南光 (1752)-台新券商分點個股進出

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

南光

(1752)

可現股當沖

股價
45.25
漲跌
▲0.15
漲幅
+0.33%
成交量
126張
產業
上市生技醫療類股
157人加入追蹤

立即追蹤
本地時間:13:30

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

南光 (1752)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	1	45.30	45.25	-1	245	-0.41%
2024/04/15	0	0.00	2	46.00	45.80	-2	244	-0.82%
2024/04/01	5	47.08	3	47.10	47.00	2	260	0.77%
2024/03/27	0	0.00	1	47.15	47.20	-1	290	-0.34%
2024/03/26	1	46.20	0	0.00	46.30	1	295	0.34%
2024/03/25	1	47.10	0	0.00	47.00	1	298	0.33%
2024/03/20	1	46.20	0	0.00	46.55	1	324	0.31%
2024/03/19	1	46.00	1	46.30	46.25	0	327	0.00%
2024/03/18	0	0.00	4	45.73	45.95	-4	331	-1.21%
2024/03/15	0	0.00	3	46.20	46.30	-3	332	-0.90%
2024/03/13	3	46.85	6	46.75	46.75	-3	350	-0.86%
2024/03/11	7	48.01	2	47.95	47.75	5	376	1.33%
2024/03/08	6	49.13	0	0.00	48.60	6	433	1.39%
2024/03/07	1	49.35	0	0.00	49.75	1	526	0.19%
2024/03/05	1	49.95	0	0.00	50.00	1	607	0.16%
2024/03/04	1	49.50	0	0.00	49.45	1	636	0.16%
2024/03/01	2	49.33	1	49.25	49.25	1	708	0.14%
2024/02/29	0	0.00	1	49.80	49.80	-1	803	-0.12%
2024/02/27	1	49.70	1	49.20	49.85	0	805	0.00%
2024/02/26	3	49.70	0	0.00	50.20	3	804	0.37%
2024/02/23	1	49.85	1	50.20	49.65	0	801	0.00%
2024/02/19	3.1	50.20	0	0.00	49.95	3.1	800	0.39%
2024/02/16	2	49.38	0	0.00	49.60	2	797	0.25%
2024/02/15	1	48.50	0	0.00	48.60	1	793	0.13%
2024/02/05	0.2	48.31	3	47.90	47.40	-2.8	791	-0.36%
2024/02/02	0	48.75	0	0.00	48.60	0	788	0.00%
2024/02/01	0	0.00	0	49.10	48.70	0	790	0.00%
2024/01/30	0	0.00	2	48.40	48.40	-2	796	-0.25%
2024/01/25	1	49.10	0	0.00	49.00	1	819	0.12%
2024/01/23	0	0.00	1	49.25	49.20	-1	818	-0.12%
2024/01/22	0	0.00	1	48.50	48.80	-1	818	-0.12%
2024/01/17	3	49.58	2	48.85	48.85	1	815	0.12%
2024/01/16	3	50.67	2	50.70	50.50	1	807	0.12%
2024/01/15	2	51.05	1	51.50	51.30	1	806	0.12%
2024/01/12	1	51.30	0	0.00	51.20	1	806	0.12%
2024/01/10	0	0.00	1	51.70	51.60	-1	809	-0.12%
2024/01/05	0	0.00	0	53.00	52.70	0	811	0.00%
2024/01/04	3	52.77	1	52.70	52.60	2	810	0.25%
2024/01/03	2	53.25	0	0.00	53.00	2	816	0.25%
2024/01/02	0	0.00	8	53.10	53.30	-8	821	-0.97%
2023/12/28	0	0.00	3.1	53.37	53.10	-3.1	818	-0.38%
2023/12/26	0	0.00	2	52.80	52.90	-2	817	-0.24%
2023/12/25	4	53.25	0	0.00	53.00	4	813	0.49%
2023/12/22	1	55.00	2	55.30	54.90	-1	798	-0.13%
2023/12/21	1	56.40	0	0.00	56.10	1	787	0.13%
2023/12/20	0	0.00	1	56.70	56.20	-1	781	-0.13%
2023/12/19	10	56.48	1	56.40	56.30	9	779	1.15%
2023/12/18	3	56.90	7	57.00	56.60	-4	774	-0.52%
2023/12/15	0	0.00	1	56.10	56.10	-1	764	-0.13%
2023/12/14	6	55.62	1	56.10	55.70	5	765	0.65%
2023/12/13	1.1	55.93	1	56.40	55.80	0.1	765	0.01%
2023/12/12	1	55.90	0	0.00	55.80	1	765	0.13%
2023/12/11	1	55.80	1	56.40	56.10	0	768	0.00%
2023/12/08	1	57.20	1	57.60	56.90	0	760	0.00%
2023/12/07	5	58.90	5	57.82	57.50	0	756	0.00%
2023/12/06	1	58.70	5	58.46	58.40	-4	751	-0.53%
2023/12/05	22	60.60	23	59.48	59.30	-1	743	-0.13%
2023/12/04	39.1	60.17	42	60.42	60.60	-2.9	684	-0.42%
2023/12/01	29	57.71	35	57.72	58.10	-6	588	-1.02%
2023/11/30	4	55.58	0	0.00	55.40	4	516	0.77%
2023/11/29	21	56.33	11	56.41	56.10	10	505	1.98%
2023/11/28	43	56.24	101	56.84	55.50	-58	476	-12.18%	大賣/
2023/11/27	105	58.47	47	58.66	58.80	58	405	14.29%	大買/
2023/11/20	0	0.00	5	52.62	52.60	-5	319	-1.56%
2023/11/17	0	0.00	2	52.00	52.00	-2	323	-0.62%
2023/11/15	0.1	51.10	0	0.00	51.20	0.1	334	0.01%
2023/11/13	2	51.50	3	50.93	51.00	-1	340	-0.29%
2023/11/10	1	51.90	0	0.00	51.80	1	341	0.29%
2023/11/09	2	52.50	2	52.60	52.50	0	343	0.00%
2023/11/07	3	52.73	0	0.00	51.90	3	363	0.83%
2023/11/03	4	51.23	3	51.80	51.20	1	370	0.27%
2023/11/01	0	0.00	0	52.50	53.20	0	366	-0.01%
2023/10/31	0	0.00	2.1	52.71	52.30	-2.1	372	-0.55%
2023/10/27	0	0.00	1	53.50	53.50	-1	392	-0.25%
2023/10/25	1	52.80	3	53.20	53.10	-2	428	-0.47%
2023/10/20	0	0.00	7	50.41	50.60	-7	488	-1.43%
2023/10/18	2	51.95	0	0.00	51.20	2	567	0.35%
2023/10/13	2	53.85	0	0.00	53.50	2	600	0.33%
2023/10/11	1	55.90	1	54.00	54.00	0	618	0.00%
2023/10/06	1	57.50	1	57.90	56.50	0	618	0.00%
2023/10/03	0	0.00	0.1	56.40	56.30	-0.1	652	-0.02%
2023/09/21	1	55.00	0	0.00	54.90	1	813	0.12%
2023/09/19	1	56.40	0	0.00	56.50	1	908	0.11%
2023/09/18	0	0.00	0.4	56.52	56.20	-0.4	912	-0.04%
2023/09/15	1	55.40	0	0.00	56.50	1	922	0.11%
2023/09/13	2	55.40	2	55.40	55.80	0	967	0.00%
2023/09/12	0	0.00	0.1	54.00	54.40	-0.1	978	-0.01%
2023/09/11	3	55.60	3	54.51	54.20	0	1,010	0.00%
2023/09/08	6	54.55	7	54.70	54.90	-1	1,020	-0.10%
2023/09/07	2	53.75	0	0.00	53.40	2	1,041	0.19%
2023/09/05	1	54.00	1	53.80	54.00	0	1,231	0.00%
2023/08/31	1	54.00	0	0.00	54.40	1	1,291	0.08%
2023/08/30	1	53.80	3	53.90	53.90	-2	1,307	-0.15%
2023/08/29	0	0.00	1	53.20	53.20	-1	1,332	-0.08%
2023/08/28	11	52.61	0	0.00	52.40	11	1,356	0.81%
2023/08/24	2	53.40	1	54.20	53.00	1	1,382	0.07%
2023/08/23	0	0.00	1	53.60	53.50	-1	1,390	-0.07%
2023/08/22	4	52.85	1	53.60	52.70	3	1,419	0.21%
2023/08/18	1	54.50	0	0.00	54.10	1	1,441	0.07%
2023/08/17	1	54.00	4	54.50	55.10	-3	1,455	-0.21%
2023/08/15	1	55.00	0	0.00	54.80	1	1,495	0.07%
2023/08/14	2	54.05	4	54.45	54.20	-2	1,524	-0.13%
2023/08/10	6	57.60	2.5	57.58	56.70	3.5	1,570	0.22%
2023/08/09	0	0.00	6	57.83	57.90	-6	1,597	-0.38%
2023/08/08	3	58.20	1	58.20	58.20	2	1,674	0.12%
2023/08/07	1	59.40	1	59.00	59.00	0	1,730	0.00%
2023/08/02	1	59.60	0	0.00	59.00	1	1,823	0.05%
2023/07/31	0	0.00	7	62.20	61.30	-7	1,920	-0.36%
2023/07/28	3	62.33	7	61.34	62.40	-4	1,996	-0.20%
2023/07/27	2	61.00	3	61.17	60.90	-1	2,075	-0.05%
2023/07/26	3.1	60.93	11	61.09	60.00	-7.9	2,135	-0.37%
2023/07/25	4	62.30	3	62.07	62.30	1	2,327	0.04%
2023/07/24	11	62.49	15.8	62.20	62.90	-4.8	2,401	-0.20%
2023/07/21	5	59.42	10	59.77	58.90	-5	2,411	-0.21%
2023/07/20	1	59.20	2	60.00	60.00	-1	2,555	-0.04%
2023/07/19	1	59.70	4	59.60	59.20	-3	2,729	-0.11%
2023/07/18	6	58.37	1	58.40	58.30	5	2,862	0.17%
2023/07/17	3.1	60.16	4	60.30	60.40	-1	2,964	-0.03%
2023/07/14	1	59.20	4	59.30	59.40	-3	3,131	-0.10%
2023/07/13	5	58.48	2.5	59.00	58.00	2.5	3,347	0.07%
2023/07/12	6.1	59.33	2	58.60	58.60	4.1	3,435	0.12%
2023/07/11	8	60.35	12	60.13	60.10	-4	3,796	-0.11%
2023/07/10	5	61.68	2	61.80	61.60	3	3,983	0.08%
2023/07/07	2	61.35	1	61.60	61.80	1	4,103	0.02%
2023/07/06	4	62.68	2	61.95	61.80	2	4,120	0.05%
2023/07/05	4.2	63.01	4	62.58	62.50	0.2	4,111	0.00%
2023/07/04	3	63.30	6	63.42	63.30	-3	4,131	-0.07%
2023/07/03	2	62.85	1	62.80	63.10	1	4,155	0.02%
2023/06/30	9	63.89	4	63.90	63.10	5	4,168	0.12%
2023/06/29	4	63.55	4	63.65	63.70	0	4,230	0.00%
2023/06/28	4	62.30	6.5	62.15	62.80	-2.5	4,241	-0.06%
2023/06/27	8.5	63.42	14	62.81	62.10	-5.5	4,215	-0.13%
2023/06/21	5	60.64	6	60.77	61.40	-1	4,159	-0.02%
2023/06/20	3	61.67	1	60.50	60.50	2	4,153	0.05%
2023/06/19	12	63.73	7	64.20	64.10	5	4,129	0.12%
2023/06/16	7	63.33	4	63.50	63.30	3	4,118	0.07%
2023/06/15	14	63.43	1.8	63.35	63.10	12.2	4,110	0.30%
2023/06/14	1	63.80	1.3	64.13	64.50	-0.3	4,091	-0.01%
2023/06/13	10	64.28	20	63.86	63.80	-10	4,093	-0.24%
2023/06/12	52.1	66.16	43	65.25	64.00	9.1	4,085	0.22%
2023/06/09	40	67.82	10	67.27	68.50	30	4,029	0.75%
2023/06/08	5	64.52	2.2	64.22	64.10	2.9	3,960	0.07%
2023/06/06	1	64.60	3.2	63.97	64.00	-2.2	3,991	-0.05%
2023/06/05	4	64.60	3	64.47	64.60	1	4,013	0.02%
2023/06/02	8.1	63.28	4	63.38	63.50	4.1	4,043	0.10%
2023/06/01	2	63.75	1.2	63.48	63.40	0.8	4,084	0.02%
2023/05/31	6.1	64.40	12	64.39	64.10	-6	4,259	-0.14%
2023/05/30	12	65.15	15.4	64.84	64.40	-3.4	4,422	-0.08%
2023/05/29	4	65.90	4	66.13	66.20	0	4,468	0.00%
2023/05/26	8	65.74	5	65.28	65.20	3	4,482	0.07%
2023/05/25	2	67.60	2	67.15	67.00	0	4,478	0.00%
2023/05/24	3	68.40	2	68.15	68.00	1	4,504	0.02%
2023/05/23	3	68.13	14	68.74	68.80	-11	4,509	-0.24%
2023/05/22	4.1	68.40	4	68.48	68.20	0.1	4,521	0.00%
2023/05/19	8	67.85	3	67.50	67.30	5	4,529	0.11%
2023/05/18	3	69.50	6.2	69.34	68.60	-3.2	4,530	-0.07%
2023/05/17	15.1	69.00	16.2	69.34	69.20	-1.2	4,534	-0.03%
2023/05/16	2	67.95	125	67.64	68.10	-123	4,544	-2.71%	大賣/鉅額交易
2023/05/15	9	68.26	11	67.32	67.10	-2	4,597	-0.04%
2023/05/12	34.1	71.78	33	70.85	69.00	1.1	4,631	0.02%
2023/05/11	34.1	71.78	33	70.85	70.20	1.1	4,702	0.02%
2023/05/10	41	77.47	57	77.74	77.90	-16	4,752	-0.34%
2023/05/09	8.1	76.77	13	76.63	75.10	-5	5,184	-0.10%
2023/05/08	4	77.38	4	77.83	77.50	0	5,438	0.00%
2023/05/05	38.1	79.53	47	78.44	77.90	-8.9	5,482	-0.16%
2023/05/04	46	81.13	51	81.22	80.90	-5	5,445	-0.09%
2023/05/03	59	81.13	51.3	81.51	80.00	7.7	5,406	0.14%
2023/05/02	84	80.34	16.3	80.58	80.70	67.7	5,364	1.26%
2023/04/28	116	81.34	86.4	81.30	80.60	29.6	5,366	0.55%	大買/
2023/04/27	28	78.94	35.3	79.17	78.70	-7.3	5,251	-0.14%
2023/04/26	30	77.51	47	76.77	77.70	-17	5,261	-0.32%
2023/04/25	52	77.59	64.5	76.65	77.20	-12.5	5,344	-0.23%
2023/04/24	63.1	80.14	86	79.79	81.10	-22.9	5,345	-0.43%
2023/04/21	43	77.97	94	77.53	75.60	-51	5,297	-0.96%
2023/04/20	24	78.81	87	78.69	77.60	-63	5,310	-1.19%
2023/04/19	89	81.67	116.1	81.53	81.00	-27.1	5,438	-0.50%	大賣/
2023/04/18	78.3	80.51	164.2	80.90	78.90	-86	6,022	-1.43%	大賣/
2023/04/17	60	76.88	40	78.45	80.30	20	5,982	0.33%
2023/04/14	271.1	71.53	149.7	71.76	73.00	121.4	6,277	1.93%	大買/大賣/鉅額交易
2023/04/13	72.4	64.14	74.2	65.60	68.40	-1.8	6,190	-0.03%
2023/04/12	118	61.87	66.1	62.22	62.20	51.9	6,306	0.82%	大買/
2023/04/11	38.1	59.43	13	59.48	59.40	25.1	6,839	0.37%
2023/04/10	10	61.07	10	60.74	60.50	0	7,521	0.00%
2023/04/07	29	61.11	29	61.14	61.10	0	7,981	0.00%
2023/04/06	48.1	60.67	13.4	60.76	60.60	34.7	8,655	0.40%
2023/03/31	4	59.58	12	59.89	60.00	-8	9,499	-0.08%
2023/03/30	65.4	59.77	22.3	60.01	59.10	43.1	10,395	0.41%
2023/03/29	36.2	58.67	24	58.76	59.10	12.2	10,700	0.11%
2023/03/28	42	56.95	11	56.48	56.00	31	11,067	0.28%
2023/03/27	55	57.36	4	57.40	57.30	51	11,291	0.45%
2023/03/24	22	57.15	3	57.03	57.40	19	11,867	0.16%
2023/03/23	10	56.68	6	56.57	56.70	4	12,048	0.03%
2023/03/22	8	57.15	22	57.23	56.80	-14	12,329	-0.11%
2023/03/21	3	56.43	6	56.93	57.00	-3	12,799	-0.02%
2023/03/20	13	55.88	11	55.87	55.80	2	13,020	0.02%
2023/03/17	7	56.17	7	56.07	56.00	0	13,131	0.00%
2023/03/16	8.1	56.65	25.1	56.40	56.20	-17	13,217	-0.13%
2023/03/15	5	57.52	18	57.79	57.80	-13	13,208	-0.10%
2023/03/14	19.1	57.76	10.3	57.31	57.00	8.8	13,196	0.07%
2023/03/13	4.1	58.07	14	57.56	58.50	-10	13,162	-0.08%
2023/03/10	23.1	58.55	14	57.97	57.90	9.1	13,129	0.07%
2023/03/09	144	59.87	18	60.08	60.00	126	13,088	0.96%	大買/鉅額交易
2023/03/08	8	59.43	60	59.30	59.90	-52	13,044	-0.40%
2023/03/07	16	60.08	19	59.55	59.50	-3	13,008	-0.02%
2023/03/06	25	60.01	30.4	59.51	59.60	-5.4	12,962	-0.04%
2023/03/03	59.1	62.43	49.3	62.32	61.10	9.8	12,900	0.08%
2023/03/02	87.2	61.74	105	61.57	62.50	-17.8	12,699	-0.14%	大賣/
2023/03/01	49.1	59.22	36.4	59.96	59.10	12.7	12,521	0.10%
2023/02/24	11	58.04	28	57.98	58.00	-17	12,457	-0.14%
2023/02/23	24	57.82	21.9	57.72	58.00	2.1	12,431	0.02%
2023/02/22	17	59.19	11	59.42	58.50	6	12,399	0.05%
2023/02/21	23	59.73	5	59.56	59.30	18	12,354	0.15%
2023/02/20	19.4	59.67	15.1	59.51	59.80	4.3	12,331	0.03%
2023/02/17	23	58.66	9	59.12	59.10	14	12,299	0.11%
2023/02/16	22.1	58.64	5	58.86	59.00	17.1	12,273	0.14%
2023/02/15	20	58.84	18	58.45	58.30	2	12,240	0.02%
2023/02/14	8.1	58.74	10	58.49	59.30	-2	12,201	-0.02%
2023/02/13	52	59.38	53	59.84	59.10	-1	12,152	-0.01%
2023/02/10	50.1	60.19	34.1	58.89	58.60	16	12,069	0.13%
2023/02/09	248	62.47	261	61.66	61.00	-13	11,996	-0.11%	大買/大賣/
2023/02/08	84.4	61.45	66	61.06	60.90	18.4	11,842	0.16%
2023/02/07	311.2	62.31	315.3	62.91	62.30	-4.2	11,727	-0.04%	大買/大賣/
2023/02/06	155.1	60.59	159.4	60.25	61.50	-4.3	11,235	-0.04%	大買/大賣/
2023/02/03	18.1	58.07	43	58.44	56.60	-24.9	10,934	-0.23%
2023/02/02	7.2	57.59	35	57.23	57.70	-27.8	10,848	-0.26%
2023/02/01	50.1	57.32	30	57.03	56.80	20.1	10,803	0.19%
2023/01/31	32	56.73	9	57.19	58.00	23	10,752	0.21%
2023/01/30	62	55.42	72	55.48	56.10	-10	10,686	-0.09%
2023/01/17	46.7	55.97	40	55.39	55.20	6.7	10,610	0.06%
2023/01/16	88	55.98	113	55.82	56.80	-25	10,507	-0.24%	大賣/
2023/01/13	70.3	56.25	62	56.34	56.00	8.3	10,394	0.08%
2023/01/12	83	56.34	98.1	56.32	56.40	-15.1	10,231	-0.15%
2023/01/11	78	58.60	54	58.61	57.60	24	10,075	0.24%
2023/01/10	126	59.03	157	59.23	58.30	-31	9,937	-0.31%	大買/大賣/
2023/01/09	176.1	59.49	150	59.67	59.90	26.1	9,776	0.27%	大買/大賣/
2023/01/06	451	61.55	465.2	61.78	60.30	-14.2	9,529	-0.15%	大買/大賣/
2023/01/05	58.2	60.56	85	60.49	60.40	-26.8	8,769	-0.31%
2023/01/04	224.1	61.38	243.2	62.11	61.60	-19.1	8,578	-0.22%	大買/大賣/
2023/01/03	141.1	61.88	299.1	62.02	61.00	-158	8,187	-1.93%	大買/大賣/鉅額交易
2022/12/30	139.5	62.68	147	62.75	63.90	-7.5	7,893	-0.10%	大買/大賣/
2022/12/29	433	62.67	488.1	62.96	64.20	-55	7,569	-0.73%	大買/大賣/
2022/12/28	627.1	67.09	597	67.31	62.70	30.1	6,909	0.44%	大買/大賣/
2022/12/27	530	64.83	379.4	65.15	66.00	150.7	6,198	2.43%	大買/大賣/鉅額交易
2022/12/26	526.2	67.25	558	67.31	68.10	-31.8	5,723	-0.56%	大買/大賣/
2022/12/23	595	62.54	489.7	63.13	63.10	105.3	5,006	2.10%	大買/大賣/鉅額交易
2022/12/22	603.1	59.26	736	59.11	59.20	-132.9	4,125	-3.22%	大買/大賣/鉅額交易
2022/12/21	179	57.18	221.1	56.05	58.30	-42.1	3,196	-1.32%	大買/大賣/
2022/12/20	353.1	53.49	227	53.09	53.00	126.1	2,793	4.51%	大買/大賣/鉅額交易
2022/12/19	103	54.51	174.1	54.61	56.20	-71.1	2,381	-2.98%	大買/大賣/
2022/12/16	387.1	52.06	393.1	52.93	51.10	-6	2,146	-0.28%	大買/大賣/
2022/12/15	193	50.36	199	51.05	49.70	-6	1,562	-0.38%	大買/大賣/
2022/12/14	326.1	51.97	149	51.89	51.40	177.1	1,370	12.92%	大買/大賣/鉅額交易
2022/12/13	339	52.55	347	52.38	53.90	-8	1,079	-0.74%	大買/大賣/
2022/12/12	86	47.91	69.1	47.88	49.05	16.9	599	2.83%
2022/12/09	64.1	44.87	74.3	43.34	44.60	-10.2	365	-2.79%
2022/12/08	61.1	42.03	119.2	42.31	41.70	-58.2	244	-23.80%	大賣/
2022/12/07	50.2	39.10	33	39.31	39.05	17.2	142	12.01%
2022/12/06	16	38.63	28	38.47	38.85	-12	128	-9.29%
2022/12/05	0	0.00	7	37.06	37.30	-7	119	-5.88%
2022/12/02	0	0.00	1	36.55	36.80	-1	120	-0.83%
2022/12/01	0	0.00	5	36.35	36.40	-5	120	-4.16%
2022/11/30	2	36.25	0	0.00	36.45	2	124	1.61%
2022/11/29	7	36.09	0	0.00	36.25	7	126	5.54%
2022/11/28	0	0.00	4	36.60	36.50	-4	130	-3.07%
2022/11/25	1	35.45	16	36.29	36.30	-15	137	-10.90%
2022/11/24	1	35.65	0	0.00	35.35	1	133	0.75%
2022/11/21	1	35.00	0	0.00	35.15	1	162	0.62%
2022/11/17	4	35.06	0	0.00	35.10	4	162	2.46%
2022/11/16	5	35.15	0	0.00	34.90	5	165	3.01%
2022/11/15	1	35.25	0	0.00	35.55	1	169	0.59%
2022/11/14	0	0.00	1	35.60	35.55	-1	171	-0.58%
2022/11/11	7	35.10	0	0.00	35.55	7	172	4.06%
2022/11/10	6	35.20	0	0.00	35.20	6	172	3.48%
2022/11/09	6	35.40	14	35.50	35.40	-8	172	-4.65%
2022/11/07	3	34.62	0	0.00	34.85	3	171	1.75%
2022/11/03	1	33.90	0	0.00	34.25	1	172	0.58%
2022/11/02	4	33.71	0	0.00	34.05	4	173	2.30%
2022/10/21	1	32.80	0	0.00	33.00	1	175	0.57%
2022/10/19	3	33.30	0	0.00	33.30	3	174	1.71%
2022/10/18	2	33.70	0	0.00	33.80	2	171	1.16%
2022/10/12	3	34.03	0	0.00	34.10	3	170	1.76%
2022/10/11	3	34.00	0	0.00	34.00	3	170	1.76%
2022/10/07	1	34.90	0	0.00	34.85	1	168	0.59%
2022/10/04	4	34.85	0	0.00	35.00	4	167	2.39%
2022/10/03	3	34.75	0	0.00	34.75	3	165	1.81%
2022/09/30	10	35.09	0	0.00	35.55	10	163	6.13%
2022/09/28	2	34.85	0	0.00	35.00	2	162	1.23%
2022/09/26	3	36.10	0	0.00	35.30	3	159	1.88%
2022/09/23	3	36.73	0	0.00	36.95	3	152	1.97%
2022/09/22	1	37.20	0	0.00	37.35	1	149	0.67%
2022/09/21	4	37.43	0	0.00	36.95	4	149	2.67%
2022/09/19	6	37.77	2	37.80	37.60	4	149	2.68%
2022/09/16	6	38.36	0	0.00	38.10	6	149	4.01%
2022/09/15	9	38.72	0	0.00	38.60	9	148	6.05%
2022/09/14	0	0.00	9	39.13	39.15	-9	147	-6.09%
2022/09/13	1	38.85	6	39.13	38.95	-5	145	-3.44%
2022/09/12	0	0.00	7	39.07	39.10	-7	144	-4.86%
2022/09/08	0	0.00	2	39.13	38.70	-2	141	-1.42%
2022/09/06	55	37.73	0	0.00	38.00	55	137	40.05%
2022/09/05	1	39.05	7	39.57	39.05	-6	132	-4.52%
2022/09/02	1	40.00	42	39.82	39.45	-41	132	-30.89%
2022/09/01	5	39.50	14	39.99	39.70	-9	128	-6.98%
2022/08/31	3	39.40	8	39.45	39.00	-5	118	-4.23%
2022/08/30	1	38.80	15	38.94	39.00	-14	115	-12.15%
2022/08/29	25	38.22	2	38.80	38.80	23	113	20.28%
2022/08/26	6	39.93	70	39.53	39.30	-64	109	-58.44%
2022/08/25	0	0.00	2	38.03	38.05	-2	86	-2.32%
2022/08/24	0	0.00	3	37.70	37.70	-3	87	-3.43%
2022/08/23	3	37.73	1	38.40	37.65	2	90	2.21%
2022/08/19	2	36.75	2	37.10	36.90	0	128	0.00%
2022/08/18	1	36.70	0	0.00	36.60	1	126	0.79%
2022/08/15	0	0.00	2	37.08	36.90	-2	123	-1.62%
2022/08/12	0	0.00	3	36.87	36.90	-3	122	-2.45%
2022/08/11	0	0.00	4	36.54	36.50	-4	120	-3.31%
2022/08/10	1	36.20	4	36.36	36.35	-3	120	-2.49%
2022/08/09	0	0.00	1	36.20	36.30	-1	120	-0.83%
2022/08/04	0	0.00	2	35.45	35.50	-2	118	-1.69%
2022/08/01	1	35.45	0	0.00	35.60	1	121	0.82%
2022/07/29	2	35.40	0	0.00	35.40	2	121	1.64%
2022/07/28	1	35.40	0	0.00	35.40	1	122	0.82%
2022/07/27	2	35.65	0.5	36.00	35.65	1.5	122	1.22%
2022/07/20	0	0.00	5	35.50	35.35	-5	127	-3.91%
2022/07/19	1	35.40	1	35.70	35.65	0	134	0.00%
2022/07/18	1	35.30	1	35.50	35.35	0	142	0.00%
2022/07/14	1	35.00	0	0.00	35.35	1	162	0.61%
2022/07/13	1	35.30	1	36.20	35.20	0	169	0.00%
2022/07/08	3	35.45	1	35.70	35.70	2	191	1.04%
2022/07/04	1	34.70	0	0.00	35.00	1	191	0.52%
2022/06/30	1	35.40	0	0.00	35.25	1	189	0.53%
2022/06/29	0	0.00	6	35.58	35.70	-6	188	-3.18%
2022/06/24	2	36.80	0	0.00	37.05	2	185	1.08%
2022/06/23	0	0.00	5	37.18	37.00	-5	184	-2.70%
2022/06/22	1	36.50	0	0.00	36.65	1	185	0.54%
2022/06/21	0	0.00	2	37.00	37.05	-2	184	-1.08%
2022/06/20	0	0.00	5	36.34	36.30	-5	184	-2.71%
2022/06/16	2	37.00	3	37.05	37.05	-1	183	-0.54%
2022/06/15	0	0.00	11	36.89	37.10	-11	182	-6.02%
2022/06/14	0	0.00	3	36.45	36.65	-3	183	-1.64%
2022/06/13	1	36.50	7	36.84	36.50	-6	181	-3.30%
2022/06/10	3.5	37.24	40	37.06	37.30	-36.5	178	-20.42%
2022/06/09	0	0.00	26	37.28	37.30	-26	178	-14.57%
2022/06/08	5	37.35	41	37.25	37.20	-36	178	-20.14%
2022/06/07	5	37.55	8	37.35	37.35	-3	178	-1.68%
2022/06/06	5	37.58	1	37.65	37.50	4	177	2.25%
2022/06/02	0	0.00	3	37.70	37.65	-3	176	-1.70%
2022/06/01	5	37.65	0	0.00	37.65	5	176	2.84%
2022/05/31	2	37.75	18	37.74	38.00	-16	172	-9.26%
2022/05/30	3	38.12	79	38.11	38.35	-76	168	-45.05%
2022/05/27	226	39.84	25	39.60	39.00	201	161	124.34%	大買/鉅額交易
2022/05/20	1	36.15	0	0.00	36.15	1	125	0.80%
2022/05/17	1	36.15	0	0.00	36.10	1	125	0.79%
2022/05/12	2	36.05	1	36.90	36.05	1	126	0.79%
2022/05/10	1	35.95	1	36.00	36.20	0	126	0.00%
2022/05/09	4	36.83	3	37.13	36.40	1	127	0.79%
2022/04/25	37	37.97	2	37.53	37.20	35	140	24.92%
2022/04/22	1	39.65	0	0.00	39.30	1	138	0.72%
2022/04/21	2	40.10	23	39.95	40.00	-21	131	-16.02%
2022/04/20	1	39.60	1	39.30	39.15	0	117	0.00%
2022/04/19	2	39.23	1	39.05	39.50	1	114	0.87%
2022/04/18	45	39.74	49	39.72	39.50	-4	109	-3.66%
2022/04/15	0	0.00	4	37.96	37.50	-4	89	-4.46%
2022/04/13	2	37.00	0	0.00	37.05	2	87	2.29%
2022/04/12	2	37.05	0	0.00	37.15	2	87	2.29%
2022/04/07	0	0.00	1	37.45	37.60	-1	87	-1.15%
2022/04/06	0	0.00	1	37.50	37.55	-1	87	-1.14%
2022/03/28	2	37.50	0	0.00	37.50	2	96	2.08%
2022/03/25	2	37.73	0	0.00	37.70	2	96	2.07%
2022/03/23	0	0.00	2	37.63	37.65	-2	101	-1.98%
2022/03/22	0	0.00	1	37.65	37.60	-1	106	-0.94%
2022/03/21	1	37.40	0	0.00	37.60	1	108	0.93%
2022/03/14	1	37.35	0	0.00	37.55	1	107	0.93%
2022/03/11	2	37.40	0	0.00	37.60	2	106	1.89%
2022/03/10	0	0.00	3	37.57	37.65	-3	105	-2.84%
2022/03/09	2	37.20	0	0.00	37.40	2	104	1.91%
2022/03/07	0	0.00	3	37.35	37.35	-3	105	-2.84%
2022/02/24	3	37.70	1	38.30	37.65	2	105	1.90%
2022/02/23	0	0.00	3	38.22	38.20	-3	103	-2.89%
2022/02/21	2	38.10	0	0.00	38.25	2	106	1.87%
2022/02/18	5	38.01	1	38.25	38.25	4	108	3.68%
2022/02/17	2	38.35	0	0.00	38.35	2	109	1.83%
2022/02/16	4	38.35	0	0.00	38.30	4	109	3.66%
2022/02/15	4	38.16	0	0.00	38.40	4	109	3.66%
2022/02/14	3	38.13	0	0.00	38.20	3	109	2.75%
2022/02/11	1	38.70	0	0.00	38.80	1	109	0.92%
2022/02/10	2	38.90	0	0.00	38.85	2	108	1.84%
2022/02/08	1	38.60	0	0.00	38.60	1	108	0.93%
2022/02/07	7	38.61	0	0.00	38.65	7	107	6.50%
2022/01/25	7	38.61	0	0.00	38.50	7	105	6.60%
2022/01/24	21	38.88	0	0.00	39.00	21	105	19.97%
2022/01/21	13	38.78	1	39.25	38.90	12	103	11.59%
2022/01/19	11	39.85	5	40.11	39.55	6	101	5.89%
2022/01/18	2	39.55	0	0.00	39.55	2	97	2.06%
2022/01/14	1	39.00	3	38.93	38.75	-2	84	-2.38%
2022/01/12	0	0.00	10	38.31	38.45	-10	77	-12.97%
2021/12/29	8	38.43	1	38.60	38.50	7	69	10.08%
2021/12/28	0	0.00	1	38.70	38.70	-1	71	-1.40%
2021/12/27	1	38.85	7	38.95	38.80	-6	72	-8.28%
2021/12/09	1	36.40	0	0.00	36.40	1	60	1.66%
2021/12/03	2	36.00	2	36.10	36.10	0	62	0.00%
2021/11/30	2	36.50	0	0.00	36.35	2	63	3.17%
2021/11/25	1	36.35	0	0.00	36.50	1	63	1.56%
2021/11/23	1	36.50	0	0.00	36.45	1	65	1.52%
2021/11/22	0	0.00	5	36.75	36.75	-5	65	-7.58%
2021/11/17	0	0.00	4	36.40	36.75	-4	66	-5.98%
2021/11/15	0	0.00	2	35.45	35.65	-2	65	-3.05%
2021/11/11	4	35.10	0	0.00	35.15	4	66	6.02%
2021/11/05	1	34.95	3	34.95	34.85	-2	72	-2.74%
2021/10/28	0	0.00	1	34.65	34.65	-1	76	-1.30%
2021/10/27	0	0.00	2	34.65	34.60	-2	78	-2.56%
2021/10/20	0	0.00	2	34.35	34.35	-2	85	-2.35%
2021/10/15	0	0.00	3	34.37	34.35	-3	88	-3.38%
2021/10/06	1	34.00	0	0.00	33.85	1	97	1.02%
2021/10/05	2	33.95	0	0.00	34.15	2	101	1.98%
2021/09/29	1	35.50	0	0.00	35.45	1	105	0.95%
2021/09/27	2	35.85	0	0.00	35.85	2	111	1.80%
2021/09/17	1	36.05	0	0.00	36.05	1	130	0.76%
2021/09/16	1	36.10	0	0.00	36.10	1	131	0.76%
2021/08/23	2	38.10	0	0.00	37.90	2	168	1.19%
2021/08/19	1	37.35	0	0.00	37.20	1	180	0.55%
2021/08/16	2	37.40	0	0.00	37.40	2	191	1.05%
2021/08/13	1	37.90	0	0.00	37.75	1	197	0.51%
2021/08/12	3	37.50	0	0.00	37.65	3	204	1.46%
2021/08/10	5	38.08	0	0.00	38.10	5	250	1.99%
2021/08/05	2	38.10	0	0.00	38.10	2	346	0.58%
2021/08/04	0	0.00	4	38.20	38.05	-4	384	-1.04%
2021/08/02	0	0.00	2	38.15	38.05	-2	396	-0.50%
2021/07/30	2	38.20	1	38.40	38.15	1	399	0.25%
2021/07/28	0	0.00	1	38.15	38.15	-1	404	-0.25%
2021/07/27	0	0.00	1	38.55	38.50	-1	418	-0.24%
2021/07/22	0	0.00	1	38.50	38.45	-1	466	-0.21%
2021/07/21	2	38.55	1	38.60	38.45	1	472	0.21%
2021/07/20	1	38.95	2	38.95	38.80	-1	472	-0.21%
2021/07/15	3	38.55	1	38.50	38.55	2	487	0.41%
2021/07/12	7	38.75	0	0.00	38.70	7	493	1.42%
2021/07/09	0	0.00	2.1	38.90	38.80	-2.1	496	-0.42%
2021/07/08	1	38.85	0	0.00	38.80	1	498	0.20%
2021/07/07	0	0.00	1	38.85	38.80	-1	501	-0.20%
2021/07/05	1	39.10	0	0.00	38.95	1	506	0.20%
2021/07/01	2	39.73	0	0.00	39.50	2	507	0.39%
2021/06/30	2	39.55	2	39.65	39.60	0	504	0.00%
2021/06/28	0	0.00	2	39.15	39.00	-2	499	-0.40%
2021/06/25	1	39.05	0	0.00	39.15	1	501	0.20%
2021/06/23	0	0.00	2	38.90	38.80	-2	546	-0.37%
2021/06/22	7	38.92	0	0.00	38.75	7	546	1.28%
2021/06/17	0	0.00	2	38.90	38.85	-2	547	-0.37%
2021/06/15	2	39.00	0	0.00	38.85	2	547	0.37%
2021/06/11	0	0.00	2	39.45	39.05	-2	547	-0.37%
2021/06/07	1	39.10	1	38.80	38.80	0	542	0.00%
2021/06/01	0	0.00	3	38.85	38.95	-3	542	-0.55%
2021/05/31	2	39.15	0	0.00	39.05	2	540	0.37%
2021/05/28	0	0.00	2	39.70	39.55	-2	536	-0.37%
2021/05/27	0	0.00	4	39.75	39.85	-4	532	-0.75%
2021/05/26	0	0.00	2	38.88	38.90	-2	524	-0.38%
2021/05/24	0	0.00	2	39.08	39.00	-2	519	-0.38%
2021/05/21	7	39.09	2	39.30	39.00	5	522	0.96%
2021/05/20	15	39.63	1	39.20	39.20	14	522	2.68%
2021/05/19	5	39.69	11	39.42	39.60	-6	519	-1.15%
2021/05/18	15	40.48	11	41.35	40.40	4	514	0.78%
2021/05/17	34.1	41.17	49	40.09	42.50	-14.9	477	-3.13%
2021/05/14	12	39.25	6	39.48	38.70	6	397	1.51%
2021/05/13	10	38.95	10	39.73	39.10	0	392	0.00%
2021/05/12	36	39.40	17	39.97	38.35	19	381	4.98%
2021/05/11	8	39.53	5	40.35	40.35	3	344	0.87%
2021/05/10	0	0.00	4	40.41	40.20	-4	336	-1.19%
2021/05/07	6	39.80	0	0.00	39.75	6	334	1.80%
2021/05/04	1	40.00	2	40.88	40.00	-1	331	-0.30%
2021/05/03	3	41.50	27	41.29	41.55	-24	319	-7.51%
2021/04/29	9	39.86	0	0.00	39.75	9	280	3.20%
2021/04/28	2	40.00	0	0.00	40.00	2	278	0.72%
2021/04/27	0	0.00	10	40.00	40.00	-10	278	-3.60%
2021/04/23	0	0.00	17	39.55	39.20	-17	274	-6.18%
2021/04/22	9	38.94	7	39.23	39.55	2	273	0.73%
2021/04/21	12	39.04	0	0.00	39.05	12	264	4.53%
2021/04/19	0	0.00	29	39.68	39.65	-29	264	-10.96%
2021/04/15	19	39.06	0	0.00	38.90	19	262	7.23%
2021/04/14	9	39.46	0	0.00	39.10	9	257	3.49%
2021/04/13	1	40.05	3	40.20	39.65	-2	258	-0.77%
2021/04/12	3	40.63	29	40.66	40.50	-26	256	-10.14%
2021/04/08	4	40.09	3	40.40	40.10	1	254	0.39%
2021/04/07	2	40.25	0	0.00	39.95	2	252	0.79%
2021/04/06	1	40.00	5	39.85	39.75	-4	250	-1.60%
2021/04/01	0	0.00	1	39.70	39.70	-1	248	-0.40%
2021/03/30	2	40.60	0	0.00	40.05	2	248	0.81%
2021/03/29	8	40.64	4	40.63	40.50	4	248	1.61%
2021/03/26	6	41.39	7	41.00	40.30	-1	238	-0.42%
2021/03/25	2	39.65	0	0.00	39.00	2	233	0.86%
2021/03/23	3	39.30	0	0.00	39.35	3	282	1.06%
2021/03/22	2	39.40	0	0.00	39.15	2	282	0.71%
2021/03/18	1	38.60	0	0.00	38.80	1	285	0.35%
2021/03/11	1	39.25	7	38.91	39.30	-6	299	-2.00%
2021/03/08	1	38.40	0	0.00	38.25	1	301	0.33%
2021/02/26	0	0.00	1	39.30	39.10	-1	309	-0.32%
2021/02/25	1	39.45	0	0.00	39.25	1	315	0.32%
2021/02/23	4	40.08	3	39.87	39.70	1	314	0.32%
2021/02/22	2	40.40	2	40.40	40.40	0	310	0.00%
2021/02/18	1	39.20	0	0.00	39.20	1	301	0.33%
2021/02/05	1	37.50	0	0.00	37.60	1	296	0.34%
2021/02/02	0	0.00	3	37.42	37.40	-3	308	-0.97%
2021/01/28	0	0.00	2	38.00	37.90	-2	314	-0.64%
2021/01/26	0	0.00	1	38.30	38.25	-1	326	-0.31%
2021/01/22	2	36.93	3	37.03	37.00	-1	331	-0.30%
2021/01/21	1	37.60	0	0.00	37.30	1	330	0.30%
2021/01/19	0	0.00	1	38.75	38.45	-1	330	-0.30%
2021/01/11	1	38.30	20	38.30	38.15	-19	324	-5.85%
2021/01/08	0	0.00	2	38.95	38.40	-2	321	-0.62%
2021/01/06	1	38.40	2	38.45	38.40	-1	319	-0.31%
2021/01/04	7	39.06	0	0.00	39.00	7	318	2.20%
2020/12/31	3	39.60	0	0.00	39.60	3	316	0.95%
2020/12/30	1	39.70	0	0.00	39.65	1	315	0.32%
2020/12/29	0	0.00	1	40.00	39.85	-1	319	-0.31%
2020/12/28	11	40.03	1.1	39.82	40.20	9.9	327	3.02%
2020/12/25	4	39.93	1	39.90	39.80	3	327	0.92%
2020/12/24	20	40.33	7	40.10	40.15	13	324	4.01%
2020/12/23	0	0.00	4	40.75	40.35	-4	323	-1.24%
2020/12/22	0	0.00	1	40.90	41.00	-1	324	-0.31%
2020/12/21	11	42.12	15	41.14	41.35	-4	323	-1.24%
2020/12/18	39	41.42	5	41.54	41.95	34	305	11.14%
2020/12/17	20	39.23	4	39.26	39.45	16	265	6.02%
2020/12/16	10	38.35	1	38.40	38.25	9	260	3.46%
2020/12/15	1	38.55	0	0.00	38.20	1	259	0.39%
2020/12/14	0	0.00	1	38.30	38.30	-1	255	-0.39%
2020/12/11	3	37.95	1	38.40	38.40	2	261	0.77%
2020/12/10	1	38.95	0	0.00	38.60	1	258	0.39%
2020/12/04	3	38.70	0	0.00	38.65	3	264	1.13%
2020/12/03	1	39.15	0	0.00	38.90	1	264	0.38%
2020/12/01	11	39.32	1	39.30	39.60	10	269	3.71%
2020/11/30	0	0.00	1	38.90	39.10	-1	272	-0.37%
2020/11/26	1	38.95	1	39.00	39.00	0	278	0.00%
2020/11/25	0	0.00	1	38.85	38.90	-1	284	-0.35%
2020/11/24	0	0.00	1	39.50	38.95	-1	296	-0.34%
2020/11/23	2	39.28	2	39.05	39.10	0	299	0.00%
2020/11/19	1	39.80	0	0.00	39.80	1	313	0.32%
2020/11/18	1	39.20	0	0.00	39.40	1	339	0.29%
2020/11/17	3	39.02	0	0.00	39.10	3	350	0.86%
2020/11/13	0	0.00	3	39.25	39.35	-3	403	-0.74%
2020/11/12	1	38.95	0	0.00	38.90	1	406	0.25%
2020/11/11	2	39.25	0	0.00	39.20	2	407	0.49%
2020/11/03	2	37.88	0	0.00	37.90	2	426	0.47%
2020/10/29	1	39.45	0	0.00	39.60	1	456	0.22%
2020/10/26	1	39.90	0	0.00	39.85	1	503	0.20%
2020/10/19	0	0.00	1	40.30	40.95	-1	566	-0.18%
2020/10/13	1	40.80	0	0.00	40.90	1	648	0.15%
2020/10/12	0	0.00	10	41.65	41.25	-10	660	-1.51%
2020/10/08	6	41.20	4	41.15	41.25	2	681	0.29%
2020/10/07	3	41.20	0	0.00	41.40	3	705	0.43%
2020/10/06	0	0.00	9	41.00	41.35	-9	728	-1.24%
2020/10/05	0	0.00	4	40.80	40.50	-4	801	-0.50%
2020/09/25	1	39.00	1	39.60	39.20	0	1,029	0.00%
2020/09/24	4	39.84	0	0.00	39.65	4	1,052	0.38%
2020/09/23	1	40.60	0	0.00	40.15	1	1,083	0.09%
2020/09/22	0	0.00	3	41.17	41.05	-3	1,102	-0.27%
2020/09/21	4	42.20	0	0.00	41.50	4	1,138	0.35%
2020/09/17	0	0.00	1	42.00	41.80	-1	1,256	-0.08%
2020/09/16	3	41.70	0	0.00	41.50	3	1,402	0.21%
2020/09/15	1	41.85	0	0.00	42.35	1	1,517	0.07%
2020/09/11	1	41.90	1	42.15	42.00	0	1,935	0.00%
2020/09/09	1	43.35	0	0.00	42.65	1	2,259	0.04%
2020/09/08	0	0.00	0.1	43.60	43.35	-0.1	2,337	0.00%
2020/09/04	2	42.50	7	43.00	42.70	-5	2,343	-0.21%
2020/09/02	0	0.00	3	43.55	43.20	-3	2,351	-0.13%
2020/09/01	1	43.20	2	43.63	43.65	-1	2,370	-0.04%
2020/08/31	3	43.95	1	44.05	43.65	2	2,376	0.08%
2020/08/27	2	44.05	26	44.09	44.10	-24	2,366	-1.01%
2020/08/26	3	44.53	0	0.00	44.40	3	2,363	0.13%
2020/08/25	4	44.20	2	44.35	44.25	2	2,362	0.08%
2020/08/24	4	44.90	9	44.72	44.50	-5	2,355	-0.21%
2020/08/21	34	43.80	1	43.85	44.40	33	2,336	1.41%
2020/08/20	16	44.14	19	43.88	43.55	-3	2,337	-0.13%
2020/08/19	12	43.22	9	43.83	43.70	3	2,323	0.13%
2020/08/18	0	0.00	3	42.45	42.25	-3	2,320	-0.13%
2020/08/17	0	0.00	2	42.38	42.35	-2	2,338	-0.09%
2020/08/14	1	42.20	1	42.15	42.15	0	2,351	0.00%
2020/08/13	2	42.03	0	0.00	41.95	2	2,354	0.08%
2020/08/12	1	42.75	11	42.69	42.70	-10	2,363	-0.42%
2020/08/11	1	43.85	0	0.00	43.45	1	2,379	0.04%
2020/08/10	3	43.98	0	0.00	44.00	3	2,391	0.13%
2020/08/07	1	44.55	6	44.54	44.35	-5	2,395	-0.21%
2020/08/06	2	43.80	5	44.95	43.85	-3	2,398	-0.13%
2020/08/05	4	44.79	3	44.68	44.75	1	2,399	0.04%
2020/08/04	11.1	45.31	13	44.73	44.40	-1.9	2,416	-0.08%
2020/08/03	36	44.56	21	43.97	45.05	15	2,409	0.62%
2020/07/31	3.3	42.72	0	0.00	42.70	3.3	2,397	0.14%
2020/07/29	2	42.43	3	42.42	42.30	-1	2,591	-0.04%
2020/07/28	2	42.33	9	41.78	41.50	-7	2,638	-0.27%
2020/07/27	3	42.90	2	43.03	42.65	1	2,636	0.04%
2020/07/24	7	44.74	1	44.15	44.15	6	2,644	0.23%
2020/07/23	8	45.26	5	45.80	45.10	3	2,687	0.11%
2020/07/22	3	46.73	2	46.93	46.00	1	2,748	0.04%
2020/07/21	7	46.21	1	46.55	46.20	6	2,751	0.22%
2020/07/20	3	45.18	21	44.91	45.40	-18	2,747	-0.66%
2020/07/17	41	46.32	15	46.18	45.70	26	2,739	0.95%
2020/07/16	4	47.63	3	47.97	47.25	1	2,758	0.04%
2020/07/15	15	47.74	5	47.85	47.30	10	2,762	0.36%
2020/07/14	13	48.88	4	49.00	47.85	9	2,745	0.33%
2020/07/13	5	49.91	15	50.10	49.80	-10	2,732	-0.37%
2020/07/10	32	51.54	35	51.38	50.80	-3	2,715	-0.11%
2020/07/09	15	50.80	28	50.64	50.30	-13	2,642	-0.49%
2020/07/08	8	49.72	11	50.02	49.10	-3	2,589	-0.12%
2020/07/07	37	49.16	65	50.02	47.50	-28	2,547	-1.10%
2020/07/06	7	53.99	88	53.80	54.10	-81	2,514	-3.22%
2020/07/03	20	53.60	74	53.18	53.20	-54	2,484	-2.17%
2020/07/02	15	53.86	10	54.73	53.30	5	2,469	0.20%
2020/07/01	6	52.97	7	53.04	54.00	-1	2,446	-0.04%
2020/06/30	15	54.13	10	54.27	53.40	5	2,437	0.21%
2020/06/29	22	55.23	58.1	55.23	54.10	-36.1	2,415	-1.49%
2020/06/24	12	53.16	24	54.15	53.00	-12	2,415	-0.50%
2020/06/23	93	56.94	67.1	56.95	55.90	25.9	2,381	1.09%
2020/06/22	90	56.97	90	56.00	58.80	0	2,255	0.00%
2020/06/19	90	55.68	52	56.28	53.50	38	2,164	1.76%
2020/06/18	281	56.16	271.2	55.92	56.50	9.8	2,017	0.49%	大買/大賣/
2020/06/17	230	49.98	151	49.92	51.40	79	1,811	4.36%	大買/大賣/
2020/06/16	50	46.76	64	46.32	46.80	-14	1,608	-0.87%
2020/06/15	58	44.83	69	45.54	44.60	-11	1,502	-0.73%
2020/06/12	1	42.00	1	41.60	42.60	0	1,426	0.00%
2020/06/11	5	42.85	0	0.00	42.30	5	1,435	0.35%
2020/06/10	1	43.70	10	44.30	43.30	-9	1,439	-0.63%
2020/06/09	0	0.00	12	43.98	43.75	-12	1,453	-0.83%
2020/06/08	10	44.32	11	44.46	43.85	-1	1,472	-0.07%
2020/06/05	3	43.40	0	0.00	44.20	3	1,463	0.21%
2020/06/04	6	42.68	2	42.65	42.70	4	1,478	0.27%
2020/06/02	2	42.48	0	0.00	42.40	2	1,536	0.13%
2020/06/01	2	42.48	0	0.00	42.70	2	1,539	0.13%
2020/05/28	0.2	42.65	0	0.00	42.65	0.2	1,543	0.01%
2020/05/27	2	43.40	0	0.00	43.20	2	1,544	0.13%
2020/05/26	1	45.00	0	0.00	44.20	1	1,540	0.06%
2020/05/25	1	45.00	7	44.60	44.20	-6	1,532	-0.39%
2020/05/22	7	44.95	5	45.06	44.70	2	1,561	0.13%
2020/05/21	32	44.31	10	44.00	44.35	22	1,563	1.41%
2020/05/20	0	0.00	1	43.90	43.70	-1	1,558	-0.06%
2020/05/19	1	43.85	0	0.00	43.40	1	1,554	0.06%
2020/05/18	1	44.30	21	43.89	43.85	-20	1,545	-1.29%
2020/05/15	1	43.30	0	0.00	42.60	1	1,534	0.07%
2020/05/14	1	44.55	1	43.80	43.60	0	1,560	0.00%
2020/05/13	1	44.65	0	0.00	44.85	1	1,551	0.06%
2020/05/12	0	0.00	1	43.90	44.20	-1	1,545	-0.06%
2020/05/11	3	43.28	1	43.30	43.80	2	1,544	0.13%
2020/05/08	0	0.00	4	45.34	44.50	-4	1,525	-0.26%
2020/05/07	3	45.78	8	45.17	45.40	-5	1,521	-0.33%
2020/05/06	75	47.60	97	47.89	44.60	-22	1,513	-1.45%
2020/05/05	27	46.83	4	46.84	46.40	23	1,363	1.69%
2020/05/04	18	46.39	68	45.13	47.10	-50	1,344	-3.72%
2020/04/30	54	45.05	3	45.17	44.95	51	1,337	3.81%
2020/04/29	2	44.80	1	45.60	44.70	1	1,394	0.07%
2020/04/28	29	45.94	11	45.64	45.40	18	1,408	1.28%
2020/04/27	16	45.14	5	45.19	45.70	11	1,380	0.80%
2020/04/24	3	43.37	3	43.15	42.80	0	1,310	0.00%
2020/04/23	0	0.00	20	42.53	42.60	-20	1,293	-1.55%
2020/04/21	22	42.71	14	43.30	42.05	8	1,281	0.62%
2020/04/20	5	42.10	0	0.00	42.50	5	1,228	0.41%
2020/04/17	1	41.30	0	0.00	41.45	1	1,216	0.08%
2020/04/16	0	0.00	1	42.35	41.55	-1	1,217	-0.08%
2020/04/15	2	41.43	0	0.00	41.80	2	1,206	0.17%
2020/04/14	1	41.80	6	42.00	42.00	-5	1,202	-0.42%
2020/04/13	0	0.00	0.2	41.80	41.95	-0.2	1,201	-0.01%
2020/04/10	1	41.60	12	42.36	41.70	-11	1,204	-0.91%
2020/04/09	21	42.67	15	42.48	42.00	6	1,196	0.50%
2020/04/08	1	40.80	3	40.98	40.80	-2	1,154	-0.17%
2020/04/07	10	41.00	1	41.20	40.80	9	1,149	0.78%
2020/04/06	3.2	41.33	1	41.15	41.00	2.2	1,140	0.19%
2020/04/01	3	40.88	6	40.78	40.85	-3	1,133	-0.26%
2020/03/31	1	40.80	4	40.58	40.80	-3	1,119	-0.27%
2020/03/30	11	41.48	72	41.03	41.00	-61	1,109	-5.50%
2020/03/27	16	39.83	12	39.55	39.15	4	1,055	0.38%
2020/03/26	0	0.00	21	37.62	38.55	-21	1,054	-1.99%
2020/03/25	12	38.98	21	38.12	37.55	-9	1,048	-0.86%
2020/03/24	26	37.35	53	37.30	37.60	-27	1,044	-2.58%
2020/03/23	9	33.71	10	34.46	35.20	-1	1,009	-0.10%
2020/03/20	0	0.00	1	31.65	32.00	-1	995	-0.10%
2020/03/19	0	0.00	1	29.25	29.40	-1	991	-0.10%
2020/03/18	2	32.55	1	33.20	32.00	1	980	0.10%
2020/03/16	0	0.00	5	35.65	35.00	-5	995	-0.50%
2020/03/13	21	35.13	0	0.00	35.90	21	989	2.12%
2020/03/12	7	41.07	0	0.00	39.00	7	979	0.71%
2020/03/11	0	0.00	1	43.70	42.95	-1	980	-0.10%
2020/03/10	11	42.95	4	43.93	42.85	7	997	0.70%
2020/03/09	12	44.78	13	45.03	44.45	-1	983	-0.10%
2020/03/06	0	0.00	1	43.60	43.60	-1	952	-0.11%
2020/03/05	2	42.35	0	0.00	42.30	2	952	0.21%
2020/03/04	5	42.60	0	0.00	42.60	5	956	0.52%
2020/03/03	1	42.80	0	0.00	42.75	1	962	0.10%
2020/03/02	3	43.10	11	43.27	42.80	-8	975	-0.82%
2020/02/27	0	0.00	22	42.67	42.40	-22	978	-2.25%
2020/02/26	2	44.50	1	44.80	43.60	1	996	0.10%
2020/02/25	23	45.54	9	46.07	44.95	14	1,073	1.30%
2020/02/24	9	44.95	7	45.04	44.95	2	1,103	0.18%
2020/02/21	1	44.50	3	44.43	44.50	-2	1,150	-0.17%
2020/02/20	1	44.20	11	44.10	44.20	-10	1,156	-0.86%
2020/02/19	3	44.22	2	44.25	44.20	1	1,169	0.09%
2020/02/18	6	44.58	0	0.00	44.00	6	1,177	0.51%
2020/02/17	19.1	45.72	2	44.95	45.05	17.1	1,183	1.44%
2020/02/13	1	43.90	1	43.50	43.50	0	1,232	0.00%
2020/02/12	2	43.80	1	44.25	43.50	1	1,238	0.08%
2020/02/11	1	44.10	12	44.12	44.05	-11	1,242	-0.89%
2020/02/10	53	44.88	2	44.98	44.50	51	1,239	4.12%
2020/02/07	1	44.85	0	0.00	44.15	1	1,226	0.08%
2020/02/06	1	44.95	3	44.75	44.20	-2	1,215	-0.16%
2020/02/05	34	44.98	2	44.98	44.75	32	1,205	2.65%
2020/02/04	6	47.68	14	47.69	44.70	-8	1,188	-0.67%
2020/02/03	15	46.42	25	47.18	47.55	-10	1,145	-0.87%
2020/01/31	34	43.01	5	44.32	43.25	29	1,116	2.60%
2020/01/30	26	43.04	55	43.14	42.20	-29	1,087	-2.67%
2020/01/17	5	42.27	0	0.00	42.20	5	1,076	0.46%
2020/01/15	1	42.05	3	42.25	42.10	-2	1,087	-0.18%
2020/01/14	2	42.05	0	0.00	42.20	2	1,123	0.18%
2020/01/10	0	0.00	3	41.90	41.90	-3	1,140	-0.26%
2020/01/09	0	0.00	10	40.91	41.15	-10	1,149	-0.87%
2020/01/08	2	41.20	0	0.00	41.10	2	1,158	0.17%
2020/01/07	15	41.55	0	0.00	41.10	15	1,173	1.28%
2020/01/06	3	41.28	6	41.98	41.95	-3	1,190	-0.25%
2020/01/02	1	41.70	4	41.78	41.55	-3	1,276	-0.23%
2019/12/31	0	0.00	5	42.14	41.95	-5	1,292	-0.39%
2019/12/30	5	41.40	1	41.50	41.35	4	1,324	0.30%
2019/12/27	4	41.29	13	41.36	41.25	-9	1,463	-0.61%
2019/12/26	2	41.85	0	0.00	41.70	2	1,504	0.13%
2019/12/25	1	42.25	1	42.30	42.20	0	1,502	0.00%
2019/12/24	1	42.30	2	42.25	42.30	-1	1,496	-0.07%
2019/12/23	23	42.54	10	42.86	42.75	13	1,487	0.87%
2019/12/20	6	41.10	2	41.50	41.40	4	1,460	0.27%
2019/12/19	2	40.08	36	40.72	39.90	-34	1,445	-2.35%
2019/12/18	12	41.01	25	41.28	41.00	-13	1,420	-0.92%
2019/12/17	10	41.98	6	41.73	41.90	4	1,406	0.28%
2019/12/16	12	42.17	0	0.00	42.65	12	1,397	0.86%
2019/12/13	4	42.14	10	42.25	42.10	-6	1,393	-0.43%
2019/12/12	10	42.13	46	42.06	42.10	-36	1,387	-2.59%
2019/12/11	15	43.33	5	43.19	42.80	10	1,372	0.73%
2019/12/10	6	44.35	0	0.00	44.05	6	1,354	0.44%
2019/12/09	14	44.35	8	44.28	44.50	6	1,351	0.44%
2019/12/06	0	0.00	5	46.21	45.15	-5	1,338	-0.37%
2019/12/05	8	45.90	9	45.80	45.90	-1	1,313	-0.08%
2019/12/04	5	44.71	2	44.90	44.75	3	1,285	0.23%
2019/12/03	14	44.77	9	44.22	44.65	5	1,278	0.39%
2019/12/02	10	42.78	3	42.57	43.40	7	1,260	0.56%
2019/11/29	0	0.00	1	43.85	43.70	-1	1,241	-0.08%
2019/11/28	13	44.89	4	44.55	44.55	9	1,234	0.73%
2019/11/27	8	45.31	7	45.60	45.05	1	1,221	0.08%
2019/11/26	4	44.60	3	44.65	44.85	1	1,200	0.08%
2019/11/25	6	44.94	17	45.55	45.00	-11	1,187	-0.93%
2019/11/22	47	45.85	21	46.03	45.50	26	1,161	2.24%
2019/11/21	20	44.76	27	43.96	44.80	-7	1,068	-0.66%
2019/11/20	39	43.53	41	43.63	43.45	-2	995	-0.20%
2019/11/19	11	41.73	15	42.49	42.50	-4	926	-0.43%
2019/11/18	7	41.90	3	41.90	41.50	4	912	0.44%
2019/11/15	1	42.70	3	42.23	42.70	-2	896	-0.22%
2019/11/14	3	41.53	5	42.21	42.35	-2	881	-0.23%
2019/11/13	38	43.44	131	42.07	41.70	-93	865	-10.74%	大賣/
2019/11/12	15.1	41.09	32	41.60	42.10	-16.9	807	-2.10%
2019/11/11	10	40.19	3	40.85	40.00	7	769	0.91%
2019/11/08	5	41.18	18	40.90	40.75	-13	757	-1.72%
2019/11/07	11	40.16	2	40.00	39.95	9	742	1.21%
2019/11/06	3	40.45	0	0.00	40.20	3	736	0.41%
2019/11/05	19	40.25	0	0.00	40.10	19	730	2.60%
2019/11/04	6	40.93	0	0.00	40.65	6	723	0.83%
2019/11/01	1	41.00	0	0.00	40.85	1	719	0.14%
2019/10/31	12	40.76	0	0.00	40.90	12	714	1.68%
2019/10/30	17	41.29	29	41.62	40.95	-12	702	-1.71%
2019/10/29	1	39.40	0	0.00	39.40	1	658	0.15%
2019/10/28	2	39.45	1	39.35	40.05	1	651	0.15%
2019/10/25	13	39.44	0	0.00	39.10	13	640	2.03%
2019/10/24	3	39.85	0	0.00	39.75	3	634	0.47%
2019/10/23	5	39.84	117	39.89	39.80	-112	628	-17.82%	大賣/鉅額交易
2019/10/22	41	41.39	74	41.16	40.65	-33	617	-5.34%
2019/10/21	6	38.12	73	37.88	38.85	-67	575	-11.65%
2019/10/18	13	38.53	3	38.30	38.30	10	561	1.78%
2019/10/17	6	40.20	1.2	39.90	39.20	4.9	548	0.88%
2019/10/16	5	39.90	5	40.13	40.00	0	531	0.00%
2019/10/15	4	40.68	8	40.41	39.85	-4	522	-0.77%
2019/10/14	26	40.35	10	40.45	40.80	16	503	3.18%
2019/10/09	32.1	41.82	43	41.70	40.90	-11	480	-2.28%
2019/10/08	11	39.93	0	0.00	39.55	11	392	2.80%
2019/10/07	26	40.24	3	40.60	39.85	23	380	6.05%
2019/10/04	37.2	39.06	16	39.59	40.80	21.2	358	5.90%
2019/10/03	252	40.34	118	40.83	39.55	134	317	42.16%	大買/大賣/鉅額交易
2019/10/02	16	38.55	7	38.48	38.55	9	175	5.13%
2019/09/26	1	34.85	5	34.80	34.85	-4	127	-3.14%
2019/09/24	0	0.00	2	34.93	34.90	-2	126	-1.58%
2019/09/20	2	34.00	0	0.00	34.10	2	123	1.62%
2019/09/16	0	0.00	2	34.90	34.70	-2	117	-1.70%
2019/09/12	0	0.00	3	35.55	35.35	-3	116	-2.58%
2019/09/02	66	33.14	1	33.55	33.60	65	86	74.87%
2019/08/30	39	32.27	0	0.00	32.20	39	79	48.88%
2019/08/23	0	0.00	5	31.61	31.55	-5	75	-6.66%
2019/08/21	1.3	32.28	1	32.50	32.40	0.3	72	0.41%
2019/08/20	2	31.70	0	0.00	31.80	2	69	2.88%
2019/08/19	0	0.00	1	31.30	31.15	-1	67	-1.49%
2019/08/16	1	30.80	0	0.00	30.80	1	66	1.51%
2019/08/15	1	30.60	0.2	30.45	30.55	0.8	65	1.22%
2019/08/07	0	0.00	5	30.35	30.30	-5	62	-8.06%
2019/08/06	0	0.00	15	30.00	30.40	-15	60	-24.60%
2019/08/05	5	30.85	0	0.00	30.35	5	59	8.46%
2019/08/02	0	0.00	10	30.07	30.45	-10	59	-16.84%
2019/07/30	0	0.00	2	29.95	29.90	-2	56	-3.55%
2019/07/26	0	0.00	2	30.00	29.85	-2	56	-3.55%
2019/07/25	0	0.00	6	29.91	30.00	-6	56	-10.54%
2019/07/17	0	0.00	15	30.70	30.70	-15	57	-26.19%
2019/07/12	0	0.00	1	30.60	30.80	-1	53	-1.85%
2019/07/11	0	0.00	19	30.56	30.50	-19	52	-36.26%
2019/07/09	0	0.00	0.2	30.40	30.40	-0.2	51	-0.29%
2019/07/04	0.2	30.25	0	0.00	30.45	0.2	51	0.29%
2019/07/03	1	30.40	4	30.79	30.45	-3	51	-5.84%
2019/06/20	1	30.15	0	0.00	30.25	1	56	1.77%
2019/05/29	0	0.00	1	29.60	29.65	-1	77	-1.29%
2019/05/27	5	29.50	0	0.00	29.40	5	78	6.41%
2019/05/24	3	29.60	1	29.95	29.60	2	77	2.58%
2019/05/23	0	0.00	5	29.68	29.60	-5	76	-6.51%
2019/05/22	10	29.59	0	0.00	29.55	10	76	13.07%
2019/05/15	4	29.63	0	0.00	30.10	4	78	5.08%
2019/05/09	0	0.00	1	30.35	30.05	-1	76	-1.30%
2019/05/08	1	30.40	0	0.00	30.40	1	75	1.32%
2019/05/07	0	0.00	0.1	30.50	30.50	-0.1	75	-0.13%
2019/05/06	2	30.35	0	0.00	30.35	2	75	2.66%
2019/05/02	0	0.00	1	30.50	30.50	-1	73	-1.36%
2019/04/26	0	0.00	2	30.50	30.45	-2	71	-2.80%
2019/04/25	1	30.60	1	30.50	30.60	0	71	0.00%
2019/04/24	0	0.00	4	30.56	30.50	-4	69	-5.72%
2019/04/23	1	30.40	0	0.00	30.40	1	69	1.45%
2019/04/22	0	0.00	1	30.30	30.35	-1	68	-1.46%
2019/04/19	0	0.00	1	30.20	30.20	-1	68	-1.47%
2019/04/18	0	0.00	1	30.15	30.15	-1	67	-1.47%
2019/04/16	0	0.00	17	30.00	30.20	-17	70	-24.17%
2019/04/11	0	0.00	5	30.04	30.00	-5	68	-7.29%
2019/04/09	2	30.00	0	0.00	30.05	2	76	2.62%
2019/04/02	0	0.00	15	30.08	30.15	-15	75	-19.76%
2019/04/01	0	0.00	2	30.05	30.10	-2	75	-2.64%
2019/03/26	1	30.05	6	30.10	30.05	-5	73	-6.85%
2019/03/21	2	30.30	0	0.00	30.30	2	71	2.80%
2019/03/15	0	0.00	1	30.45	30.60	-1	68	-1.46%
2019/03/13	1	30.55	0	0.00	30.70	1	69	1.45%
2019/03/12	14	30.97	8	30.42	30.70	6	67	8.90%
2019/03/05	0	0.00	1	30.00	29.85	-1	57	-1.73%
2019/01/17	0	0.00	2	29.98	29.90	-2	66	-3.02%
2019/01/02	2	30.10	0.2	29.85	30.00	1.8	85	2.12%
2018/12/28	0	0.00	2	31.30	30.85	-2	84	-2.36%
2018/12/18	0	0.00	1	29.50	29.45	-1	81	-1.23%
2018/12/14	0	0.00	1	29.70	29.65	-1	80	-1.24%
2018/12/13	0	0.00	0.1	29.65	29.65	-0.1	80	-0.09%
2018/12/06	0	0.00	1	29.40	29.25	-1	82	-1.21%
2018/11/29	3	29.15	0	0.00	29.15	3	87	3.43%
2018/11/28	3	29.20	0	0.00	29.30	3	87	3.44%
2018/11/16	4	28.98	0	0.00	29.00	4	93	4.26%
2018/11/13	1.1	28.45	1	29.20	29.20	0.1	102	0.10%
2018/11/12	5	28.65	0	0.00	28.80	5	100	4.97%
2018/11/02	5	29.15	0	0.00	29.15	5	112	4.44%
2018/10/25	3	28.75	0.2	29.00	28.75	2.8	115	2.42%
2018/10/22	0	0.00	1	29.70	29.75	-1	117	-0.85%
2018/10/17	0	0.00	2	29.25	29.25	-2	120	-1.66%
2018/10/08	0	0.00	3	32.00	32.00	-3	114	-2.63%
2018/09/27	0	0.00	1	32.60	32.85	-1	138	-0.72%
2018/09/26	5	32.45	0	0.00	32.50	5	138	3.60%
2018/09/18	1	32.35	0	0.00	32.25	1	149	0.67%
2018/09/11	0	0.00	1	31.95	32.10	-1	170	-0.59%
2018/09/10	5	31.60	1	31.95	31.80	4	170	2.34%
2018/09/07	0	0.00	2	33.25	33.05	-2	167	-1.19%
2018/08/30	0	0.00	0.1	33.95	33.75	-0.1	170	-0.03%
2018/08/28	3.2	33.47	0	0.00	33.45	3.2	173	1.85%
2018/08/23	7	33.65	0	0.00	33.60	7	191	3.65%
2018/08/22	3.4	35.04	0	0.00	35.00	3.4	191	1.78%
2018/08/14	5	35.50	0	0.00	35.50	5	198	2.52%
2018/08/13	1	35.60	1	35.50	35.50	0	202	0.00%
2018/08/09	1	36.15	0	0.00	36.20	1	203	0.49%
2018/08/07	0	0.00	1	36.70	36.80	-1	206	-0.48%
2018/08/06	1	36.80	0	0.00	36.70	1	209	0.48%
2018/07/19	5	36.00	0	0.00	36.10	5	271	1.84%
2018/07/18	1	35.90	3	35.85	36.10	-2	286	-0.70%
2018/07/16	0	0.00	3	36.63	36.50	-3	346	-0.87%
2018/07/13	0	0.00	5	36.90	36.55	-5	354	-1.41%
2018/07/11	2	36.00	0	0.00	36.05	2	352	0.57%
2018/07/10	1	36.20	0	0.00	36.30	1	356	0.28%
2018/07/09	6	35.83	0	0.00	36.40	6	366	1.64%
2018/07/04	10	36.68	0	0.00	36.60	10	407	2.45%
2018/07/03	10	36.88	0	0.00	36.75	10	436	2.29%
2018/07/02	10	37.03	1	37.25	37.15	9	456	1.97%
2018/06/29	0	0.00	7	37.25	37.10	-7	516	-1.35%
2018/06/28	0	0.00	1	37.20	37.10	-1	544	-0.18%
2018/06/26	0	0.00	10	37.56	37.50	-10	607	-1.65%
2018/06/25	1	38.20	59	38.13	38.00	-58	605	-9.58%
2018/06/20	10	36.78	0	0.00	36.80	10	601	1.66%
2018/06/15	8	37.00	0	0.00	37.05	8	600	1.33%
2018/06/13	1	37.60	8	37.54	37.30	-7	601	-1.16%
2018/06/07	0	0.00	8	37.40	37.35	-8	605	-1.32%
2018/06/06	8	37.40	0	0.00	37.15	8	605	1.32%
2018/06/05	2	37.53	4	37.55	37.45	-2	604	-0.33%
2018/06/04	3	37.98	4	38.14	37.80	-1	603	-0.17%
2018/06/01	0	0.00	4	37.70	37.70	-4	597	-0.67%
2018/05/31	2	36.58	0	0.00	36.75	2	586	0.34%
2018/05/28	5	36.65	131	36.65	36.65	-126	582	-21.62%	大賣/鉅額交易
2018/05/25	5	36.75	0	0.00	36.90	5	578	0.86%
2018/05/22	15	36.90	0	0.00	36.80	15	570	2.63%
2018/05/18	11	36.97	0	0.00	36.95	11	564	1.95%
2018/05/17	14	37.22	0	0.00	37.15	14	563	2.48%
2018/05/15	1	37.30	0	0.00	37.25	1	561	0.18%
2018/05/14	22	37.45	0	0.00	37.20	22	563	3.90%
2018/05/09	3	37.50	0	0.00	37.60	3	558	0.54%
2018/05/07	19	38.18	0	0.00	37.85	19	555	3.42%
2018/05/04	1	38.55	0	0.00	38.60	1	548	0.18%
2018/05/03	4	39.03	0	0.00	38.95	4	550	0.73%
2018/04/24	0	0.00	8	40.00	38.90	-8	521	-1.53%
2018/04/23	80	40.46	2	40.15	40.80	78	509	15.30%
2018/04/20	82	40.07	40.2	40.75	40.40	41.8	488	8.56%
2018/04/19	5	39.34	0	0.00	39.00	5	471	1.06%
2018/04/17	0	0.00	20	38.52	38.40	-20	472	-4.23%
2018/04/16	0	0.00	15	39.03	39.05	-15	467	-3.21%
2018/04/13	15	39.54	0	0.00	39.30	15	470	3.19%
2018/04/12	0	0.00	0.2	39.75	39.80	-0.2	463	-0.04%
2018/04/11	0	0.00	12	39.37	39.90	-12	458	-2.62%
2018/04/10	1	41.20	7	40.02	39.90	-6	439	-1.36%
2018/04/09	70	42.28	26	42.30	41.65	44	421	10.43%
2018/04/03	0	0.00	26	40.92	41.00	-26	401	-6.47%
2018/04/02	87	40.99	90	41.31	40.90	-3	379	-0.79%
2018/03/31	29	39.49	0	0.00	39.65	29	318	9.11%
2018/03/30	11	39.52	11	39.90	38.65	0	291	0.00%
2018/03/27	2	36.85	0	0.00	36.85	2	225	0.89%
2018/03/19	0	0.00	0.1	37.65	37.80	-0.1	213	-0.05%
2018/03/13	3	36.52	0	0.00	36.40	3	205	1.46%
2018/03/09	2	36.75	0	0.00	36.75	2	204	0.98%
2018/03/01	0.4	36.15	0	0.00	36.30	0.4	205	0.20%
2018/02/27	1	36.35	0	0.00	36.30	1	205	0.49%
2018/02/12	0.3	36.00	0	0.00	36.10	0.3	224	0.11%
2018/02/08	0	0.00	1	36.60	36.55	-1	218	-0.46%
2018/02/06	2.2	36.00	1	37.25	35.70	1.2	216	0.55%
2018/02/05	0.1	37.50	0	0.00	37.25	0.1	216	0.05%
2018/01/24	2	38.05	0	0.00	37.80	2	205	0.97%
2018/01/23	1.3	38.71	0	0.00	38.40	1.3	205	0.63%
2018/01/22	1	38.60	1	38.55	38.30	0	205	0.00%
2018/01/19	1	38.80	0	0.00	38.65	1	202	0.49%
2018/01/18	0	0.00	3	38.87	38.80	-3	201	-1.49%
2018/01/17	1	39.15	0	0.00	39.05	1	199	0.50%
2018/01/16	3	39.70	1.2	39.63	39.30	1.8	204	0.88%
2018/01/15	1	39.20	2	40.15	39.70	-1	196	-0.51%
2018/01/12	0	0.00	1	38.45	38.60	-1	178	-0.56%
2018/01/04	0	0.00	1	37.80	37.55	-1	156	-0.64%
2018/01/03	3	37.63	0	0.00	37.60	3	159	1.89%