志聖 (2467)-國票券商分點個股進出

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

志聖

(2467)

可現股當沖

股價
128.0
漲跌
▼2.0
漲幅
-1.54%
成交量
3,079張
產業
上市電子零組件類股
275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

志聖 (2467)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/07	5.1	129.49	4.5	132.44	128.00	0.6	5,386	0.01%
2024/05/06	7.5	131.27	6	134.83	130.00	1.5	5,470	0.03%
2024/05/03	2	131.00	1	134.50	129.50	1	5,430	0.02%
2024/05/02	1	129.00	0	131.00	131.00	1	5,558	0.02%
2024/04/30	1	131.00	7.1	133.12	134.00	-6.1	5,617	-0.11%
2024/04/29	14.9	132.29	6.4	132.15	134.00	8.6	5,601	0.15%
2024/04/26	2.4	126.24	4	127.63	126.00	-1.6	5,536	-0.03%
2024/04/25	6.8	125.59	2.3	124.16	126.50	4.5	5,525	0.08%
2024/04/24	3.1	127.16	5.5	125.04	126.00	-2.3	5,533	-0.04%
2024/04/23	2.5	121.59	1	124.50	119.50	1.5	5,514	0.03%
2024/04/22	6	118.92	10.7	121.49	118.00	-4.7	5,505	-0.09%
2024/04/19	24.1	128.09	17.8	128.26	126.50	6.3	5,493	0.11%
2024/04/18	52.2	138.85	48.5	137.91	135.50	3.7	5,408	0.07%
2024/04/17	26.6	134.23	18.3	134.48	134.50	8.3	5,238	0.16%
2024/04/16	2.3	125.76	1.3	124.47	126.00	1	5,171	0.02%
2024/04/15	5.3	130.83	0.2	130.80	129.50	5.2	5,183	0.10%
2024/04/12	19.2	132.75	5	135.90	133.50	14.2	5,222	0.27%
2024/04/11	5	132.00	4	132.13	132.50	1	5,149	0.02%
2024/04/10	7	132.57	2.2	130.78	131.50	4.8	5,145	0.09%
2024/04/09	93.7	134.41	95.6	134.58	133.50	-2	5,203	-0.04%
2024/04/08	10.1	130.24	15.1	133.85	138.00	-5.1	5,086	-0.10%
2024/04/03	8.7	126.13	3	126.39	125.50	5.7	4,954	0.12%
2024/04/02	9	135.06	3.5	131.46	130.50	5.5	4,882	0.11%
2024/04/01	3.5	127.84	14.2	128.61	130.00	-10.7	4,636	-0.23%
2024/03/29	1.2	126.88	1.1	123.62	123.00	0.1	4,547	0.00%
2024/03/28	1	130.50	2.7	129.21	127.50	-1.7	4,530	-0.04%
2024/03/27	2.8	128.86	10.2	128.95	130.50	-7.5	4,478	-0.17%
2024/03/26	1.2	126.18	6.6	127.27	127.00	-5.3	4,439	-0.12%
2024/03/25	2	131.51	3.4	131.88	131.00	-1.4	4,395	-0.03%
2024/03/22	1	128.00	2.7	127.21	125.50	-1.7	4,302	-0.04%
2024/03/21	1.7	131.24	11.5	128.20	128.00	-9.8	4,271	-0.23%
2024/03/20	5.5	129.09	2.3	132.59	123.50	3.2	4,205	0.08%
2024/03/19	15.3	126.24	6.3	128.07	128.00	9	4,138	0.22%
2024/03/18	1.4	116.16	1	111.50	119.50	0.4	3,995	0.01%
2024/03/15	2	108.50	4.7	109.09	109.00	-2.7	3,954	-0.07%
2024/03/14	2.7	111.79	11.3	111.93	109.50	-8.6	3,933	-0.22%
2024/03/13	3.3	116.32	3.9	116.26	114.50	-0.5	3,908	-0.01%
2024/03/12	4.5	121.55	1.2	122.45	122.00	3.3	3,854	0.09%
2024/03/11	3.2	123.35	3.3	124.13	122.00	-0.1	3,813	0.00%
2024/03/08	4.3	127.12	2	127.98	124.50	2.3	3,794	0.06%
2024/03/07	13.7	144.61	7.8	143.06	134.50	6	3,712	0.16%
2024/03/06	7.8	137.17	1.3	138.51	141.50	6.4	3,536	0.18%
2024/03/05	0.2	131.28	3.4	129.62	129.00	-3.2	3,365	-0.10%
2024/03/04	4.4	128.37	1	128.50	128.00	3.4	3,314	0.10%
2024/03/01	1.4	123.98	1	124.07	124.50	0.3	3,235	0.01%
2024/02/29	0.5	124.91	1.3	124.71	126.00	-0.9	3,184	-0.03%
2024/02/27	2.3	133.79	1.9	132.73	125.00	0.5	3,137	0.01%
2024/02/26	1.2	131.61	4	136.88	134.50	-2.8	3,008	-0.09%
2024/02/23	1	136.00	1	135.50	136.00	0	2,829	0.00%
2024/02/22	0	0.00	2	120.75	124.00	-2	2,816	-0.07%
2024/02/21	0	0.00	3.2	115.93	113.00	-3.2	2,760	-0.11%
2024/02/20	23.9	114.24	22.1	113.81	114.00	1.7	2,672	0.07%
2024/02/19	13.4	115.09	2	114.00	114.00	11.4	2,535	0.45%
2024/02/16	0	0.00	2	102.50	109.00	-2	2,339	-0.09%
2024/02/15	7	99.30	7.4	97.49	99.30	-0.4	2,293	-0.02%
2024/02/05	20.4	90.76	5	90.12	90.30	15.4	2,238	0.69%
2024/02/02	2	86.34	1	84.50	86.80	1	2,161	0.05%
2024/02/01	1	83.32	0.2	84.04	83.20	0.7	2,071	0.03%
2024/01/31	14.2	83.27	0.5	82.45	83.90	13.7	2,035	0.67%
2024/01/30	10.5	83.58	7.4	83.97	83.90	3.2	1,977	0.16%
2024/01/29	5.4	80.87	20	82.30	83.00	-14.7	1,746	-0.84%
2024/01/26	0	75.89	1.1	77.04	75.50	-1.1	1,613	-0.07%
2024/01/25	4.1	78.11	8.8	78.66	76.40	-4.8	1,573	-0.30%
2024/01/24	5	78.32	16.7	79.51	80.00	-11.7	1,415	-0.83%
2024/01/23	2.1	72.27	22.3	72.20	72.80	-20.2	1,324	-1.53%
2024/01/22	0.7	72.40	2.1	71.76	71.20	-1.3	1,298	-0.10%
2024/01/19	1.5	68.88	3.6	69.23	69.30	-2.1	1,266	-0.17%
2024/01/18	3.2	68.15	0.1	69.69	66.30	3	1,230	0.25%
2024/01/17	0.1	70.52	1.1	70.78	69.50	-0.9	1,202	-0.08%
2024/01/16	1.1	70.70	2.8	70.95	71.10	-1.8	1,178	-0.15%
2024/01/15	0.8	71.32	4.4	72.06	71.70	-3.6	1,152	-0.31%
2024/01/12	0.4	68.01	6.2	68.21	68.00	-5.8	1,103	-0.52%
2024/01/11	6.2	67.72	1.8	67.79	67.90	4.4	1,091	0.40%
2024/01/10	1.8	69.37	1.6	69.86	68.80	0.2	1,072	0.02%
2024/01/09	3.6	68.26	2.5	66.50	70.00	1.1	1,034	0.11%
2024/01/08	4.5	70.84	2.3	71.37	69.50	2.1	978	0.22%
2024/01/05	1.3	66.53	0.6	66.75	67.50	0.7	903	0.08%
2024/01/04	0.6	63.79	2	63.76	63.80	-1.4	858	-0.16%
2024/01/03	5	67.02	4.6	67.21	66.00	0.4	831	0.05%
2024/01/02	7.2	67.26	2.1	66.55	68.20	5.1	706	0.72%
2023/12/29	0.5	62.19	1	62.41	62.00	-0.6	633	-0.09%
2023/12/28	1	61.35	1.2	61.92	61.60	-0.2	623	-0.03%
2023/12/27	0.2	60.00	0.2	60.76	60.00	0	613	0.00%
2023/12/26	0	0.00	1	59.06	58.80	-1	605	-0.17%
2023/12/25	1.2	58.95	0	0.00	58.70	1.2	602	0.20%
2023/12/22	0	0.00	0.9	60.98	59.80	-0.9	586	-0.15%
2023/12/21	0.2	61.45	0.3	61.54	61.30	-0.2	578	-0.03%
2023/12/20	1	62.00	1.4	62.19	62.00	-0.3	576	-0.05%
2023/12/19	1.4	61.65	0.1	61.05	62.00	1.2	575	0.21%
2023/12/18	0.1	62.70	0.4	62.82	62.00	-0.2	567	-0.04%
2023/12/15	0.4	63.61	0.5	62.86	62.80	-0.2	562	-0.03%
2023/12/14	0.5	62.88	5.1	61.31	61.00	-4.6	535	-0.85%
2023/12/13	0.5	64.22	0.3	64.54	64.00	0.1	498	0.03%
2023/12/12	0.7	64.29	0.1	64.61	64.90	0.6	489	0.13%
2023/12/11	3.3	65.63	3.3	64.95	65.10	0	477	-0.01%
2023/12/08	0.6	63.87	0.9	63.93	65.00	-0.3	456	-0.07%
2023/12/07	1.7	63.63	2.5	63.94	64.00	-0.8	424	-0.19%
2023/12/06	2.1	63.26	1.1	63.20	63.80	1	407	0.25%
2023/12/05	1.7	61.09	1.1	61.84	63.50	0.6	391	0.15%
2023/12/04	0.5	63.55	3.4	63.43	64.00	-2.9	357	-0.81%
2023/12/01	2.2	60.80	7.9	59.63	61.00	-5.8	313	-1.84%
2023/11/30	1	56.42	1.6	56.21	56.60	-0.6	268	-0.23%
2023/11/29	0.9	54.45	0.6	54.61	55.00	0.4	249	0.15%
2023/11/28	0.5	54.54	84.2	54.89	54.90	-83.7	243	-34.33%
2023/11/27	0.8	54.04	62	54.55	54.40	-61.2	230	-26.53%
2023/11/24	1	53.50	61.1	54.44	54.00	-60.1	219	-27.40%
2023/11/22	0.1	51.60	0.5	51.75	51.60	-0.4	172	-0.21%
2023/11/21	2.3	51.59	2.9	52.12	51.50	-0.5	169	-0.32%
2023/11/20	0.6	49.90	0.3	50.18	50.10	0.3	158	0.20%
2023/11/17	0.3	50.65	1	50.70	50.30	-0.7	156	-0.43%
2023/11/16	0.4	50.19	0	0.00	50.30	0.4	153	0.28%
2023/11/15	0.3	50.03	0	0.00	50.20	0.3	150	0.20%
2023/11/13	0.5	48.85	0.2	48.93	50.00	0.3	131	0.21%
2023/11/10	3.3	48.59	4.4	49.37	49.75	-1	114	-0.89%
2023/11/09	0	46.15	0.3	46.30	45.25	-0.3	79	-0.40%
2023/11/08	0	0.00	0.1	46.28	46.15	-0.1	80	-0.13%
2023/11/07	0.1	46.69	0.1	46.94	46.90	0	80	-0.02%
2023/11/06	0.6	46.51	0.6	47.32	47.00	0	85	0.00%
2023/11/03	0	0.00	0.1	44.93	44.95	-0.1	78	-0.17%
2023/11/02	0.5	44.32	0.6	44.60	44.45	-0.1	79	-0.08%
2023/11/01	0.8	44.11	0	0.00	44.40	0.8	80	0.97%
2023/10/31	0	44.50	0.5	44.60	44.35	-0.5	82	-0.57%
2023/10/30	0	0.00	0.2	44.64	44.60	-0.2	89	-0.18%
2023/10/27	0.6	44.69	0	0.00	44.55	0.6	97	0.64%
2023/10/26	0	0.00	0.1	44.32	44.60	-0.1	119	-0.12%
2023/10/25	0	0.00	0	44.70	44.50	0	124	-0.03%
2023/10/23	0.2	43.70	0	0.00	43.85	0.2	152	0.12%
2023/10/18	0	0.00	0.2	44.80	44.30	-0.2	162	-0.10%
2023/10/17	0.2	45.00	0.1	45.00	44.80	0.1	162	0.04%
2023/10/16	0.1	44.90	0	0.00	44.95	0.1	163	0.06%
2023/10/12	0	0.00	0.1	44.30	44.30	-0.1	169	-0.05%
2023/10/11	0.1	44.65	0	0.00	44.00	0.1	171	0.05%
2023/10/04	0	0.00	0	45.00	44.65	0	175	-0.01%
2023/10/03	0	45.05	0	0.00	44.95	0	182	0.01%
2023/09/28	0	0.00	0	45.30	44.75	0	188	0.00%
2023/09/27	0	0.00	0.2	45.40	45.10	-0.2	189	-0.10%
2023/09/26	0.2	45.65	0	0.00	45.60	0.2	191	0.09%
2023/09/25	0	44.50	0	0.00	44.70	0	191	0.01%
2023/09/21	0	0.00	0.1	45.40	45.25	-0.1	189	-0.06%
2023/09/20	0	0.00	0	45.75	45.65	0	191	-0.03%
2023/09/19	0	0.00	0	46.00	45.70	0	195	-0.01%
2023/09/18	0.2	45.75	0	0.00	45.70	0.2	197	0.09%
2023/09/12	0	0.00	1	44.99	44.90	-1	216	-0.47%
2023/09/11	0	0.00	0.7	45.08	44.85	-0.7	220	-0.30%
2023/09/08	0	0.00	0.4	45.82	45.70	-0.4	227	-0.19%
2023/09/07	0.5	45.95	0.1	46.01	46.00	0.4	234	0.16%
2023/09/06	0	0.00	0.4	45.71	45.60	-0.4	252	-0.14%
2023/09/05	0.4	46.00	0	46.09	46.05	0.4	293	0.13%
2023/09/04	0.2	45.63	0.2	45.80	46.05	0	300	-0.01%
2023/09/01	1.3	45.58	0.1	45.80	45.70	1.2	333	0.37%
2023/08/31	0.5	45.11	0	44.95	45.55	0.5	344	0.14%
2023/08/30	0	44.65	0	0.00	44.95	0	354	0.00%
2023/08/29	0	0.00	0	44.80	44.40	0	365	0.00%
2023/08/28	0	0.00	0.7	44.77	44.45	-0.7	382	-0.19%
2023/08/25	0.7	44.35	0	45.00	44.90	0.7	392	0.18%
2023/08/24	0	44.50	0	0.00	44.65	0	406	0.01%
2023/08/16	0	0.00	0.4	44.41	44.45	-0.4	457	-0.08%
2023/08/15	0.4	44.80	0	0.00	44.70	0.4	460	0.08%
2023/08/10	1	45.70	0	0.00	45.90	1	469	0.21%
2023/08/08	1	47.00	0	0.00	47.00	1	463	0.22%
2023/08/02	2	47.83	0	48.75	47.60	2	464	0.43%
2023/08/01	3	49.80	2	49.75	49.20	1	457	0.22%
2023/07/31	2	51.12	0.4	51.07	49.00	1.6	449	0.36%
2023/07/28	0.4	49.25	0.7	48.95	49.80	-0.3	426	-0.08%
2023/07/27	0.1	49.11	4.6	49.11	49.10	-4.6	422	-1.08%
2023/07/26	3.4	49.36	2.1	50.22	49.75	1.3	414	0.32%
2023/07/25	2.9	47.68	0	0.00	47.95	2.9	395	0.74%
2023/07/24	1	46.10	0	46.60	46.05	1	389	0.26%
2023/07/21	0	47.00	0.1	47.24	46.70	-0.1	386	-0.02%
2023/07/20	0.1	46.66	0.3	46.65	46.90	-0.2	387	-0.06%
2023/07/12	0	0.00	0	46.60	46.20	0	384	-0.01%
2023/07/11	0	46.80	0	0.00	46.90	0	381	0.01%
2023/07/07	0	0.00	0.3	48.42	48.25	-0.3	375	-0.07%
2023/07/06	0.3	49.58	0	0.00	49.05	0.3	374	0.07%
2023/07/05	0	0.00	0.5	48.85	48.70	-0.5	371	-0.14%
2023/07/04	0.5	48.65	0	0.00	48.80	0.5	370	0.14%
2023/06/27	0	0.00	0	49.00	47.65	0	370	-0.01%
2023/06/26	0	48.65	0.5	48.77	49.00	-0.5	368	-0.14%
2023/06/21	0.6	49.35	0	0.00	49.60	0.6	366	0.15%
2023/06/19	0	0.00	1	48.41	48.35	-1	359	-0.28%
2023/06/16	0	49.05	0	0.00	49.15	0	356	0.00%
2023/06/15	6	49.35	0	0.00	49.45	6	356	1.68%
2023/06/14	0	0.00	0.3	49.82	49.95	-0.3	353	-0.08%
2023/06/13	0.3	50.15	0.8	50.48	49.90	-0.5	348	-0.14%
2023/06/12	0.8	52.00	1.5	51.53	50.20	-0.7	341	-0.21%
2023/06/09	3.5	51.84	2.2	52.23	51.90	1.3	323	0.41%
2023/06/08	0.2	49.20	0	0.00	48.75	0.2	284	0.05%
2023/05/29	0	0.00	1	51.80	52.10	-1	199	-0.50%
2023/05/26	0	0.00	0.4	50.61	50.30	-0.4	186	-0.20%
2023/05/25	0	0.00	0.7	50.61	50.60	-0.7	181	-0.40%
2023/05/24	0	0.00	2	50.10	50.10	-2	174	-1.15%
2023/05/22	2.7	49.49	0	0.00	49.75	2.7	162	1.69%
2023/05/19	0.2	49.02	1.3	49.08	49.00	-1.1	158	-0.66%
2023/05/18	1	48.82	0.2	49.11	48.85	0.8	167	0.48%
2023/05/17	0.3	47.96	0.4	47.95	48.60	-0.1	160	-0.09%
2023/05/16	0.4	47.01	0	47.40	47.25	0.4	155	0.24%
2023/05/15	0	0.00	0.2	45.82	46.20	-0.2	152	-0.15%
2023/05/12	0.5	45.65	0	0.00	45.75	0.5	153	0.31%
2023/05/05	0	0.00	0.1	47.65	47.65	-0.1	151	-0.09%
2023/05/04	0.1	46.85	0	0.00	47.55	0.1	152	0.09%
2023/05/03	0	0.00	0	47.90	47.55	0	153	0.00%
2023/05/02	0	47.70	0	47.95	47.90	0	153	0.00%
2023/04/28	0	47.55	0.1	47.73	47.70	-0.1	154	-0.03%
2023/04/27	0.1	47.20	0	47.25	47.40	0.1	153	0.03%
2023/04/26	0	47.00	0	0.00	47.25	0	153	0.00%
2023/04/19	0	0.00	0.2	48.55	48.35	-0.2	147	-0.11%
2023/04/18	0	0.00	0.2	48.90	48.55	-0.2	146	-0.16%
2023/04/17	0.4	48.50	0.1	48.80	48.65	0.3	145	0.20%
2023/04/14	0	0.00	0.1	48.35	48.35	-0.1	143	-0.04%
2023/04/13	0	0.00	0.2	48.37	48.30	-0.2	143	-0.17%
2023/04/12	0.4	48.33	0	48.23	48.50	0.4	142	0.26%
2023/04/11	0	0.00	0.1	48.30	48.35	-0.1	141	-0.10%
2023/04/10	0.2	48.15	0	0.00	48.45	0.2	140	0.11%
2023/04/07	0	0.00	0.1	48.17	48.00	-0.1	139	-0.10%
2023/04/06	0.2	47.69	0	0.00	48.05	0.2	138	0.12%
2023/03/31	0	0.00	0	48.35	48.35	0	136	0.00%
2023/03/30	0	0.00	3	48.10	48.15	-3	135	-2.22%
2023/03/29	0	48.40	0	0.00	48.10	0	134	0.00%
2023/03/28	0	0.00	0.1	48.76	48.40	-0.1	133	-0.07%
2023/03/27	0.1	48.95	0.6	49.20	48.85	-0.5	131	-0.37%
2023/03/24	0	49.25	0	49.45	49.45	0	129	0.02%
2023/03/23	0	49.23	0.9	49.56	49.40	-0.9	129	-0.72%
2023/03/22	0.2	49.44	0.3	49.72	49.70	-0.1	128	-0.06%
2023/03/21	0.9	49.38	0	49.85	49.65	0.8	127	0.66%
2023/03/20	0.7	48.89	0.1	48.57	49.10	0.6	124	0.50%
2023/03/17	0.1	48.05	0	0.00	48.20	0.1	124	0.07%
2023/03/15	0	0.00	0.1	48.91	48.80	-0.1	122	-0.11%
2023/03/14	0.1	48.80	0	0.00	48.80	0.1	122	0.11%
2023/03/13	0	0.00	0.1	48.75	48.70	-0.1	122	-0.05%
2023/03/10	0.1	49.00	1.6	48.60	48.85	-1.5	118	-1.30%
2023/03/09	1.5	49.15	2.1	49.01	49.50	-0.6	116	-0.50%
2023/03/08	2.2	49.50	0	0.00	49.45	2.2	113	1.91%
2023/03/07	0	0.00	2	49.05	49.00	-2	111	-1.80%
2023/03/06	0	48.78	0	48.53	48.95	0	109	0.00%
2023/03/03	0	47.78	0	0.00	48.10	0	104	0.00%
2023/03/02	0	0.00	0.3	47.66	47.45	-0.3	99	-0.27%
2023/03/01	0.2	47.42	0	0.00	47.60	0.2	97	0.24%
2023/02/24	0	46.75	0	46.70	46.65	0	91	-0.01%
2023/02/23	0	45.85	0	46.00	46.30	0	86	0.04%
2023/02/22	0	45.65	0	0.00	45.65	0	84	0.00%
2023/02/21	0	0.00	0	45.90	45.90	0	83	-0.03%
2023/02/20	0	45.35	0.8	46.04	45.85	-0.8	84	-0.93%
2023/02/17	0.7	46.08	0.7	46.22	46.20	0	84	0.05%
2023/02/16	0.8	46.28	1	46.40	46.25	-0.2	82	-0.28%
2023/02/15	0	44.20	0	0.00	44.40	0	74	0.00%
2023/02/02	0	0.00	1	44.65	45.15	-1	76	-1.30%
2023/02/01	0	0.00	0.1	44.62	44.75	-0.1	75	-0.10%
2023/01/30	0.1	43.89	0.1	44.40	44.25	0	76	-0.04%
2023/01/17	0	0.00	1.4	43.81	44.00	-1.4	76	-1.82%
2023/01/11	0	0.00	0.5	43.75	43.70	-0.5	106	-0.46%
2023/01/10	0	0.00	0.6	43.74	43.70	-0.6	107	-0.56%
2023/01/09	0	0.00	1	43.60	43.90	-1	108	-0.92%
2023/01/06	0	0.00	0.2	43.72	43.30	-0.2	110	-0.16%
2023/01/05	0	43.50	0	43.80	43.80	0	114	0.04%
2023/01/04	0	43.44	0	0.00	43.30	0	117	0.03%
2023/01/03	1	43.15	0	43.30	43.30	1	120	0.84%
2022/12/30	0.2	42.64	0	0.00	43.00	0.2	123	0.13%
2022/12/21	1	43.20	0	0.00	43.20	1	129	0.77%
2022/12/20	0	0.00	0.3	43.95	43.20	-0.3	131	-0.25%
2022/12/19	0.3	43.45	0	0.00	43.50	0.3	134	0.24%
2022/12/13	1	43.45	0	0.00	43.20	1	142	0.70%
2022/12/12	0.2	43.50	0	0.00	43.40	0.2	146	0.11%
2022/12/09	0	0.00	0.2	44.61	43.45	-0.2	151	-0.10%
2022/12/08	0.2	44.35	1	44.70	44.50	-0.8	152	-0.56%
2022/12/06	0	0.00	0.2	45.42	45.50	-0.2	161	-0.14%
2022/12/05	1.2	45.83	0.1	45.72	45.75	1.1	162	0.70%
2022/12/02	0	0.00	0.3	45.76	45.80	-0.3	163	-0.16%
2022/12/01	0	45.70	0.4	46.10	45.80	-0.4	165	-0.22%
2022/11/30	0.7	45.55	0	0.00	45.80	0.7	166	0.42%
2022/11/28	0	0.00	0.4	45.45	45.45	-0.4	168	-0.23%
2022/11/25	0.4	45.00	0.4	45.96	45.45	0	170	0.00%
2022/11/24	1.1	45.49	0.5	45.51	45.65	0.6	170	0.33%
2022/11/23	0.1	45.16	0	0.00	45.55	0.1	171	0.08%
2022/11/22	0.2	45.00	0	45.00	45.30	0.2	172	0.11%
2022/11/21	0.5	44.56	0	0.00	45.20	0.5	173	0.28%
2022/11/17	0.1	45.30	0	0.00	45.30	0.1	177	0.05%
2022/11/15	0	0.00	0	45.00	45.95	0	182	-0.03%
2022/11/14	0	44.50	0.2	44.93	45.05	-0.1	182	-0.07%
2022/11/11	0.2	44.30	0	0.00	44.90	0.2	181	0.10%
2022/11/10	1.5	44.13	0	0.00	44.10	1.5	179	0.82%
2022/11/09	1	44.15	0.2	45.02	44.75	0.8	179	0.44%
2022/11/08	0.2	45.30	0	45.44	44.55	0.2	180	0.09%
2022/11/07	0	44.60	0.3	44.60	45.00	-0.3	180	-0.18%
2022/11/04	0	44.60	0.1	44.46	44.65	-0.1	183	-0.05%
2022/11/03	0	0.00	0.5	43.98	43.90	-0.5	183	-0.27%
2022/11/02	0.1	44.15	0	0.00	44.30	0.1	183	0.07%
2022/11/01	0.4	43.98	0	44.10	44.10	0.3	184	0.19%
2022/10/31	0	43.60	0	0.00	43.75	0	184	0.02%
2022/10/28	0	0.00	0.2	43.98	43.75	-0.2	187	-0.13%
2022/10/27	0	0.00	0.4	44.15	44.25	-0.4	187	-0.19%
2022/10/25	0.1	43.90	0	43.65	43.90	0.1	187	0.08%
2022/10/24	0.8	43.61	0	0.00	43.90	0.8	187	0.42%
2022/10/21	0.1	41.96	0	0.00	42.20	0.1	185	0.04%
2022/10/18	0	0.00	0	43.50	43.30	0	167	0.00%
2022/10/17	0	42.80	0.2	42.25	43.10	-0.2	168	-0.14%
2022/10/14	0.2	43.00	0	43.50	43.30	0.2	168	0.14%
2022/10/13	0	43.75	0	0.00	42.65	0	166	0.00%
2022/10/12	0	0.00	0	43.70	44.00	0	162	-0.02%
2022/10/11	0	0.00	2.1	44.65	44.75	-2.1	161	-1.33%
2022/10/07	2.2	46.34	1	46.45	46.50	1.2	158	0.77%
2022/10/06	0.1	46.00	0.4	45.91	45.45	-0.3	159	-0.21%
2022/10/05	0	45.70	0.2	45.75	45.90	-0.2	165	-0.10%
2022/10/04	0.6	45.64	0	45.50	45.65	0.6	169	0.37%
2022/10/03	0.3	45.49	0	45.35	45.25	0.3	170	0.15%
2022/09/30	0	45.02	0	45.75	45.50	0	171	0.03%
2022/09/29	0.4	44.92	0	0.00	45.05	0.4	177	0.20%
2022/09/28	1.2	44.16	0.5	44.64	44.10	0.7	189	0.35%
2022/09/27	0	0.00	0	44.80	45.25	0	196	-0.02%
2022/09/26	0	0.00	0.7	44.53	44.55	-0.7	198	-0.33%
2022/09/23	1.5	45.81	0	45.95	46.00	1.5	200	0.72%
2022/09/22	0.8	45.57	0.1	46.09	45.90	0.7	203	0.36%
2022/09/21	0	0.00	3.6	45.96	45.75	-3.6	203	-1.77%
2022/09/20	1.2	47.47	4.5	47.01	46.40	-3.3	203	-1.63%
2022/09/19	1.1	48.11	0.2	48.86	47.65	0.8	199	0.41%
2022/09/16	1.1	49.76	0.5	49.69	49.25	0.6	198	0.33%
2022/09/15	0.7	49.32	0	0.00	49.35	0.7	194	0.38%
2022/09/14	1	49.06	1	49.00	49.25	0	192	-0.02%
2022/09/13	1.2	48.16	0.2	48.10	48.80	1	187	0.54%
2022/09/12	0.5	47.68	0	0.00	47.80	0.5	184	0.30%
2022/09/08	0.6	47.37	0	0.00	47.35	0.6	183	0.31%
2022/09/07	0.8	47.07	0	47.17	47.15	0.8	183	0.42%
2022/09/06	1.1	46.99	0	46.90	47.25	1.1	183	0.58%
2022/09/05	0.7	46.69	0	0.00	46.95	0.7	182	0.36%
2022/09/02	0	46.20	3.2	46.80	46.65	-3.2	181	-1.73%
2022/09/01	0	0.00	0.7	46.59	46.60	-0.7	181	-0.40%
2022/08/31	0	0.00	0.7	47.00	47.10	-0.7	181	-0.41%
2022/08/30	0	0.00	1.1	46.88	46.85	-1.1	181	-0.61%
2022/08/29	0	0.00	0	47.05	46.85	0	180	-0.01%
2022/08/25	0.8	47.34	0	47.55	47.70	0.8	182	0.47%
2022/08/24	0.6	47.29	0	0.00	47.30	0.6	181	0.33%
2022/08/23	0.9	47.08	0.1	46.60	47.30	0.8	179	0.46%
2022/08/22	0	46.60	0	0.00	46.95	0	174	0.03%
2022/08/19	0.3	46.71	0	0.00	47.00	0.3	173	0.16%
2022/08/18	0	0.00	0.3	46.80	46.75	-0.3	173	-0.14%
2022/08/17	0	0.00	1.7	46.92	46.80	-1.7	174	-0.97%
2022/08/16	0	46.75	0	0.00	46.90	0	173	0.00%
2022/08/15	1	46.30	0	46.50	46.75	1	172	0.60%
2022/08/12	0.9	45.90	0.1	46.00	46.25	0.8	169	0.48%
2022/08/11	0.1	45.89	0	0.00	46.00	0.1	168	0.05%
2022/08/10	0	0.00	0	44.65	45.20	0	166	0.00%
2022/08/09	0	44.20	0.1	44.30	44.60	-0.1	165	-0.05%
2022/08/08	0.1	43.75	0	0.00	44.45	0.1	167	0.05%
2022/08/03	0	0.00	0	44.10	43.90	0	173	-0.02%
2022/08/02	0	43.70	0	0.00	44.30	0	174	0.02%
2022/07/28	0	44.45	0.4	44.08	44.05	-0.4	177	-0.25%
2022/07/27	0.2	43.86	0.5	44.33	44.00	-0.3	177	-0.17%
2022/07/26	0	0.00	0	43.14	43.25	0	172	-0.01%
2022/07/25	0	43.03	0	0.00	43.35	0	172	0.00%
2022/07/22	0.1	41.92	0	0.00	42.35	0.1	170	0.07%
2022/07/21	0	41.35	0	41.35	41.60	0	171	0.00%
2022/07/20	0	41.35	0	41.63	41.50	0	174	0.00%
2022/07/19	0	0.00	0.1	41.30	41.30	-0.1	178	-0.06%
2022/07/18	0.6	40.96	0	0.00	41.50	0.6	180	0.31%
2022/07/15	0.2	39.40	0.1	39.45	39.75	0.1	179	0.06%
2022/07/14	0.1	38.85	0.1	39.77	39.50	0	179	0.01%
2022/07/13	3.1	37.58	4	38.95	39.75	-0.9	176	-0.52%
2022/07/11	0	0.00	0.1	38.00	37.30	-0.1	171	-0.03%
2022/07/08	0	0.00	6	38.04	37.85	-6	171	-3.50%
2022/06/29	0	0.00	0.1	44.70	44.75	-0.1	165	-0.03%
2022/06/28	0	0.00	0	45.00	44.80	0	167	0.00%
2022/06/27	0	0.00	0.1	45.27	45.40	-0.1	167	-0.07%
2022/06/23	0	0.00	0	43.85	43.90	0	165	0.00%
2022/06/22	0.2	43.30	0.4	43.63	43.45	-0.2	167	-0.11%
2022/06/21	0	44.00	0.1	44.50	44.30	-0.1	168	-0.04%
2022/06/17	0	44.15	0	44.00	43.80	0	169	0.01%
2022/06/16	0	0.00	0	45.34	44.65	0	171	-0.02%
2022/06/15	0	45.25	0	0.00	45.30	0	171	0.03%
2022/06/14	0	0.00	2	44.65	44.75	-2	173	-1.16%
2022/06/13	0	44.33	0	0.00	44.95	0	175	0.00%
2022/06/09	0	0.00	0	45.40	45.30	0	177	-0.01%
2022/06/08	0	45.35	0	45.50	44.90	0	177	-0.01%
2022/06/07	0	0.00	0	45.05	45.30	0	179	-0.01%
2022/06/06	0	44.35	0	0.00	44.75	0	181	0.01%
2022/06/01	0	0.00	0.1	44.83	44.50	-0.1	190	-0.06%
2022/05/30	0	0.00	0.4	44.11	44.30	-0.4	200	-0.20%
2022/05/27	0	0.00	0	43.86	43.70	0	201	-0.02%
2022/05/26	0.2	44.00	0.1	44.18	43.55	0.1	205	0.07%
2022/05/25	0	42.78	0	41.90	44.35	0	206	0.00%
2022/05/24	0	0.00	1.3	42.98	42.75	-1.3	208	-0.61%
2022/05/23	0	0.00	0	43.33	43.45	0	208	0.00%
2022/05/20	0	0.00	0	43.60	43.50	0	209	0.00%
2022/05/19	0	43.00	0.2	43.00	43.10	-0.2	210	-0.09%
2022/05/18	3.4	43.76	0	43.84	43.65	3.4	209	1.61%
2022/05/17	0.2	43.59	0	43.65	43.80	0.1	210	0.07%
2022/05/16	1	42.75	0	0.00	42.80	1	211	0.46%
2022/05/13	0.3	42.60	0	0.00	42.50	0.3	210	0.12%
2022/05/12	0.2	42.20	0	0.00	41.20	0.2	210	0.10%
2022/05/10	0	0.00	1	42.05	43.00	-1	206	-0.48%
2022/05/06	0	0.00	0	43.60	43.75	0	206	0.00%
2022/05/05	2	44.45	0	0.00	44.40	2	207	0.96%
2022/05/04	16	43.91	0	0.00	44.00	16	209	7.63%
2022/04/28	1	43.65	0	0.00	43.75	1	224	0.44%
2022/04/26	0.1	44.10	0	0.00	44.25	0.1	227	0.02%
2022/04/25	0	0.00	0.1	44.80	44.20	-0.1	227	-0.02%
2022/04/22	1.1	45.39	0	0.00	45.50	1.1	224	0.47%
2022/04/21	0.1	45.95	0	0.00	45.40	0.1	233	0.02%
2022/04/20	0	0.00	0.2	45.41	45.55	-0.2	249	-0.08%
2022/04/19	0	45.25	0	45.58	45.35	0	253	0.00%
2022/04/18	0.1	45.05	0	45.25	45.05	0.1	260	0.03%
2022/04/15	0	45.40	0	0.00	45.40	0	262	0.00%
2022/04/14	0.1	45.90	0	0.00	45.70	0.1	264	0.02%
2022/04/12	6	45.56	2	45.55	45.25	4	274	1.46%
2022/04/11	1	45.60	0	0.00	45.60	1	307	0.33%
2022/04/08	2	47.66	1	47.65	47.60	1	303	0.35%
2022/04/07	2	48.93	0	0.00	48.50	2	322	0.62%
2022/03/30	0	0.00	0.1	49.90	49.70	-0.1	332	-0.02%
2022/03/25	0	0.00	0	49.90	49.65	0	333	0.00%
2022/03/24	0	49.85	0.3	49.94	50.00	-0.3	330	-0.10%
2022/03/23	0	50.60	0.5	50.64	50.30	-0.5	334	-0.16%
2022/03/22	0.3	50.10	0	0.00	50.40	0.3	336	0.08%
2022/03/18	0	0.00	0.1	50.00	49.65	-0.1	341	-0.01%
2022/03/17	0.3	49.00	0	0.00	49.30	0.3	345	0.09%
2022/03/11	1	49.20	0	50.00	49.30	1	370	0.27%
2022/03/10	0	49.60	0	49.44	49.35	0	372	-0.01%
2022/03/09	0.1	48.65	0	0.00	48.80	0.1	372	0.03%
2022/03/07	0.1	49.50	0	0.00	49.70	0.1	373	0.01%
2022/03/04	0.1	50.80	0.1	50.90	50.60	0.1	372	0.01%
2022/03/03	0	0.00	0.1	50.50	50.40	-0.1	375	-0.01%
2022/03/02	0	0.00	0.1	49.70	49.70	-0.1	380	-0.01%
2022/02/25	0	0.00	1	48.25	48.60	-1	403	-0.25%
2022/02/24	0	0.00	10.1	48.43	48.20	-10.1	408	-2.48%
2022/02/23	0.1	49.00	0	0.00	49.05	0.1	410	0.01%
2022/02/22	0	0.00	0	48.91	48.75	0	412	0.00%
2022/02/21	0	49.00	0	0.00	49.25	0	418	0.00%
2022/02/18	1	49.00	2	49.00	49.00	-1	422	-0.24%
2022/02/17	0.1	49.10	0	0.00	49.50	0.1	425	0.01%
2022/02/16	0.1	48.85	0	49.10	49.10	0	431	0.01%
2022/02/15	1	48.60	0.1	48.95	48.50	0.9	436	0.21%
2022/02/14	0.1	48.78	1	48.80	48.65	-0.9	439	-0.20%
2022/02/09	6	49.20	1	49.25	49.50	5	447	1.12%
2022/02/07	0	0.00	2	47.55	48.40	-2	454	-0.44%
2022/01/26	2	47.35	0	0.00	47.30	2	453	0.45%
2022/01/25	0	0.00	0.1	48.09	47.35	-0.1	454	-0.02%
2022/01/24	6.1	48.30	9	47.32	48.20	-2.9	455	-0.64%
2022/01/21	1	49.15	0	0.00	49.05	1	452	0.22%
2022/01/20	1	49.70	0	0.00	49.70	1	449	0.23%
2022/01/19	0	50.30	0	0.00	50.10	0	458	0.00%
2022/01/18	1	50.20	0	0.00	50.40	1	464	0.22%
2022/01/17	0	50.40	0	0.00	50.20	0	469	0.00%
2022/01/14	1	50.01	0	0.00	50.00	1	472	0.22%
2022/01/12	1.1	49.91	0.4	50.01	50.00	0.7	483	0.13%
2022/01/11	0.4	50.60	1	50.40	50.00	-0.6	487	-0.12%
2022/01/10	0	51.10	0.2	51.09	50.80	-0.2	489	-0.04%
2022/01/07	2.2	51.58	0.3	51.87	51.50	1.9	494	0.38%
2022/01/06	0.1	52.22	0.8	52.31	52.20	-0.7	490	-0.15%
2022/01/05	0	53.20	0	52.90	52.60	0	499	0.00%
2022/01/04	1	53.06	0	54.10	54.00	1	494	0.21%
2022/01/03	0	51.50	3.2	51.50	51.40	-3.2	458	-0.70%
2021/12/30	0.3	53.56	11.5	53.35	52.10	-11.3	454	-2.48%
2021/12/29	4.5	51.77	0.1	51.90	52.20	4.4	431	1.01%
2021/12/28	0	50.67	0	51.00	51.10	0	422	-0.01%
2021/12/27	4.3	50.51	0.3	50.70	50.70	4.1	426	0.95%
2021/12/24	0.8	50.29	0	0.00	50.50	0.8	431	0.19%
2021/12/23	5.4	50.12	0	50.35	50.30	5.4	433	1.24%
2021/12/22	0	0.00	0	49.98	49.80	0	436	-0.01%
2021/12/21	0	0.00	0	49.33	49.40	0	436	0.00%
2021/12/20	0	49.20	0	0.00	49.20	0	438	0.01%
2021/12/14	0	0.00	6	50.60	50.20	-6	438	-1.37%
2021/12/10	0	0.00	0.2	51.85	51.80	-0.2	432	-0.05%
2021/12/09	0	51.51	1.4	51.92	51.90	-1.4	432	-0.31%
2021/12/08	1.6	51.75	3	51.03	52.70	-1.4	427	-0.33%
2021/12/07	0	0.00	0.6	50.42	50.00	-0.6	406	-0.15%
2021/12/06	0.6	50.76	0.1	50.80	50.70	0.5	403	0.13%
2021/12/03	0.1	51.00	0	50.77	50.70	0.1	404	0.02%
2021/12/02	0	50.60	0.9	50.93	50.70	-0.9	405	-0.21%
2021/12/01	0.7	50.91	1.2	51.10	51.20	-0.5	408	-0.13%
2021/11/30	0.3	50.97	2	51.20	51.00	-1.7	405	-0.41%
2021/11/29	0.1	49.30	0.2	49.30	49.70	-0.1	402	-0.03%
2021/11/26	5.2	50.77	0	0.00	50.00	5.2	396	1.31%
2021/11/24	0	0.00	3	50.40	50.50	-3	379	-0.80%
2021/11/22	3	49.70	0	0.00	49.80	3	363	0.82%
2021/11/16	1	48.45	0	0.00	48.05	1	363	0.28%
2021/11/15	0	0.00	0	47.50	48.25	0	367	0.00%
2021/11/12	2	47.30	0	0.00	47.25	2	366	0.55%
2021/11/11	3	47.05	0	0.00	46.65	3	367	0.82%
2021/11/05	2	46.35	0	0.00	46.80	2	397	0.50%
2021/11/04	3	46.08	0	0.00	46.05	3	405	0.74%
2021/11/01	2	45.85	0	0.00	46.00	2	425	0.47%
2021/10/20	0	0.00	1	46.35	45.50	-1	551	-0.18%
2021/10/19	0	45.35	0	0.00	45.60	0	568	0.00%
2021/10/08	2	43.95	1	44.05	43.70	1	769	0.13%
2021/10/07	0	0.00	0.2	43.69	43.75	-0.2	804	-0.02%
2021/10/01	0	0.00	0	45.15	44.60	0	946	0.00%
2021/09/29	2	45.00	0	0.00	44.70	2	982	0.20%
2021/09/10	1	47.55	0	0.00	47.50	1	1,164	0.09%
2021/08/18	1	47.70	0	0.00	48.70	1	1,206	0.08%
2021/08/12	0	0.00	0	52.00	50.90	0	1,203	0.00%
2021/08/10	27	51.19	0	0.00	50.90	27	1,207	2.24%
2021/08/09	0	0.00	1	52.70	52.70	-1	1,214	-0.08%
2021/08/06	1	53.80	0	0.00	53.60	1	1,222	0.08%
2021/08/05	1	53.70	0	0.00	53.90	1	1,243	0.08%
2021/08/03	161	56.18	0	0.00	55.20	161	1,285	12.53%	大買/鉅額交易
2021/08/02	0	0.00	20	58.49	58.80	-20	1,272	-1.57%
2021/07/29	2	60.05	0	0.00	60.40	2	1,252	0.16%
2021/07/27	8	61.20	1	59.90	59.90	7	1,270	0.55%
2021/07/26	1	62.50	0	0.00	62.50	1	1,262	0.08%
2021/07/23	15	62.37	5	62.74	63.50	10	1,230	0.81%
2021/07/22	20	62.35	20	62.90	61.90	0	1,217	0.00%
2021/07/20	0	0.00	1	60.51	60.30	-1	1,243	-0.08%
2021/07/19	2	62.05	0	61.75	62.20	2	1,193	0.17%
2021/07/16	0	0.00	1	59.90	58.90	-1	1,167	-0.09%
2021/07/14	1	60.40	0	0.00	58.60	1	1,179	0.08%
2021/07/13	0	0.00	3	60.43	59.70	-3	1,185	-0.25%
2021/07/12	1	59.70	3	59.10	59.10	-2	1,175	-0.17%
2021/07/08	1	57.80	1	57.80	57.80	0	1,327	0.00%
2021/07/07	5	57.84	43	58.12	58.60	-38	1,441	-2.64%
2021/07/06	0	0.00	60	58.10	57.30	-60	1,543	-3.89%
2021/07/05	5	57.90	2	58.00	57.90	3	1,650	0.18%
2021/07/02	2	57.25	0	0.00	57.30	2	1,696	0.12%
2021/07/01	3	57.27	10	57.38	56.50	-7	1,715	-0.41%
2021/06/30	6	57.27	0	0.00	57.10	6	1,723	0.35%
2021/06/29	2	56.00	0	0.00	56.70	2	1,691	0.12%
2021/06/28	1	56.60	1	56.10	56.40	0	1,695	0.00%
2021/06/24	1	55.30	0	0.00	54.80	1	1,675	0.06%
2021/06/23	2	55.65	0.2	55.50	56.00	1.8	1,669	0.11%
2021/06/16	0.2	54.30	0	0.00	53.80	0.2	1,703	0.01%
2021/06/10	1	52.90	0	0.00	52.80	1	1,752	0.06%
2021/06/08	0	0.00	1	52.90	52.30	-1	1,840	-0.05%
2021/06/04	0	0.00	0	53.90	53.70	0	1,903	0.00%
2021/06/02	2	54.05	0	0.00	53.60	2	1,926	0.10%
2021/05/27	0	0.00	1	52.20	52.70	-1	2,006	-0.05%
2021/05/26	1	52.70	1	52.90	53.00	0	2,030	0.00%
2021/05/25	1	54.10	0	0.00	54.40	1	2,054	0.05%
2021/05/24	0	0.00	6	49.98	51.80	-6	2,245	-0.27%
2021/05/21	1	49.95	0	0.00	50.90	1	2,372	0.04%
2021/05/20	0	0.00	1	49.05	48.95	-1	2,414	-0.04%
2021/05/18	1	48.00	1	49.50	49.75	0	2,492	0.00%
2021/05/17	0	0.00	1.6	47.43	45.90	-1.6	2,507	-0.07%
2021/05/14	99	50.31	0	0.00	50.10	99	2,499	3.96%
2021/05/13	1	51.40	0	0.00	51.50	1	2,485	0.04%
2021/05/12	0	0.00	1	47.50	49.00	-1	2,469	-0.04%
2021/05/11	2	52.80	0	0.00	51.60	2	2,451	0.08%
2021/05/10	0	0.00	0	54.10	53.60	0	2,446	0.00%
2021/05/07	1	53.00	1	54.10	54.30	0	2,451	0.00%
2021/05/05	10	53.60	0	0.00	52.30	10	2,466	0.41%
2021/05/04	0	0.00	3	52.87	53.70	-3	2,472	-0.12%
2021/05/03	0	0.00	0	56.90	54.50	0	2,448	0.00%
2021/04/29	0	0.00	1	57.00	56.80	-1	2,438	-0.04%
2021/04/28	0	0.00	1	57.10	57.00	-1	2,524	-0.04%
2021/04/27	1	57.90	14	57.80	57.90	-13	2,555	-0.51%
2021/04/26	0	0.00	8	59.43	59.80	-8	2,550	-0.31%
2021/04/23	1	56.30	0	0.00	57.00	1	2,508	0.04%
2021/04/22	13	56.45	0	0.00	55.10	13	2,535	0.51%
2021/04/21	1	56.90	1	57.60	56.90	0	2,560	0.00%
2021/04/20	0	0.00	0	57.70	57.80	0	2,573	0.00%
2021/04/16	20	59.13	17	58.79	58.60	3	2,642	0.11%
2021/04/15	4	59.38	1.3	59.54	60.30	2.8	2,796	0.10%
2021/04/14	0	0.00	2	58.65	60.00	-2	3,012	-0.07%
2021/04/13	4	57.90	1.2	58.13	57.80	2.8	3,091	0.09%
2021/04/12	60	57.45	41	56.61	56.80	19	2,969	0.64%
2021/04/09	0	0.00	1	54.40	58.40	-1	2,854	-0.04%
2021/04/08	0.5	55.00	0	0.00	53.40	0.5	2,745	0.02%
2021/04/07	0	0.00	0	51.40	51.50	0	2,690	0.00%
2021/04/06	0	0.00	1	49.90	50.10	-1	2,667	-0.04%
2021/04/01	1	48.60	0	0.00	48.75	1	2,651	0.04%
2021/03/30	0	0.00	1	49.35	49.30	-1	2,630	-0.04%
2021/03/25	0	0.00	0	49.40	49.20	0	2,655	0.00%
2021/03/18	0	0.00	21	48.53	48.95	-21	2,789	-0.75%
2021/03/16	1	49.45	6	49.17	48.85	-5	2,895	-0.17%
2021/03/15	0	0.00	1	49.30	49.60	-1	2,889	-0.03%
2021/03/12	2	49.25	8	48.91	48.80	-6	2,904	-0.21%
2021/03/11	3	47.70	21	47.33	47.55	-18	2,864	-0.63%
2021/03/10	20	47.00	4	46.91	47.00	16	2,844	0.56%
2021/03/08	3	45.50	1	45.50	45.30	2	2,829	0.07%
2021/03/05	1	46.00	0	0.00	45.30	1	2,840	0.04%
2021/02/26	0	0.00	2	44.90	45.85	-2	2,878	-0.07%
2021/02/25	0	0.00	2	46.30	45.20	-2	2,869	-0.07%
2021/02/24	8	46.70	3	45.95	45.60	5	2,853	0.18%
2021/02/23	1	46.10	34	47.04	48.40	-33	2,676	-1.23%
2021/02/22	1	44.10	3	44.30	44.00	-2	2,559	-0.08%
2021/02/19	8	43.95	0	0.00	44.30	8	2,533	0.32%
2021/02/18	14	44.07	0	0.00	44.45	14	2,586	0.54%
2021/02/17	2	42.50	0	0.00	42.50	2	2,606	0.08%
2021/02/03	0	0.00	1	41.70	41.40	-1	2,674	-0.04%
2021/02/02	3	41.27	4	41.11	41.60	-1	2,717	-0.04%
2021/01/29	2	40.43	0	0.00	40.10	2	2,727	0.07%
2021/01/28	0	0.00	1	40.45	40.70	-1	2,728	-0.04%
2021/01/26	0	0.00	1	41.45	41.45	-1	2,820	-0.04%
2021/01/22	0	0.00	1	41.80	41.80	-1	2,824	-0.04%
2021/01/21	5	41.84	1	41.70	41.65	4	2,834	0.14%
2021/01/20	0	0.00	2	41.10	41.20	-2	2,860	-0.07%
2021/01/19	2	40.85	0	0.00	41.15	2	2,838	0.07%
2021/01/18	0	0.00	1	40.50	41.15	-1	2,823	-0.04%
2021/01/15	2	41.35	2	41.60	41.05	0	2,808	0.00%
2021/01/14	0	0.00	1	42.40	42.15	-1	2,779	-0.04%
2021/01/13	1	41.90	5	41.60	41.55	-4	2,785	-0.14%
2021/01/11	0	0.00	6	43.02	43.40	-6	2,731	-0.22%
2021/01/08	26	44.91	7	43.29	42.70	19	2,800	0.68%
2021/01/07	9	44.63	6	44.51	44.85	3	2,652	0.11%
2021/01/06	4	39.25	1	37.80	40.80	3	2,369	0.13%
2021/01/05	0	0.00	2	37.50	37.10	-2	2,190	-0.09%
2021/01/04	0	0.00	1	37.30	37.10	-1	2,185	-0.05%
2020/12/30	2	36.10	10	36.05	36.15	-8	2,172	-0.37%
2020/12/22	2	35.80	1	36.05	35.85	1	2,148	0.05%
2020/12/21	1	37.10	5	36.02	37.05	-4	2,140	-0.19%
2020/12/18	2	36.88	5.1	36.81	36.60	-3.1	2,130	-0.15%
2020/12/16	2	37.85	12	37.85	37.45	-10	2,127	-0.47%
2020/12/14	2	37.65	2	36.90	37.65	0	2,052	0.00%
2020/12/11	3	36.43	2	35.90	36.65	1	1,989	0.05%
2020/12/10	0	0.00	1	35.60	35.35	-1	1,879	-0.05%
2020/12/09	1	34.95	1	35.30	35.20	0	1,850	0.00%
2020/12/08	15	34.66	0	0.00	34.95	15	1,831	0.82%
2020/12/07	0	0.00	7	34.05	33.55	-7	1,795	-0.39%
2020/12/03	1	34.75	0	0.00	34.35	1	1,757	0.06%
2020/12/01	1	34.75	10	34.88	35.15	-9	1,727	-0.52%
2020/11/27	0	0.00	3	34.30	34.50	-3	1,645	-0.18%
2020/11/24	2	34.70	5	35.16	34.70	-3	1,574	-0.19%
2020/11/23	5	35.54	2	35.35	35.45	3	1,557	0.19%
2020/11/20	5	35.20	6	35.14	35.35	-1	1,532	-0.07%
2020/11/18	0	0.00	1.4	34.14	34.35	-1.4	1,486	-0.10%
2020/11/17	2	34.45	1	34.50	34.10	1	1,466	0.07%
2020/11/16	4	35.35	0	34.15	35.70	4	1,387	0.29%
2020/11/13	0	0.00	1	34.00	34.20	-1	1,326	-0.08%
2020/11/12	1	33.90	1	33.90	33.60	0	1,281	0.00%
2020/11/11	0	0.00	4	33.00	33.00	-4	1,244	-0.32%
2020/11/10	2	33.15	3	33.12	33.00	-1	1,225	-0.08%
2020/11/06	7	31.90	0	0.00	31.90	7	1,150	0.61%
2020/11/04	2	32.28	296	32.22	31.75	-294	1,121	-26.22%	大賣/鉅額交易
2020/11/03	2	31.80	1	31.50	31.60	1	1,022	0.10%
2020/11/02	0	0.00	1	31.40	31.25	-1	1,007	-0.10%
2020/10/28	4	31.80	1	32.05	31.70	3	957	0.31%
2020/10/27	0	0.00	1	30.65	31.30	-1	835	-0.12%
2020/10/26	0	0.00	3.1	30.70	30.60	-3.1	811	-0.38%
2020/10/22	0	0.00	2	30.65	30.85	-2	798	-0.25%
2020/10/21	11	31.28	0	0.00	30.90	11	797	1.38%
2020/10/19	0	0.00	3	30.60	30.30	-3	740	-0.41%
2020/10/16	46	31.30	3	31.12	30.25	43	730	5.89%
2020/10/15	0	0.00	1	29.95	30.00	-1	637	-0.16%
2020/10/14	3	29.55	0	0.00	29.40	3	666	0.45%
2020/10/12	1	28.70	0	0.00	28.70	1	682	0.15%
2020/10/08	1	28.65	0	0.00	28.50	1	681	0.15%
2020/09/22	1	28.80	2	29.30	28.50	-1	888	-0.11%
2020/09/16	2	28.05	0	0.00	28.00	2	900	0.22%
2020/09/11	1	27.00	0	0.00	27.00	1	918	0.11%
2020/09/10	1	27.35	1	27.25	27.25	0	989	0.00%
2020/09/09	1	27.20	0	0.00	27.15	1	1,011	0.10%
2020/09/08	2	27.30	1	27.25	27.10	1	1,028	0.10%
2020/09/04	0	0.00	2	27.25	27.25	-2	1,097	-0.18%
2020/09/03	0	0.00	12	27.85	27.65	-12	1,117	-1.07%
2020/08/28	0	0.00	28	28.00	27.90	-28	1,377	-2.03%
2020/08/14	0	0.00	0	28.00	28.05	0	2,034	0.00%
2020/07/31	1	28.10	0	0.00	28.10	1	2,134	0.05%
2020/07/28	3	27.40	0	0.00	27.40	3	2,147	0.14%
2020/07/27	0	0.00	10	27.87	27.85	-10	2,163	-0.46%
2020/07/22	0	0.00	1	29.20	29.20	-1	2,163	-0.05%
2020/07/21	0	0.00	1	29.45	29.50	-1	2,150	-0.05%
2020/07/20	13	29.89	2	29.85	29.95	11	2,123	0.52%
2020/07/16	1	29.30	0	0.00	28.75	1	2,031	0.05%
2020/07/13	2	29.00	30	28.90	28.90	-28	1,995	-1.40%
2020/07/09	0	0.00	1	29.05	29.05	-1	1,988	-0.05%
2020/07/07	1	28.80	1	29.20	29.00	0	1,962	0.00%
2020/07/03	1	28.95	5	28.99	28.70	-4	1,941	-0.21%
2020/07/02	0	0.00	2	29.05	28.90	-2	1,933	-0.10%
2020/07/01	8	29.51	18	29.46	29.20	-10	1,916	-0.52%
2020/06/30	22	28.44	7	28.44	28.65	15	1,810	0.83%
2020/06/18	1	28.15	0	0.00	28.25	1	1,766	0.06%
2020/06/17	22	28.79	2	28.68	28.80	20	1,753	1.14%
2020/06/16	2	27.00	0	0.00	27.65	2	1,695	0.12%
2020/06/15	1	26.80	0	0.00	26.65	1	1,703	0.06%
2020/06/12	2	27.10	0	0.00	27.15	2	1,697	0.12%
2020/06/11	5	27.93	60	28.12	27.40	-55	1,693	-3.25%
2020/06/10	1	28.50	33	28.81	28.90	-32	1,657	-1.93%
2020/06/09	1	29.10	5	29.19	28.50	-4	1,660	-0.24%
2020/06/08	0	0.00	7	29.84	29.70	-7	1,631	-0.43%
2020/06/05	2	32.98	15	32.93	33.00	-13	1,560	-0.83%
2020/06/04	0	0.00	3	32.70	32.70	-3	1,493	-0.20%
2020/06/03	2	32.90	2	32.90	32.95	0	1,468	0.00%
2020/06/02	10	32.80	3	32.75	32.80	7	1,449	0.48%
2020/06/01	3	33.18	0	33.15	33.15	3	1,411	0.21%
2020/05/29	28	32.70	13	32.56	32.85	15	1,333	1.12%
2020/05/28	27	31.05	10	31.18	31.20	17	1,186	1.43%
2020/05/27	0	0.00	1	30.60	30.70	-1	1,153	-0.09%
2020/05/26	2	30.55	0	0.00	30.50	2	1,127	0.18%
2020/05/25	1	30.70	5	30.60	30.40	-4	1,102	-0.36%
2020/05/22	45	30.64	4	30.20	30.45	41	1,057	3.88%
2020/05/21	6	29.01	5	29.25	29.25	1	904	0.11%
2020/05/18	0	0.00	0.4	28.20	28.10	-0.4	860	-0.05%
2020/05/13	5	28.91	5	29.15	29.20	0	823	0.00%
2020/05/08	0	0.00	1	27.80	27.90	-1	754	-0.13%
2020/05/07	2	28.30	1	28.05	28.25	1	740	0.14%
2020/05/06	0	0.00	2	28.35	28.20	-2	736	-0.27%
2020/05/05	2	28.20	12	28.25	28.35	-10	730	-1.37%
2020/04/28	0	0.00	16	27.15	27.45	-16	679	-2.36%
2020/04/23	0	0.00	1	26.85	26.85	-1	664	-0.15%
2020/04/22	1	26.65	3	26.55	26.65	-2	661	-0.30%
2020/04/21	3	26.60	0	0.00	26.35	3	656	0.46%
2020/04/17	3	27.00	4	27.21	26.95	-1	641	-0.16%
2020/04/16	0	0.00	2	27.05	27.05	-2	629	-0.32%
2020/04/15	7	26.94	4	27.05	27.00	3	621	0.48%
2020/04/14	15	26.76	0	0.00	26.85	15	607	2.47%
2020/04/13	0	0.00	4	26.26	26.25	-4	592	-0.67%
2020/04/08	10	25.76	0	0.00	25.70	10	573	1.74%
2020/04/07	0	0.00	1	25.60	25.50	-1	568	-0.18%
2020/04/06	1	25.35	0	0.00	25.35	1	560	0.18%
2020/04/01	1	25.00	1	25.25	25.35	0	557	0.00%
2020/03/31	2	25.25	0	0.00	25.05	2	553	0.36%
2020/03/30	1	25.00	0	0.00	25.15	1	551	0.18%
2020/03/26	4	25.25	0	0.00	25.15	4	543	0.74%
2020/03/25	2	25.50	0	0.00	25.25	2	537	0.37%
2020/03/23	2	24.45	0	0.00	24.10	2	521	0.38%
2020/03/20	0	0.00	1	24.75	24.80	-1	517	-0.19%
2020/03/19	6	22.35	0	0.00	22.55	6	503	1.19%
2020/03/18	6	24.93	0	0.00	24.80	6	476	1.26%
2020/03/17	0	0.00	1	24.30	25.00	-1	493	-0.20%
2020/03/16	1	25.50	0	0.00	25.30	1	494	0.20%
2020/03/13	3	24.60	1	25.60	26.20	2	476	0.42%
2020/03/12	1	26.00	0	0.00	25.75	1	447	0.22%
2020/03/10	3	26.50	3	26.38	26.95	0	415	0.00%
2020/03/09	0	0.00	3	27.15	26.80	-3	396	-0.76%
2020/03/06	1	27.20	1	26.90	27.15	0	372	0.00%
2020/03/05	3	26.55	1	26.40	26.60	2	338	0.59%
2020/03/04	1	25.70	0	0.00	25.90	1	325	0.31%
2020/03/02	0	0.00	1	25.00	25.15	-1	295	-0.34%
2020/02/06	0	0.00	0	24.10	24.05	0	264	0.00%
2020/02/04	1	22.90	0	0.00	23.10	1	264	0.38%
2020/01/31	1	24.10	0	0.00	23.80	1	253	0.39%
2020/01/17	1	25.75	0	25.80	25.70	1	235	0.42%
2020/01/16	0	0.00	2	25.60	25.80	-2	237	-0.84%
2020/01/10	1	25.55	0	0.00	25.60	1	249	0.40%
2019/12/23	0	0.00	1	27.00	27.00	-1	293	-0.34%
2019/12/18	0	0.00	1	26.50	27.00	-1	289	-0.34%
2019/12/16	0	0.00	0	26.65	26.65	0	283	0.00%
2019/12/13	0	0.00	0	26.80	26.60	0	281	0.00%
2019/12/12	1	27.10	1	27.15	26.80	0	276	0.00%
2019/12/11	0	0.00	2	26.43	26.75	-2	245	-0.81%
2019/12/10	0	0.00	0	27.95	25.45	0	230	0.00%
2019/12/05	2	25.48	1	25.50	25.70	1	241	0.41%
2019/11/29	1	25.25	0	0.00	25.20	1	248	0.40%
2019/11/25	0	0.00	0.5	25.10	25.10	-0.5	260	-0.20%
2019/11/19	1	25.40	0	0.00	25.35	1	266	0.38%
2019/11/11	3	25.20	0	0.00	25.15	3	287	1.05%
2019/11/08	1	25.65	0	0.00	25.80	1	289	0.35%
2019/11/04	1	26.05	0	0.00	26.20	1	313	0.32%
2019/10/28	3	25.80	0	0.00	25.75	3	385	0.78%
2019/10/25	0	0.00	2	26.05	26.00	-2	391	-0.51%
2019/10/24	1	26.35	0	0.00	26.20	1	393	0.25%
2019/10/23	4	26.38	0	0.00	26.20	4	397	1.01%
2019/10/21	1	26.25	0	0.00	26.35	1	410	0.24%
2019/10/18	0	0.00	2	26.60	26.55	-2	425	-0.47%
2019/10/09	5	24.45	2	24.40	24.55	3	457	0.66%
2019/10/07	10	26.00	0	0.00	26.00	10	443	2.25%
2019/09/25	0	0.00	1	27.20	27.10	-1	585	-0.17%
2019/09/20	0	0.00	1	27.40	27.30	-1	629	-0.16%
2019/09/06	1	28.45	0	0.00	28.55	1	719	0.14%
2019/09/03	0	0.00	2	28.40	28.40	-2	730	-0.27%
2019/09/02	0	0.00	1	28.30	28.20	-1	732	-0.14%
2019/08/23	2	28.05	0	0.00	28.20	2	812	0.25%
2019/08/21	1	27.85	0	0.00	27.85	1	845	0.12%
2019/08/19	2	28.00	2	27.90	27.80	0	859	0.00%
2019/08/16	1	27.30	0	0.00	27.30	1	865	0.12%
2019/08/15	1	26.95	0	0.00	27.00	1	871	0.11%
2019/08/05	1	27.80	0	0.00	27.50	1	999	0.10%
2019/07/31	0	0.00	1	29.15	29.15	-1	1,329	-0.08%
2019/07/30	8	29.34	1	29.55	29.10	7	1,363	0.51%
2019/07/24	2	28.50	0	0.00	28.75	2	1,384	0.14%
2019/07/23	2	28.45	0	0.00	28.40	2	1,469	0.14%
2019/07/22	0	0.00	1	28.10	28.10	-1	1,479	-0.07%
2019/07/16	0	0.00	0	29.85	29.75	0	1,651	0.00%
2019/07/12	0	0.00	1	30.80	30.30	-1	1,850	-0.05%
2019/07/10	1	30.50	3	30.40	30.35	-2	2,004	-0.10%
2019/07/09	2	30.60	0	0.00	30.25	2	2,063	0.10%
2019/07/08	1	33.80	0	0.00	33.65	1	2,055	0.05%
2019/07/04	1	33.80	2	33.65	33.75	-1	2,067	-0.05%
2019/07/02	3	33.48	2	34.00	33.85	1	2,277	0.04%
2019/07/01	0	0.00	17	32.99	33.10	-17	2,313	-0.73%
2019/06/26	0	0.00	1	31.90	32.00	-1	2,313	-0.04%
2019/06/25	0	0.00	1	32.25	31.90	-1	2,318	-0.04%
2019/06/21	0	0.00	3	32.60	32.15	-3	2,338	-0.13%
2019/06/20	2	32.70	1	32.60	32.60	1	2,388	0.04%
2019/06/19	6	31.75	0	0.00	32.20	6	2,374	0.25%
2019/06/05	0	0.00	0.1	31.60	31.60	-0.1	2,502	-0.01%
2019/06/04	5	32.10	10	31.63	31.65	-5	2,510	-0.20%
2019/06/03	24	32.41	0	0.00	32.15	24	2,509	0.96%
2019/05/31	0	0.00	1	32.05	32.50	-1	2,465	-0.04%
2019/05/30	0	0.00	1	31.25	31.45	-1	2,447	-0.04%
2019/05/29	52	31.53	0	0.00	31.55	52	2,443	2.13%
2019/05/28	65	30.94	1	31.15	31.40	64	2,419	2.64%
2019/05/27	161	30.89	2	31.00	30.90	159	2,418	6.57%	大買/鉅額交易
2019/05/20	1	31.25	1	31.55	31.65	0	2,383	0.00%
2019/05/17	20	31.64	5	32.40	31.65	15	2,368	0.63%
2019/05/16	0	0.00	20	32.96	32.35	-20	2,348	-0.85%
2019/05/15	0	0.00	2	33.65	33.50	-2	2,333	-0.09%
2019/05/14	0	0.00	23	32.08	32.95	-23	2,327	-0.99%
2019/05/13	1	33.70	2	33.15	33.25	-1	2,311	-0.04%
2019/05/10	15	34.30	1	34.85	33.40	14	2,286	0.61%
2019/05/09	28	34.56	15	35.33	35.35	13	2,163	0.60%
2019/05/08	0	0.00	11	33.40	33.40	-11	1,968	-0.56%
2019/05/07	1	33.40	0	0.00	33.00	1	1,949	0.05%
2019/05/02	2	34.75	3	34.40	34.65	-1	1,859	-0.05%
2019/04/29	3	34.87	8.1	34.54	33.90	-5.1	1,835	-0.28%
2019/04/26	0	0.00	7	34.27	34.40	-7	1,752	-0.40%
2019/04/25	0	0.00	15	34.27	34.40	-15	1,779	-0.84%
2019/04/24	2	34.98	3	34.27	34.20	-1	1,761	-0.06%
2019/04/23	2	34.80	2	33.93	34.80	0	1,645	0.00%
2019/04/22	5	34.05	0	0.00	34.05	5	1,597	0.31%
2019/04/19	10	34.62	15	34.70	34.30	-5	1,568	-0.32%
2019/04/18	7.1	34.60	9	34.30	34.30	-1.9	1,496	-0.13%
2019/04/17	12	33.88	3	33.85	34.20	9	1,366	0.66%
2019/04/16	0	0.00	5.8	33.49	33.40	-5.8	1,245	-0.46%
2019/04/15	7	32.96	0	33.00	33.00	7	1,195	0.59%
2019/04/09	0	0.00	3	32.13	32.20	-3	1,045	-0.29%
2019/04/08	10	33.90	110	33.08	33.95	-100	970	-10.31%	大賣/
2019/04/03	10	31.22	30	31.40	32.00	-20	816	-2.45%
2019/04/01	0	0.00	30	30.27	30.20	-30	726	-4.13%
2019/03/27	17	29.79	0	0.00	29.65	17	684	2.48%
2019/03/26	0	0.00	10	30.30	29.90	-10	673	-1.49%
2019/03/25	0	0.00	29	30.10	29.85	-29	651	-4.45%
2019/03/21	5	29.20	0	0.00	29.50	5	569	0.88%
2019/03/20	0	0.00	1	29.30	29.35	-1	561	-0.18%
2019/03/19	20	29.59	1	29.45	29.40	19	557	3.41%
2019/03/18	16	29.18	3	29.63	29.75	13	545	2.38%
2019/03/15	0	0.00	10	29.10	28.85	-10	492	-2.03%
2019/03/13	0	0.00	12	28.65	28.85	-12	442	-2.71%
2019/03/11	0	0.00	1	28.30	28.35	-1	400	-0.25%
2019/02/26	1	28.00	0	0.00	28.05	1	370	0.27%
2019/02/25	0	0.00	6	28.16	28.15	-6	365	-1.64%
2019/02/21	1	28.15	0	0.00	28.20	1	356	0.28%
2019/02/20	0	0.00	6	27.95	27.90	-6	344	-1.74%
2019/02/19	0	0.00	4	27.95	27.85	-4	364	-1.10%
2019/02/13	0	0.00	3	27.97	28.10	-3	355	-0.84%
2019/02/12	0	0.00	0	30.10	27.50	0	335	0.00%
2019/01/28	1	27.80	0	0.00	27.80	1	316	0.32%
2019/01/25	0	0.00	19	27.80	27.70	-19	318	-5.97%
2019/01/21	0	0.00	181	27.89	27.80	-181	330	-54.85%	大賣/鉅額交易
2019/01/17	0	0.00	21	28.40	27.65	-21	319	-6.58%
2019/01/11	0	0.00	0	26.20	26.20	0	268	0.00%
2018/10/29	25	23.60	0	0.00	23.85	25	410	6.09%
2018/10/26	30	23.80	0	0.00	23.70	30	414	7.24%
2018/10/11	224	24.79	60	24.83	24.15	164	544	30.11%	大買/鉅額交易
2018/10/05	10	25.73	0	0.00	25.60	10	533	1.87%
2018/10/04	0	0.00	1	26.10	26.25	-1	528	-0.19%
2018/09/18	0	0.00	0	26.50	26.10	0	568	0.00%
2018/09/10	1	25.30	0	0.00	25.40	1	606	0.16%
2018/09/07	1	25.90	0	0.00	25.90	1	659	0.15%
2018/09/06	1	26.80	0	0.00	26.80	1	690	0.14%
2018/09/05	2	27.23	3	27.40	27.15	-1	716	-0.14%
2018/09/04	3	27.50	0	0.00	27.50	3	744	0.40%
2018/08/31	3	27.80	0	0.00	27.90	3	857	0.35%
2018/08/17	0	0.00	1	27.85	27.85	-1	1,549	-0.06%
2018/08/15	2	27.50	6	27.70	27.60	-4	1,554	-0.26%
2018/08/13	14	27.60	1	27.45	27.70	13	1,579	0.82%
2018/08/10	10	28.41	0	0.00	28.35	10	1,570	0.64%
2018/08/09	18	28.56	0	0.00	28.70	18	1,569	1.15%
2018/08/07	7	28.54	0	0.00	28.50	7	1,544	0.45%
2018/08/06	0	0.00	5	28.35	28.40	-5	1,541	-0.32%
2018/08/03	0	0.00	6	27.85	28.00	-6	1,536	-0.39%
2018/08/01	10	28.05	0	0.00	28.15	10	1,526	0.65%
2018/07/27	0	0.00	1	27.95	27.95	-1	1,509	-0.07%
2018/07/25	0	0.00	7	27.56	27.55	-7	1,483	-0.47%
2018/07/20	0	0.00	1	27.00	26.75	-1	1,433	-0.07%
2018/07/19	0	0.00	22	27.20	27.00	-22	1,434	-1.53%
2018/07/17	23	26.94	2	26.70	26.60	21	1,412	1.49%
2018/07/12	0	0.00	5	25.98	26.20	-5	1,406	-0.36%
2018/07/10	0	0.00	12	26.20	26.15	-12	1,460	-0.82%
2018/07/05	6	24.99	0	0.00	25.00	6	1,484	0.40%
2018/07/03	5	25.50	0	0.00	25.50	5	1,533	0.33%
2018/06/29	10	25.70	0	0.00	25.90	10	1,527	0.65%
2018/06/27	5	26.20	0	0.00	26.00	5	1,511	0.33%
2018/06/26	2	26.10	10	26.15	26.00	-8	1,510	-0.53%
2018/06/19	1	26.70	0	0.00	26.55	1	1,489	0.07%
2018/06/14	0	0.00	10	28.75	28.75	-10	1,418	-0.70%
2018/06/13	5	28.50	0	0.00	28.35	5	1,379	0.36%
2018/06/12	11	28.48	0	0.00	28.45	11	1,350	0.81%
2018/06/11	9	28.75	0	0.00	28.70	9	1,317	0.68%
2018/06/08	5	28.58	3	28.63	28.40	2	1,302	0.15%
2018/06/06	4	31.03	2.5	31.00	30.75	1.5	1,197	0.12%
2018/06/05	3	31.20	2	30.75	30.95	1	1,167	0.09%
2018/06/04	51	31.06	12	31.62	31.45	39	1,095	3.56%
2018/06/01	1	29.75	49	29.43	29.40	-48	915	-5.24%
2018/05/31	13	28.82	78	29.27	29.20	-65	787	-8.26%
2018/05/30	21	28.04	2	28.33	28.30	19	646	2.94%
2018/05/25	50	26.35	0	0.00	26.55	50	564	8.86%
2018/05/24	0	0.00	0	26.75	26.50	0	572	0.00%
2018/05/23	3	26.70	3	27.00	26.70	0	572	0.00%
2018/05/22	1	27.00	0	0.00	27.00	1	568	0.18%
2018/05/21	0	0.00	6	26.76	26.70	-6	552	-1.09%
2018/05/18	11	26.65	0	0.00	26.60	11	557	1.97%
2018/05/17	10	26.40	0	0.00	26.70	10	575	1.74%
2018/05/16	10	26.68	1	26.70	26.35	9	579	1.55%
2018/05/15	0	0.00	20	26.40	26.45	-20	598	-3.34%
2018/05/14	1	26.20	2	26.25	26.15	-1	631	-0.16%
2018/05/11	25	26.52	0	0.00	26.35	25	639	3.91%
2018/05/08	4	26.50	0	0.00	26.50	4	668	0.60%
2018/05/07	2	26.35	0	0.00	26.60	2	679	0.29%
2018/05/03	20	26.25	0	0.00	26.40	20	689	2.90%
2018/04/30	1	26.60	1	26.75	26.70	0	713	0.00%
2018/04/27	1	25.70	0	0.00	25.70	1	722	0.14%
2018/04/25	0	26.15	0	0.00	26.25	0	776	0.00%
2018/04/23	0	27.15	0	0.00	27.15	0	1,046	0.00%
2018/04/17	0	27.00	0	0.00	27.10	0	1,145	0.00%
2018/04/16	21	27.85	20	27.98	27.50	1	1,159	0.09%
2018/04/10	0	0.00	1	28.10	27.95	-1	1,243	-0.08%
2018/04/09	0	27.55	0	0.00	26.85	0	1,215	0.00%
2018/04/02	0	27.00	0	0.00	26.75	0	1,236	0.00%
2018/03/30	0	27.40	0	0.00	26.60	0	1,293	0.00%
2018/03/28	0	26.95	0	0.00	26.75	0	1,325	0.00%
2018/03/27	0	27.10	0	0.00	26.85	0	1,329	0.00%
2018/03/26	0	26.60	0	0.00	26.75	0	1,344	0.00%
2018/03/22	0	0.00	1	27.15	26.80	-1	1,356	-0.07%
2018/03/20	0	27.10	0	0.00	26.85	0	1,364	0.00%
2018/03/19	0	27.15	0	0.00	27.10	0	1,370	0.00%
2018/03/16	0	27.30	0	0.00	27.10	0	1,370	0.00%
2018/03/08	0	0.00	1	26.90	26.65	-1	1,375	-0.07%
2018/02/27	0	0.00	3	27.10	27.00	-3	1,444	-0.21%
2018/02/26	3	27.20	0	0.00	27.20	3	1,465	0.20%
2018/02/23	1	26.75	0	26.80	26.65	1	1,454	0.07%
2018/02/22	2	26.00	0	0.00	26.40	2	1,468	0.14%
2018/02/12	6	25.05	0	0.00	25.05	6	1,477	0.41%
2018/02/09	2	25.00	0	0.00	25.05	2	1,507	0.13%
2018/02/08	30	25.95	0	0.00	25.90	30	1,502	2.00%
2018/02/07	5	26.00	0	0.00	25.80	5	1,502	0.33%
2018/02/06	40	26.50	2	25.20	25.75	38	1,497	2.54%
2018/01/31	5	28.10	1	28.05	28.05	4	1,526	0.26%
2018/01/30	0	0.00	0.7	28.25	28.25	-0.7	1,566	-0.04%
2018/01/29	2	28.50	0	0.00	28.70	2	1,570	0.13%
2018/01/26	0	0.00	10	28.60	28.55	-10	1,580	-0.63%
2018/01/23	0	0.00	2	28.70	28.55	-2	1,755	-0.11%
2018/01/22	0	0.00	5	28.95	28.55	-5	1,757	-0.28%
2018/01/19	10	28.25	13	28.50	28.40	-3	1,790	-0.17%
2018/01/18	14	28.50	4	28.70	28.80	10	1,777	0.56%
2018/01/17	11	29.34	4	30.68	28.60	7	1,746	0.40%
2018/01/16	5.7	29.35	2	29.43	30.00	3.7	1,531	0.24%
2018/01/15	5	28.30	0	0.00	28.40	5	1,466	0.34%
2018/01/12	6	28.36	3	28.43	28.40	3	1,477	0.20%
2018/01/05	26	28.88	141	28.89	28.80	-115	1,451	-7.92%	大賣/鉅額交易
2018/01/04	0	0.00	2	28.80	28.35	-2	1,399	-0.14%
2018/01/03	2	27.95	0	0.00	28.00	2	1,369	0.15%
2018/01/02	0	0.00	9	27.75	27.70	-9	1,360	-0.66%