10	-11	4,981	-0.22%
2018/07/20	5	22.60	12	22.55	22.45	-7	5,025	-0.14%
2018/07/19	8	22.65	0	0.00	22.75	8	5,139	0.16%
2018/07/12	0	0.00	1	22.45	22.35	-1	5,446	-0.02%
2018/07/10	1	21.85	1	21.75	21.75	0	5,486	0.00%
2018/07/06	1	21.40	0	0.00	21.30	1	5,541	0.02%
2018/07/05	1	21.85	19	21.82	21.30	-18	5,561	-0.32%
2018/07/03	0	0.00	1	23.10	22.55	-1	5,535	-0.02%
2018/06/29	2	23.10	0	0.00	23.05	2	5,572	0.04%
2018/06/28	1	23.10	0	0.00	23.05	1	5,562	0.02%
2018/06/27	4	23.58	0	0.00	23.30	4	5,630	0.07%
2018/06/25	7	23.82	0	0.00	23.55	7	5,702	0.12%
2018/06/22	3	23.00	1	24.80	24.80	2	5,558	0.04%
2018/06/20	2	22.35	0	0.00	22.15	2	5,330	0.04%
2018/06/19	6	22.83	1	22.70	22.85	5	5,356	0.09%
2018/06/15	4	23.15	0	0.00	23.20	4	5,359	0.07%
2018/06/12	8	23.08	9	23.21	23.00	-1	5,734	-0.02%
2018/06/11	3	23.00	1	23.05	22.95	2	5,675	0.04%
2018/06/08	0	0.00	6	22.89	22.85	-6	5,676	-0.11%
2018/06/07	11	22.90	5	22.91	22.75	6	5,763	0.10%
2018/06/06	0	0.00	12	22.51	22.65	-12	5,743	-0.21%
2018/06/05	2	22.40	21	22.43	22.20	-19	5,765	-0.33%
2018/06/04	8	22.05	2	22.05	21.95	6	5,680	0.11%
2018/05/29	7	22.12	2	22.00	22.20	5	5,563	0.09%
2018/05/25	3	21.67	6	21.93	21.70	-3	5,514	-0.05%
2018/05/24	0	0.00	15	21.53	21.70	-15	5,436	-0.28%
2018/05/23	11	21.40	0	0.00	21.35	11	5,424	0.20%
2018/05/22	39	21.99	3	21.65	21.60	36	5,416	0.66%
2018/05/17	1	20.80	0	0.00	20.75	1	5,240	0.02%
2018/05/15	2	21.15	0	0.00	21.10	2	5,266	0.04%
2018/05/11	5	21.75	0	0.00	21.75	5	5,436	0.09%
2018/05/10	3	22.20	12	22.15	22.30	-9	5,382	-0.17%
2018/05/09	13	22.24	0	0.00	22.25	13	5,354	0.24%
2018/05/04	0	0.00	1	21.25	21.00	-1	5,025	-0.02%
2018/05/03	1	21.00	2	20.90	21.00	-1	5,045	-0.02%
2018/04/27	1	20.35	3	20.30	20.35	-2	5,081	-0.04%
2018/04/26	1	20.75	0	0.00	20.30	1	5,077	0.02%
2018/04/25	1	20.05	2	20.43	20.55	-1	5,055	-0.02%
2018/04/24	1	21.15	0	0.00	20.95	1	4,979	0.02%
2018/04/18	3	22.67	0	0.00	22.60	3	4,983	0.06%
2018/04/13	10	23.25	0	0.00	23.10	10	4,987	0.20%
2018/04/12	0	0.00	2	23.40	23.40	-2	4,968	-0.04%
2018/04/02	0	0.00	2	23.88	23.85	-2	5,155	-0.04%
2018/03/30	2	23.50	0	0.00	23.85	2	5,157	0.04%
2018/03/27	8	23.59	0	0.00	23.50	8	4,916	0.16%
2018/03/26	16	23.49	0	0.00	23.40	16	4,863	0.33%
2018/03/23	3	23.57	0	0.00	23.70	3	4,814	0.06%
2018/03/22	3	24.55	0	0.00	24.35	3	4,761	0.06%
2018/03/21	13	24.83	4	24.79	24.65	9	4,805	0.19%
2018/03/19	2	25.05	2	25.05	25.05	0	5,212	0.00%
2018/03/16	1	25.90	1	25.95	25.70	0	5,125	0.00%
2018/03/14	5	26.15	11	26.31	26.10	-6	5,124	-0.12%
2018/03/13	12	26.60	26	26.69	26.20	-14	5,199	-0.27%
2018/03/12	2	26.30	1	26.30	26.50	1	5,211	0.02%
2018/03/09	0	0.00	10	26.10	26.05	-10	5,250	-0.19%
2018/03/06	1	25.20	0	0.00	25.20	1	6,144	0.02%
2018/03/05	0	0.00	30	25.42	25.20	-30	6,189	-0.48%
2018/03/01	6	25.42	0	0.00	25.55	6	6,259	0.10%
2018/02/27	0	0.00	1	25.20	25.20	-1	6,381	-0.02%
2018/02/23	30	25.01	0	0.00	25.10	30	6,483	0.46%
2018/02/21	0	0.00	1	24.35	24.35	-1	6,604	-0.02%
2018/02/12	4	23.50	0	0.00	23.50	4	6,677	0.06%
2018/02/09	1	23.15	0	0.00	23.80	1	6,734	0.01%
2018/02/08	2	24.45	2	24.30	24.30	0	6,911	0.00%
2018/02/07	1	24.50	1	24.35	24.50	0	7,146	0.00%
2018/02/06	3	25.45	6	23.91	23.75	-3	7,212	-0.04%
2018/02/05	8	25.98	66	25.83	26.15	-58	7,178	-0.81%
2018/01/31	3	26.70	0	0.00	26.65	3	7,576	0.04%
2018/01/30	0	0.00	1	26.80	26.90	-1	7,702	-0.01%
2018/01/29	1	26.90	0	0.00	26.75	1	7,807	0.01%
2018/01/26	10	26.80	5	26.80	26.55	5	8,327	0.06%
2018/01/24	1	26.85	0	0.00	26.90	1	8,492	0.01%
2018/01/18	1	27.05	2	27.08	27.00	-1	9,298	-0.01%
2018/01/17	0	0.00	11	27.10	27.05	-11	9,505	-0.12%
2018/01/16	115	26.99	109	27.12	27.30	6	9,568	0.06%	大買/大賣/
2018/01/15	1	26.35	0	0.00	26.35	1	9,558	0.01%
2018/01/12	1	26.35	0	0.00	26.25	1	9,622	0.01%
2018/01/11	1	26.05	0	0.00	26.10	1	9,681	0.01%
2018/01/10	8	26.28	7	26.08	26.05	1	9,769	0.01%
2018/01/05	11	26.90	10	26.95	26.90	1	10,569	0.01%
2018/01/04	1	27.15	8	27.14	27.05	-7	10,909	-0.06%
2018/01/03	0	0.00	2	26.75	26.65	-2	11,278	-0.02%
2018/01/02	5	26.45	0	0.00	26.40	5	12,507	0.04%