南茂 (8150)-元大-南屯券商分點個股進出

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
43.40
漲跌
▼1.80
漲幅
-3.98%
成交量
8,105張
產業
上市半導體類股
958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－元大-南屯券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-南屯券商分點個股進出
元大-南屯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
2024/05/10	5.1	43.35	1	43.70	43.40	4.1	4,785	0.09%
2024/05/07	4	45.64	0	0.00	45.60	4	4,603	0.09%
2024/05/03	0	46.40	0	0.00	45.50	0	4,557	0.00%
2024/05/02	1	45.90	0	0.00	46.40	1	4,532	0.02%
2024/04/25	0	0.00	1	46.80	46.20	-1	4,678	-0.02%
2024/04/23	2	45.53	0	0.00	45.85	2	4,714	0.04%
2024/04/19	1	45.45	0	0.00	45.65	1	4,735	0.02%
2024/04/18	0	0.00	2	46.90	46.85	-2	4,811	-0.04%
2024/04/16	0	0.00	2	46.60	46.85	-2	4,932	-0.04%
2024/04/09	0	0.00	1	48.80	48.85	-1	4,812	-0.02%
2024/04/08	0	49.00	1	48.65	48.65	-1	4,773	-0.02%
2024/04/03	0	0.00	1	49.00	49.25	-1	4,736	-0.02%
2024/04/02	1	49.40	1	49.60	49.25	0	4,707	0.00%
2024/04/01	3	49.43	3	49.52	49.35	0	4,709	0.00%
2024/03/28	1	51.80	3	51.57	51.00	-2	4,426	-0.05%
2024/03/27	3	48.00	3	49.72	50.70	0	4,216	0.00%
2024/03/26	0	0.00	0	48.10	48.40	0	4,105	0.00%
2024/03/25	0	49.35	3	49.70	49.95	-3	4,057	-0.07%
2024/03/22	1	50.00	1	50.50	50.90	0	4,012	0.00%
2024/03/21	3	50.17	8	50.44	51.00	-5	3,964	-0.13%
2024/03/20	8	51.79	4.2	50.35	50.10	3.8	3,935	0.10%
2024/03/19	7	49.21	8.1	49.66	49.75	-1.1	3,747	-0.03%
2024/03/18	7	48.62	9	48.64	48.65	-2	3,715	-0.05%
2024/03/15	1	47.30	0	0.00	47.65	1	3,704	0.03%
2024/03/14	6	46.95	6	47.49	47.55	0	3,703	0.00%
2024/03/13	4	48.53	2	48.38	48.50	2	3,701	0.05%
2024/03/12	0	0.00	0.1	47.80	48.10	-0.1	3,660	0.00%
2024/03/08	2	47.28	3	46.63	46.90	-1	3,605	-0.03%
2024/03/07	2	46.45	5	47.10	47.15	-3	3,582	-0.08%
2024/03/06	0	0.00	4.1	45.84	46.65	-4.1	3,501	-0.12%
2024/03/05	1	45.00	0	0.00	45.10	1	3,439	0.03%
2024/03/04	3	45.37	2.3	45.10	45.10	0.7	3,411	0.02%
2024/03/01	0	0.00	4.1	44.18	43.95	-4.1	3,303	-0.12%
2024/02/29	1	44.00	0	0.00	44.10	1	3,258	0.03%
2024/02/27	0	0.00	11.1	43.49	43.65	-11.1	3,193	-0.35%
2024/02/23	0	43.60	0	0.00	43.25	0	3,197	0.00%
2024/02/02	2.2	42.00	2	41.85	41.95	0.2	3,094	0.01%
2024/02/01	0	42.45	0	0.00	42.25	0	3,111	0.00%
2024/01/31	0	42.65	0	0.00	42.80	0	3,169	0.00%
2024/01/24	0	0.00	1	43.20	43.15	-1	3,620	-0.03%
2024/01/22	0	0.00	1	44.00	43.95	-1	3,630	-0.03%
2024/01/19	1	43.90	2	43.90	43.70	-1	3,632	-0.03%
2024/01/15	0	0.00	2	43.30	43.20	-2	4,088	-0.05%
2024/01/12	2	43.25	2	43.65	42.80	0	4,073	0.00%
2024/01/11	2	43.30	2	43.33	43.50	0	3,950	0.00%
2024/01/05	1	41.40	0	0.00	41.40	1	3,859	0.03%
2024/01/04	0	0.00	1	41.95	42.10	-1	3,845	-0.03%
2024/01/03	2	41.85	0	0.00	41.85	2	3,854	0.05%
2024/01/02	0	0.00	1	42.10	42.00	-1	3,839	-0.03%
2023/12/26	0	0.00	5	43.08	43.10	-5	3,769	-0.13%
2023/12/25	0	0.00	1	42.50	42.40	-1	3,750	-0.03%
2023/12/22	5	42.75	1	42.65	42.45	4	3,743	0.11%
2023/12/21	1	42.60	0	0.00	42.45	1	3,729	0.03%
2023/12/20	3	41.80	0	0.00	42.45	3	3,712	0.08%
2023/12/19	0	42.70	5	42.50	42.90	-5	3,654	-0.14%
2023/12/18	0	43.75	68	43.60	43.70	-68	3,609	-1.88%
2023/12/15	2.1	43.47	15	44.43	43.10	-12.9	3,550	-0.36%
2023/12/14	0	0.00	40	43.63	43.35	-40	3,466	-1.15%
2023/12/13	2	42.15	3	42.22	43.15	-1	3,404	-0.03%
2023/12/11	1	42.50	30	43.05	42.40	-29	3,319	-0.87%
2023/12/08	0	0.00	12.4	42.49	42.45	-12.4	3,282	-0.38%
2023/12/06	0	0.00	0.1	41.70	41.70	-0.1	3,211	0.00%
2023/12/04	0	0.00	56	42.05	42.00	-56	3,208	-1.75%
2023/11/30	0	0.00	15	40.80	40.80	-15	3,201	-0.47%
2023/11/29	0	0.00	0.1	40.30	40.35	-0.1	3,166	0.00%
2023/11/28	0	0.00	10	40.20	40.20	-10	3,156	-0.32%
2023/11/27	0	0.00	5	39.85	39.55	-5	3,157	-0.16%
2023/11/24	0	39.40	0	0.00	39.40	0	3,174	0.00%
2023/11/15	5	38.65	1	38.55	38.60	4	3,264	0.12%
2023/11/13	0	38.15	0	0.00	38.15	0	3,226	0.00%
2023/11/10	0	0.00	5	37.85	37.75	-5	3,212	-0.16%
2023/11/09	7	37.46	5	37.60	37.40	2	3,172	0.06%
2023/11/08	6	37.40	1	37.50	37.35	5	3,149	0.16%
2023/11/07	0.2	37.81	1	37.85	37.35	-0.8	3,090	-0.02%
2023/11/06	2	38.00	1	37.95	37.80	1	3,057	0.03%
2023/11/03	4	39.05	2	38.23	37.95	2	2,995	0.07%
2023/11/02	1	41.85	1	41.80	42.05	0	2,742	0.00%
2023/10/31	0	0.00	5	41.20	40.95	-5	2,819	-0.18%
2023/10/30	0	0.00	5	40.85	40.65	-5	2,800	-0.18%
2023/10/25	3.1	43.29	48.5	43.34	42.00	-45.5	2,710	-1.68%
2023/10/24	0.7	41.40	27	42.14	42.15	-26.4	2,516	-1.05%
2023/10/23	14.2	41.47	13.1	41.43	41.40	1.1	2,312	0.05%
2023/10/20	0	0.00	2	39.85	39.85	-2	2,121	-0.09%
2023/10/18	2	39.15	2	39.05	39.95	0	2,111	0.00%
2023/10/17	3	39.32	3	39.33	39.00	0	2,098	0.00%
2023/10/16	1	38.75	5	38.70	38.70	-4	2,101	-0.19%
2023/10/13	0	0.00	1	38.70	39.05	-1	2,128	-0.05%
2023/10/03	1	37.70	0	0.00	37.90	1	2,178	0.05%
2023/09/28	2	37.65	0	0.00	37.40	2	2,241	0.09%
2023/09/26	1.3	38.24	124	37.77	37.55	-122.7	2,294	-5.35%	大賣/鉅額交易
2023/09/25	2	38.40	1	38.30	38.50	1	2,381	0.04%
2023/09/21	0	0.00	3	38.65	38.30	-3	2,483	-0.12%
2023/09/19	1	39.45	0	0.00	39.20	1	2,594	0.04%
2023/09/18	43	39.63	0	0.00	39.60	43	2,632	1.63%
2023/09/13	1.1	39.00	3	39.00	38.95	-1.9	2,713	-0.07%
2023/09/12	0	0.00	2	39.65	39.70	-2	2,728	-0.07%
2023/09/08	5	39.60	4	39.64	39.60	1	2,798	0.04%
2023/09/07	1	40.25	6	40.41	40.35	-5	2,809	-0.18%
2023/09/06	5	39.86	6.3	39.75	40.00	-1.3	2,775	-0.05%
2023/09/05	0	0.00	0.8	38.55	38.80	-0.8	2,697	-0.03%
2023/09/04	0	0.00	18	38.42	38.70	-18	2,707	-0.66%
2023/09/01	0	0.00	1	38.35	38.50	-1	2,726	-0.04%
2023/08/31	1	38.30	1	38.25	38.35	0	2,721	0.00%
2023/08/30	1	37.55	0	0.00	37.90	1	2,726	0.04%
2023/08/29	1	38.20	2	38.38	37.75	-1	2,723	-0.04%
2023/08/28	84	37.95	2.1	38.01	37.95	81.9	2,689	3.05%
2023/08/23	0.1	37.00	2	36.98	37.00	-1.9	2,712	-0.07%
2023/08/22	0	0.00	1	36.35	36.35	-1	2,766	-0.04%
2023/08/21	0	0.00	2	36.87	36.60	-2	2,779	-0.07%
2023/08/18	1	36.30	0	0.00	36.30	1	2,789	0.04%
2023/08/17	1	35.35	0	0.00	35.85	1	2,778	0.04%
2023/08/11	1	36.85	0	0.00	37.05	1	2,765	0.04%
2023/08/10	1	36.25	0	0.00	36.70	1	2,765	0.04%
2023/08/09	2	36.88	0	0.00	36.90	2	2,743	0.07%
2023/08/07	2	37.18	22	37.01	37.35	-20	2,714	-0.74%
2023/08/04	20	36.55	1	36.25	36.30	19	2,659	0.71%
2023/08/01	1	35.70	0	0.00	35.75	1	2,645	0.04%
2023/07/31	1	36.25	4	35.85	35.75	-3	2,669	-0.11%
2023/07/28	1	36.00	0	36.05	36.10	1	2,641	0.04%
2023/07/26	1	35.15	0	0.00	35.20	1	2,635	0.04%
2023/07/25	1	35.50	0	0.00	35.45	1	2,677	0.04%
2023/07/24	2	35.80	0	0.00	35.55	2	2,680	0.07%
2023/07/21	5	36.00	0	0.00	36.00	5	2,661	0.19%
2023/07/20	2	35.68	0	0.00	35.70	2	2,652	0.08%
2023/07/19	1	36.10	2	36.10	36.20	-1	2,626	-0.04%
2023/07/18	0	0.00	6	36.45	36.00	-6	2,620	-0.23%
2023/07/17	1	35.45	1	35.75	35.75	0	2,592	0.00%
2023/07/13	0	0.00	57	34.68	34.60	-57	2,607	-2.19%
2023/07/12	0	0.00	0	35.10	34.80	0	2,593	0.00%
2023/07/10	0.2	35.00	0	0.00	34.70	0.2	2,638	0.01%
2023/07/07	1.3	35.34	0	0.00	35.25	1.3	2,650	0.05%
2023/07/06	1	36.25	0	0.00	36.10	1	2,648	0.04%
2023/07/05	2	36.00	1	35.90	35.95	1	2,646	0.04%
2023/07/03	18	35.80	0	0.00	35.60	18	2,706	0.67%
2023/06/29	3.1	36.64	0	0.00	36.35	3.1	2,720	0.11%
2023/06/27	4	39.40	1	39.25	39.15	3	2,536	0.12%
2023/06/21	2	39.28	0	0.00	39.35	2	2,444	0.08%
2023/06/20	6	38.87	0	0.00	39.15	6	2,428	0.25%
2023/06/19	6	39.02	0	0.00	38.75	6	2,383	0.25%
2023/06/15	12	39.18	0	0.00	39.00	12	2,320	0.52%
2023/06/14	7.1	39.86	0	0.00	39.35	7.1	2,306	0.31%
2023/06/13	11.2	40.09	1	40.20	39.80	10.2	2,278	0.45%
2023/06/12	3	39.73	0	0.00	40.30	3	2,251	0.13%
2023/06/09	6.1	39.91	0	0.00	40.05	6.1	2,239	0.27%
2023/06/08	0	0.00	1	40.85	40.70	-1	2,223	-0.04%
2023/06/06	0.1	40.50	5	40.60	40.60	-4.9	2,214	-0.22%
2023/06/05	1	40.65	1	40.65	40.55	0	2,226	0.00%
2023/06/02	1	40.20	1	40.15	40.15	0	2,252	0.00%
2023/06/01	2	39.78	1	39.95	40.00	1	2,247	0.04%
2023/05/31	2	39.45	2	39.53	39.50	0	2,257	0.00%
2023/05/30	4	39.19	5.1	39.35	39.05	-1.1	2,248	-0.05%
2023/05/29	47.1	40.77	8	40.33	39.55	39	2,282	1.71%
2023/05/26	4.1	39.26	2	39.28	39.50	2.1	2,283	0.09%
2023/05/25	2	38.50	1	38.65	38.70	1	2,255	0.04%
2023/05/23	0	0.00	2	38.58	38.55	-2	2,301	-0.09%
2023/05/22	0	0.00	15	38.45	38.45	-15	2,307	-0.65%
2023/05/19	2	38.45	0	0.00	38.40	2	2,315	0.09%
2023/05/17	0	0.00	17	38.29	38.50	-17	2,333	-0.73%
2023/05/16	1	37.75	0	0.00	37.75	1	2,324	0.04%
2023/05/12	3	37.65	0	0.00	37.75	3	2,346	0.13%
2023/05/11	2	38.10	0	0.00	37.70	2	2,366	0.08%
2023/05/09	3	38.22	1	38.35	38.20	2	2,375	0.08%
2023/05/08	4	38.54	1	38.90	38.85	3	2,384	0.13%
2023/05/05	0	0.00	1.9	37.91	38.10	-1.9	2,412	-0.08%
2023/05/04	6	37.72	0	0.00	37.55	6	2,478	0.24%
2023/05/03	1	37.55	2	37.60	37.65	-1	2,523	-0.04%
2023/05/02	0	0.00	1	37.40	37.35	-1	2,582	-0.04%
2023/04/28	1	36.75	1	36.90	37.00	0	2,618	0.00%
2023/04/27	1	36.45	1	36.65	36.40	0	2,568	0.00%
2023/04/25	1	36.70	0	0.00	36.60	1	2,572	0.04%
2023/04/21	1	37.60	1	37.60	37.30	0	2,560	0.00%
2023/04/19	2	38.33	0	0.00	38.20	2	2,561	0.08%
2023/04/17	11	38.90	1	38.75	38.85	10	2,528	0.40%
2023/04/14	39	38.80	0	0.00	38.85	39	2,518	1.55%
2023/04/13	31	38.92	0	0.00	38.70	31	2,528	1.23%
2023/04/12	12	38.99	3	39.03	39.15	9	2,502	0.36%
2023/04/11	10	38.70	1.3	38.67	39.05	8.8	2,474	0.35%
2023/04/10	10	38.15	0	38.50	38.45	10	2,440	0.41%
2023/04/07	15	38.63	1	39.10	38.60	14	2,421	0.58%
2023/04/06	3	38.63	2	38.45	39.10	1	2,365	0.04%
2023/03/31	3	38.30	1	38.20	38.35	2	2,317	0.09%
2023/03/28	1	36.75	0	0.00	36.90	1	2,230	0.04%
2023/03/22	2	37.13	1.3	37.05	37.10	0.7	2,276	0.03%
2023/03/21	0	0.00	20	37.00	37.00	-20	2,272	-0.88%
2023/03/16	0.1	35.90	50	35.87	35.70	-49.9	2,233	-2.24%
2023/03/15	1	36.30	0	0.00	36.30	1	2,230	0.04%
2023/03/14	0.2	36.65	0	0.00	36.60	0.2	2,250	0.01%
2023/03/10	0.1	37.10	3	37.25	37.30	-2.9	2,264	-0.13%
2023/03/09	2	37.60	1	37.40	37.60	1	2,269	0.04%
2023/03/08	0	0.00	0.1	37.55	37.65	-0.1	2,280	-0.01%
2023/03/07	1	37.60	0	0.00	37.70	1	2,256	0.04%
2023/03/06	2	36.98	0	0.00	37.00	2	2,209	0.09%
2023/03/03	1	36.80	0.1	36.45	36.70	0.9	2,209	0.04%
2023/03/01	1.2	35.61	0.8	35.50	36.05	0.4	2,198	0.02%
2023/02/24	2.1	36.19	0	0.00	36.40	2.1	2,134	0.10%
2023/02/23	2.1	36.91	0.2	37.00	37.00	1.9	2,057	0.09%
2023/02/22	1	36.55	0	36.45	36.55	1	2,048	0.05%
2023/02/20	0	0.00	5	35.60	35.80	-5	2,097	-0.24%
2023/02/15	1	35.25	0	0.00	35.35	1	2,208	0.05%
2023/02/14	0	0.00	0	35.65	35.60	0	2,218	0.00%
2023/02/13	0	35.30	0	0.00	35.30	0	2,267	0.00%
2023/02/06	1	35.55	0	0.00	35.50	1	2,331	0.04%
2023/02/01	0	0.00	10	34.75	34.65	-10	2,211	-0.45%
2023/01/30	10	34.00	0	0.00	34.05	10	2,153	0.46%
2023/01/17	0	0.00	1	33.55	33.65	-1	2,158	-0.05%
2023/01/12	0.1	33.55	0	0.00	33.10	0.1	2,357	0.00%
2023/01/06	0.1	33.10	0	0.00	33.35	0.1	2,612	0.00%
2023/01/03	0	0.00	2.1	33.52	33.70	-2.1	2,694	-0.08%
2022/12/26	0.1	32.85	0	0.00	32.95	0.1	2,711	0.00%
2022/12/22	2	32.60	1	32.55	32.50	1	2,761	0.04%
2022/12/21	0.1	32.30	0	0.00	32.20	0.1	2,786	0.00%
2022/12/20	0	33.00	0	0.00	32.45	0	2,801	0.00%
2022/12/19	0	0.00	1	33.40	33.20	-1	2,836	-0.04%
2022/12/16	0.5	33.00	0.5	33.00	33.05	0	2,833	0.00%
2022/12/15	0.1	33.30	0	0.00	33.20	0.1	2,832	0.00%
2022/12/13	1	33.15	2	33.15	33.25	-1	2,852	-0.04%
2022/12/07	0	0.00	4	33.38	33.30	-4	2,935	-0.14%
2022/12/06	3	34.15	3	33.70	33.70	0	2,928	0.00%
2022/12/05	5	34.70	0	0.00	34.70	5	2,933	0.17%
2022/12/01	7	33.96	0	0.00	34.10	7	2,937	0.24%
2022/11/30	1	33.60	0	0.00	33.60	1	2,935	0.03%
2022/11/29	1	33.10	0	0.00	33.30	1	2,910	0.03%
2022/11/28	20	33.40	0	0.00	33.15	20	2,943	0.68%
2022/11/25	4	33.74	0	0.00	33.50	4	2,954	0.14%
2022/11/24	3	33.42	0	0.00	33.65	3	2,977	0.10%
2022/11/18	10	33.85	3	34.18	33.80	7	2,928	0.24%
2022/11/16	3	33.58	8.1	33.62	33.60	-5.1	2,875	-0.18%
2022/11/15	1	32.95	3	32.90	33.15	-2	2,814	-0.07%
2022/11/14	1	32.55	18	32.57	32.70	-17	2,801	-0.61%
2022/11/11	10	32.75	1	32.95	32.50	9	2,784	0.32%
2022/11/10	2	32.00	1	32.25	32.20	1	2,760	0.04%
2022/11/09	18	32.37	3	32.43	32.30	15	2,752	0.54%
2022/11/08	6	32.01	0	0.00	32.00	6	2,728	0.22%
2022/11/07	10	31.70	0	0.00	31.60	10	2,706	0.37%
2022/11/04	0.2	31.70	6	31.57	31.60	-5.8	2,715	-0.21%
2022/11/03	1	32.15	0	0.00	32.25	1	2,679	0.04%
2022/11/02	1	31.90	0	0.00	31.95	1	2,687	0.04%
2022/10/31	1	32.10	5	32.00	31.75	-4	2,776	-0.14%
2022/10/28	4	31.80	3	31.65	31.40	1	2,801	0.04%
2022/10/27	2	31.55	0	0.00	31.70	2	2,773	0.07%
2022/10/26	1	30.80	1	31.00	30.60	0	2,791	0.00%
2022/10/25	0	0.00	3	30.70	30.70	-3	2,774	-0.11%
2022/10/24	3.1	31.88	2	31.55	31.25	1.1	2,808	0.04%
2022/10/21	2	32.25	3	32.30	31.85	-1	2,761	-0.04%
2022/10/20	22	31.97	2	31.98	32.20	20	2,735	0.73%
2022/10/19	12.1	32.40	2	32.50	32.30	10.1	2,646	0.38%
2022/10/14	30	29.20	0	0.00	29.30	30	2,507	1.20%
2022/10/13	0.1	29.25	37	28.66	28.40	-36.9	2,567	-1.44%
2022/10/06	0	31.00	0	0.00	31.00	0	2,689	0.00%
2022/10/05	0	0.00	1	30.95	30.95	-1	2,703	-0.04%
2022/10/03	1	29.45	1	29.65	29.70	0	2,752	0.00%
2022/09/30	0.1	29.10	0	0.00	30.00	0.1	2,829	0.00%
2022/09/28	2.1	29.72	0	0.00	29.25	2.1	2,924	0.07%
2022/09/26	20.1	30.05	0	0.00	29.85	20.1	3,054	0.66%
2022/09/21	0.3	32.45	0	0.00	32.25	0.3	3,330	0.01%
2022/09/19	1	32.85	0	0.00	32.70	1	3,500	0.03%
2022/09/16	0.1	33.10	0.2	33.05	32.75	-0.1	3,540	0.00%
2022/09/14	10	33.30	0.1	33.30	33.30	9.9	3,606	0.27%
2022/09/08	1	33.20	6	34.23	34.25	-5	3,649	-0.14%
2022/09/07	5.1	33.01	0	0.00	33.00	5.1	3,673	0.14%
2022/09/06	1	33.70	10	33.60	33.40	-9	3,690	-0.24%
2022/09/02	11.4	34.54	10	34.55	34.50	1.4	3,692	0.04%
2022/09/01	0.1	35.55	6	35.50	35.10	-5.9	3,657	-0.16%
2022/08/31	11	35.90	0	0.00	35.75	11	3,671	0.30%
2022/08/25	1	36.45	0	0.00	36.40	1	3,712	0.03%
2022/08/24	10	36.10	0	0.00	36.10	10	3,763	0.27%
2022/08/23	0	0.00	10	36.40	36.35	-10	3,790	-0.26%
2022/08/19	10	37.15	1	36.90	37.15	9	3,802	0.24%
2022/08/18	1	36.40	1	36.45	36.40	0	3,773	0.00%
2022/08/12	1	36.15	1	36.00	36.30	0	3,747	0.00%
2022/08/11	1	35.70	0	0.00	35.70	1	3,764	0.03%
2022/08/08	0	0.00	3	35.05	35.60	-3	3,783	-0.08%
2022/08/02	1	34.25	0	0.00	34.15	1	3,742	0.03%
2022/08/01	1	34.95	0	0.00	35.20	1	3,763	0.03%
2022/07/27	1	35.05	0	0.00	35.40	1	3,794	0.03%
2022/07/26	1	35.30	0	0.00	35.15	1	3,804	0.03%
2022/07/22	5	35.90	0	0.00	35.95	5	3,843	0.13%
2022/07/21	0	0.00	3	35.62	36.30	-3	3,839	-0.08%
2022/07/20	2	35.75	0	0.00	35.40	2	3,835	0.05%
2022/07/19	45	34.70	44	34.95	35.20	1	3,839	0.03%
2022/07/18	2	34.83	1	34.50	35.00	1	3,864	0.03%
2022/07/15	1	34.10	0	0.00	33.85	1	3,843	0.03%
2022/07/14	1	33.00	0	0.00	32.95	1	3,835	0.03%
2022/07/12	5	32.10	0	0.00	32.25	5	3,819	0.13%
2022/07/08	0	0.00	4	35.20	35.45	-4	3,775	-0.11%
2022/07/07	2	34.15	0	0.00	34.15	2	3,746	0.05%
2022/07/06	6.1	33.68	0	0.00	33.15	6.1	3,749	0.16%
2022/07/05	1	34.35	0	0.00	33.95	1	3,748	0.03%
2022/07/04	10.1	33.61	1	33.70	33.60	9.1	3,727	0.24%
2022/07/01	10	35.75	0	0.00	35.45	10	3,711	0.27%
2022/06/30	101.1	38.32	0	0.00	36.95	101.1	3,623	2.79%	大買/鉅額交易
2022/06/29	0	0.00	58	39.14	39.10	-58	3,526	-1.64%
2022/06/28	5	45.02	0	0.00	44.80	5	3,423	0.15%
2022/06/23	0	0.00	2	46.35	45.75	-2	3,261	-0.06%
2022/06/21	0	0.00	0.1	47.85	47.80	-0.1	3,213	0.00%
2022/06/20	0.1	47.90	0	0.00	47.10	0.1	3,226	0.00%
2022/06/17	2.1	48.00	1	48.05	48.50	1.1	3,218	0.03%
2022/06/16	10	49.90	0	0.00	48.70	10	3,252	0.31%
2022/06/15	22.5	49.87	0.5	49.75	49.90	22	3,323	0.66%
2022/06/14	6	49.32	0	0.00	49.40	6	3,365	0.18%
2022/06/10	3	50.10	0	0.00	50.30	3	3,515	0.09%
2022/06/09	9	50.14	0	0.00	50.40	9	3,580	0.25%
2022/06/07	0	0.00	6	50.27	50.30	-6	3,685	-0.16%
2022/06/06	4	50.20	0	50.10	50.20	4	3,746	0.11%
2022/06/02	0	0.00	0	49.75	49.75	0	3,840	0.00%
2022/06/01	8	49.65	0.1	49.44	49.60	7.9	4,021	0.20%
2022/05/31	21	48.87	1	49.05	48.55	20	4,144	0.48%
2022/05/30	30	48.90	1	48.90	48.90	29	4,315	0.67%
2022/05/27	3	48.43	0	0.00	48.60	3	4,516	0.07%
2022/05/24	5	48.00	1	47.75	47.55	4	6,400	0.06%
2022/05/20	1	48.45	1	48.35	48.35	0	6,532	0.00%
2022/05/19	0	0.00	0.1	47.80	48.35	-0.1	6,686	0.00%
2022/05/18	1	47.90	2.2	47.84	47.85	-1.2	6,697	-0.02%
2022/05/17	0	0.00	1	46.75	47.30	-1	6,838	-0.01%
2022/05/16	1	46.30	1	46.70	46.50	0	6,863	0.00%
2022/05/13	0	0.00	1	45.95	45.95	-1	6,866	-0.01%
2022/05/12	0	45.35	32	45.30	45.35	-32	6,896	-0.46%
2022/05/11	2	45.55	0	0.00	45.85	2	6,903	0.03%
2022/05/10	0	45.95	0	0.00	46.40	0	6,916	0.00%
2022/05/09	1	46.75	0	0.00	46.35	1	6,936	0.01%
2022/05/06	0	0.00	4	47.35	48.10	-4	6,993	-0.06%
2022/05/05	3	48.02	4	48.13	48.15	-1	7,055	-0.01%
2022/05/04	0.1	47.70	6	47.41	47.25	-5.9	7,083	-0.08%
2022/05/03	12	47.26	1	47.15	47.25	11	7,167	0.15%
2022/04/29	1	47.00	1	47.70	46.70	0	7,237	0.00%
2022/04/28	2	47.25	0	0.00	46.60	2	7,311	0.03%
2022/04/27	0	0.00	3	45.72	46.50	-3	7,377	-0.04%
2022/04/26	6.1	46.85	3	47.20	46.55	3.1	7,462	0.04%
2022/04/25	2	47.35	1	47.05	46.95	1	7,652	0.01%
2022/04/22	1	48.50	4	48.49	48.60	-3	7,729	-0.04%
2022/04/21	0	0.00	14	48.58	48.50	-14	8,139	-0.17%
2022/04/20	16	48.54	4	48.85	48.35	12	8,983	0.13%
2022/04/19	6	48.90	13	48.84	48.90	-7	9,250	-0.08%
2022/04/18	5	48.16	3	48.05	48.00	2	9,292	0.02%
2022/04/15	1	47.95	2	48.10	47.85	-1	9,303	-0.01%
2022/04/14	1.1	48.35	1	48.55	48.35	0.1	9,365	0.00%
2022/04/13	0.2	48.40	1	48.15	48.30	-0.8	9,407	-0.01%
2022/04/12	4	48.25	0	0.00	48.00	4	9,395	0.04%
2022/04/08	0	0.00	1	49.90	50.10	-1	9,381	-0.01%
2022/04/07	2	49.90	0	0.00	49.80	2	9,391	0.02%
2022/04/01	1	50.80	1	51.20	51.20	0	9,445	0.00%
2022/03/31	12	51.41	0	0.00	51.40	12	9,529	0.13%
2022/03/30	8	51.74	4	51.80	51.70	4	9,584	0.04%
2022/03/29	5.5	51.94	4	51.65	51.70	1.5	9,654	0.02%
2022/03/28	3	50.90	2	51.85	51.90	1	9,789	0.01%
2022/03/25	3	51.70	0	0.00	51.70	3	9,890	0.03%
2022/03/24	0	0.00	4	51.70	51.90	-4	9,896	-0.04%
2022/03/23	1	51.90	1.3	52.02	52.20	-0.3	9,951	0.00%
2022/03/22	0	0.00	2.2	52.00	52.10	-2.2	10,013	-0.02%
2022/03/21	9	52.37	11	52.36	52.10	-2	10,032	-0.02%
2022/03/18	0	51.90	6	51.73	51.70	-6	10,045	-0.06%
2022/03/17	4.1	51.40	3	51.13	51.40	1.1	9,960	0.01%
2022/03/16	3	50.53	1	50.20	50.30	2	9,904	0.02%
2022/03/15	3.1	51.13	3.1	50.75	50.80	0	9,856	0.00%
2022/03/14	3.2	51.73	2	51.75	51.80	1.2	9,852	0.01%
2022/03/10	0	0.00	5.5	52.00	51.30	-5.5	9,886	-0.06%
2022/03/09	5	50.54	1.1	50.89	51.10	4	9,853	0.04%
2022/03/08	3.1	50.27	3	50.42	50.20	0.1	9,866	0.00%
2022/03/07	14.3	50.34	8.1	50.35	50.30	6.2	9,792	0.06%
2022/03/04	6.1	51.54	17	51.47	51.60	-10.9	9,667	-0.11%
2022/03/03	17	51.89	9.2	51.95	51.80	7.9	9,586	0.08%
2022/03/02	4.2	51.38	2	51.40	51.40	2.2	9,508	0.02%
2022/03/01	35.1	52.08	18	51.86	51.20	17.1	9,347	0.18%
2022/02/25	42	50.53	102.5	51.66	52.00	-60.5	8,431	-0.72%	大賣/
2022/02/24	6	47.99	9	47.87	47.35	-3	7,667	-0.04%
2022/02/23	11	48.55	2	48.58	48.50	9	7,671	0.12%
2022/02/22	5	48.37	53	47.93	48.15	-48	7,780	-0.62%
2022/02/21	13	49.33	23.1	49.23	49.15	-10.1	7,954	-0.13%
2022/02/18	16	48.20	6	47.98	48.75	10	8,077	0.12%
2022/02/17	9	48.03	9.2	48.27	48.25	-0.2	8,172	0.00%
2022/02/16	0	47.20	3	47.05	46.95	-3	8,150	-0.04%
2022/02/15	1	46.30	0	0.00	46.30	1	8,186	0.01%
2022/02/14	5	46.26	0	0.00	46.50	5	8,258	0.06%
2022/02/11	0.1	47.45	0	47.45	47.40	0.1	8,348	0.00%
2022/02/10	21.1	47.03	4	47.23	47.40	17.1	8,586	0.20%
2022/02/09	9	46.65	0	46.60	47.10	9	8,604	0.10%
2022/02/08	4.1	46.57	2	45.90	46.35	2.1	8,631	0.02%
2022/02/07	15	46.05	11	45.95	45.80	4	8,580	0.05%
2022/01/26	1.1	46.02	2	45.85	46.00	-0.9	8,515	-0.01%
2022/01/25	3	45.97	1	46.15	45.75	2	8,508	0.02%
2022/01/24	2.1	46.85	1	46.85	47.00	1.1	8,428	0.01%
2022/01/21	2	47.60	41	47.99	47.60	-39	8,450	-0.46%
2022/01/20	9.5	48.34	3	48.23	48.45	6.5	8,401	0.08%
2022/01/19	6.8	47.83	1	48.50	47.80	5.8	8,344	0.07%
2022/01/18	2.4	49.97	6	49.12	48.80	-3.6	8,256	-0.04%
2022/01/17	2	49.23	2	49.50	49.50	0	8,058	0.00%
2022/01/14	52	49.74	11.1	50.21	49.15	40.9	7,963	0.51%
2022/01/13	74.1	51.69	91.1	51.80	51.30	-17.1	7,572	-0.23%
2022/01/12	18	49.31	10.1	48.96	49.70	7.9	6,735	0.12%
2022/01/11	1	47.40	1	47.70	47.10	0	6,510	0.00%
2022/01/10	2	47.38	0	0.00	47.40	2	6,531	0.03%
2022/01/07	1	47.75	0	0.00	47.10	1	6,572	0.02%
2022/01/06	0	0.00	9	48.12	48.30	-9	6,564	-0.14%
2022/01/04	10.1	47.93	1	48.00	48.05	9.1	6,610	0.14%
2022/01/03	2	48.70	0	0.00	47.95	2	6,616	0.03%
2021/12/30	1	48.50	0	0.00	48.60	1	6,584	0.02%
2021/12/29	1	48.50	14	48.25	48.60	-13	6,595	-0.20%
2021/12/28	1.3	49.06	4	48.94	48.50	-2.7	6,615	-0.04%
2021/12/27	2	48.95	1.1	48.95	49.10	1	6,588	0.01%
2021/12/24	0	0.00	4	48.30	48.30	-4	6,555	-0.06%
2021/12/23	1.2	48.06	4	47.78	48.10	-2.8	6,556	-0.04%
2021/12/22	5	47.99	9	47.96	48.10	-4	6,690	-0.06%
2021/12/21	8.2	47.49	5	47.14	47.50	3.2	6,587	0.05%
2021/12/20	0	0.00	2	46.28	46.50	-2	6,497	-0.03%
2021/12/17	19	46.91	5	46.20	46.20	14	6,547	0.21%
2021/12/16	0	0.00	2.1	46.16	46.65	-2.1	6,626	-0.03%
2021/12/15	1.1	45.31	6.2	45.44	45.30	-5.2	6,646	-0.08%
2021/12/14	8	45.48	0.8	46.00	45.05	7.2	6,732	0.11%
2021/12/08	3	47.20	5	47.00	46.90	-2	6,888	-0.03%
2021/12/07	20	47.10	2	47.15	46.80	18	6,964	0.26%
2021/12/06	0.3	47.15	2	46.75	47.25	-1.7	7,034	-0.02%
2021/12/03	0	0.00	4	46.41	46.55	-4	7,241	-0.06%
2021/12/02	1.1	45.65	1	46.50	45.70	0.1	7,455	0.00%
2021/11/30	1	45.60	51	45.53	46.15	-50	8,094	-0.62%
2021/11/29	7	43.99	13	44.35	44.65	-6	8,271	-0.07%
2021/11/26	58.1	45.31	5	45.49	45.20	53.1	8,644	0.61%
2021/11/25	2	46.35	0	0.00	46.25	2	8,670	0.02%
2021/11/24	4	46.44	7	46.27	46.55	-3	8,842	-0.03%
2021/11/23	1.1	46.27	0	0.00	46.25	1.1	9,368	0.01%
2021/11/22	9	47.47	1	47.15	47.45	8	9,438	0.08%
2021/11/19	7	47.91	7	48.24	47.30	0	9,517	0.00%
2021/11/18	14.2	48.42	3	48.33	48.40	11.2	9,498	0.12%
2021/11/17	12	47.64	9.2	47.93	48.35	2.9	9,347	0.03%
2021/11/16	5	46.59	0	0.00	46.30	5	9,213	0.05%
2021/11/15	3	47.07	13.1	46.76	47.15	-10.1	9,247	-0.11%
2021/11/11	2.1	45.51	0	0.00	45.45	2.1	9,543	0.02%
2021/11/10	8.1	45.93	0	0.00	45.80	8.1	9,771	0.08%
2021/11/09	15	47.13	26	46.79	46.55	-11	10,257	-0.11%
2021/11/08	5	46.50	1	46.75	46.90	4	11,219	0.04%
2021/11/05	12.1	45.91	1	46.45	46.70	11.1	12,495	0.09%
2021/11/04	2	46.70	0	0.00	46.45	2	12,611	0.02%
2021/11/03	0	0.00	6	46.01	46.15	-6	12,808	-0.05%
2021/11/02	1.1	45.76	0	0.00	45.65	1.1	13,311	0.01%
2021/11/01	4	46.13	2	46.65	46.65	2	13,817	0.01%
2021/10/29	16	46.45	3	46.42	46.15	13	14,127	0.09%
2021/10/28	2	47.10	5.1	46.71	47.10	-3.1	14,375	-0.02%
2021/10/27	5	45.75	1	46.05	46.15	4	14,447	0.03%
2021/10/26	7	45.94	4	45.84	45.65	3	14,582	0.02%
2021/10/25	2	45.33	0	0.00	45.50	2	14,576	0.01%
2021/10/22	1	45.05	1	45.70	45.20	0	14,631	0.00%
2021/10/21	3	45.48	5	46.09	44.90	-2	14,726	-0.01%
2021/10/20	5	45.63	1	46.20	45.45	4	14,803	0.03%
2021/10/19	0	0.00	1	45.95	45.85	-1	14,875	-0.01%
2021/10/18	5.2	44.26	12	44.13	44.20	-6.9	14,949	-0.05%
2021/10/15	6	44.70	11	44.75	45.10	-5	15,039	-0.03%
2021/10/14	2	43.60	4	43.40	43.70	-2	15,270	-0.01%
2021/10/13	4	43.09	18	42.72	42.90	-14	15,398	-0.09%
2021/10/12	1	44.30	0	0.00	44.30	1	15,531	0.01%
2021/10/08	1	45.75	1	46.50	45.20	0	15,779	0.00%
2021/10/07	0	0.00	3	46.32	46.10	-3	15,972	-0.02%
2021/10/06	20	46.35	20	45.33	44.95	0	16,352	0.00%
2021/10/05	4	44.70	3.1	45.95	46.45	0.9	16,496	0.01%
2021/10/04	0	0.00	2	45.03	44.90	-2	16,513	-0.01%
2021/10/01	1.2	46.25	0	0.00	46.10	1.2	16,612	0.01%
2021/09/30	3	48.18	1	48.35	47.70	2	16,782	0.01%
2021/09/29	9	47.89	6	48.18	47.55	3	16,754	0.02%
2021/09/28	4	50.60	1	50.60	50.50	3	16,683	0.02%
2021/09/27	2	51.80	3	52.10	51.60	-1	16,736	-0.01%
2021/09/24	2.2	51.86	1	52.00	52.10	1.2	16,784	0.01%
2021/09/23	6	51.63	2	51.70	51.80	4	16,730	0.02%
2021/09/22	1	51.00	0	0.00	52.50	1	16,601	0.01%
2021/09/17	2	53.30	1	53.10	53.30	1	16,502	0.01%
2021/09/16	7.2	53.81	0	0.00	53.20	7.2	16,407	0.04%
2021/09/15	2	54.65	0	0.00	54.90	2	16,242	0.01%
2021/09/14	1	55.20	0.1	55.80	55.20	0.9	16,241	0.01%
2021/09/13	15	55.77	4	55.85	55.60	11	16,251	0.07%
2021/09/10	9	55.71	5	55.00	57.00	4	16,254	0.02%
2021/09/09	32	54.29	29	53.96	54.90	3	16,218	0.02%
2021/09/08	22.1	54.33	22	54.79	53.60	0.1	16,168	0.00%
2021/09/07	21	56.91	15	57.36	56.90	6	16,026	0.04%
2021/09/06	10	59.27	14	59.39	59.00	-4	15,808	-0.03%
2021/09/03	14	60.65	24	59.43	60.90	-10	15,565	-0.06%
2021/09/02	11	58.56	16	58.28	57.10	-5	15,242	-0.03%
2021/09/01	19	60.17	15	59.47	59.80	4	15,195	0.03%
2021/08/31	5	58.40	14	58.49	58.80	-9	15,020	-0.06%
2021/08/30	4.1	58.07	12.1	57.75	58.10	-8	14,967	-0.05%
2021/08/27	47	58.06	43.1	57.21	56.60	3.9	14,812	0.03%
2021/08/26	3	56.37	3	55.83	56.50	0	14,355	0.00%
2021/08/25	12	56.18	5	55.78	55.30	7	14,292	0.05%
2021/08/24	1	55.50	13	55.42	55.30	-12	14,183	-0.08%
2021/08/23	10.1	54.51	3	55.00	55.60	7.1	14,114	0.05%
2021/08/20	6	54.40	1.1	54.61	53.50	4.9	14,033	0.03%
2021/08/19	5	55.28	5	54.66	54.00	0	13,916	0.00%
2021/08/18	32	53.53	24	52.25	55.20	8	13,872	0.06%
2021/08/17	20	52.01	14	52.91	51.50	6	13,745	0.04%
2021/08/16	18	54.20	23.1	53.99	53.90	-5	13,497	-0.04%
2021/08/13	102.1	57.04	96	57.52	56.40	6.1	13,206	0.05%	大買/
2021/08/12	91	56.47	69	56.84	57.30	22	12,622	0.17%
2021/08/11	101	55.69	78.2	55.62	54.00	22.8	11,454	0.20%	大買/
2021/08/10	10	53.31	26	54.25	54.00	-16	10,213	-0.16%
2021/08/09	28	55.18	18	55.16	54.20	10	10,159	0.10%
2021/08/06	21.1	57.08	9	56.72	56.20	12.1	10,026	0.12%
2021/08/05	28.1	58.46	28.3	58.46	59.20	-0.2	9,673	0.00%
2021/08/04	18.1	56.63	16	56.38	56.80	2.1	9,365	0.02%
2021/08/03	10	54.71	33	55.17	56.20	-23	9,201	-0.25%
2021/08/02	24	53.77	12	52.88	53.00	12	8,902	0.13%
2021/07/30	11	52.91	31	52.91	53.30	-20	8,827	-0.23%
2021/07/29	4	51.20	1	51.50	51.80	3	8,735	0.03%
2021/07/28	6	49.78	13	50.68	50.80	-7	8,793	-0.08%
2021/07/27	11	52.27	4	51.90	51.50	7	8,871	0.08%
2021/07/26	3	52.73	7	52.43	52.80	-4	8,887	-0.05%
2021/07/23	3	51.63	5	51.54	50.70	-2	9,021	-0.02%
2021/07/22	9	51.67	6.1	51.76	51.50	2.9	9,177	0.03%
2021/07/21	31	51.19	9	51.50	51.60	22	9,119	0.24%
2021/07/20	14	51.11	7.3	51.13	50.50	6.8	9,067	0.07%
2021/07/19	27.1	53.80	2	53.70	53.30	25.1	8,878	0.28%
2021/07/16	8.2	53.94	17	54.78	55.20	-8.8	9,090	-0.10%
2021/07/15	12.1	53.59	14	53.76	54.30	-1.9	9,320	-0.02%
2021/07/14	27	52.30	10.1	51.52	52.60	17	9,389	0.18%
2021/07/13	34.1	52.63	27	52.43	51.60	7.1	9,269	0.08%
2021/07/12	6	50.45	12	50.94	51.00	-6	9,017	-0.07%
2021/07/09	13	49.66	13	49.52	49.75	0	8,937	0.00%
2021/07/08	16	50.05	4.2	50.12	50.10	11.8	9,061	0.13%
2021/07/07	25	50.33	9	50.49	51.20	16	9,058	0.18%
2021/07/06	3	48.83	6	48.80	48.80	-3	8,977	-0.03%
2021/07/05	16	48.91	8	48.98	49.25	8	9,205	0.09%
2021/07/02	13	47.93	0	0.00	47.55	13	9,422	0.14%
2021/07/01	0	0.00	1	47.95	48.20	-1	9,486	-0.01%
2021/06/29	1	47.15	0	0.00	47.10	1	9,631	0.01%
2021/06/28	0	0.00	1	47.55	47.80	-1	9,965	-0.01%
2021/06/25	3	47.65	0	0.00	47.55	3	10,123	0.03%
2021/06/24	2	48.20	0.1	48.25	48.20	1.9	10,326	0.02%
2021/06/23	1	46.80	13.1	47.18	47.80	-12.1	10,547	-0.11%
2021/06/22	2	47.20	1	47.15	47.10	1	10,673	0.01%
2021/06/21	11	47.40	4	47.61	47.15	7	10,830	0.06%
2021/06/18	8	48.89	0	48.70	48.25	8	11,158	0.07%
2021/06/17	4	48.64	10	48.92	49.65	-6	11,326	-0.05%
2021/06/16	1.1	48.67	7	49.05	48.65	-5.9	11,718	-0.05%
2021/06/15	2	48.70	12	48.65	48.50	-10	12,590	-0.08%
2021/06/11	7	48.01	6	48.11	48.10	1	13,633	0.01%
2021/06/10	14	48.13	6	48.18	48.10	8	13,816	0.06%
2021/06/09	22	48.40	8	48.45	47.85	14	14,069	0.10%
2021/06/08	8	48.59	27	47.71	49.00	-19	14,010	-0.14%
2021/06/07	12	46.13	8	46.01	46.15	4	13,821	0.03%
2021/06/04	5	45.70	15	45.29	45.20	-10	13,751	-0.07%
2021/06/03	8	46.74	5	46.53	46.45	3	13,755	0.02%
2021/06/02	2	46.20	11	46.69	47.05	-9	13,713	-0.07%
2021/06/01	2	45.65	3	45.83	45.70	-1	13,645	-0.01%
2021/05/31	4	45.44	9	45.22	45.55	-5	13,783	-0.04%
2021/05/28	5	44.92	2	45.08	44.95	3	13,867	0.02%
2021/05/27	0	0.00	5	44.05	44.35	-5	13,998	-0.04%
2021/05/26	12	45.03	10	44.67	44.25	2	14,215	0.01%
2021/05/25	12	44.46	8	44.70	44.95	4	14,463	0.03%
2021/05/24	4	42.75	2	42.60	42.80	2	14,493	0.01%
2021/05/20	2	42.30	5	41.90	41.70	-3	14,780	-0.02%
2021/05/19	12	42.10	12	42.36	42.30	0	14,983	0.00%
2021/05/18	7	41.26	9	41.25	42.55	-2	15,159	-0.01%
2021/05/17	6	39.84	11.6	39.78	39.65	-5.6	15,295	-0.04%
2021/05/14	31.2	43.37	13	42.95	42.35	18.2	15,213	0.12%
2021/05/13	6	41.93	22	42.08	42.50	-16	15,101	-0.11%
2021/05/12	12.1	42.25	92	41.52	41.65	-79.9	14,970	-0.53%
2021/05/11	7	42.19	77	41.66	41.80	-70	14,889	-0.47%
2021/05/10	4	45.10	5	44.82	44.85	-1	14,764	-0.01%
2021/05/07	10	45.20	6	45.26	45.90	4	14,805	0.03%
2021/05/06	13	44.81	1	43.45	43.90	12	14,811	0.08%
2021/05/05	7	44.84	1	45.05	43.90	6	14,819	0.04%
2021/05/04	14	45.26	26	45.57	45.00	-12	14,918	-0.08%
2021/05/03	4	46.85	11.1	47.13	46.30	-7.1	14,913	-0.05%
2021/04/29	33	48.23	13.2	48.26	47.70	19.8	14,963	0.13%
2021/04/28	15	50.28	25.2	50.23	50.30	-10.2	14,973	-0.07%
2021/04/27	9	49.37	13	49.03	48.85	-4	15,031	-0.03%
2021/04/26	8	48.89	10	48.92	48.80	-2	15,380	-0.01%
2021/04/23	3	47.87	18	47.54	48.00	-15	15,402	-0.10%
2021/04/22	36	49.41	41.5	49.90	47.30	-5.5	15,496	-0.04%
2021/04/21	46	49.37	27	49.41	49.70	19	15,210	0.12%
2021/04/20	20.1	47.75	29	47.93	47.50	-8.9	14,944	-0.06%
2021/04/19	3	46.25	2.2	46.75	46.70	0.8	15,115	0.01%
2021/04/16	23	46.38	11	46.37	46.65	12.1	15,137	0.08%
2021/04/15	7	44.86	3.3	44.85	45.25	3.7	15,095	0.02%
2021/04/14	12	44.77	5	45.17	44.75	7	15,118	0.05%
2021/04/13	21.1	47.05	11	46.93	45.70	10.1	15,079	0.07%
2021/04/12	7.2	47.22	7	47.51	46.90	0.2	14,988	0.00%
2021/04/09	26	47.14	159	47.28	46.85	-133	14,866	-0.89%	大賣/鉅額交易
2021/04/08	167	46.99	34.7	46.23	47.50	132.3	14,645	0.90%	大買/鉅額交易
2021/04/07	11.2	45.77	7	45.51	45.30	4.2	14,326	0.03%
2021/04/06	6.3	45.19	5	44.90	45.30	1.3	14,332	0.01%
2021/04/01	8	44.21	10.6	43.87	44.20	-2.6	14,267	-0.02%
2021/03/31	22	45.31	9	45.87	44.25	13	14,237	0.09%
2021/03/30	2	44.25	4	44.51	44.90	-2	13,925	-0.01%
2021/03/29	10	44.44	13	44.67	44.15	-3	13,837	-0.02%
2021/03/26	9	44.35	7	44.41	44.65	2	13,744	0.01%
2021/03/25	24.3	43.27	7	43.17	43.30	17.3	13,609	0.13%
2021/03/24	8	43.82	23.3	43.91	43.05	-15.3	13,697	-0.11%
2021/03/23	11.4	44.18	32	44.32	44.10	-20.7	13,653	-0.15%
2021/03/22	26.3	43.20	13	43.05	42.95	13.3	13,468	0.10%
2021/03/19	78	44.05	133	43.58	43.50	-55	13,552	-0.41%	大賣/
2021/03/18	98	43.22	51.7	42.93	43.75	46.3	13,281	0.35%
2021/03/17	85	40.80	90.1	40.51	40.65	-5.1	12,769	-0.04%
2021/03/16	12	37.93	34	38.41	38.60	-22	11,893	-0.18%
2021/03/15	58	39.05	41.3	38.43	38.20	16.7	11,979	0.14%
2021/03/12	1	36.80	12	36.77	37.40	-11	11,844	-0.09%
2021/03/11	0	0.00	1	36.55	36.80	-1	12,524	-0.01%
2021/03/10	1	36.80	0.1	36.60	36.50	0.9	13,196	0.01%
2021/03/09	3	36.20	1	36.30	36.65	2	13,568	0.01%
2021/03/08	3	36.67	0	0.00	36.70	3	13,606	0.02%
2021/03/05	3	37.07	7	37.29	37.10	-4	13,632	-0.03%
2021/03/04	0	0.00	1	38.45	37.35	-1	13,696	-0.01%
2021/03/03	4	36.90	24	37.19	37.75	-20	13,544	-0.15%
2021/03/02	47	38.03	5	38.26	37.30	42	13,437	0.31%
2021/02/26	37	37.71	28	37.75	37.70	9	13,320	0.07%
2021/02/25	28	37.91	19	38.08	38.95	9	13,274	0.07%
2021/02/24	4	36.95	14	37.30	37.00	-10	13,110	-0.08%
2021/02/23	13	36.47	4	36.55	36.50	9	12,989	0.07%
2021/02/22	21	37.57	22	37.58	37.25	-1	12,899	-0.01%
2021/02/19	11	36.93	24	37.06	37.35	-13	12,757	-0.10%
2021/02/18	6	35.46	25	35.77	36.45	-19	12,566	-0.15%
2021/02/17	13	35.67	4	35.49	35.25	9	12,409	0.07%
2021/02/05	9	34.50	0	0.00	34.35	9	12,224	0.07%
2021/02/04	0	0.00	2	34.20	34.00	-2	12,219	-0.02%
2021/02/03	3	34.20	2	34.30	34.35	1	12,306	0.01%
2021/02/02	9	34.90	3	35.00	34.70	6	12,344	0.05%
2021/02/01	3	33.28	0	0.00	33.65	3	12,206	0.02%
2021/01/29	4	33.63	0	0.00	33.65	4	12,151	0.03%
2021/01/28	1	34.45	1	34.55	34.50	0	12,056	0.00%
2021/01/27	0	0.00	1	35.50	35.25	-1	11,987	-0.01%
2021/01/26	5	35.57	5	35.94	35.00	0	11,917	0.00%
2021/01/25	9	36.28	4	37.03	36.30	5	11,730	0.04%
2021/01/22	9	37.31	4	37.29	37.25	5	11,588	0.04%
2021/01/21	7	36.97	22	36.78	37.10	-15	11,389	-0.13%
2021/01/20	17	36.37	5	35.98	35.70	12	11,107	0.11%
2021/01/19	33	37.34	21	37.27	37.05	12	10,777	0.11%
2021/01/18	6	36.25	11	36.04	36.35	-5	10,311	-0.05%
2021/01/15	7	35.90	1	35.55	35.55	6	10,167	0.06%
2021/01/14	14	36.23	8	36.13	36.30	6	9,987	0.06%
2021/01/13	9	36.37	22	36.23	36.40	-13	9,871	-0.13%
2021/01/12	11	36.05	15	36.18	35.80	-4	9,708	-0.04%
2021/01/11	16	35.33	9	35.39	35.65	7	9,181	0.08%
2021/01/08	2	34.90	5	35.25	35.10	-3	9,041	-0.03%
2021/01/07	0	0.00	2	34.90	35.25	-2	8,917	-0.02%
2021/01/06	13	35.08	10	35.35	34.45	3	8,790	0.03%
2021/01/05	1	34.75	1	34.80	34.85	0	8,607	0.00%
2021/01/04	1	34.35	3	34.60	34.70	-2	8,560	-0.02%
2020/12/31	1	34.50	5	34.55	34.35	-4	8,526	-0.05%
2020/12/30	4	34.73	0	0.00	34.70	4	8,473	0.05%
2020/12/29	21	34.84	42	35.21	35.00	-21	8,439	-0.25%
2020/12/28	1	34.55	2	34.43	34.50	-1	8,260	-0.01%
2020/12/25	9.8	34.40	0	0.00	34.40	9.8	8,197	0.12%
2020/12/24	0	0.00	2	33.80	34.05	-2	8,103	-0.02%
2020/12/23	1	33.50	0	0.00	33.50	1	8,069	0.01%
2020/12/22	5	34.32	20	34.39	33.50	-15	8,055	-0.19%
2020/12/21	40	34.17	3	34.22	34.35	37	7,954	0.47%
2020/12/18	10	34.90	0	0.00	34.70	10	7,861	0.13%
2020/12/17	4	34.74	3	34.88	34.95	1	7,605	0.01%
2020/12/16	27	34.99	4	35.46	34.55	23	7,451	0.31%
2020/12/15	4	35.54	9	35.68	34.65	-5	7,247	-0.07%
2020/12/14	6	37.08	0	0.00	36.60	6	6,932	0.09%
2020/12/11	11	36.96	47	36.76	37.15	-36	6,728	-0.54%
2020/12/10	4	36.84	9	36.63	36.75	-5	6,262	-0.08%
2020/12/09	3	36.35	1	36.40	37.05	2	6,067	0.03%
2020/12/08	2	35.68	0	0.00	36.25	2	5,772	0.03%
2020/12/07	77.8	37.22	87	36.77	36.50	-9.2	5,536	-0.17%
2020/12/04	17.2	34.69	35.5	34.78	35.70	-18.4	4,719	-0.39%
2020/12/03	45.1	33.64	38	33.36	33.20	7.1	3,957	0.18%
2020/12/02	8	32.30	4	32.35	32.30	4	3,599	0.11%
2020/12/01	0	0.00	10	31.84	32.00	-10	3,505	-0.29%
2020/11/30	2	31.70	12	31.87	31.85	-10	3,431	-0.29%
2020/11/27	10	31.41	2	31.53	31.25	8	3,315	0.24%
2020/11/26	1	31.45	0	0.00	31.50	1	3,295	0.03%
2020/11/25	5	31.27	19	31.56	31.20	-14	3,292	-0.43%
2020/11/24	60	31.90	41	32.10	31.65	19	3,235	0.59%
2020/11/23	41	31.80	8	31.69	31.95	33	3,045	1.08%
2020/11/20	0	0.00	1	30.10	30.20	-1	2,843	-0.04%
2020/11/19	1	30.50	0	0.00	30.35	1	2,834	0.04%
2020/11/16	0	0.00	5	29.85	30.00	-5	2,838	-0.18%
2020/11/13	5	29.60	0	0.00	29.50	5	2,841	0.18%
2020/11/11	3	29.92	1	30.00	30.00	2	2,791	0.07%
2020/11/10	1	29.85	1.2	29.86	29.85	-0.2	2,697	-0.01%
2020/11/09	0	0.00	2	29.20	29.30	-2	2,667	-0.07%
2020/11/06	0	0.00	9	28.95	28.90	-9	2,688	-0.33%
2020/11/05	0	29.20	0	0.00	28.75	0	2,712	0.00%
2020/11/04	0	0.00	2	28.85	28.85	-2	2,722	-0.07%
2020/10/30	1	28.40	0	0.00	28.15	1	2,794	0.04%
2020/10/28	2	28.85	0	0.00	28.75	2	2,779	0.07%
2020/10/27	0.1	28.90	0	0.00	29.00	0.1	2,804	0.00%
2020/10/26	0	0.00	2	29.40	29.10	-2	2,885	-0.07%
2020/10/22	0	0.00	9	29.08	29.40	-9	2,968	-0.30%
2020/10/21	2	29.05	0	0.00	29.10	2	2,991	0.07%
2020/10/19	6	28.76	0	0.00	28.75	6	3,026	0.20%
2020/10/14	0	0.00	5	29.20	29.15	-5	3,108	-0.16%
2020/10/13	3	28.82	1	28.85	28.90	2	3,134	0.06%
2020/10/12	2	28.95	6	29.02	29.10	-4	3,197	-0.13%
2020/10/08	3	28.80	0	0.00	28.65	3	3,193	0.09%
2020/10/06	0	0.00	5	28.70	28.75	-5	3,276	-0.15%
2020/09/30	1	28.35	0	0.00	28.55	1	3,383	0.03%
2020/09/28	5	27.90	1	28.30	28.30	4	3,589	0.11%
2020/09/25	1	27.35	0	0.00	27.25	1	3,869	0.03%
2020/09/24	2	28.13	0	0.00	28.05	2	4,006	0.05%
2020/09/23	1	28.55	0	0.00	28.55	1	4,036	0.02%
2020/09/22	4	29.00	0	0.00	28.95	4	4,251	0.09%
2020/09/21	10	29.58	0	0.00	29.45	10	4,412	0.23%
2020/09/18	5	29.84	0	0.00	29.90	5	4,444	0.11%
2020/09/17	0	0.00	4	30.05	29.90	-4	4,521	-0.09%
2020/09/16	2	29.68	0	0.00	29.50	2	4,532	0.04%
2020/09/15	16	29.75	0	0.00	29.65	16	4,594	0.35%
2020/09/14	5	29.30	5	29.23	29.50	0	4,750	0.00%
2020/09/11	10	28.64	1	28.65	28.55	9	4,866	0.18%
2020/09/09	0	0.00	3	29.10	29.30	-3	5,069	-0.06%
2020/09/04	1	29.00	0	0.00	29.10	1	5,470	0.02%
2020/09/03	1	29.40	0	0.00	29.35	1	5,531	0.02%
2020/09/02	1	29.35	0	0.00	29.40	1	5,595	0.02%
2020/08/28	0	0.00	6	29.55	29.40	-6	5,920	-0.10%
2020/08/27	8	29.94	0	0.00	29.65	8	6,192	0.13%
2020/08/24	0	0.00	1	29.00	29.20	-1	6,975	-0.01%
2020/08/21	0	0.00	3	29.25	29.25	-3	7,034	-0.04%
2020/08/19	4	30.74	5	31.01	30.60	-1	7,002	-0.01%
2020/08/18	8	31.88	1	31.95	31.45	7	6,951	0.10%
2020/08/17	4	31.94	0	0.00	31.95	4	6,996	0.06%
2020/08/14	2	31.80	2	31.85	31.90	0	7,147	0.00%
2020/08/13	0	0.00	1	32.55	31.85	-1	7,177	-0.01%
2020/08/12	1	31.65	1	32.25	32.15	0	7,191	0.00%
2020/08/11	1	31.90	0	0.00	31.75	1	7,203	0.01%
2020/08/10	0	0.00	7	32.29	32.15	-7	7,257	-0.10%
2020/08/06	1	32.55	1	32.55	32.20	0	7,384	0.00%
2020/08/05	0	0.00	20.4	32.61	32.55	-20.4	7,428	-0.27%
2020/08/04	2	32.03	0	0.00	32.05	2	7,553	0.03%
2020/08/03	4	31.95	0	0.00	31.95	4	7,742	0.05%
2020/07/31	4	31.98	0	0.00	31.90	4	8,030	0.05%
2020/07/30	13	32.24	2	32.10	32.00	11	8,114	0.14%
2020/07/29	1	30.75	2	31.05	31.15	-1	8,296	-0.01%
2020/07/27	2	31.38	3	31.13	31.20	-1	8,491	-0.01%
2020/07/24	3	31.45	1	31.45	31.45	2	8,488	0.02%
2020/07/23	3	32.33	0	0.00	32.35	3	8,495	0.04%
2020/07/22	2	32.40	3	32.20	32.65	-1	8,636	-0.01%
2020/07/20	0	0.00	3	31.25	31.65	-3	8,689	-0.03%
2020/07/17	3	31.92	5	31.85	31.75	-2	8,692	-0.02%
2020/07/16	0	0.00	17	32.24	32.15	-17	8,729	-0.19%
2020/07/15	2	32.48	1	32.60	32.30	1	8,733	0.01%
2020/07/14	0	0.00	2	32.55	32.25	-2	8,813	-0.02%
2020/07/13	0	0.00	6	32.67	32.80	-6	8,851	-0.07%
2020/07/10	2	32.05	3	31.95	32.00	-1	8,986	-0.01%
2020/07/09	3	33.13	6	33.13	32.90	-3	8,967	-0.03%
2020/07/08	9	33.42	0	0.00	33.30	9	8,993	0.10%
2020/07/07	9	33.74	14	33.70	33.65	-5	9,043	-0.06%
2020/07/06	22	34.36	23	34.35	34.00	-1	9,022	-0.01%
2020/07/03	10	33.46	11	32.92	33.40	-1	8,798	-0.01%
2020/07/02	1	31.65	0	0.00	32.40	1	8,730	0.01%
2020/07/01	9	31.89	17	32.16	31.60	-8	8,715	-0.09%
2020/06/30	8	33.71	8	33.76	33.80	0	8,505	0.00%
2020/06/29	4	33.39	3	33.45	33.50	1	8,367	0.01%
2020/06/23	4.5	33.88	0	0.00	33.85	4.5	8,358	0.05%
2020/06/22	7	34.26	1	34.10	34.20	6	8,367	0.07%
2020/06/19	4	34.56	5	34.59	34.80	-1	8,473	-0.01%
2020/06/18	2	34.05	3	34.47	34.50	-1	8,355	-0.01%
2020/06/17	5	33.97	12	34.18	33.75	-7	8,233	-0.09%
2020/06/16	7	33.12	0	0.00	33.60	7	8,204	0.09%
2020/06/15	0	0.00	8	32.74	32.55	-8	8,277	-0.10%
2020/06/12	3	32.82	3	32.72	33.25	0	8,262	0.00%
2020/06/11	7	33.77	27	33.67	33.45	-20	8,238	-0.24%
2020/06/10	0	0.00	22	33.15	33.35	-22	8,093	-0.27%
2020/06/09	7	33.30	11	33.48	33.10	-4	8,205	-0.05%
2020/06/08	4	33.49	6	33.63	33.65	-2	8,314	-0.02%
2020/06/05	5	33.43	2	33.35	33.35	3	8,602	0.03%
2020/06/04	35	32.85	1.2	32.86	32.90	33.8	8,829	0.38%
2020/06/03	4	33.20	18	33.13	33.25	-14	8,871	-0.16%
2020/06/02	53.2	34.33	51	34.11	34.05	2.2	8,641	0.03%
2020/06/01	5	31.85	6	31.71	32.15	-1	8,011	-0.01%
2020/05/29	0	0.00	3	30.90	30.90	-3	7,960	-0.04%
2020/05/28	18	31.56	1	31.55	30.90	17	7,960	0.21%
2020/05/27	17	31.76	3	31.65	31.55	14	7,943	0.18%
2020/05/26	4	31.63	2	31.50	31.35	2	7,928	0.03%
2020/05/25	5	31.32	0	0.00	31.50	5	7,894	0.06%
2020/05/22	9	31.53	5	31.66	31.40	4	7,883	0.05%
2020/05/21	9	31.99	2	32.05	32.05	7	7,858	0.09%
2020/05/20	0	0.00	6	30.85	31.10	-6	7,707	-0.08%
2020/05/19	0	0.00	3	30.45	30.45	-3	7,691	-0.04%
2020/05/18	1	31.05	0	0.00	30.25	1	7,642	0.01%
2020/05/15	5	31.25	9	31.27	30.80	-4	7,614	-0.05%
2020/05/14	3	31.73	6	31.43	31.15	-3	7,541	-0.04%
2020/05/13	3	32.25	3	32.32	32.40	0	7,448	0.00%
2020/05/12	2	32.28	1	32.50	32.30	1	7,429	0.01%
2020/05/11	2	32.85	4	32.75	32.55	-2	7,377	-0.03%
2020/05/08	13	32.12	7	32.00	32.20	6	7,245	0.08%
2020/05/07	12	32.12	10	32.20	31.60	2	7,055	0.03%
2020/05/06	4	31.55	6	31.70	31.75	-2	6,778	-0.03%
2020/05/05	19	31.96	11	31.99	32.00	8	6,687	0.12%
2020/05/04	3	30.97	2	31.73	31.50	1	6,462	0.02%
2020/04/30	3	30.52	5	30.58	30.70	-2	6,301	-0.03%
2020/04/29	1	30.20	2	30.13	30.15	-1	6,271	-0.02%
2020/04/28	3	30.12	1	30.30	30.10	2	6,275	0.03%
2020/04/27	6	30.29	2	30.38	30.35	4	6,328	0.06%
2020/04/21	0	0.00	4	28.65	28.60	-4	6,050	-0.07%
2020/04/20	5	29.53	0	0.00	29.30	5	5,994	0.08%
2020/04/17	2	29.00	1	29.30	29.00	1	5,936	0.02%
2020/04/16	1	29.50	4	29.49	29.25	-3	5,879	-0.05%
2020/04/15	8	29.04	6	29.22	29.60	2	5,868	0.03%
2020/04/14	1	28.50	3	28.43	28.55	-2	5,710	-0.04%
2020/04/13	2	28.00	3	27.95	27.90	-1	5,703	-0.02%
2020/04/10	3	28.55	2	28.55	28.45	1	5,665	0.02%
2020/04/09	2	28.50	3	28.87	29.25	-1	5,567	-0.02%
2020/04/08	3	27.73	4	28.21	28.35	-1	5,455	-0.02%
2020/04/07	7	27.46	22	27.27	27.55	-15	5,460	-0.27%
2020/04/06	0	26.90	0	0.00	26.75	0	5,338	0.00%
2020/04/01	0	0.00	1	26.80	26.95	-1	5,322	-0.02%
2020/03/30	2	25.70	4	26.36	26.60	-2	5,286	-0.04%
2020/03/27	2	26.48	1	27.15	26.15	1	5,279	0.02%
2020/03/26	20	26.65	11	26.74	26.60	9	5,191	0.17%
2020/03/25	17	26.64	5	26.81	26.55	12	5,159	0.23%
2020/03/24	0	0.00	2	26.18	25.80	-2	5,009	-0.04%
2020/03/23	4	25.03	2	25.30	25.20	2	4,975	0.04%
2020/03/20	1	26.20	6	25.64	25.95	-5	5,061	-0.10%
2020/03/19	5	24.30	2	25.25	24.30	3	4,986	0.06%
2020/03/18	1	25.80	2	25.80	25.00	-1	4,972	-0.02%
2020/03/17	0	0.00	2	25.43	25.45	-2	4,949	-0.04%
2020/03/16	12	26.89	5	26.40	25.50	7	4,935	0.14%
2020/03/13	1	25.50	3	25.87	26.95	-2	4,851	-0.04%
2020/03/12	6	28.60	1	29.00	28.10	5	4,697	0.11%
2020/03/11	13	31.03	6	31.18	29.80	7	4,571	0.15%
2020/03/10	2	31.20	5	31.46	32.50	-3	4,266	-0.07%
2020/03/09	3	31.05	3	30.87	30.70	0	4,076	0.00%
2020/03/06	0	0.00	2	30.48	30.55	-2	3,927	-0.05%
2020/03/05	0	0.00	4	29.98	30.10	-4	3,952	-0.10%
2020/03/04	3	29.42	0.2	29.40	29.40	2.8	4,006	0.07%
2020/03/03	0	0.00	3	29.95	30.00	-3	4,069	-0.07%
2020/03/02	3	28.90	4	29.11	29.15	-1	4,070	-0.02%
2020/02/27	3	29.75	0	0.00	29.45	3	4,078	0.07%
2020/02/26	1	30.55	2	30.60	30.45	-1	4,107	-0.02%
2020/02/25	2	30.55	1	30.60	30.65	1	4,183	0.02%
2020/02/24	3	30.97	0	0.00	31.00	3	4,323	0.07%
2020/02/18	0	0.00	2	31.10	31.25	-2	4,850	-0.04%
2020/02/17	0	0.00	1	30.85	30.75	-1	5,074	-0.02%
2020/02/14	0	0.00	1	30.95	31.05	-1	5,331	-0.02%
2020/02/13	0	0.00	1	30.95	30.65	-1	5,861	-0.02%
2020/02/12	2	30.65	0	0.00	30.75	2	6,180	0.03%
2020/02/11	0	0.00	3	30.55	30.75	-3	7,164	-0.04%
2020/02/10	2	30.03	0	0.00	30.00	2	7,657	0.03%
2020/02/07	5	30.13	0	0.00	30.00	5	7,673	0.07%
2020/02/06	0	0.00	3	30.38	30.60	-3	7,685	-0.04%
2020/02/05	1	29.55	1	29.80	29.70	0	7,674	0.00%
2020/02/04	1	29.40	12	29.43	29.55	-11	7,664	-0.14%
2020/02/03	3	28.12	18	28.63	28.90	-15	7,674	-0.20%
2020/01/31	26	30.25	7	30.22	30.00	19	7,640	0.25%
2020/01/30	2	30.93	3	30.42	29.95	-1	7,627	-0.01%
2020/01/20	12	33.56	0	0.00	33.25	12	7,551	0.16%
2020/01/17	1	33.90	3	34.05	33.85	-2	7,551	-0.03%
2020/01/15	3	33.90	3	33.95	33.90	0	7,683	0.00%
2020/01/14	11	34.15	9	34.34	34.15	2	7,714	0.03%
2020/01/13	6	34.23	6	34.09	34.15	0	7,759	0.00%
2020/01/10	8	33.78	8	34.04	34.00	0	7,806	0.00%
2020/01/09	3	34.07	6	33.78	34.25	-3	7,821	-0.04%
2020/01/08	7	32.84	1	32.75	32.60	6	7,834	0.08%
2020/01/07	1	33.00	5	33.11	32.70	-4	7,993	-0.05%
2020/01/06	3	33.40	1	33.90	33.40	2	8,007	0.02%
2020/01/03	0	0.00	1	34.80	34.20	-1	8,018	-0.01%
2019/12/31	4	34.35	0	0.00	34.25	4	8,043	0.05%
2019/12/30	1	34.80	0	0.00	35.10	1	7,973	0.01%
2019/12/27	1	35.05	0	0.00	35.30	1	7,972	0.01%
2019/12/26	5	34.30	0	0.00	34.40	5	7,974	0.06%
2019/12/25	1	34.50	2	34.80	34.75	-1	8,056	-0.01%
2019/12/24	5	34.91	0	0.00	34.60	5	8,197	0.06%
2019/12/23	0	0.00	1	35.35	35.20	-1	8,229	-0.01%
2019/12/18	7	35.91	0	0.00	35.90	7	8,293	0.08%
2019/12/17	1	36.20	7.5	36.31	36.25	-6.5	8,288	-0.08%
2019/12/16	0	0.00	1	35.45	35.55	-1	8,217	-0.01%
2019/12/13	6	35.53	0	0.00	35.30	6	8,241	0.07%
2019/12/12	1	35.60	0	0.00	35.85	1	8,124	0.01%
2019/12/11	1	35.50	3	35.68	35.45	-2	8,152	-0.02%
2019/12/09	2	35.15	7	35.26	35.15	-5	8,308	-0.06%
2019/12/06	3	35.12	1	35.30	34.85	2	8,344	0.02%
2019/12/05	6	34.87	1	35.15	35.20	5	8,441	0.06%
2019/12/04	6	35.04	2	35.15	35.05	4	8,507	0.05%
2019/12/02	10	33.53	1	33.60	34.00	9	8,711	0.10%
2019/11/29	1	34.60	10	34.35	34.25	-9	8,695	-0.10%
2019/11/28	6	35.86	5	35.25	35.20	1	8,632	0.01%
2019/11/27	6	35.63	2.6	35.59	35.45	3.4	8,629	0.04%
2019/11/26	2	35.70	0	0.00	35.80	2	8,686	0.02%
2019/11/25	4	35.56	2	35.68	35.65	2	8,679	0.02%
2019/11/22	3	35.40	2	35.18	35.15	1	8,752	0.01%
2019/11/21	1	35.80	1	35.95	36.00	0	8,769	0.00%
2019/11/20	1	36.60	2	36.65	36.95	-1	8,683	-0.01%
2019/11/19	15	36.85	0	0.00	37.10	15	8,699	0.17%
2019/11/18	1	36.40	21	36.90	36.75	-20	8,677	-0.23%
2019/11/15	32	37.48	34	37.51	36.25	-2	8,639	-0.02%
2019/11/14	0	0.00	5	36.70	36.70	-5	8,431	-0.06%
2019/11/13	19	38.33	25.8	38.13	37.80	-6.8	8,297	-0.08%
2019/11/12	15	37.32	12	37.85	38.00	3	8,142	0.04%
2019/11/11	6	35.99	12	35.93	35.95	-6	7,823	-0.08%
2019/11/08	60	34.83	108	34.50	35.80	-48	7,792	-0.62%	大賣/
2019/11/07	143	33.12	116	32.82	33.40	27	7,242	0.37%	大買/大賣/
2019/11/06	0	0.00	3.2	30.35	30.40	-3.2	6,951	-0.05%
2019/11/05	2	30.53	2	30.70	30.50	0	7,313	0.00%
2019/11/04	1	30.80	0	0.00	30.80	1	7,415	0.01%
2019/11/01	20	30.50	2	30.25	30.55	18	7,566	0.24%
2019/10/31	2	30.18	4	30.15	30.20	-2	7,695	-0.03%
2019/10/25	5	31.20	0	0.00	31.20	5	8,022	0.06%
2019/10/24	0	0.00	1	31.65	31.70	-1	8,071	-0.01%
2019/10/21	2	30.95	5	31.24	31.00	-3	8,206	-0.04%
2019/10/18	0	0.00	1	31.15	31.75	-1	8,207	-0.01%
2019/10/16	6	30.81	0	0.00	30.80	6	8,214	0.07%
2019/10/15	4	31.31	5	30.55	30.65	-1	8,252	-0.01%
2019/10/09	2	32.15	1	32.25	32.30	1	8,148	0.01%
2019/10/08	0	0.00	7	32.62	32.70	-7	8,159	-0.09%
2019/10/07	1	32.10	11	32.00	32.40	-10	8,202	-0.12%
2019/10/04	1	32.50	0	0.00	32.30	1	8,180	0.01%
2019/10/03	1	32.50	2	32.53	32.45	-1	8,173	-0.01%
2019/10/02	3	32.73	2	32.60	32.95	1	8,198	0.01%
2019/10/01	5	32.43	12	32.40	32.95	-7	8,163	-0.09%
2019/09/27	8	32.86	1	32.20	31.55	7	8,072	0.09%
2019/09/26	1	33.40	1	33.40	33.45	0	7,933	0.00%
2019/09/25	1	33.20	0	0.00	33.20	1	7,902	0.01%
2019/09/23	3	33.48	0	0.00	33.45	3	7,902	0.04%
2019/09/19	0	0.00	2	33.03	33.10	-2	7,870	-0.03%
2019/09/17	5	33.70	12	33.12	32.80	-7	7,767	-0.09%
2019/09/16	7	33.53	6.6	33.45	33.40	0.4	7,735	0.01%
2019/09/12	3	33.78	7	33.79	34.00	-4	7,669	-0.05%
2019/09/11	0	0.00	5	33.30	33.45	-5	7,566	-0.07%
2019/09/10	4	32.75	2.7	32.44	32.50	1.3	7,436	0.02%
2019/09/09	25	33.33	13	33.41	32.65	12	7,367	0.16%
2019/09/06	3	32.88	4	32.80	32.90	-1	7,200	-0.01%
2019/09/05	19	32.45	29	32.41	32.50	-10	7,044	-0.14%
2019/09/04	24	32.08	49	32.11	32.15	-25	6,853	-0.36%
2019/09/03	2	31.20	5	31.25	31.20	-3	6,666	-0.05%
2019/09/02	0	0.00	4	31.18	31.20	-4	6,637	-0.06%
2019/08/30	0	0.00	2	30.80	30.80	-2	6,613	-0.03%
2019/08/29	0	0.00	3.7	30.46	30.70	-3.7	6,570	-0.06%
2019/08/28	5	30.16	8	30.19	30.10	-3	6,521	-0.05%
2019/08/27	7	30.75	4	30.88	30.70	3	6,492	0.05%
2019/08/26	1	30.20	9	30.18	30.25	-8	6,376	-0.13%
2019/08/23	3	30.15	3	30.20	30.00	0	6,289	0.00%
2019/08/22	4	30.40	10	30.75	30.55	-6	6,232	-0.10%
2019/08/21	2	30.45	4	30.80	30.55	-2	6,268	-0.03%
2019/08/20	0	0.00	1	30.75	30.60	-1	6,373	-0.02%
2019/08/19	2	30.15	8	30.16	30.15	-6	6,273	-0.10%
2019/08/16	5	29.81	5	29.70	29.60	0	6,315	0.00%
2019/08/15	1	28.20	10	29.00	29.40	-9	6,208	-0.14%
2019/08/14	16	29.73	4	29.83	29.10	12	6,132	0.20%
2019/08/13	16	29.90	4	30.03	29.60	12	6,004	0.20%
2019/08/12	22	30.89	25	30.88	31.50	-3	5,745	-0.05%
2019/08/08	3	28.30	7	28.83	28.95	-4	5,320	-0.08%
2019/08/07	5	27.74	6	28.08	27.70	-1	5,099	-0.02%
2019/08/06	4	28.20	2	28.08	28.25	2	4,788	0.04%
2019/08/05	0	0.00	13	28.45	28.45	-13	4,690	-0.28%
2019/08/02	7	27.97	24	28.09	27.80	-17	4,576	-0.37%
2019/08/01	0	0.00	1	28.80	28.80	-1	4,498	-0.02%
2019/07/31	3	28.63	17	28.84	28.65	-14	4,485	-0.31%
2019/07/30	8	28.58	6.8	28.43	28.20	1.2	4,404	0.03%
2019/07/29	14	28.65	9	28.58	28.65	5	4,356	0.11%
2019/07/26	3	28.07	10	28.07	28.20	-7	4,290	-0.16%
2019/07/25	7	28.00	7	28.00	28.05	0	4,201	0.00%
2019/07/24	0	0.00	15	27.45	27.55	-15	4,103	-0.37%
2019/07/23	0	0.00	6	26.95	26.95	-6	4,053	-0.15%
2019/07/22	0	0.00	5	26.54	26.65	-5	3,997	-0.13%
2019/07/19	1	26.25	0	0.00	26.05	1	3,961	0.03%
2019/07/18	1	25.80	12	25.93	26.10	-11	3,956	-0.28%
2019/07/17	1	25.90	0	0.00	25.90	1	3,955	0.03%
2019/07/16	11	25.72	0	0.00	25.70	11	3,920	0.28%
2019/07/15	4	25.16	0	0.00	25.25	4	3,895	0.10%
2019/07/11	0	0.00	1	24.90	25.55	-1	3,970	-0.03%
2019/07/08	1	24.60	3	24.70	24.90	-2	4,155	-0.05%
2019/07/03	4	24.50	0	0.00	24.65	4	4,828	0.08%
2019/07/01	4	24.43	3	24.35	24.50	1	5,257	0.02%
2019/06/28	5	24.50	5	23.95	23.85	0	5,282	0.00%
2019/06/26	0	0.00	1	23.95	23.90	-1	5,414	-0.02%
2019/06/21	5	24.40	9	24.22	24.30	-4	5,719	-0.07%
2019/06/20	3	24.10	3	24.13	24.15	0	5,828	0.00%
2019/06/19	2	23.88	6	23.73	23.95	-4	6,047	-0.07%
2019/06/18	8	23.47	0.9	23.40	23.40	7.1	6,351	0.11%
2019/06/06	4	23.74	0	0.00	23.35	4	7,564	0.05%
2019/06/05	0	0.00	3	24.43	24.35	-3	7,642	-0.04%
2019/05/31	0	0.00	19	23.14	23.30	-19	8,267	-0.23%
2019/05/30	2	22.70	0	0.00	22.65	2	8,407	0.02%
2019/05/28	6	22.30	2	22.40	22.80	4	8,484	0.05%
2019/05/27	15	22.82	0	0.00	22.35	15	8,381	0.18%
2019/05/24	35	23.79	1	23.60	23.50	34	8,241	0.41%
2019/05/23	12	23.65	31	23.45	23.40	-19	8,245	-0.23%
2019/05/22	10	24.40	7	24.55	24.55	3	8,131	0.04%
2019/05/21	31	24.26	0	0.00	24.15	31	8,123	0.38%
2019/05/20	10	24.37	40	24.25	24.20	-30	8,099	-0.37%
2019/05/17	5	25.14	0	0.00	24.90	5	8,034	0.06%
2019/05/16	3	26.20	0	0.00	26.10	3	7,976	0.04%
2019/05/15	1	26.20	1	26.30	26.40	0	7,973	0.00%
2019/05/13	3	25.62	1	25.25	25.20	2	7,985	0.03%
2019/05/10	2	25.98	0	0.00	25.95	2	7,966	0.03%
2019/05/09	9	26.07	2	26.15	25.95	7	7,945	0.09%
2019/05/08	2	26.40	50	26.56	26.45	-48	7,903	-0.61%
2019/05/07	51	26.69	0	0.00	26.95	51	7,867	0.65%
2019/05/06	9	26.58	0	0.00	26.20	9	7,826	0.11%
2019/05/03	0	0.00	9	27.24	27.35	-9	7,787	-0.12%
2019/05/02	0	0.00	1	27.10	27.10	-1	7,744	-0.01%
2019/04/30	2	26.45	0	0.00	26.90	2	7,734	0.03%
2019/04/26	1	26.80	0	0.00	27.00	1	7,663	0.01%
2019/04/24	1	26.90	6	26.93	26.85	-5	7,630	-0.07%
2019/04/23	3	26.93	0	0.00	27.35	3	7,597	0.04%
2019/04/22	6	27.21	0	0.00	27.10	6	7,548	0.08%
2019/04/19	2	27.50	0	0.00	27.55	2	7,499	0.03%
2019/04/18	6	27.70	6	27.30	26.70	0	7,487	0.00%
2019/04/17	7	27.41	6	27.35	27.40	1	7,426	0.01%
2019/04/16	17	27.62	0	0.00	27.60	17	7,380	0.23%
2019/04/15	0	0.00	4.2	27.53	27.75	-4.2	7,365	-0.06%
2019/04/12	15	28.20	15	27.73	27.45	0	7,359	0.00%
2019/04/11	8.5	29.02	12	28.37	28.30	-3.5	7,239	-0.05%
2019/04/10	1	28.80	14.2	28.76	29.20	-13.2	7,017	-0.19%
2019/04/09	24	28.83	18	28.71	29.05	6	6,887	0.09%
2019/04/08	1	27.90	6	28.08	27.90	-5	6,616	-0.08%
2019/04/03	2	27.50	4	27.30	27.20	-2	6,382	-0.03%
2019/04/02	1	26.90	5	26.75	26.70	-4	6,251	-0.06%
2019/04/01	8	26.71	1	26.95	26.90	7	6,185	0.11%
2019/03/27	1	26.40	2	26.35	26.45	-1	6,038	-0.02%
2019/03/26	3	26.78	8	27.23	26.60	-5	6,024	-0.08%
2019/03/25	1	27.00	9	27.04	26.95	-8	5,894	-0.14%
2019/03/22	1	27.30	5	27.20	26.95	-4	5,890	-0.07%
2019/03/21	19	27.12	3	27.10	26.95	16	5,757	0.28%
2019/03/20	9	26.46	27	26.17	26.45	-18	5,487	-0.33%
2019/03/19	0	0.00	23	25.21	25.20	-23	5,169	-0.44%
2019/03/15	0	0.00	3	24.33	24.30	-3	4,960	-0.06%
2019/03/14	5	23.97	0.7	24.00	23.90	4.3	4,976	0.09%
2019/03/13	18	24.28	10	24.30	24.10	8	4,987	0.16%
2019/03/12	16	24.28	0	0.00	24.20	16	5,001	0.32%
2019/03/11	1	24.45	0	0.00	24.55	1	4,931	0.02%
2019/03/08	33	24.60	7	25.04	24.60	26	5,016	0.52%
2019/03/07	1	26.60	3.3	26.52	26.70	-2.3	4,585	-0.05%
2019/03/06	5.3	25.85	0	0.00	25.90	5.3	4,513	0.12%
2019/03/05	3	26.32	4	26.19	25.95	-1	4,473	-0.02%
2019/03/04	0	0.00	4.5	26.08	26.15	-4.5	4,406	-0.10%
2019/02/27	0	0.00	5	25.25	25.55	-5	4,320	-0.12%
2019/02/26	1	25.55	0	0.00	25.50	1	4,380	0.02%
2019/02/25	1.2	25.33	0	0.00	25.65	1.2	4,400	0.03%
2019/02/22	0.2	25.05	0.7	25.05	25.20	-0.5	4,471	-0.01%
2019/02/21	4.5	25.07	0	0.00	25.05	4.5	4,667	0.10%
2019/02/20	4	25.64	0	0.00	25.40	4	4,740	0.08%
2019/02/19	2	25.73	6	25.35	25.65	-4	4,860	-0.08%
2019/02/18	2	25.65	1	25.65	25.75	1	4,899	0.02%
2019/02/14	1	25.45	0	0.00	25.50	1	5,080	0.02%
2019/02/11	2	25.03	1	24.55	25.05	1	5,421	0.02%
2019/01/24	0	0.00	1	25.65	25.10	-1	6,015	-0.02%
2019/01/23	0	0.00	5	25.00	24.95	-5	6,037	-0.08%
2019/01/18	1	24.90	0	0.00	24.90	1	6,485	0.02%
2019/01/14	0	0.00	2	24.35	24.30	-2	6,976	-0.03%
2019/01/10	4.3	24.10	0	0.00	24.05	4.3	7,215	0.06%
2019/01/09	0.5	25.05	0	0.00	25.05	0.5	7,208	0.01%
2019/01/03	0	0.00	1	26.10	25.85	-1	7,769	-0.01%
2018/12/28	1	26.00	1	26.00	26.10	0	7,853	0.00%
2018/12/27	0	0.00	2	25.20	25.50	-2	7,899	-0.03%
2018/12/25	1	26.00	0	0.00	25.55	1	8,178	0.01%
2018/12/21	1	25.50	0	0.00	26.25	1	8,660	0.01%
2018/12/20	5	25.60	0	0.00	25.70	5	8,950	0.06%
2018/12/18	1	26.50	1	26.05	26.10	0	9,068	0.00%
2018/12/17	4	26.59	0.6	26.30	26.30	3.4	9,002	0.04%
2018/12/14	3	27.08	1	27.30	27.05	2	8,877	0.02%
2018/12/13	2	27.95	19	28.10	27.80	-17	8,790	-0.19%
2018/12/12	6	28.54	9	28.52	28.30	-3	8,790	-0.03%
2018/12/07	1.3	27.38	0	0.00	27.30	1.3	8,732	0.01%
2018/12/06	2	27.03	54	27.16	27.60	-52	8,638	-0.60%
2018/12/05	3	27.67	1	27.75	27.45	2	8,530	0.02%
2018/12/04	1	28.05	7	27.74	28.20	-6	8,440	-0.07%
2018/12/03	12	27.99	8	28.58	28.05	4	8,336	0.05%
2018/11/29	7	27.01	1	27.00	26.70	6	8,013	0.07%
2018/11/27	0	0.00	4	26.66	26.85	-4	7,892	-0.05%
2018/11/23	8	25.70	3	25.72	25.70	5	7,765	0.06%
2018/11/22	2	26.20	0	0.00	26.20	2	7,691	0.03%
2018/11/21	11	26.44	0	0.00	27.00	11	7,645	0.14%
2018/11/20	7	26.87	16	27.03	26.55	-9	7,541	-0.12%
2018/11/19	0	0.00	3	26.47	26.75	-3	7,343	-0.04%
2018/11/16	0	0.00	1	25.80	26.20	-1	7,267	-0.01%
2018/11/14	1	27.10	1	26.65	26.70	0	7,168	0.00%
2018/11/13	0	0.00	5	27.10	27.20	-5	7,135	-0.07%
2018/11/12	6	27.03	7.2	26.89	26.80	-1.2	7,010	-0.02%
2018/11/09	0	0.00	14	26.16	26.15	-14	6,859	-0.20%
2018/11/08	2	26.10	0	0.00	25.80	2	6,755	0.03%
2018/11/07	0	0.00	1	24.95	25.40	-1	6,632	-0.02%
2018/11/06	32	25.49	24	25.56	25.25	8	6,595	0.12%
2018/11/05	1	24.10	13.8	24.77	25.10	-12.8	6,425	-0.20%
2018/11/02	4	24.39	16	23.99	24.60	-12	6,305	-0.19%
2018/11/01	5	21.80	11	23.34	23.45	-6	6,071	-0.10%
2018/10/31	25	20.60	0	0.00	21.35	25	5,914	0.42%
2018/10/30	1.2	20.51	25	20.25	20.20	-23.8	5,841	-0.41%
2018/10/29	0.3	22.35	0	0.00	22.35	0.3	5,637	0.01%
2018/10/26	25	23.70	1.7	23.47	23.35	23.3	5,586	0.42%
2018/10/17	0	0.00	18	23.48	23.50	-18	5,384	-0.33%
2018/10/16	14	23.59	78	22.93	22.85	-64	5,212	-1.23%
2018/10/15	22	23.98	3	23.82	23.60	19	5,116	0.37%
2018/10/11	1	22.00	4	22.20	22.50	-3	4,911	-0.06%
2018/10/09	0	0.00	4	23.45	23.60	-4	4,725	-0.08%
2018/10/08	4	22.99	3	23.23	23.25	1	4,622	0.02%
2018/10/05	2	22.75	30	23.20	22.60	-28	4,572	-0.61%
2018/10/04	2	24.15	1	23.95	24.10	1	4,445	0.02%
2018/10/03	32	24.01	62	24.08	24.25	-30	4,271	-0.70%
2018/10/02	1	23.70	5	24.22	23.65	-4	4,050	-0.10%
2018/10/01	1	23.80	1	23.80	23.80	0	3,895	0.00%
2018/09/28	5	23.49	0	0.00	23.65	5	3,853	0.13%
2018/09/27	7	23.44	14	23.36	23.50	-7	3,837	-0.18%
2018/09/26	22	23.59	23	23.96	23.45	-1	3,783	-0.03%
2018/09/25	6	23.82	6	23.88	23.90	0	3,659	0.00%
2018/09/21	2	23.23	21	23.34	23.40	-19	3,469	-0.55%
2018/09/20	8	23.06	1	23.05	22.85	7	3,252	0.22%
2018/09/19	2	22.85	2	22.78	22.85	0	3,122	0.00%
2018/09/18	13	22.74	1	22.55	22.60	12	3,030	0.40%
2018/09/17	11	21.05	11	21.38	21.90	0	2,783	0.00%
2018/09/12	0	0.00	1	20.05	20.00	-1	3,180	-0.03%
2018/09/07	3	21.07	2	21.03	20.85	1	3,315	0.03%
2018/09/06	7	21.76	4	21.93	21.60	3	3,284	0.09%
2018/09/03	2	20.95	0	0.00	20.90	2	3,288	0.06%
2018/08/17	1	21.30	0	0.00	21.00	1	4,022	0.02%
2018/08/14	3	21.82	0	0.00	21.85	3	4,217	0.07%
2018/08/13	8	22.29	0	0.00	21.75	8	4,299	0.19%
2018/08/10	2	22.63	0	0.00	22.60	2	4,250	0.05%
2018/08/06	11	23.14	1	23.05	23.00	10	4,307	0.23%
2018/08/01	0	0.00	5	22.45	22.35	-5	4,552	-0.11%
2018/07/31	0	0.00	5	22.40	22.40	-5	4,772	-0.10%
2018/07/30	0	0.00	1	22.50	22.30	-1	4,792	-0.02%
2018/07/26	1	22.30	0	0.00	22.30	1	4,850	0.02%
2018/07/23	0	0.00	20	22.13	22.10	-20	4,981	-0.40%
2018/07/19	0	0.00	4	22.80	22.75	-4	5,139	-0.08%
2018/07/18	0	0.00	1	22.55	22.40	-1	5,194	-0.02%
2018/07/16	0	0.00	2	22.40	22.40	-2	5,306	-0.04%
2018/07/13	5	22.40	3	22.32	22.35	2	5,420	0.04%
2018/07/09	5	21.60	2	21.55	21.65	3	5,525	0.05%
2018/07/06	4	21.05	0	0.00	21.30	4	5,541	0.07%
2018/07/05	11	21.59	0	0.00	21.30	11	5,561	0.20%
2018/07/04	15	22.31	101	22.34	22.15	-86	5,542	-1.55%	大賣/
2018/07/03	11	23.09	8	22.68	22.55	3	5,535	0.05%
2018/06/29	3	23.53	3	23.30	23.05	0	5,572	0.00%
2018/06/28	17	23.20	7	23.15	23.05	10	5,562	0.18%
2018/06/27	3	23.53	10	23.73	23.30	-7	5,630	-0.12%
2018/06/26	51	23.57	1	23.55	23.55	50	5,699	0.88%
2018/06/25	11	24.08	3	24.27	23.55	8	5,702	0.14%
2018/06/22	38	22.93	69	23.87	24.80	-31	5,558	-0.56%
2018/06/21	1	22.20	1	22.80	23.00	0	5,293	0.00%
2018/06/20	10	22.40	0	0.00	22.15	10	5,330	0.19%
2018/06/19	11	22.41	1	22.85	22.85	10	5,356	0.19%
2018/06/15	0	0.00	3	23.23	23.20	-3	5,359	-0.06%
2018/06/14	1	22.75	6	22.73	22.60	-5	5,320	-0.09%
2018/06/13	3	23.20	10	23.10	22.95	-7	5,431	-0.13%
2018/06/12	1	23.40	3	23.35	23.00	-2	5,734	-0.03%
2018/06/11	2	23.00	0	0.00	22.95	2	5,675	0.04%
2018/06/08	7	22.91	15	22.85	22.85	-8	5,676	-0.14%
2018/06/07	20	23.01	6	22.88	22.75	14	5,763	0.24%
2018/06/06	11	22.51	11	22.62	22.65	0	5,743	0.00%
2018/06/05	3	22.13	1	22.20	22.20	2	5,765	0.03%
2018/05/30	5	22.05	10	22.05	22.00	-5	5,602	-0.09%
2018/05/29	14	22.09	14	22.05	22.20	0	5,563	0.00%
2018/05/28	0	0.00	18	21.73	21.75	-18	5,515	-0.33%
2018/05/25	0	0.00	1	22.00	21.70	-1	5,514	-0.02%
2018/05/22	87	21.87	1	21.80	21.60	86	5,416	1.59%
2018/05/21	10	21.63	2	21.65	21.95	8	5,258	0.15%
2018/05/18	0	0.00	41	20.79	20.75	-41	5,210	-0.79%
2018/05/16	0	0.00	3	21.10	21.00	-3	5,247	-0.06%
2018/05/15	2	21.23	0	0.00	21.10	2	5,266	0.04%
2018/05/14	5	21.50	0	0.00	21.40	5	5,442	0.09%
2018/05/11	2	21.83	1	21.90	21.75	1	5,436	0.02%
2018/05/10	5	22.15	20	22.15	22.30	-15	5,382	-0.28%
2018/05/09	6	22.05	3	22.25	22.25	3	5,354	0.06%
2018/05/08	3	21.65	9	21.40	22.05	-6	5,160	-0.12%
2018/05/04	1	21.00	1	21.15	21.00	0	5,025	0.00%
2018/05/02	10	21.15	0	0.00	20.95	10	5,090	0.20%
2018/04/30	3	20.60	0	0.00	20.65	3	5,084	0.06%
2018/04/26	22	20.76	46	20.66	20.30	-24	5,077	-0.47%
2018/04/25	35	20.05	0	0.00	20.55	35	5,055	0.69%
2018/04/24	11	21.19	36	21.21	20.95	-25	4,979	-0.50%
2018/04/20	5	22.05	1	22.00	22.05	4	5,095	0.08%
2018/04/19	9	22.30	10	22.30	22.30	-1	5,031	-0.02%
2018/04/18	0	0.00	10	22.65	22.60	-10	4,983	-0.20%
2018/04/17	1	22.85	0	0.00	22.70	1	4,968	0.02%
2018/04/16	1	22.90	0	0.00	22.85	1	5,011	0.02%
2018/04/12	0	0.00	10	23.35	23.40	-10	4,968	-0.20%
2018/04/11	10	23.55	6	23.60	23.50	4	5,006	0.08%
2018/04/10	0	0.00	1	23.45	23.35	-1	5,091	-0.02%
2018/04/09	11	23.89	3	23.60	23.55	8	5,137	0.16%
2018/03/31	0	0.00	6	24.00	24.05	-6	5,160	-0.12%
2018/03/30	16	23.70	0	0.00	23.85	16	5,157	0.31%
2018/03/29	45	23.00	0	0.00	23.05	45	5,105	0.88%
2018/03/27	3	23.40	10	23.55	23.50	-7	4,916	-0.14%
2018/03/26	3	23.47	1	23.55	23.40	2	4,863	0.04%
2018/03/23	3	23.55	0	0.00	23.70	3	4,814	0.06%
2018/03/22	9	24.48	1	24.80	24.35	8	4,761	0.17%
2018/03/21	3	24.70	280	24.78	24.65	-277	4,805	-5.76%	大賣/鉅額交易
2018/03/20	0	0.00	2	24.90	24.85	-2	5,135	-0.04%
2018/03/19	6	25.08	0	0.00	25.05	6	5,212	0.12%
2018/03/15	2	25.85	4	25.80	25.80	-2	4,877	-0.04%
2018/03/14	1	26.20	1	26.40	26.10	0	5,124	0.00%
2018/03/13	18	26.48	2	26.30	26.20	16	5,199	0.31%
2018/03/12	25	26.38	0	0.00	26.50	25	5,211	0.48%
2018/03/09	0	0.00	2	26.00	26.05	-2	5,250	-0.04%
2018/03/08	0	0.00	2	25.60	25.55	-2	5,441	-0.04%
2018/03/07	5	25.15	0	0.00	25.15	5	5,552	0.09%
2018/03/05	0	0.00	1	25.30	25.20	-1	6,189	-0.02%
2018/02/23	2	25.00	1	25.25	25.10	1	6,483	0.02%
2018/02/22	1	24.70	0	0.00	24.75	1	6,560	0.02%
2018/02/21	0	0.00	20	24.40	24.35	-20	6,604	-0.30%
2018/02/12	0	0.00	2	23.70	23.50	-2	6,677	-0.03%
2018/02/09	4	23.16	0	0.00	23.80	4	6,734	0.06%
2018/02/07	0	0.00	11	24.54	24.50	-11	7,146	-0.15%
2018/02/06	1	23.60	85	23.66	23.75	-84	7,212	-1.16%
2018/02/05	4	26.05	2	26.15	26.15	2	7,178	0.03%
2018/01/31	6	26.68	5	26.70	26.65	1	7,576	0.01%
2018/01/30	1	26.90	14	27.06	26.90	-13	7,702	-0.17%
2018/01/29	0	0.00	5	26.80	26.75	-5	7,807	-0.06%
2018/01/26	0	0.00	10	27.00	26.55	-10	8,327	-0.12%
2018/01/25	11	27.20	18.5	27.03	26.85	-7.5	8,491	-0.09%
2018/01/24	1	26.90	1	26.95	26.90	0	8,492	0.00%
2018/01/23	0	0.00	1	26.75	26.85	-1	8,528	-0.01%
2018/01/22	3	26.88	0	0.00	26.75	3	8,664	0.03%
2018/01/19	0	0.00	1	26.90	26.90	-1	8,949	-0.01%
2018/01/18	6	26.95	6	27.01	27.00	0	9,298	0.00%
2018/01/17	14	27.25	0	0.00	27.05	14	9,505	0.15%
2018/01/16	1	27.00	10	27.20	27.30	-9	9,568	-0.09%
2018/01/12	13	26.47	11	26.30	26.25	2	9,622	0.02%
2018/01/11	0	0.00	1	26.15	26.10	-1	9,681	-0.01%
2018/01/10	7	26.25	7	26.07	26.05	0	9,769	0.00%
2018/01/09	20	26.90	17	26.83	26.75	3	9,912	0.03%
2018/01/08	5	27.15	5	26.85	26.85	0	10,189	0.00%
2018/01/05	1	26.90	40	26.95	26.90	-39	10,569	-0.37%
2018/01/04	17	26.99	12	27.10	27.05	5	10,909	0.05%
2018/01/03	5	26.90	10	26.65	26.65	-5	11,278	-0.04%