南港 (2101)-凱基-站前券商分點個股進出

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

南港

(2101)

可現股當沖

股價
59.6
漲跌
▲2.2
漲幅
+3.83%
成交量
47,529張
產業
上市橡膠類股
250人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

南港 (2101)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	293.3	60.43	118.4	59.89	59.60	174.8	15,235	1.15%	大買/大賣/鉅額交易
2024/05/30	22.1	57.68	58	57.89	57.40	-35.9	14,461	-0.25%
2024/05/29	5.2	57.58	22	57.25	57.60	-16.8	14,383	-0.12%
2024/05/28	6	56.70	0	0.00	56.90	6	14,261	0.04%
2024/05/27	17	56.71	25	56.75	56.50	-8	14,218	-0.06%
2024/05/24	31	55.79	42.1	55.32	56.30	-11.1	14,158	-0.08%
2024/05/23	40	56.47	27	56.51	55.60	13	14,116	0.09%
2024/05/22	9	58.74	13	58.54	58.70	-4	13,816	-0.03%
2024/05/21	9	58.09	9	57.96	58.00	0	13,650	0.00%
2024/05/20	42.1	58.28	42	58.44	58.00	0.1	13,544	0.00%
2024/05/17	10	57.90	32	57.88	58.50	-22	13,313	-0.17%
2024/05/16	35.1	57.63	52	57.28	57.90	-16.9	13,100	-0.13%
2024/05/15	14	55.64	80	55.44	55.60	-66	12,619	-0.52%
2024/05/14	7	55.71	63	55.80	55.10	-56	12,417	-0.45%
2024/05/13	36	55.48	28	55.53	55.60	8	12,213	0.07%
2024/05/10	51	55.33	38	55.34	54.90	13	12,003	0.11%
2024/05/09	45.1	55.60	7	55.86	54.80	38.1	11,810	0.32%
2024/05/08	52.5	57.16	19	57.29	56.40	33.5	11,474	0.29%
2024/05/07	49	59.44	52.5	59.18	59.80	-3.5	10,949	-0.03%
2024/05/06	23.6	60.69	19.2	60.82	60.90	4.4	10,469	0.04%
2024/05/03	71.6	60.17	46.1	60.55	60.70	25.5	10,184	0.25%
2024/05/02	32	59.59	22.7	59.75	59.50	9.3	9,746	0.10%
2024/04/30	99.1	59.44	27.5	59.64	58.80	71.6	9,440	0.76%
2024/04/29	55.5	60.75	99.1	60.70	60.80	-43.6	8,922	-0.49%
2024/04/26	78.5	57.89	99.6	58.47	59.50	-21.1	8,094	-0.26%
2024/04/25	63	54.29	73	54.78	54.80	-10	7,060	-0.14%
2024/04/24	57	53.75	71	53.75	53.60	-14	6,595	-0.21%
2024/04/23	87	52.77	121.2	52.92	53.30	-34.2	6,227	-0.55%	大賣/
2024/04/22	171	51.79	189.5	51.59	50.70	-18.5	5,856	-0.32%	大買/大賣/
2024/04/19	274	49.17	144.2	48.95	50.00	129.8	4,962	2.62%	大買/大賣/鉅額交易
2024/04/18	25	47.10	80	46.48	47.50	-55	4,215	-1.30%
2024/04/17	117	46.96	38	47.33	46.15	79	3,963	1.99%	大買/
2024/04/16	115	45.93	23	45.90	46.20	92	3,663	2.51%	大買/
2024/04/15	105	46.61	66.1	47.36	47.35	38.9	3,450	1.13%	大買/
2024/04/12	111	46.57	186.2	45.55	46.70	-75.2	3,189	-2.36%	大買/大賣/
2024/04/11	1	42.15	76	42.32	42.65	-75	2,934	-2.56%
2024/04/10	16.2	42.07	0	0.00	42.00	16.2	2,991	0.54%
2024/04/09	1	42.00	41	41.89	41.95	-40	2,979	-1.34%
2024/04/08	3	40.70	1	40.75	40.70	2	2,862	0.07%
2024/04/03	0	0.00	3	40.60	40.60	-3	2,896	-0.10%
2024/04/02	0	0.00	8	40.38	40.70	-8	2,980	-0.27%
2024/04/01	43	40.52	0	0.00	40.35	43	3,091	1.39%
2024/03/29	5	40.15	2	40.30	40.30	3	3,134	0.10%
2024/03/28	13	40.10	9	39.97	40.30	4	3,138	0.13%
2024/03/27	120	39.65	0	0.00	39.60	120	3,102	3.87%	大買/鉅額交易
2024/03/26	19	39.11	50	39.02	39.05	-31	3,091	-1.00%
2024/03/25	0.7	39.50	6	39.47	39.50	-5.3	3,104	-0.17%
2024/03/22	8	38.98	10	38.93	39.00	-2	3,107	-0.06%
2024/03/21	14	38.95	0	0.00	38.95	14	3,170	0.44%
2024/03/20	5	38.71	0	0.00	38.70	5	3,156	0.16%
2024/03/19	6	39.13	1	39.30	38.85	5	3,147	0.16%
2024/03/18	26	38.83	2	39.05	38.75	24	3,121	0.77%
2024/03/15	6	39.08	0	0.00	38.85	6	3,096	0.19%
2024/03/14	16	39.64	0	0.00	39.30	16	3,063	0.52%
2024/03/13	9	40.03	0	40.50	39.85	9	3,028	0.30%
2024/03/12	4	40.59	1	40.55	40.50	3	3,013	0.10%
2024/03/11	2	41.05	0	0.00	40.80	2	2,997	0.07%
2024/03/08	31	40.93	6	41.05	40.30	25	2,981	0.84%
2024/03/07	1	40.20	36.5	40.95	41.40	-35.5	2,952	-1.20%
2024/03/06	5	39.55	2	39.50	39.50	3	2,877	0.10%
2024/03/05	12	39.40	0	0.00	39.50	12	2,867	0.42%
2024/03/04	5	39.76	1	40.05	39.55	4	2,891	0.14%
2024/02/29	1	39.35	0	0.00	39.35	1	2,869	0.03%
2024/02/26	4	39.73	60	39.73	39.70	-56	2,799	-2.00%
2024/02/23	22	40.82	0	0.00	40.35	22	2,723	0.81%
2024/02/22	1	41.95	0	0.00	41.70	1	2,650	0.04%
2024/02/21	15	41.95	0	0.00	41.95	15	2,630	0.57%
2024/02/20	1	42.05	0	0.00	42.10	1	2,605	0.04%
2024/02/19	0	0.00	12	42.56	42.60	-12	2,573	-0.47%
2024/02/15	0	0.00	8	42.16	41.90	-8	2,534	-0.32%
2024/02/05	0	0.00	2	41.50	41.50	-2	2,510	-0.08%
2024/02/02	3	41.50	0	0.00	41.50	3	2,492	0.12%
2024/02/01	0	0.00	0.2	41.94	41.75	-0.2	2,474	-0.01%
2024/01/31	1	41.80	0	0.00	41.70	1	2,451	0.04%
2024/01/30	1	42.00	0	0.00	42.25	1	2,430	0.04%
2024/01/29	1	42.45	1	42.55	42.40	0	2,420	0.00%
2024/01/26	1	42.30	0	0.00	42.35	1	2,401	0.04%
2024/01/24	38	42.54	6	42.26	42.45	32	2,364	1.35%
2024/01/23	32	41.27	4	41.20	41.30	28	2,307	1.21%
2024/01/22	0	0.00	4	41.65	41.55	-4	2,277	-0.18%
2024/01/19	11	41.35	0	0.00	41.50	11	2,257	0.49%
2024/01/18	1	41.45	6	41.03	41.15	-5	2,232	-0.22%
2024/01/17	0	0.00	3	42.20	41.50	-3	2,210	-0.14%
2024/01/16	0	0.00	2	42.68	42.15	-2	2,152	-0.09%
2024/01/15	2	42.83	48	43.31	43.35	-46	2,055	-2.24%
2024/01/12	5.1	42.55	0	0.00	42.75	5.1	2,006	0.25%
2024/01/11	0	0.00	81	43.36	43.50	-81	1,950	-4.15%
2024/01/10	19	43.39	107.2	43.35	43.00	-88.2	1,908	-4.62%	大賣/
2024/01/09	11	45.06	0.5	44.80	45.05	10.5	1,763	0.60%
2024/01/08	10	45.89	5	45.95	45.45	5	1,696	0.29%
2024/01/05	40.8	45.30	93	44.81	45.55	-52.3	1,645	-3.18%
2024/01/04	30	43.38	16.1	44.73	44.85	14	1,501	0.93%
2024/01/03	10.8	42.58	0	0.00	42.80	10.8	1,349	0.80%
2024/01/02	0.2	42.45	0	0.00	42.25	0.2	1,274	0.02%
2023/12/29	0	0.00	14.2	42.42	42.00	-14.2	1,257	-1.13%
2023/12/28	2	42.65	20.2	42.57	42.65	-18.2	1,184	-1.53%
2023/12/27	17.3	41.60	5.1	41.43	41.65	12.3	1,079	1.14%
2023/12/26	10	40.44	28	39.91	40.50	-18	930	-1.93%
2023/12/25	0	0.00	10	39.76	39.50	-10	840	-1.19%
2023/12/22	0	0.00	1	39.60	39.55	-1	810	-0.12%
2023/12/21	0	0.00	3	39.57	39.45	-3	797	-0.38%
2023/12/19	15	39.55	4	39.64	39.55	11	735	1.50%
2023/12/18	5	39.47	3	39.57	39.45	2	667	0.30%
2023/12/14	0	0.00	2	39.03	39.05	-2	591	-0.34%
2023/12/12	2	38.50	0	0.00	38.50	2	587	0.34%
2023/12/08	1	38.90	0	0.00	38.90	1	584	0.17%
2023/12/07	2	38.95	1	39.50	39.15	1	580	0.17%
2023/12/06	0	0.00	1.3	39.30	39.20	-1.3	549	-0.25%
2023/12/04	0	0.00	5	38.95	38.90	-5	551	-0.91%
2023/11/30	1	38.50	0	0.00	38.85	1	590	0.17%
2023/11/29	1	39.35	4	39.75	38.80	-3	589	-0.51%
2023/11/27	0	0.00	5	38.85	39.05	-5	600	-0.83%
2023/11/15	0	0.00	1	37.65	38.35	-1	617	-0.16%
2023/11/07	0	0.00	1	37.20	37.15	-1	649	-0.15%
2023/10/31	1	36.55	18.3	36.72	36.60	-17.3	662	-2.61%
2023/10/26	1	36.75	0	0.00	36.75	1	666	0.15%
2023/10/20	4	36.64	0	0.00	36.55	4	679	0.59%
2023/10/19	5	37.11	0	0.00	37.05	5	676	0.74%
2023/10/18	3	37.63	0	0.00	37.60	3	665	0.45%
2023/10/13	2	38.03	0	0.00	37.90	2	674	0.30%
2023/10/03	0	0.00	0.8	38.00	38.20	-0.8	680	-0.12%
2023/09/27	0	0.00	7	38.05	38.00	-7	706	-0.99%
2023/09/26	0	0.00	10	38.01	38.00	-10	720	-1.39%
2023/09/25	0	0.00	20	38.08	38.00	-20	724	-2.76%
2023/09/19	0	0.00	2	38.50	38.45	-2	740	-0.27%
2023/09/18	0	0.00	0.3	38.20	38.45	-0.3	756	-0.04%
2023/09/08	0	0.00	7	37.80	37.85	-7	988	-0.71%
2023/09/07	3	38.00	3	37.90	37.90	0	995	0.00%
2023/09/06	11	38.82	0	39.10	38.40	11	1,012	1.09%
2023/09/05	0	0.00	3	39.57	39.50	-3	988	-0.30%
2023/09/01	0	39.10	0	0.00	38.95	0	962	0.00%
2023/08/31	0	0.00	3	39.35	39.00	-3	944	-0.32%
2023/08/30	0	0.00	6	38.81	38.80	-6	905	-0.66%
2023/08/28	0	0.00	1	38.80	38.55	-1	895	-0.11%
2023/08/24	0	0.00	0	38.60	38.40	0	903	0.00%
2023/08/21	17	38.55	29	38.58	38.55	-12	942	-1.27%
2023/08/17	2	37.98	0	0.00	38.05	2	931	0.21%
2023/08/16	0	0.00	2	38.75	38.45	-2	936	-0.21%
2023/08/15	3	38.60	5	38.40	38.60	-2	930	-0.21%
2023/08/10	1	37.90	34	37.88	37.75	-33	957	-3.45%
2023/08/09	1	38.20	0	0.00	38.15	1	957	0.10%
2023/08/04	2	37.73	0	0.00	38.05	2	950	0.21%
2023/08/02	1	38.15	1	38.65	38.15	0	941	0.00%
2023/08/01	1	38.20	0	0.00	38.25	1	935	0.11%
2023/07/28	1	38.50	0	0.00	38.50	1	938	0.11%
2023/07/26	0	0.00	1	38.60	38.45	-1	938	-0.11%
2023/07/21	1	37.70	0	0.00	37.80	1	929	0.11%
2023/07/20	0	0.00	1	38.35	38.20	-1	940	-0.11%
2023/07/17	1	37.60	0	0.00	37.80	1	979	0.10%
2023/07/14	1	37.55	3	37.90	37.90	-2	985	-0.20%
2023/07/13	7	37.50	0	0.00	37.75	7	988	0.71%
2023/07/12	1	38.10	0	0.00	38.05	1	972	0.10%
2023/07/06	0	38.25	0	0.00	38.40	0	1,004	0.00%
2023/07/05	1	38.65	0	0.00	38.65	1	1,030	0.10%
2023/07/04	11	38.80	0	0.00	38.70	11	1,077	1.02%
2023/07/03	0	0.00	0.5	39.40	39.25	-0.5	1,096	-0.05%
2023/06/26	4	40.00	0	0.00	39.60	4	1,084	0.37%
2023/06/21	1	40.35	0	0.00	40.55	1	1,071	0.09%
2023/06/19	2	40.63	0	40.80	40.85	2	1,103	0.18%
2023/06/16	13	42.23	15.1	42.01	41.35	-2.1	1,090	-0.19%
2023/06/15	1	41.10	12.7	41.23	41.40	-11.7	990	-1.18%
2023/06/12	0	0.00	9	40.00	39.90	-9	904	-1.00%
2023/06/08	8	38.95	0	0.00	38.95	8	877	0.91%
2023/06/02	0	0.00	20	38.63	38.80	-20	887	-2.25%
2023/06/01	0	0.00	2	38.35	38.30	-2	885	-0.23%
2023/05/31	1	38.30	2	38.35	38.35	-1	881	-0.11%
2023/05/30	5	38.40	0	0.00	38.50	5	881	0.57%
2023/05/22	0	0.00	1	39.80	39.35	-1	892	-0.11%
2023/05/09	1	38.80	0	0.00	38.95	1	1,006	0.10%
2023/05/08	0	0.00	1	39.05	39.20	-1	1,006	-0.10%
2023/04/28	0	0.00	1.3	38.38	38.50	-1.3	1,018	-0.13%
2023/04/25	2	38.30	0	0.00	38.35	2	1,009	0.20%
2023/04/24	1	37.75	1	38.40	38.45	0	992	0.00%
2023/04/20	1	38.45	0	0.00	38.40	1	953	0.10%
2023/04/19	1	39.00	0	0.00	38.95	1	943	0.11%
2023/04/17	1	39.50	0	0.00	39.85	1	932	0.11%
2023/04/13	2	39.68	0	0.00	39.75	2	929	0.22%
2023/04/12	1	39.95	0	0.00	39.95	1	926	0.11%
2023/04/11	2	40.40	1	40.65	40.55	1	911	0.11%
2023/04/10	1	41.25	10	41.81	40.90	-9	894	-1.01%
2023/04/07	7	40.62	29	41.03	40.95	-22	856	-2.57%
2023/04/06	4	40.05	13	39.96	40.00	-9	803	-1.12%
2023/03/31	1	39.05	12	38.98	39.00	-11	770	-1.43%
2023/03/30	0	0.00	10	38.80	38.80	-10	767	-1.30%
2023/03/29	0	0.00	15	38.78	38.85	-15	769	-1.95%
2023/03/28	0	0.00	10	38.85	38.85	-10	771	-1.30%
2023/03/27	0	0.00	13	39.02	39.00	-13	764	-1.70%
2023/03/24	3	38.80	10.1	38.80	38.95	-7.1	763	-0.93%
2023/03/23	0	0.00	10	38.85	38.85	-10	761	-1.31%
2023/03/22	5	39.21	29	38.38	38.75	-24	752	-3.19%
2023/03/21	14	38.09	13	37.19	37.90	1	701	0.14%
2023/03/20	0	0.00	10	37.10	37.05	-10	682	-1.46%
2023/03/17	0	0.00	2.1	36.61	36.60	-2.1	675	-0.30%
2023/03/15	0	0.00	0.5	36.60	36.55	-0.5	678	-0.07%
2023/03/14	0	0.00	3	36.35	36.50	-3	680	-0.44%
2023/03/09	1	37.10	2	37.05	37.05	-1	679	-0.15%
2023/03/08	10	37.10	10	37.25	37.40	0	678	0.00%
2023/03/07	0	0.00	9	36.70	36.70	-9	671	-1.34%
2023/03/03	0	0.00	1	37.19	37.05	-1	670	-0.15%
2023/02/22	1	36.80	0	0.00	37.00	1	685	0.15%
2023/02/21	0	0.00	1	36.70	37.20	-1	679	-0.15%
2023/02/17	0	0.00	1	35.25	35.25	-1	674	-0.15%
2023/02/14	1	34.90	0	0.00	35.00	1	695	0.14%
2023/02/13	5	35.04	4	35.18	34.85	1	707	0.14%
2023/02/10	0	0.00	2	37.55	37.50	-2	661	-0.30%
2023/02/09	0	0.00	1	35.00	34.85	-1	569	-0.18%
2023/02/07	0	0.00	2	34.60	34.70	-2	563	-0.35%
2023/02/02	1	33.95	0	0.00	33.95	1	553	0.18%
2023/02/01	1	33.90	0	0.00	34.00	1	560	0.18%
2023/01/30	4	33.85	0	0.00	33.80	4	563	0.71%
2023/01/17	0	0.00	8	33.21	33.40	-8	556	-1.44%
2023/01/11	3	33.60	3	33.45	33.45	0	567	0.00%
2023/01/10	0	33.55	0	0.00	33.55	0	577	0.00%
2022/12/28	1	33.45	0	0.00	33.80	1	595	0.17%
2022/12/27	0	33.75	0	0.00	33.75	0	604	0.00%
2022/12/26	0	33.45	0	0.00	33.60	0	608	0.00%
2022/12/14	2	34.35	0	0.00	34.50	2	668	0.30%
2022/12/13	1	34.25	0	0.00	34.25	1	667	0.15%
2022/12/12	1	34.40	0	0.00	34.30	1	672	0.15%
2022/11/25	1	35.60	0	0.00	35.40	1	718	0.14%
2022/11/24	5	36.00	5	35.60	35.60	0	723	0.00%
2022/11/23	1	35.20	0	0.00	34.90	1	709	0.14%
2022/11/21	1	34.65	1	34.95	35.00	0	700	0.00%
2022/11/18	0	0.00	45	34.56	34.55	-45	701	-6.42%
2022/11/16	0	0.00	1	35.80	35.00	-1	697	-0.14%
2022/11/10	10	34.49	9.2	34.61	34.75	0.8	652	0.13%
2022/11/07	4	34.05	1	33.90	33.90	3	637	0.47%
2022/11/04	0	0.00	4	33.75	33.75	-4	636	-0.63%
2022/11/02	1	34.50	1	34.45	34.15	0	637	0.00%
2022/10/19	1	34.00	0	0.00	33.95	1	700	0.14%
2022/10/18	1	34.10	0	0.00	34.15	1	708	0.14%
2022/10/17	3	33.95	0	0.00	33.90	3	700	0.43%
2022/10/12	1	36.10	0	0.00	36.20	1	676	0.15%
2022/10/06	0	0.00	1	37.30	37.30	-1	677	-0.15%
2022/10/04	1	36.95	0	0.00	37.10	1	685	0.15%
2022/10/03	1	36.60	0	0.00	36.60	1	685	0.15%
2022/09/29	52	36.97	0	0.00	37.10	52	692	7.51%
2022/09/22	0	0.00	6	38.07	38.25	-6	675	-0.89%
2022/09/21	0	0.00	5.4	38.39	38.10	-5.4	669	-0.81%
2022/09/07	3	38.30	0	0.00	38.15	3	712	0.42%
2022/09/06	0	0.00	3	38.75	38.70	-3	706	-0.42%
2022/09/02	0	0.00	10	39.90	39.55	-10	720	-1.39%
2022/09/01	6	39.22	17	39.58	39.80	-11	718	-1.53%
2022/08/30	0	0.00	4	38.40	38.40	-4	683	-0.58%
2022/08/29	0	0.00	7	38.30	38.30	-7	685	-1.02%
2022/08/24	1	38.50	0	0.00	38.55	1	710	0.14%
2022/08/17	0	0.00	11	40.05	39.50	-11	734	-1.50%
2022/08/16	0	0.00	10	39.70	39.80	-10	729	-1.37%
2022/08/12	0	0.00	10	39.68	39.60	-10	747	-1.34%
2022/08/05	0	0.00	20	39.73	39.90	-20	833	-2.40%
2022/08/04	0	0.00	10	39.80	39.40	-10	830	-1.20%
2022/08/02	1	39.20	0	0.00	39.60	1	841	0.12%
2022/08/01	0	0.00	10	39.80	39.85	-10	842	-1.19%
2022/07/29	0	0.00	10	39.51	39.50	-10	850	-1.18%
2022/07/26	0	0.00	2.3	39.75	40.00	-2.3	846	-0.27%
2022/07/22	0	0.00	10	38.58	38.45	-10	822	-1.22%
2022/07/20	0	0.00	2	38.80	38.60	-2	852	-0.23%
2022/07/19	0	0.00	3	38.60	38.80	-3	893	-0.34%
2022/07/18	0	0.00	3	38.20	38.50	-3	911	-0.33%
2022/07/15	0	0.00	10	38.08	38.00	-10	924	-1.08%
2022/07/08	4	38.15	10	38.29	38.05	-6	954	-0.63%
2022/07/05	0	0.00	1	38.00	38.15	-1	985	-0.10%
2022/07/01	3	37.60	10	37.88	37.75	-7	1,035	-0.68%
2022/06/30	0	0.00	1	38.40	38.20	-1	1,053	-0.09%
2022/06/28	0	0.00	0.3	38.60	38.65	-0.3	1,113	-0.02%
2022/06/27	1	39.00	0.2	38.86	38.60	0.8	1,187	0.06%
2022/06/24	7	39.09	12	38.78	38.95	-5	1,190	-0.42%
2022/06/22	1	37.80	0	0.00	37.75	1	1,223	0.08%
2022/06/20	6	37.85	0	0.00	37.45	6	1,210	0.50%
2022/06/17	4	38.00	14	38.10	38.00	-10	1,219	-0.82%
2022/06/16	1	38.30	0	0.00	38.15	1	1,226	0.08%
2022/06/14	4	38.41	0	0.00	38.50	4	1,311	0.30%
2022/06/13	17	38.23	0	0.00	38.15	17	1,340	1.27%
2022/06/10	0	0.00	12	38.67	38.75	-12	1,343	-0.89%
2022/06/09	0	0.00	3	39.00	38.90	-3	1,346	-0.22%
2022/06/08	0	39.20	1	39.10	39.05	-1	1,354	-0.07%
2022/05/31	0	0.00	1	40.95	41.10	-1	1,443	-0.07%
2022/05/27	0	0.00	10	39.96	39.80	-10	1,441	-0.69%
2022/05/20	1	40.30	0	0.00	40.35	1	1,562	0.06%
2022/05/18	0	0.00	1	40.20	40.15	-1	1,595	-0.06%
2022/05/13	0	0.00	11	39.27	39.50	-11	1,681	-0.65%
2022/05/12	1	38.10	0	0.00	38.70	1	1,756	0.06%
2022/05/10	1	38.90	0	0.00	39.80	1	1,860	0.05%
2022/05/06	0	0.00	10	38.90	39.50	-10	1,995	-0.50%
2022/05/05	0	0.00	10	38.98	39.05	-10	2,185	-0.46%
2022/04/28	11	38.59	0	0.00	38.40	11	4,421	0.25%
2022/04/27	2	38.55	0	0.00	38.40	2	4,426	0.05%
2022/04/26	1	38.95	0	0.00	39.15	1	4,417	0.02%
2022/04/25	3	39.07	21	39.07	39.00	-18	4,413	-0.41%
2022/04/20	0.1	40.55	0	0.00	40.80	0.1	4,441	0.00%
2022/04/18	0.2	40.65	0	0.00	40.80	0.2	4,498	0.00%
2022/04/14	1	41.19	0	0.00	41.30	1	4,529	0.02%
2022/04/13	3	41.17	3	41.20	41.30	0	4,595	0.00%
2022/04/12	2	41.25	2	41.15	41.10	0	4,629	0.00%
2022/04/11	1	41.10	0	0.00	41.45	1	4,635	0.02%
2022/04/08	1	41.15	0	0.00	41.60	1	4,641	0.02%
2022/03/31	1	42.35	3	43.12	42.40	-2	4,606	-0.04%
2022/03/30	4	42.54	11	42.66	42.90	-7	4,569	-0.15%
2022/03/28	1	40.65	0	0.00	41.20	1	4,509	0.02%
2022/03/23	0	0.00	2	41.78	41.80	-2	4,542	-0.04%
2022/03/18	6	42.01	0	0.00	41.85	6	4,557	0.13%
2022/03/17	1	41.50	0	0.00	41.70	1	4,526	0.02%
2022/03/16	1	41.00	0	0.00	40.50	1	4,489	0.02%
2022/03/14	0	0.00	8	40.40	40.70	-8	4,461	-0.18%
2022/03/09	0	0.00	2	39.85	40.30	-2	4,460	-0.04%
2022/03/08	1	39.80	0	0.00	40.10	1	4,476	0.02%
2022/03/07	2	40.30	0	0.00	40.65	2	4,457	0.04%
2022/02/24	1	40.75	3	40.80	40.45	-2	4,497	-0.04%
2022/02/23	0	0.00	1	41.65	41.65	-1	4,519	-0.02%
2022/02/22	13.5	41.45	3	41.52	41.50	10.5	4,562	0.23%
2022/02/21	4	42.73	0	0.00	42.40	4	4,545	0.09%
2022/02/18	27.3	42.84	36	42.93	42.90	-8.7	4,545	-0.19%
2022/02/17	3.2	42.74	3	42.93	42.30	0.2	4,516	0.00%
2022/02/16	0	0.00	1	43.60	43.25	-1	4,465	-0.02%
2022/02/15	6	43.75	2	43.20	42.90	4	4,451	0.09%
2022/02/14	41	44.27	20	43.64	43.60	21	4,412	0.48%
2022/02/11	5	45.99	8	45.95	45.80	-3	4,349	-0.07%
2022/02/10	2	46.03	0	0.00	45.80	2	4,308	0.05%
2022/02/09	4	45.40	0	0.00	45.40	4	4,265	0.09%
2022/02/08	3	45.88	2	45.95	45.80	1	4,207	0.02%
2022/02/07	47	45.12	44	45.28	46.25	3	4,125	0.07%
2022/01/26	193	46.92	175	47.28	45.50	18	3,943	0.46%	大買/大賣/
2022/01/25	56.5	47.07	61	47.01	47.95	-4.5	3,248	-0.14%
2022/01/24	230.5	46.03	209.6	45.60	46.90	20.9	2,807	0.74%	大買/大賣/
2022/01/21	18	42.84	48	42.64	44.10	-30	2,172	-1.38%
2022/01/20	0	0.00	9	40.27	40.45	-9	1,875	-0.48%
2022/01/18	0	0.00	0.2	40.05	39.90	-0.2	1,900	-0.01%
2022/01/17	0	0.00	1	40.10	40.00	-1	1,895	-0.05%
2022/01/14	0	0.00	11	40.15	40.15	-11	1,913	-0.57%
2022/01/13	8	39.69	1	39.40	40.20	7	1,918	0.36%
2022/01/12	0	0.00	5.9	38.65	38.80	-5.9	1,875	-0.31%
2022/01/07	2	38.20	2	38.30	38.30	0	1,874	0.00%
2022/01/06	6	38.05	1	38.05	38.30	5	1,862	0.27%
2022/01/05	2	38.98	0	0.00	38.90	2	1,795	0.11%
2022/01/03	1	39.80	0	0.00	40.20	1	1,788	0.06%
2021/12/28	0	0.00	1	39.55	39.60	-1	1,797	-0.06%
2021/12/27	0	0.00	1.6	39.32	39.40	-1.6	1,805	-0.09%
2021/12/21	2	38.00	0	0.00	38.70	2	1,941	0.10%
2021/12/20	1	38.00	0	0.00	38.45	1	1,942	0.05%
2021/12/16	0	0.00	3.7	38.78	38.70	-3.7	1,965	-0.19%
2021/12/14	0	0.00	2	39.00	39.20	-2	2,020	-0.10%
2021/12/10	0	0.00	7	39.36	39.40	-7	2,138	-0.33%
2021/12/07	2	39.20	0	0.00	39.20	2	2,122	0.09%
2021/11/26	2	38.85	1	39.00	39.10	1	2,096	0.05%
2021/11/25	1	39.40	0	0.00	39.40	1	2,079	0.05%
2021/11/24	0	0.00	1	40.05	40.05	-1	2,052	-0.05%
2021/11/23	1	39.35	3	39.30	39.65	-2	2,014	-0.10%
2021/11/22	4	40.19	2	40.13	40.00	2	2,003	0.10%
2021/11/19	3	41.43	4	41.30	40.75	-1	1,963	-0.05%
2021/11/18	1	41.05	6	41.28	41.00	-5	1,923	-0.26%
2021/11/17	0	0.00	10	40.75	40.85	-10	1,920	-0.52%
2021/11/15	20	40.30	1	40.25	40.45	19	1,955	0.97%
2021/11/10	0	0.00	23	40.46	40.40	-23	2,011	-1.14%
2021/11/03	0	0.00	2	39.68	39.75	-2	2,068	-0.10%
2021/11/02	1	39.00	3	39.30	39.50	-2	2,058	-0.10%
2021/11/01	0	0.00	10	39.25	39.25	-10	2,024	-0.49%
2021/10/28	0	0.00	1	40.40	40.40	-1	2,036	-0.05%
2021/10/27	2	40.05	2	40.00	40.30	0	1,996	0.00%
2021/10/20	0	0.00	7	41.22	40.90	-7	1,990	-0.35%
2021/10/19	9	41.27	2	41.15	41.25	7	1,986	0.35%
2021/10/18	4	41.45	16	41.48	41.25	-12	1,968	-0.61%
2021/10/14	2	40.70	2	40.50	40.50	0	1,911	0.00%
2021/10/12	2	39.73	8	39.95	40.20	-6	1,902	-0.32%
2021/10/08	1	40.30	1	40.65	40.65	0	1,877	0.00%
2021/10/07	1	40.80	15	40.79	40.95	-14	1,854	-0.75%
2021/10/06	1	40.40	5	40.30	40.35	-4	1,842	-0.22%
2021/10/05	0	0.00	1	40.05	40.30	-1	1,843	-0.05%
2021/10/04	0	0.00	1	39.80	40.05	-1	1,860	-0.05%
2021/10/01	4	40.25	16	40.21	40.10	-12	1,851	-0.65%
2021/09/30	6	41.21	21.2	41.14	41.15	-15.2	1,832	-0.83%
2021/09/29	2	39.90	8	40.21	40.25	-6	1,801	-0.33%
2021/09/28	2	40.10	12	40.14	40.10	-10	1,872	-0.53%
2021/09/27	16	39.66	12	39.36	39.90	4	1,876	0.21%
2021/09/24	0	0.00	4	38.65	38.85	-4	1,889	-0.21%
2021/09/22	6	37.70	3	37.80	38.35	3	1,900	0.16%
2021/09/16	1	39.25	0	0.00	39.15	1	1,838	0.05%
2021/09/13	0	0.00	20	38.63	38.90	-20	1,730	-1.16%
2021/09/08	3	39.52	8	39.53	39.15	-5	1,734	-0.29%
2021/09/07	2	39.20	1	39.75	39.30	1	1,711	0.06%
2021/09/01	0	0.00	10	38.79	38.80	-10	1,695	-0.59%
2021/08/25	0	0.00	1	38.00	38.10	-1	1,718	-0.06%
2021/08/24	2	37.50	0	0.00	37.40	2	1,706	0.12%
2021/08/23	2	37.68	0	0.00	37.90	2	1,715	0.12%
2021/08/20	0	0.00	3	37.57	37.55	-3	1,703	-0.18%
2021/08/19	2	37.05	0	0.00	37.60	2	1,680	0.12%
2021/08/18	1	37.00	1	38.20	38.30	0	1,701	0.00%
2021/08/17	0	0.00	2	37.60	37.60	-2	1,713	-0.12%
2021/08/16	0	0.00	4	37.40	37.90	-4	1,714	-0.23%
2021/08/10	0	0.00	3	39.43	39.70	-3	1,651	-0.18%
2021/08/09	1	39.85	0	0.00	40.00	1	1,649	0.06%
2021/08/05	8	41.20	3	40.75	40.80	5	1,718	0.29%
2021/08/04	1	40.50	1	40.70	40.90	0	1,792	0.00%
2021/08/03	11	41.16	6	41.20	40.80	5	1,879	0.27%
2021/07/27	1	40.05	1	40.05	40.05	0	2,072	0.00%
2021/07/23	1	40.20	1	40.20	40.05	0	2,142	0.00%
2021/07/15	0	0.00	1	39.85	39.85	-1	2,274	-0.04%
2021/07/14	1	39.50	1	39.85	39.85	0	2,379	0.00%
2021/07/13	0	0.00	10	40.03	39.90	-10	2,499	-0.40%
2021/07/09	0	39.90	0	0.00	39.90	0	2,541	0.00%
2021/07/07	1	39.70	1	40.35	39.95	0	2,574	0.00%
2021/07/06	2	39.40	0	39.80	40.00	2	2,572	0.08%
2021/07/05	1	39.75	0	0.00	40.05	1	2,564	0.04%
2021/07/02	1	38.90	7.4	38.82	38.90	-6.4	2,466	-0.26%
2021/07/01	5	38.10	0	0.00	38.20	5	2,435	0.21%
2021/06/30	1	38.00	0	0.00	38.40	1	2,400	0.04%
2021/06/29	0	0.00	1	38.95	39.00	-1	2,344	-0.04%
2021/06/24	1	39.05	0	0.00	39.00	1	2,344	0.04%
2021/06/18	0	0.00	5	38.35	38.45	-5	2,318	-0.22%
2021/06/17	1	38.25	1	38.25	38.30	0	2,331	0.00%
2021/06/16	0	0.00	5	38.65	38.20	-5	2,359	-0.21%
2021/06/15	0	38.30	0	0.00	38.30	0	2,361	0.00%
2021/06/09	9	38.87	4	38.73	38.50	5	2,383	0.21%
2021/06/08	6	38.42	4	38.30	38.40	2	2,388	0.08%
2021/06/04	12	38.45	6	38.35	38.20	6	2,394	0.25%
2021/06/03	4	38.56	10	38.65	38.50	-6	2,381	-0.25%
2021/05/27	1	37.80	1	38.20	38.15	0	2,404	0.00%
2021/05/26	2	37.10	15	38.12	38.45	-13	2,402	-0.54%
2021/05/25	1	38.40	4	38.81	38.55	-3	2,362	-0.13%
2021/05/24	3	38.40	6	38.28	38.40	-3	2,346	-0.13%
2021/05/21	2	37.33	2	37.45	37.10	0	2,329	0.00%
2021/05/20	1	36.25	2	36.40	36.60	-1	2,348	-0.04%
2021/05/19	2	36.73	1	36.80	36.80	1	2,432	0.04%
2021/05/18	21	36.78	1	36.65	36.90	20	2,476	0.81%
2021/05/17	2	36.05	0	0.00	35.00	2	2,571	0.08%
2021/05/14	0	0.00	3	37.23	37.30	-3	2,533	-0.12%
2021/05/13	1	37.10	0	0.00	37.00	1	2,493	0.04%
2021/05/12	3	38.80	1	38.70	38.05	2	2,437	0.08%
2021/05/11	9	42.71	11	42.81	41.35	-2	2,365	-0.08%
2021/05/10	4	42.35	26	41.69	41.90	-22	2,264	-0.97%
2021/05/07	33	39.78	17	40.08	40.35	16	2,200	0.73%
2021/05/05	2	40.20	23	40.08	39.90	-21	1,994	-1.05%
2021/05/04	5	40.57	2	40.35	40.00	3	1,989	0.15%
2021/05/03	6	42.85	0	0.00	41.60	6	1,963	0.31%
2021/04/29	2	43.40	29	43.47	43.40	-27	1,934	-1.40%
2021/04/28	3	43.92	12	43.91	43.70	-9	1,882	-0.48%
2021/04/27	1	44.30	2	44.70	44.15	-1	1,878	-0.05%
2021/04/26	3	43.90	4	43.94	44.25	-1	1,864	-0.05%
2021/04/23	1	43.30	20	43.28	43.50	-19	1,855	-1.02%
2021/04/22	3	43.18	0	0.00	42.85	3	1,858	0.16%
2021/04/21	0	0.00	1	44.10	43.80	-1	1,825	-0.05%
2021/04/20	12	43.91	7	44.92	43.65	5	1,797	0.28%
2021/04/19	15	44.71	11	44.39	44.95	4	1,703	0.23%
2021/04/16	4	42.45	4.2	42.68	42.55	-0.2	1,580	-0.01%
2021/04/15	5	42.61	5	42.73	42.95	0	1,566	0.00%
2021/04/14	0	0.00	1.4	41.88	41.95	-1.4	1,530	-0.09%
2021/04/13	4	42.28	0	0.00	41.90	4	1,514	0.26%
2021/04/12	6	41.28	2	41.95	41.80	4	1,503	0.27%
2021/04/09	5	40.80	4	41.08	41.20	1	1,520	0.07%
2021/04/08	1	40.80	0	0.00	40.85	1	1,516	0.07%
2021/04/01	1	41.50	0	0.00	41.50	1	1,490	0.07%
2021/03/31	0	0.00	1	41.65	41.65	-1	1,479	-0.07%
2021/03/30	0	0.00	1	41.05	41.20	-1	1,469	-0.07%
2021/03/29	10.5	40.69	0	0.00	40.55	10.5	1,464	0.72%
2021/03/25	1	40.30	0	0.00	40.20	1	1,469	0.07%
2021/03/24	0	40.05	0	0.00	40.10	0	1,512	0.00%
2021/03/23	3	40.07	0.4	39.90	39.90	2.6	1,509	0.17%
2021/03/22	10.4	40.19	0	0.00	40.20	10.4	1,496	0.69%
2021/03/19	2	40.70	0	0.00	40.40	2	1,484	0.13%
2021/03/17	1	41.70	0	0.00	41.70	1	1,460	0.07%
2021/03/16	4	42.61	1.7	42.71	42.35	2.3	1,475	0.16%
2021/03/15	1	43.30	0	43.65	43.05	1	1,468	0.07%
2021/03/12	0	0.00	1	43.00	43.25	-1	1,468	-0.07%
2021/03/10	6	42.99	0	0.00	42.80	6	1,463	0.41%
2021/03/09	0	0.00	0.1	43.00	43.20	-0.1	1,482	-0.01%
2021/03/08	0	0.00	1	43.15	42.75	-1	1,488	-0.07%
2021/03/05	0.5	42.25	0	0.00	42.45	0.5	1,461	0.03%
2021/03/04	0	0.00	2	42.25	42.30	-2	1,461	-0.14%
2021/03/02	1	42.15	1	42.85	42.05	0	1,462	0.00%
2021/02/26	0	0.00	6	41.55	41.80	-6	1,459	-0.41%
2021/02/25	1	42.15	0	0.00	42.20	1	1,448	0.07%
2021/02/24	0	42.25	0	0.00	42.40	0	1,451	0.00%
2021/02/23	2	42.80	0	0.00	43.10	2	1,454	0.14%
2021/02/22	5	43.30	8	42.98	42.75	-3	1,460	-0.21%
2021/02/19	0	0.00	11	43.08	43.10	-11	1,455	-0.76%
2021/02/17	0	0.00	175	39.29	41.85	-175	1,353	-12.93%	大賣/鉅額交易
2021/02/03	0	0.00	10	38.70	38.55	-10	1,279	-0.78%
2021/02/02	0	0.00	12	38.50	38.50	-12	1,311	-0.91%
2021/01/29	1	37.80	0.5	37.55	37.80	0.5	1,319	0.04%
2021/01/22	1	38.10	1	38.05	38.25	0	1,429	0.00%
2021/01/20	96	38.04	1	37.95	37.20	95	1,415	6.71%
2021/01/19	3	39.28	22	39.66	39.20	-19	1,382	-1.37%
2021/01/18	4	39.36	97	39.46	39.40	-93	1,372	-6.78%
2021/01/15	1	39.90	0	0.00	39.95	1	1,354	0.07%
2021/01/14	0	0.00	35	40.50	40.65	-35	1,335	-2.62%
2021/01/13	0	0.00	50	40.79	40.65	-50	1,338	-3.74%
2021/01/12	1	40.60	0	0.00	40.45	1	1,330	0.08%
2021/01/11	0	0.00	1	41.20	41.10	-1	1,320	-0.08%
2021/01/08	10	40.95	11	40.78	41.05	-1	1,316	-0.08%
2021/01/07	0	0.00	16	40.50	40.55	-16	1,296	-1.23%
2021/01/05	3	40.35	5	40.40	40.45	-2	1,266	-0.16%
2021/01/04	2	40.90	4	40.30	41.00	-2	1,244	-0.16%
2020/12/31	0	0.00	11	42.32	41.95	-11	1,222	-0.90%
2020/12/30	0	0.00	10	42.15	42.00	-10	1,215	-0.82%
2020/12/29	0	0.00	18	41.90	41.80	-18	1,220	-1.47%
2020/12/28	0	0.00	11	41.97	41.95	-11	1,226	-0.90%
2020/12/25	0	0.00	12	41.75	41.50	-12	1,224	-0.98%
2020/12/24	5	41.40	0	0.00	41.40	5	1,269	0.39%
2020/12/23	1	41.25	0	0.00	41.25	1	1,272	0.08%
2020/12/22	6.9	41.60	1	41.55	41.30	5.9	1,317	0.45%
2020/12/21	0	0.00	9	42.00	42.05	-9	1,350	-0.67%
2020/12/18	5	43.05	20	42.95	42.30	-15	1,381	-1.09%
2020/12/17	1	41.30	0	0.00	41.30	1	1,379	0.07%
2020/12/16	0	0.00	1	41.60	41.80	-1	1,398	-0.07%
2020/12/15	5	41.30	0	0.00	41.15	5	1,420	0.35%
2020/12/14	2	42.00	16	41.80	41.95	-14	1,434	-0.98%
2020/12/11	1	41.70	5	41.63	41.45	-4	1,470	-0.27%
2020/12/10	1	42.10	15	42.25	41.70	-14	1,471	-0.95%
2020/12/09	10	42.73	5	43.05	42.60	5	1,455	0.34%
2020/12/08	9	42.98	45	43.27	42.85	-36	1,470	-2.45%
2020/12/07	0	0.00	40	42.85	43.50	-40	1,471	-2.72%
2020/12/04	0	0.00	20	42.48	42.75	-20	1,455	-1.37%
2020/12/03	0	0.00	7	42.60	42.60	-7	1,457	-0.48%
2020/12/02	1	43.50	37	43.69	43.25	-36	1,492	-2.41%
2020/12/01	0	0.00	3	43.45	43.25	-3	1,476	-0.20%
2020/11/30	0	0.00	20	43.45	43.40	-20	1,478	-1.35%
2020/11/27	0	0.00	10	43.35	43.30	-10	1,484	-0.67%
2020/11/26	1	43.75	0	0.00	43.65	1	1,507	0.07%
2020/11/25	1	44.15	10	44.27	43.75	-9	1,523	-0.59%
2020/11/24	2	43.75	3	43.65	43.65	-1	1,534	-0.07%
2020/11/23	8	44.24	20	44.68	44.10	-12	1,550	-0.77%
2020/11/20	1	43.95	126	44.11	44.20	-125	1,557	-8.02%	大賣/鉅額交易
2020/11/19	1	43.65	173	43.87	43.85	-172	1,555	-11.05%	大賣/鉅額交易
2020/11/18	0	0.00	125	43.22	43.50	-125	1,564	-7.99%	大賣/鉅額交易
2020/11/17	4	43.20	70	43.26	43.05	-66	1,563	-4.22%
2020/11/16	0	0.00	10	44.00	43.00	-10	1,619	-0.62%
2020/11/13	4	44.34	15	43.95	43.60	-11	1,667	-0.66%
2020/11/12	0	0.00	10	43.80	43.45	-10	1,732	-0.58%
2020/11/11	2	44.10	10	43.95	44.05	-8	1,838	-0.44%
2020/11/10	0	0.00	50	43.77	43.55	-50	1,909	-2.62%
2020/11/09	1	41.95	13	42.65	42.80	-12	1,921	-0.62%
2020/11/05	0	0.00	2	41.95	42.30	-2	1,978	-0.10%
2020/11/04	20	40.30	1	40.90	41.05	19	1,963	0.97%
2020/11/03	10	40.10	0	0.00	40.20	10	1,958	0.51%
2020/11/02	1	39.90	3	41.22	40.00	-2	1,947	-0.10%
2020/10/30	42	41.41	0	0.00	41.50	42	1,907	2.20%
2020/10/29	0	0.00	3	41.75	42.35	-3	1,905	-0.16%
2020/10/26	0	0.00	5	43.60	43.40	-5	1,974	-0.25%
2020/10/23	0	0.00	2	43.15	43.40	-2	2,027	-0.10%
2020/10/22	2	43.45	20	43.37	43.30	-18	2,076	-0.87%
2020/10/21	1	43.70	0	0.00	43.70	1	2,110	0.05%
2020/10/20	2	43.00	2	43.20	43.25	0	2,149	0.00%
2020/10/16	7	43.10	5	43.51	43.00	2	2,172	0.09%
2020/10/15	0	0.00	2	42.90	42.85	-2	2,180	-0.09%
2020/10/14	1	43.25	0	0.00	43.25	1	2,189	0.05%
2020/10/12	1	43.40	0	0.00	43.15	1	2,224	0.04%
2020/10/07	1	43.60	0	0.00	43.65	1	2,286	0.04%
2020/10/06	0	0.00	12	43.48	43.55	-12	2,334	-0.51%
2020/10/05	0	0.00	3	42.75	42.65	-3	2,407	-0.12%
2020/09/29	12.1	42.02	1	42.10	41.90	11.1	2,921	0.38%
2020/09/28	2	42.85	2	42.95	42.70	0	2,926	0.00%
2020/09/25	1	42.80	3	42.33	42.45	-2	2,994	-0.07%
2020/09/24	14	44.35	4	44.50	43.90	10	2,968	0.34%
2020/09/22	3	46.70	0	0.00	46.95	3	2,954	0.10%
2020/09/18	2	47.10	0	0.00	47.60	2	2,925	0.07%
2020/09/17	1	47.50	0	0.00	47.35	1	2,925	0.03%
2020/09/16	2	48.90	2	48.40	48.35	0	2,939	0.00%
2020/09/15	0	0.00	1	48.60	48.35	-1	2,930	-0.03%
2020/09/14	0	0.00	30	48.33	48.20	-30	2,963	-1.01%
2020/09/11	0	0.00	2	48.20	48.20	-2	3,007	-0.07%
2020/09/10	9	48.24	5	48.11	48.15	4	3,039	0.13%
2020/09/09	0	0.00	2	47.70	47.70	-2	3,138	-0.06%
2020/09/07	9	48.36	10	48.62	48.20	-1	3,274	-0.03%
2020/09/04	20	46.80	0	0.00	46.80	20	3,347	0.60%
2020/09/02	2	47.65	0	0.00	47.55	2	3,652	0.05%
2020/09/01	5	48.22	3	48.15	48.25	2	3,686	0.05%
2020/08/31	1	46.80	2	46.75	46.95	-1	3,664	-0.03%
2020/08/28	3	47.50	3	47.37	47.10	0	3,665	0.00%
2020/08/25	2	48.23	6	48.17	48.20	-4	3,661	-0.11%
2020/08/24	4	48.90	4	48.80	48.10	0	3,683	0.00%
2020/08/21	6	49.05	2	48.90	48.90	4	3,687	0.11%
2020/08/20	23	49.40	18	48.74	47.70	5	3,699	0.14%
2020/08/19	44	50.20	7	50.31	50.00	37	3,660	1.01%
2020/08/18	2	49.75	67	49.79	49.85	-65	3,628	-1.79%
2020/08/17	18	49.51	14	49.65	49.75	4	3,568	0.11%
2020/08/14	2	47.43	34	47.38	48.00	-32	3,478	-0.92%
2020/08/13	11	45.91	9	45.85	46.20	2	3,410	0.06%
2020/08/12	5	44.80	1	45.10	44.70	4	3,383	0.12%
2020/08/11	2	44.50	0	0.00	44.45	2	3,321	0.06%
2020/08/06	4	45.30	5	44.90	44.55	-1	3,374	-0.03%
2020/08/05	2	44.55	0	0.00	44.50	2	3,385	0.06%
2020/08/04	2	44.53	0	0.00	44.55	2	3,386	0.06%
2020/08/03	3	44.25	0	0.00	44.25	3	3,405	0.09%
2020/07/30	1	45.90	2	45.70	45.50	-1	3,383	-0.03%
2020/07/29	2	45.48	11	45.00	45.05	-9	3,395	-0.27%
2020/07/28	2	43.63	1	44.80	43.45	1	3,373	0.03%
2020/07/27	0	0.00	15	45.71	44.70	-15	3,538	-0.42%
2020/07/24	39	45.91	14	45.82	45.65	25	3,535	0.71%
2020/07/23	5	47.43	1	47.80	47.40	4	3,505	0.11%
2020/07/21	0	0.00	3	47.43	47.55	-3	3,503	-0.09%
2020/07/20	0	0.00	11	46.74	46.75	-11	3,500	-0.31%
2020/07/17	3	46.90	0	0.00	46.90	3	3,501	0.09%
2020/07/16	1	48.00	0	0.00	48.00	1	3,520	0.03%
2020/07/15	12	47.62	0	0.00	47.50	12	3,517	0.34%
2020/07/14	28	48.89	0	0.00	48.00	28	3,528	0.79%
2020/07/13	15	48.47	12	48.59	48.85	3	3,496	0.09%
2020/07/10	8	47.68	22	47.84	46.70	-14	3,475	-0.40%
2020/07/09	21	49.60	9	49.38	49.00	12	3,422	0.35%
2020/07/08	21	49.15	69.1	49.31	50.00	-48.1	3,062	-1.57%
2020/07/07	2	46.90	3	47.37	46.65	-1	3,085	-0.03%
2020/07/06	4	47.58	11	47.53	47.40	-7	3,049	-0.23%
2020/07/03	0	0.00	2	45.90	45.45	-2	2,991	-0.07%
2020/07/02	3	45.30	4	45.79	45.75	-1	3,130	-0.03%
2020/07/01	0	0.00	19	45.31	45.25	-19	3,110	-0.61%
2020/06/30	0	0.00	1	44.40	44.35	-1	3,103	-0.03%
2020/06/29	1	44.10	1.1	44.19	44.10	-0.1	3,334	0.00%
2020/06/24	7	44.69	6	44.56	44.45	1	3,367	0.03%
2020/06/23	6	44.79	5	44.56	44.35	1	3,364	0.03%
2020/06/22	0	0.00	5	45.52	45.40	-5	3,331	-0.15%
2020/06/19	12	45.89	6	45.68	45.80	6	3,327	0.18%
2020/06/18	8	45.66	6	45.38	45.30	2	3,305	0.06%
2020/06/17	4	46.58	10	46.85	46.55	-6	3,262	-0.18%
2020/06/16	54	47.30	57	47.19	47.15	-3	3,236	-0.09%
2020/06/15	0	0.00	2	45.00	46.05	-2	3,199	-0.06%
2020/06/12	3	43.48	21	43.39	44.65	-18	3,179	-0.57%
2020/06/11	8	45.07	10	45.07	44.45	-2	3,173	-0.06%
2020/06/10	33	44.89	37	44.29	45.40	-4	3,135	-0.13%
2020/06/09	5	43.40	36.2	43.48	43.60	-31.2	3,150	-0.99%
2020/06/08	1	42.10	2	42.05	42.50	-1	3,027	-0.03%
2020/06/05	2	40.75	16	40.79	41.20	-14	2,992	-0.47%
2020/06/04	6	41.13	19	40.82	40.55	-13	3,038	-0.43%
2020/06/03	6	40.51	0	0.00	40.40	6	3,039	0.20%
2020/06/02	6	40.10	0	0.00	39.90	6	3,033	0.20%
2020/06/01	1	40.35	1	39.90	40.10	0	3,048	0.00%
2020/05/29	3	39.50	0	0.00	39.20	3	3,044	0.10%
2020/05/28	17	41.00	3	40.73	40.20	14	3,021	0.46%
2020/05/27	9	40.98	18	41.28	41.50	-9	3,037	-0.30%
2020/05/26	7	40.39	3	40.93	40.95	4	3,029	0.13%
2020/05/25	5	38.72	10	40.02	40.65	-5	3,015	-0.17%
2020/05/22	7	39.73	5	39.80	39.35	2	2,988	0.07%
2020/05/21	4	39.33	0	0.00	40.30	4	2,995	0.13%
2020/05/20	1	38.50	3	39.47	39.70	-2	2,978	-0.07%
2020/05/19	12	39.03	6	38.69	38.75	6	2,960	0.20%
2020/05/18	1	38.10	3	38.40	38.25	-2	2,943	-0.07%
2020/05/14	3	38.32	9	38.90	38.20	-6	2,930	-0.20%
2020/05/13	2	38.70	21	38.77	39.20	-19	2,922	-0.65%
2020/05/12	6	39.72	10.2	39.46	39.45	-4.2	2,926	-0.14%
2020/05/11	0	0.00	1	40.25	40.20	-1	2,917	-0.03%
2020/05/08	16	40.88	1	41.50	40.10	15	2,930	0.51%
2020/05/07	2	40.33	3	40.60	40.40	-1	2,919	-0.03%
2020/05/06	16	40.64	5.3	40.76	40.10	10.7	2,953	0.36%
2020/05/05	18	41.27	10	41.50	41.25	8	2,976	0.27%
2020/05/04	7	40.96	1	41.00	40.95	6	2,960	0.20%
2020/04/30	11.6	40.90	5	40.54	40.30	6.6	2,949	0.22%
2020/04/29	0	0.00	16	40.95	41.00	-16	2,778	-0.58%
2020/04/28	21	40.62	2	40.70	40.35	19	2,768	0.69%
2020/04/27	2	40.15	1	40.25	40.10	1	2,862	0.03%
2020/04/24	1	38.95	0	0.00	39.05	1	2,863	0.03%
2020/04/23	6	39.34	7	39.24	39.15	-1	2,887	-0.03%
2020/04/22	2	38.78	2	39.08	38.85	0	2,941	0.00%
2020/04/21	6	39.54	12	39.39	38.75	-6	2,986	-0.20%
2020/04/20	26	40.43	1	40.65	40.55	25	3,034	0.82%
2020/04/17	7	40.24	4	40.63	39.95	3	3,057	0.10%
2020/04/16	5	41.00	5	41.14	40.80	0	3,066	0.00%
2020/04/15	3	41.20	2	41.80	41.20	1	3,053	0.03%
2020/04/14	8	41.69	13	41.95	42.00	-5	3,036	-0.16%
2020/04/13	11	41.74	0	0.00	41.15	11	3,026	0.36%
2020/04/10	105	41.79	91	42.08	42.30	14	3,034	0.46%	大買/
2020/04/09	9	39.02	7	38.76	39.10	2	2,910	0.07%
2020/04/08	4	38.95	2	39.30	39.00	2	2,906	0.07%
2020/04/07	6	38.33	7	38.53	38.30	-1	2,920	-0.03%
2020/04/06	5	37.63	0	0.00	38.00	5	2,807	0.18%
2020/04/01	3	38.75	4	38.45	38.35	-1	2,814	-0.04%
2020/03/31	9	38.99	0	0.00	39.30	9	2,803	0.32%
2020/03/30	201	37.80	2	39.50	39.60	199	2,560	7.77%	大買/鉅額交易
2020/03/27	2	38.98	5	38.89	38.45	-3	2,543	-0.12%
2020/03/26	3	38.43	3	38.77	38.50	0	2,579	0.00%
2020/03/25	0	0.00	4	39.24	39.20	-4	2,580	-0.16%
2020/03/24	4	38.68	7	38.86	38.25	-3	2,570	-0.12%
2020/03/23	1	37.90	5	38.00	38.30	-4	2,550	-0.16%
2020/03/20	14	38.64	2	39.23	39.45	12	2,556	0.47%
2020/03/19	12	38.51	6	37.65	37.65	6	2,552	0.24%
2020/03/18	7	40.11	29	40.43	40.65	-22	2,502	-0.88%
2020/03/17	30	39.07	13	39.45	39.55	17	2,452	0.69%
2020/03/16	33	38.28	11	39.86	40.65	22	2,417	0.91%
2020/03/13	4	35.00	4	38.05	38.50	0	2,339	0.00%
2020/03/12	263	39.02	5.5	37.60	37.60	257.5	2,211	11.64%	大買/鉅額交易
2020/03/11	187	41.34	14	41.62	41.55	173	2,222	7.78%	大買/鉅額交易
2020/03/10	22	40.86	12	41.37	41.30	10	2,218	0.45%
2020/03/09	124	42.11	1	42.15	42.15	123	2,192	5.61%	大買/鉅額交易
2020/03/06	3	42.65	1	42.60	43.45	2	2,199	0.09%
2020/03/05	2	42.85	0	0.00	42.80	2	2,245	0.09%
2020/03/04	2	42.80	2	42.60	42.35	0	2,281	0.00%
2020/03/03	1	44.00	1	43.95	43.30	0	2,278	0.00%
2020/03/02	15	40.61	9	42.72	43.05	6	2,273	0.26%
2020/02/27	12	43.12	0	0.00	42.85	12	2,271	0.53%
2020/02/25	0	0.00	9	43.71	44.50	-9	2,389	-0.38%
2020/02/24	5	44.34	29	44.16	44.35	-24	2,393	-1.00%
2020/02/21	1	45.15	0	0.00	45.35	1	2,378	0.04%
2020/02/18	5	45.12	5	45.24	45.10	0	2,698	0.00%
2020/02/17	14	44.95	11	45.23	45.05	3	2,732	0.11%
2020/02/14	1	45.40	0	0.00	45.45	1	2,797	0.04%
2020/02/13	14	45.90	0	0.00	45.40	14	2,841	0.49%
2020/02/12	5	44.68	2	44.90	45.25	3	2,858	0.10%
2020/02/11	2	43.50	6	44.16	44.00	-4	2,867	-0.14%
2020/02/10	4	44.21	33	44.07	43.30	-29	2,953	-0.98%
2020/02/07	20	45.45	15	45.24	45.00	5	2,963	0.17%
2020/02/06	17	46.86	6	47.03	46.75	11	2,967	0.37%
2020/02/05	3	46.55	2	45.90	45.90	1	3,040	0.03%
2020/02/04	1	47.30	0	0.00	46.80	1	3,045	0.03%
2020/02/03	3	46.17	0	0.00	47.40	3	3,062	0.10%
2020/01/31	4	48.51	1	49.55	48.60	3	3,053	0.10%
2020/01/30	8	48.65	28	48.61	49.05	-20	3,084	-0.65%
2020/01/20	11	51.30	11	51.08	50.80	0	3,064	0.00%
2020/01/17	11	51.45	12	50.95	50.50	-1	3,109	-0.03%
2020/01/16	11	51.65	9	51.61	51.20	2	3,174	0.06%
2020/01/15	30	52.56	23	52.52	52.50	7	3,162	0.22%
2020/01/14	18	51.93	41	51.84	52.20	-23	3,195	-0.72%
2020/01/10	6	49.29	8	49.77	49.90	-2	3,335	-0.06%
2020/01/08	3	47.65	2	47.95	47.15	1	3,783	0.03%
2020/01/07	0	0.00	1	48.80	48.45	-1	3,889	-0.03%
2020/01/06	5	49.35	7	49.29	49.00	-2	4,063	-0.05%
2020/01/03	1	48.50	1	48.40	48.60	0	4,093	0.00%
2020/01/02	0	0.00	3	48.37	48.30	-3	4,190	-0.07%
2019/12/31	9	48.48	11	48.27	48.30	-2	4,273	-0.05%
2019/12/30	33	48.24	39	48.16	48.70	-6	4,268	-0.14%
2019/12/27	0	0.00	1	47.00	46.75	-1	4,344	-0.02%
2019/12/26	1	46.60	1	46.70	46.65	0	4,327	0.00%
2019/12/25	7	46.67	8	46.54	46.30	-1	4,329	-0.02%
2019/12/24	15	46.16	15	46.18	46.20	0	4,356	0.00%
2019/12/23	4	46.16	0	0.00	45.40	4	4,387	0.09%
2019/12/18	0	0.00	1	48.65	48.40	-1	4,410	-0.02%
2019/12/17	1	48.55	11	48.51	48.70	-10	4,432	-0.23%
2019/12/16	27	48.28	24	48.46	48.50	3	4,436	0.07%
2019/12/13	7	47.61	11	47.52	47.65	-4	4,439	-0.09%
2019/12/12	1	48.05	0	0.00	47.85	1	4,454	0.02%
2019/12/10	1	49.60	0	0.00	49.60	1	4,439	0.02%
2019/12/09	0	0.00	2.1	49.92	49.35	-2.1	4,469	-0.05%
2019/12/06	16	50.61	10	50.19	49.65	6	4,476	0.13%
2019/12/05	8	49.13	3	49.25	49.40	5	4,419	0.11%
2019/12/04	1	49.40	48	49.19	49.20	-47	4,415	-1.06%
2019/12/03	0	0.00	5	48.80	48.60	-5	4,416	-0.11%
2019/12/02	17	48.48	32	48.98	48.05	-15	4,530	-0.33%
2019/11/29	2	48.83	66	49.41	48.20	-64	4,475	-1.43%
2019/11/28	2	49.28	10	49.58	49.05	-8	4,424	-0.18%
2019/11/27	0.2	49.65	0	0.00	49.85	0.2	4,430	0.01%
2019/11/26	5	50.02	2	49.70	49.90	3	4,421	0.07%
2019/11/25	27	48.78	7	49.67	50.30	20	4,381	0.46%
2019/11/22	25	51.18	12	50.53	49.55	13	4,294	0.30%
2019/11/21	1	52.30	13	51.93	52.80	-12	4,246	-0.28%
2019/11/20	5	52.72	14	52.39	52.10	-9	4,239	-0.21%
2019/11/19	1	52.70	5	52.44	52.70	-4	4,233	-0.09%
2019/11/18	52	52.51	99	52.73	52.00	-47	4,240	-1.11%
2019/11/15	11	52.41	23	52.30	52.40	-12	4,237	-0.28%
2019/11/14	11	51.88	0	0.00	52.00	11	4,229	0.26%
2019/11/13	2	51.70	1	52.20	51.80	1	4,206	0.02%
2019/11/12	13	52.88	1	52.80	52.50	12	4,144	0.29%
2019/11/11	19	53.33	65	53.81	53.00	-46	4,099	-1.12%
2019/11/08	8	54.69	0	0.00	55.20	8	4,078	0.20%
2019/11/07	33	54.70	18	54.09	55.10	15	4,107	0.37%
2019/11/06	14	56.36	12	56.68	56.10	2	4,028	0.05%
2019/11/05	40.2	55.80	2	56.40	56.40	38.2	3,990	0.96%
2019/11/04	60	56.53	33	57.00	56.10	27	3,953	0.68%
2019/11/01	1	56.10	6	55.87	56.00	-5	3,855	-0.13%
2019/10/31	18	55.59	10	55.30	55.60	8	3,850	0.21%
2019/10/30	14	55.49	9	55.46	55.60	5	3,832	0.13%
2019/10/29	7	56.13	1	55.80	55.70	6	3,798	0.16%
2019/10/28	23	56.00	47	55.87	56.30	-24	3,752	-0.64%
2019/10/25	18	56.81	8	57.09	56.80	10	3,657	0.27%
2019/10/24	26	57.45	18	57.72	58.20	8	3,586	0.22%
2019/10/23	4	56.58	13	57.02	57.10	-9	3,498	-0.26%
2019/10/22	17	57.15	31.2	57.25	56.90	-14.2	3,451	-0.41%
2019/10/21	52	57.14	142	57.38	57.80	-90	3,365	-2.67%	大賣/
2019/10/18	18	54.68	15	55.14	55.40	3	3,214	0.09%
2019/10/17	43	55.76	17	55.47	54.80	26	3,098	0.84%
2019/10/16	28	56.61	84	56.87	57.70	-56	2,849	-1.97%
2019/10/15	30	54.07	14.6	54.02	54.60	15.4	2,615	0.59%
2019/10/14	23	52.96	40	52.33	53.30	-17	2,502	-0.68%
2019/10/09	24	51.02	35	51.20	51.20	-11	2,322	-0.47%
2019/10/08	20	49.57	5	49.70	50.20	15	2,245	0.67%
2019/10/07	20	48.16	19	47.79	49.25	1	2,137	0.05%
2019/10/04	16	46.38	0	0.00	46.80	16	2,084	0.77%
2019/10/03	7	46.03	54	45.53	46.60	-47	2,120	-2.22%
2019/10/02	2	45.00	28	44.90	44.90	-26	2,008	-1.29%
2019/09/27	5	45.40	5	45.47	45.15	0	1,997	0.00%
2019/09/26	9	45.83	14	46.08	46.05	-5	1,974	-0.25%
2019/09/25	9	44.57	22	44.85	45.10	-13	1,912	-0.68%
2019/09/24	2	42.90	3	43.25	43.40	-1	1,847	-0.05%
2019/09/20	5	42.62	5	42.52	42.75	0	1,827	0.00%
2019/09/19	6	42.26	0	0.00	42.10	6	1,801	0.33%
2019/09/18	1	42.60	6	43.36	42.80	-5	1,785	-0.28%
2019/09/17	0	0.00	10	42.43	42.55	-10	1,763	-0.57%
2019/09/16	1	42.00	1	42.00	41.95	0	1,731	0.00%
2019/09/11	0	0.00	11	41.76	41.60	-11	1,704	-0.65%
2019/09/10	0	0.00	10	40.85	40.80	-10	1,670	-0.60%
2019/09/09	12	40.43	4	40.48	40.70	8	1,656	0.48%
2019/09/06	0	0.00	1	40.05	39.85	-1	1,637	-0.06%
2019/09/04	11	38.97	15	39.65	40.20	-4	1,601	-0.25%
2019/08/30	0	0.00	2	38.08	38.30	-2	1,479	-0.14%
2019/08/29	0	0.00	10	37.60	37.75	-10	1,465	-0.68%
2019/08/27	10	37.85	0	0.00	37.95	10	1,504	0.66%
2019/08/26	1	36.80	6	37.48	37.65	-5	1,517	-0.33%
2019/08/23	6	37.37	0	0.00	37.20	6	1,494	0.40%
2019/08/22	2	37.83	0	0.00	37.95	2	1,489	0.13%
2019/08/21	7	37.46	4	37.78	38.20	3	1,501	0.20%
2019/08/20	54	38.87	0	0.00	37.65	54	1,472	3.67%
2019/08/19	4	39.08	0	0.00	39.00	4	1,204	0.33%
2019/08/16	0	0.00	4	39.80	39.35	-4	1,207	-0.33%
2019/08/15	6	39.01	0.9	39.05	39.20	5.1	1,196	0.42%
2019/08/14	0	0.00	11	39.92	39.70	-11	1,196	-0.92%
2019/08/13	4	39.71	11	40.19	39.40	-7	1,203	-0.58%
2019/08/12	0	0.00	39	39.23	39.75	-39	1,202	-3.24%
2019/08/08	3	37.15	5	37.70	38.10	-2	1,160	-0.17%
2019/08/07	0	0.00	1	37.20	36.60	-1	1,137	-0.09%
2019/08/06	6	36.08	5	36.53	36.40	1	1,160	0.09%
2019/08/05	7	37.04	2	37.38	37.00	5	1,180	0.42%
2019/08/02	5	36.95	13	36.94	37.70	-8	1,201	-0.67%
2019/08/01	9	36.88	35	36.99	37.60	-26	1,195	-2.18%
2019/07/31	12	37.61	30	37.52	37.40	-18	1,189	-1.51%
2019/07/30	6	37.85	7	37.82	37.70	-1	1,206	-0.08%
2019/07/29	15	37.83	1	37.95	37.95	14	1,242	1.13%
2019/07/26	5	37.46	3	37.67	37.70	2	1,251	0.16%
2019/07/25	1	37.45	2	37.63	37.50	-1	1,264	-0.08%
2019/07/24	4	37.45	0	0.00	37.25	4	1,283	0.31%
2019/07/23	1	37.85	0	0.00	37.60	1	1,330	0.08%
2019/07/22	6	37.89	0	0.00	37.80	6	1,370	0.44%
2019/07/18	8	37.59	4	37.75	37.70	4	1,415	0.28%
2019/07/17	10	37.61	4	37.20	37.30	6	1,416	0.42%
2019/07/16	18	38.07	2.4	38.27	37.85	15.6	1,498	1.04%
2019/07/15	12	38.24	3	38.17	38.05	9	1,490	0.60%
2019/07/12	0	0.00	1	37.75	37.70	-1	1,484	-0.07%
2019/07/10	5	37.59	61	37.71	37.55	-56	1,501	-3.73%
2019/07/09	1	37.60	5.2	36.90	37.40	-4.2	1,466	-0.29%
2019/07/08	0	0.00	7	35.69	36.10	-7	1,413	-0.50%
2019/07/05	0	0.00	2	35.43	35.55	-2	1,427	-0.14%
2019/07/03	0	0.00	2	35.33	35.30	-2	1,504	-0.13%
2019/07/02	1	34.80	11	34.85	34.90	-10	1,522	-0.66%
2019/07/01	1	35.15	1	35.45	35.05	0	1,534	0.00%
2019/06/28	0	0.00	11	35.13	35.15	-11	1,527	-0.72%
2019/06/27	0	0.00	10	35.00	34.90	-10	1,525	-0.66%
2019/06/25	3	34.50	0	0.00	34.80	3	1,540	0.19%
2019/06/24	3	34.65	0	0.00	34.55	3	1,542	0.19%
2019/06/21	1	34.70	20	35.00	34.95	-19	1,556	-1.22%
2019/06/20	2	34.68	0	0.00	34.65	2	1,589	0.13%
2019/06/18	4	34.96	1	35.35	34.70	3	1,619	0.19%
2019/06/17	0	0.00	2	35.28	35.25	-2	1,673	-0.12%
2019/06/14	3	35.20	4	35.38	35.20	-1	1,705	-0.06%
2019/06/13	1	34.80	1	35.20	35.20	0	1,717	0.00%
2019/06/12	2	34.80	1	35.10	35.10	1	1,738	0.06%
2019/06/10	5	34.97	10	34.92	35.00	-5	1,925	-0.26%
2019/06/06	4	34.46	0	0.00	34.25	4	1,938	0.21%
2019/06/05	1	34.80	6	34.97	34.90	-5	1,956	-0.26%
2019/06/04	3	35.10	0	0.00	34.90	3	2,000	0.15%
2019/06/03	1	35.10	5	35.52	35.65	-4	2,003	-0.20%
2019/05/31	1	35.15	2	35.48	35.50	-1	1,985	-0.05%
2019/05/30	2	35.20	1	35.35	35.35	1	1,993	0.05%
2019/05/29	2	35.20	6	35.20	35.05	-4	2,052	-0.19%
2019/05/28	1	35.20	2	35.35	35.25	-1	2,055	-0.05%
2019/05/27	1	35.20	3	35.40	35.40	-2	2,047	-0.10%
2019/05/24	0	0.00	4	35.31	35.10	-4	2,046	-0.20%
2019/05/23	8	34.88	18.4	34.81	34.95	-10.4	2,068	-0.50%
2019/05/22	4	34.88	3	34.83	35.00	1	2,115	0.05%
2019/05/21	3	34.78	11	34.85	34.55	-8	2,169	-0.37%
2019/05/20	1	34.10	0	0.00	34.55	1	2,162	0.05%
2019/05/17	3	33.55	9	34.14	34.50	-6	2,556	-0.23%
2019/05/16	11	33.86	1	33.60	33.65	10	2,514	0.40%
2019/05/15	24	34.24	11	34.42	34.30	13	2,499	0.52%
2019/05/14	0	0.00	2	33.35	33.60	-2	2,480	-0.08%
2019/05/13	19	33.10	1	33.10	32.70	18	2,458	0.73%
2019/05/10	10	33.25	3	33.85	33.60	7	2,435	0.29%
2019/05/09	18	34.18	0	0.00	33.80	18	2,393	0.75%
2019/05/08	17	34.20	6	34.41	34.55	11	2,376	0.46%
2019/05/07	10	34.47	17	34.94	34.40	-7	2,361	-0.30%
2019/05/06	14	35.00	46	34.59	34.35	-32	2,337	-1.37%
2019/05/03	0	0.00	10	35.75	35.80	-10	2,287	-0.44%
2019/05/02	3	35.77	7	35.91	35.85	-4	2,271	-0.18%
2019/04/30	5	35.05	28	35.14	35.40	-23	2,250	-1.02%
2019/04/29	19	35.78	7	35.96	35.30	12	2,224	0.54%
2019/04/26	30	35.26	22	34.90	35.30	8	2,166	0.37%
2019/04/25	18	34.49	9	34.39	34.55	9	2,126	0.42%
2019/04/24	13	33.68	3	33.97	33.95	10	2,100	0.48%
2019/04/23	6	33.37	14	33.59	33.60	-8	2,094	-0.38%
2019/04/22	45	33.47	6.5	33.35	33.55	38.5	2,078	1.85%
2019/04/19	1	32.65	0	0.00	32.60	1	1,982	0.05%
2019/04/17	1	32.65	2	33.08	33.05	-1	1,980	-0.05%
2019/04/16	2	32.78	2	32.93	32.90	0	1,961	0.00%
2019/04/15	1	32.60	0	0.00	32.85	1	1,952	0.05%
2019/04/12	10	32.30	0	0.00	32.45	10	1,956	0.51%
2019/04/11	30	32.48	2	32.88	32.75	28	1,944	1.44%
2019/04/10	5	32.15	7	32.43	32.75	-2	2,006	-0.10%
2019/04/09	30	32.24	24	32.26	32.25	6	1,969	0.30%
2019/04/08	0	0.00	17	31.43	31.80	-17	1,910	-0.89%
2019/04/03	10	30.55	4	30.96	30.95	6	1,878	0.32%
2019/04/02	0	0.00	1	30.55	30.55	-1	1,861	-0.05%
2019/04/01	13	30.85	0	0.00	30.70	13	1,860	0.70%
2019/03/29	0	0.00	1	31.00	31.20	-1	1,852	-0.05%
2019/03/28	11	30.76	0	0.00	30.55	11	1,842	0.60%
2019/03/27	0	0.00	10	30.90	31.10	-10	1,827	-0.55%
2019/03/26	6	31.23	1	31.45	31.10	5	1,814	0.28%
2019/03/25	16	31.57	13	31.32	31.30	3	1,791	0.17%
2019/03/22	2	30.95	1	31.25	30.95	1	1,744	0.06%
2019/03/21	4	31.06	0	0.00	30.85	4	1,727	0.23%
2019/03/20	12	30.98	2	31.25	31.00	10	1,701	0.59%
2019/03/19	22	30.68	0	0.00	30.40	22	1,635	1.34%
2019/03/18	9	31.29	2	31.38	31.20	7	1,594	0.44%
2019/03/15	6	31.09	1.3	31.26	31.05	4.7	1,568	0.30%
2019/03/14	26	31.60	20	32.09	31.00	6	1,539	0.39%
2019/03/13	8	30.97	6	31.10	31.30	2	1,456	0.14%
2019/03/12	1	30.05	2	30.35	30.30	-1	1,340	-0.07%
2019/03/08	2	29.65	12	29.98	29.75	-10	1,288	-0.78%
2019/03/07	0	0.00	5	29.25	29.10	-5	1,237	-0.40%
2019/03/06	0	0.00	3.5	29.17	29.10	-3.5	1,221	-0.28%
2019/03/05	0	0.00	0.2	29.10	29.20	-0.2	1,206	-0.01%
2019/03/04	6	27.95	4	28.71	29.30	2	1,178	0.17%
2019/02/27	1	28.10	0	0.00	28.05	1	1,108	0.09%
2019/02/26	7	27.79	17	27.84	27.80	-10	1,101	-0.91%
2019/02/25	32	27.93	1	28.20	28.00	31	1,089	2.84%
2019/02/22	9	27.71	0	0.00	27.85	9	1,082	0.83%
2019/02/21	7	27.17	3	27.78	28.20	4	1,046	0.38%
2019/02/20	0	0.00	10	27.10	27.65	-10	985	-1.01%
2019/02/19	3	26.58	10	26.55	26.65	-7	924	-0.76%
2019/02/18	44	26.89	5	26.91	26.65	39	917	4.25%
2019/02/14	1	26.55	0	0.00	26.55	1	512	0.20%
2019/02/13	1	26.60	0	0.00	26.75	1	530	0.19%
2019/02/12	0	0.00	1	26.75	26.80	-1	537	-0.19%
2019/02/11	0	0.00	1	26.70	26.55	-1	533	-0.19%
2019/01/30	9	26.09	4	26.35	26.35	5	524	0.95%
2019/01/29	3	26.20	0	0.00	26.30	3	534	0.56%
2019/01/28	1	26.45	3	26.77	26.55	-2	551	-0.36%
2019/01/25	0	0.00	0	26.10	26.20	0	620	0.00%
2019/01/21	1	26.10	0	0.00	26.20	1	767	0.13%
2019/01/17	2	26.48	10	26.60	26.30	-8	797	-1.00%
2019/01/16	5.1	26.45	0	0.00	26.75	5.1	847	0.61%
2019/01/15	0	0.00	2	26.43	26.60	-2	856	-0.23%
2019/01/10	0	0.00	2	26.05	25.95	-2	863	-0.23%
2019/01/09	1	25.55	2	25.68	25.50	-1	855	-0.12%
2019/01/08	1	25.35	0	0.00	25.40	1	865	0.12%
2019/01/04	1	25.20	0	0.00	25.65	1	915	0.11%
2019/01/02	2	26.23	2	26.43	25.95	0	929	0.00%
2018/12/26	0	0.00	0.6	25.70	25.85	-0.6	851	-0.08%
2018/12/24	1	26.05	3.3	26.43	26.20	-2.3	853	-0.27%
2018/12/07	10	25.80	0	0.00	25.80	10	878	1.14%
2018/12/03	1	26.55	0	0.00	26.60	1	875	0.11%
2018/11/15	0	0.00	1	27.25	27.10	-1	850	-0.12%
2018/11/14	0	0.00	10	27.00	27.35	-10	843	-1.19%
2018/11/13	0	0.00	1	26.90	27.00	-1	835	-0.12%
2018/11/12	1	26.40	5	27.15	26.50	-4	834	-0.48%
2018/11/09	0	0.00	1	27.30	27.30	-1	818	-0.12%
2018/11/06	0	0.00	10	27.20	27.25	-10	833	-1.20%
2018/11/05	0	0.00	30	27.17	27.25	-30	819	-3.66%
2018/11/02	12	27.73	53	27.37	27.15	-41	802	-5.11%
2018/11/01	1	26.50	1	26.90	26.90	0	733	0.00%
2018/10/31	0	0.00	17	26.82	27.00	-17	709	-2.39%
2018/10/30	17	26.92	143	26.63	26.90	-126	686	-18.35%	大賣/鉅額交易
2018/10/29	0	0.00	32	25.77	25.90	-32	619	-5.16%
2018/10/26	0	0.00	11	25.65	25.35	-11	607	-1.81%
2018/10/25	11	25.34	222	25.28	25.65	-211	603	-34.98%	大賣/鉅額交易
2018/10/24	24	25.50	83.2	25.60	25.50	-59.2	578	-10.23%
2018/10/23	4	24.39	25	25.22	25.00	-21	525	-4.00%
2018/10/22	0	0.00	1	24.70	24.80	-1	507	-0.20%
2018/10/19	1	24.00	1	24.95	24.95	0	504	0.00%
2018/10/18	1	24.45	1	25.00	24.25	0	492	0.00%
2018/10/16	1	24.90	0	0.00	24.70	1	506	0.20%
2018/10/15	0	0.00	13	25.26	25.45	-13	512	-2.54%
2018/10/09	2	24.25	0	0.00	24.50	2	764	0.26%
2018/10/08	1	24.30	0	0.00	24.45	1	753	0.13%
2018/10/05	2	24.63	1	24.85	24.85	1	746	0.13%
2018/10/04	1	24.85	1	24.90	24.85	0	742	0.00%
2018/10/03	3	25.12	0	0.00	25.05	3	738	0.41%
2018/10/01	0	0.00	1	25.60	25.60	-1	738	-0.14%
2018/09/28	1	25.15	2	25.80	25.80	-1	738	-0.14%
2018/09/20	1	25.45	1	25.75	25.40	0	844	0.00%
2018/09/19	0	0.00	31	25.69	25.80	-31	848	-3.65%
2018/09/18	1	25.50	20	25.50	25.55	-19	846	-2.24%
2018/09/17	0	0.00	11	25.39	25.55	-11	845	-1.30%
2018/09/14	1	25.45	40	25.43	25.70	-39	846	-4.61%
2018/09/13	0	0.00	5	25.27	25.50	-5	844	-0.59%
2018/09/12	0	0.00	4	24.94	24.95	-4	837	-0.48%
2018/09/11	1	24.70	0	0.00	24.60	1	836	0.12%
2018/09/07	1	24.85	1	25.35	24.95	0	889	0.00%
2018/09/06	0	0.00	11	25.28	25.15	-11	893	-1.23%
2018/09/05	31	25.31	30	25.30	25.20	1	897	0.11%
2018/09/04	1	25.10	1	25.40	25.40	0	908	0.00%
2018/09/03	1	25.00	11	25.19	25.00	-10	914	-1.09%
2018/08/31	0	0.00	3	24.97	25.20	-3	923	-0.32%
2018/08/29	1	25.10	0	0.00	24.75	1	982	0.10%
2018/08/28	0	0.00	1	24.95	24.95	-1	985	-0.10%
2018/08/27	1	24.90	0	0.00	24.90	1	990	0.10%
2018/08/24	0	0.00	1	24.50	24.50	-1	995	-0.10%
2018/08/23	1	24.50	3	24.45	24.45	-2	1,023	-0.20%
2018/08/22	2	24.50	2	24.58	24.45	0	1,032	0.00%
2018/08/21	1	24.70	2	24.65	24.50	-1	1,030	-0.10%
2018/08/20	0	0.00	1	24.60	24.50	-1	1,032	-0.10%
2018/08/17	2	24.78	0	0.00	24.70	2	1,030	0.19%
2018/08/16	5	24.57	1	24.60	24.80	4	1,025	0.39%
2018/08/15	2	24.73	0	0.00	24.80	2	1,028	0.19%
2018/08/14	1	24.60	2	25.00	25.00	-1	1,026	-0.10%
2018/08/13	1	24.50	4	24.43	25.00	-3	1,033	-0.29%
2018/08/10	0	0.00	14	24.93	24.90	-14	1,019	-1.37%
2018/08/09	0	0.00	1	24.95	24.95	-1	1,021	-0.10%
2018/08/08	0	0.00	4	25.08	25.00	-4	1,023	-0.39%
2018/08/07	3	25.13	0	0.00	25.00	3	1,020	0.29%
2018/08/06	6	25.02	0	0.00	25.00	6	1,027	0.58%
2018/08/03	1	25.10	15	25.13	25.10	-14	1,033	-1.36%
2018/08/02	8	25.20	5	25.33	25.30	3	1,024	0.29%
2018/08/01	1	25.20	1	25.25	25.30	0	1,021	0.00%
2018/07/31	9	25.25	1	25.10	25.35	8	1,021	0.78%
2018/07/30	6	25.18	0	0.00	25.10	6	1,018	0.59%
2018/07/27	0	0.00	11	25.30	25.25	-11	1,014	-1.08%
2018/07/26	1	25.30	0	0.00	25.20	1	1,011	0.10%
2018/07/25	2	25.20	1	25.30	25.20	1	1,009	0.10%
2018/07/24	51	25.40	70	25.39	25.35	-19	1,004	-1.89%
2018/07/23	1	25.35	1	25.40	25.45	0	1,002	0.00%
2018/07/20	2	25.50	0	0.00	25.65	2	984	0.20%
2018/07/19	31	26.61	0	0.00	25.65	31	967	3.20%
2018/07/18	0	0.00	20	25.58	25.90	-20	641	-3.12%
2018/07/11	1	25.40	0	0.00	25.40	1	672	0.15%
2018/07/03	1	25.90	5	26.20	25.50	-4	671	-0.60%
2018/07/02	2	26.48	0	0.00	26.30	2	663	0.30%
2018/06/28	1	25.65	0	0.00	25.70	1	552	0.18%
2018/06/27	1	25.80	0	0.00	25.80	1	546	0.18%
2018/06/22	6	25.98	0	0.00	25.90	6	550	1.09%
2018/06/20	2	26.35	0	0.00	26.30	2	553	0.36%
2018/06/19	5	26.75	0	0.00	26.65	5	551	0.91%
2018/06/15	1	26.45	0	0.00	27.25	1	546	0.18%
2018/06/13	1	27.00	0	0.00	26.95	1	489	0.20%
2018/06/12	0	0.00	1	27.85	27.30	-1	490	-0.20%
2018/06/11	0	0.00	2	27.45	27.50	-2	473	-0.42%
2018/06/05	0	0.00	10	26.20	26.20	-10	404	-2.47%
2018/06/01	0	0.00	3	26.25	26.10	-3	395	-0.76%
2018/05/31	0	0.00	2	26.30	26.25	-2	389	-0.51%
2018/05/30	1	25.60	1	25.95	25.80	0	365	0.00%
2018/05/21	0	0.00	2	24.90	24.80	-2	364	-0.55%
2018/05/14	1	24.85	0	0.00	24.85	1	374	0.27%
2018/05/10	0	0.00	5	25.10	25.00	-5	361	-1.38%
2018/05/02	0	0.00	2	25.10	25.15	-2	364	-0.55%
2018/04/30	0	0.00	5	25.00	25.00	-5	367	-1.36%
2018/04/13	1	25.65	0	0.00	25.75	1	577	0.17%
2018/03/29	2	25.55	0	0.00	25.60	2	634	0.32%
2018/03/28	1	25.75	0	0.00	25.65	1	630	0.16%
2018/03/27	0	0.00	1	26.00	26.05	-1	626	-0.16%
2018/03/23	3	25.87	0	0.00	25.85	3	621	0.48%
2018/03/16	1	26.10	0	0.00	26.05	1	617	0.16%
2018/03/08	1	25.75	0	0.00	26.05	1	613	0.16%
2018/03/05	2	25.95	0	0.00	25.90	2	616	0.32%
2018/03/02	3	26.38	0	0.00	26.25	3	614	0.49%
2018/02/27	1	26.50	6	26.64	26.85	-5	606	-0.82%
2018/02/21	0	0.00	5	26.90	26.90	-5	616	-0.81%
2018/02/12	1	25.55	0	0.00	25.60	1	606	0.16%
2018/02/09	0	0.00	1	25.65	25.65	-1	603	-0.17%
2018/02/08	5	26.20	5	26.15	26.15	0	602	0.00%
2018/02/06	1	26.25	0	0.00	26.10	1	600	0.17%
2018/01/31	0	0.00	10	27.20	27.10	-10	586	-1.70%
2018/01/17	0	0.00	10	27.70	27.80	-10	594	-1.68%
2018/01/15	0	0.00	0	27.70	27.80	0	636	0.00%
2018/01/10	0	0.00	3	28.35	27.85	-3	666	-0.45%
2018/01/09	3	27.83	7	27.99	28.10	-4	631	-0.63%
2018/01/03	5	26.70	0	0.00	26.65	5	457	1.09%
2018/01/02	5	26.70	3	26.75	26.65	2	452	0.44%