均豪 (5443)-富邦-陽明券商分點個股進出

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

均豪

(5443)

可現股當沖

股價
62.0
漲跌
▼1.6
漲幅
-2.52%
成交量
6,718張
產業
上櫃光電類股
350人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

均豪 (5443)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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	33.3	62.79	51	62.96	62.00	-17.7	11,144	-0.16%
2024/04/17	112.1	64.65	12	63.63	63.60	100.1	11,100	0.90%	大買/
2024/04/16	24	63.37	21.5	61.59	60.80	2.5	10,934	0.02%
2024/04/15	19	63.96	34.1	63.81	63.40	-15.1	10,813	-0.14%
2024/04/12	44	66.52	659	66.60	65.90	-615	10,655	-5.77%	大賣/鉅額交易
2024/04/11	45	67.89	246.4	66.79	67.20	-201.4	10,487	-1.92%	大賣/鉅額交易
2024/04/10	33	68.56	26	68.97	69.00	7	10,310	0.07%
2024/04/09	155	69.80	101	69.93	68.20	54	10,106	0.53%	大買/大賣/
2024/04/08	292	69.12	494	68.14	68.80	-202	9,506	-2.12%	大買/大賣/鉅額交易
2024/04/03	212.8	69.20	193.1	69.59	67.90	19.8	9,006	0.22%	大買/大賣/
2024/04/02	46.1	63.69	64.1	64.29	66.00	-18.1	7,968	-0.23%
2024/04/01	39	57.83	51.2	58.36	60.00	-12.2	7,593	-0.16%
2024/03/29	34	55.65	0	0.00	54.60	34	7,249	0.47%
2024/03/28	19	55.71	10	55.83	56.00	9	7,164	0.13%
2024/03/27	6	54.05	8	54.56	55.00	-2	7,071	-0.03%
2024/03/26	34	54.96	32.1	54.68	54.20	1.9	7,007	0.03%
2024/03/25	21	57.86	38.1	57.61	56.60	-17	6,885	-0.25%
2024/03/22	34	56.37	20	56.25	56.10	14	6,709	0.21%
2024/03/21	53	56.45	63	56.22	56.80	-10	6,495	-0.15%
2024/03/20	44	54.32	44	54.53	53.80	0	6,210	0.00%
2024/03/19	66.2	55.22	54	55.60	56.00	12.2	6,025	0.20%
2024/03/18	30	53.43	26	53.22	54.10	4	5,624	0.07%
2024/03/15	11	49.90	6.3	49.89	49.65	4.8	5,405	0.09%
2024/03/14	16	49.63	11	49.10	48.90	5	5,313	0.09%
2024/03/13	26	52.98	20	53.06	51.80	6	5,183	0.12%
2024/03/12	221	54.06	18	55.33	55.80	203	4,989	4.07%	大買/鉅額交易
2024/03/11	25	51.91	250.6	51.34	51.50	-225.5	4,806	-4.69%	大賣/鉅額交易
2024/03/08	24.3	54.97	12.6	57.73	53.20	11.7	4,651	0.25%
2024/03/07	34.3	59.35	25.6	59.91	59.10	8.6	4,570	0.19%
2024/03/06	15.1	53.63	23	54.92	58.00	-7.9	4,466	-0.18%
2024/03/05	14.1	53.10	7	52.71	52.90	7.1	4,365	0.16%
2024/03/04	3	51.43	16	51.74	51.80	-13	4,307	-0.30%
2024/03/01	7	50.84	2	50.70	49.85	5	4,236	0.12%
2024/02/29	16	50.38	16	50.15	50.40	0	4,197	0.00%
2024/02/27	12	49.25	11.4	49.75	49.35	0.6	4,184	0.01%
2024/02/26	14	48.96	12	49.28	48.80	2	4,155	0.05%
2024/02/23	29.1	50.90	33	50.47	50.00	-3.9	4,237	-0.09%
2024/02/22	64	51.57	46.1	51.66	51.20	17.9	4,136	0.43%
2024/02/21	73.2	49.23	115	48.83	49.90	-41.8	3,646	-1.15%	大賣/
2024/02/20	11	46.27	180.4	48.19	48.40	-169.4	2,926	-5.79%	大賣/鉅額交易
2024/02/19	572.1	43.08	121	43.09	44.00	451.1	2,701	16.70%	大買/大賣/鉅額交易
2024/02/16	404	41.82	144.6	42.05	42.05	259.4	2,156	12.03%	大買/大賣/鉅額交易
2024/02/15	111	37.46	113.1	38.11	38.25	-2.1	2,025	-0.10%	大買/大賣/
2024/02/05	31	34.81	6	34.72	34.80	25	1,919	1.30%
2024/02/01	5.1	35.14	6	34.57	34.50	-1	1,885	-0.05%
2024/01/31	10	34.95	3	35.00	34.85	7	1,865	0.38%
2024/01/30	15	35.95	5	35.83	35.40	10	1,835	0.54%
2024/01/29	50	35.62	21.1	35.31	35.55	28.9	1,787	1.62%
2024/01/26	61	35.17	2	34.70	34.60	59	1,724	3.42%
2024/01/25	46	35.08	3	35.18	35.10	43	1,679	2.56%
2024/01/24	6	35.57	80.1	35.77	35.50	-74.1	1,640	-4.52%
2024/01/23	41	34.89	16	35.14	35.10	25	1,497	1.67%
2024/01/22	15	34.60	8	34.83	34.45	7	1,441	0.49%
2024/01/19	16	34.90	39	35.05	34.30	-23	1,383	-1.66%
2024/01/18	6	33.00	4	33.29	33.35	2	1,177	0.17%
2024/01/17	18	34.54	50	34.39	33.85	-32	1,140	-2.81%
2024/01/16	51	34.30	35	34.32	34.30	16	1,031	1.55%
2024/01/15	8.1	33.65	4	34.08	33.70	4.1	915	0.44%
2024/01/12	20	33.02	23	33.02	32.60	-3	816	-0.36%
2024/01/11	15	31.71	12	31.81	32.40	3	661	0.45%
2024/01/10	20	30.79	0	0.00	30.70	20	604	3.31%
2024/01/09	0	30.15	5	30.10	30.10	-5	602	-0.82%
2024/01/08	4	30.88	0	0.00	30.40	4	608	0.66%
2024/01/04	0	30.50	0	0.00	30.55	0	603	0.01%
2024/01/03	0	30.70	0	0.00	30.70	0	605	0.00%
2024/01/02	0	31.25	0	0.00	31.20	0	598	0.00%
2023/12/29	3	30.40	0	0.00	30.40	3	595	0.50%
2023/12/27	0	30.30	0	0.00	30.20	0	596	0.01%
2023/12/26	0	30.15	0	0.00	30.15	0	598	0.01%
2023/12/21	0	30.00	0	0.00	30.00	0	603	0.01%
2023/12/18	1	30.65	0	0.00	30.50	1	612	0.17%
2023/12/15	0	31.10	0	0.00	31.00	0	614	0.00%
2023/12/14	0	31.50	6	31.51	31.20	-6	616	-0.97%
2023/12/13	5	30.90	0	0.00	30.90	5	613	0.82%
2023/12/12	5	30.92	0	0.00	30.80	5	613	0.82%
2023/12/11	0	31.50	4.1	31.23	31.15	-4.1	612	-0.67%
2023/12/07	0	31.00	0	0.00	30.75	0	613	0.00%
2023/12/06	0	31.70	0	0.00	31.05	0	624	0.00%
2023/12/05	1	30.90	1	31.60	30.90	0	629	0.00%
2023/12/04	0	31.80	0	0.00	31.60	0	652	0.00%
2023/12/01	0	0.00	13	31.77	31.80	-13	679	-1.91%
2023/11/30	0	0.00	0	31.50	31.50	0	716	0.00%
2023/11/29	0	31.60	0	31.50	31.40	0	757	0.00%
2023/11/28	0	31.60	0	0.00	31.60	0	764	0.00%
2023/11/27	0	31.11	0	0.00	30.95	0	762	0.01%
2023/11/24	21	32.18	0	32.40	31.70	21	777	2.70%
2023/11/22	25	32.07	17.6	31.84	31.55	7.4	763	0.97%
2023/11/21	0	30.00	8	30.92	30.60	-8	703	-1.13%
2023/11/20	0	30.05	6	30.29	30.15	-6	694	-0.86%
2023/11/17	3	29.55	1	29.60	29.65	2	685	0.29%
2023/11/16	1	28.55	0	0.00	28.50	1	676	0.15%
2023/11/15	6	28.56	0	0.00	28.55	6	681	0.88%
2023/11/10	0	0.00	2	28.40	28.30	-2	700	-0.29%
2023/11/09	0	28.80	0	0.00	28.70	0	705	0.00%
2023/11/08	0	28.95	0	0.00	28.80	0	719	0.00%
2023/11/07	0	29.00	1	28.90	28.95	-1	733	-0.13%
2023/11/06	0	0.00	1	29.05	29.00	-1	764	-0.13%
2023/11/03	1	28.65	0	0.00	28.65	1	793	0.13%
2023/11/02	0	0.00	1	28.60	28.55	-1	818	-0.12%
2023/10/31	2	28.65	0	0.00	28.30	2	948	0.21%
2023/10/27	0.5	28.80	0	0.00	28.95	0.5	1,166	0.04%
2023/10/25	1	29.85	0	0.00	29.70	1	1,472	0.07%
2023/10/24	0.1	29.40	0	0.00	29.65	0.1	1,491	0.00%
2023/10/20	0	0.00	2	29.60	29.60	-2	1,727	-0.12%
2023/10/18	2	28.49	0	0.00	28.15	2	1,762	0.12%
2023/10/16	1.1	29.90	5	29.78	29.65	-4	1,856	-0.21%
2023/10/13	0.1	30.50	2	30.78	30.40	-2	1,866	-0.10%
2023/10/12	0	0.00	4	30.61	30.70	-4	1,884	-0.21%
2023/10/11	0.1	30.50	2	30.55	30.35	-2	1,921	-0.10%
2023/10/06	0	0.00	1	31.15	30.90	-1	2,031	-0.05%
2023/10/05	0	0.00	3	31.42	31.20	-3	2,034	-0.15%
2023/10/04	1	30.80	0	0.00	31.00	1	2,038	0.05%
2023/10/03	0.1	31.00	0	0.00	31.00	0.1	2,039	0.00%
2023/09/26	1	30.60	0	0.00	30.30	1	2,066	0.05%
2023/09/25	0	0.00	1	30.85	30.85	-1	2,070	-0.05%
2023/09/21	4	30.35	0	0.00	30.30	4	2,075	0.19%
2023/09/20	1.1	30.61	0	0.00	30.60	1.1	2,072	0.05%
2023/09/19	1	31.00	0	0.00	30.85	1	2,080	0.05%
2023/09/18	0.1	31.35	10	31.10	31.15	-9.9	2,084	-0.48%
2023/09/15	1	31.55	4	31.65	31.45	-3	2,092	-0.14%
2023/09/13	2	31.35	9	31.31	31.30	-7	2,157	-0.32%
2023/09/12	3	31.37	0	0.00	31.25	3	2,189	0.14%
2023/09/11	6	31.46	0	0.00	31.35	6	2,257	0.27%
2023/09/08	1	32.70	0	0.00	32.40	1	2,408	0.04%
2023/09/07	2	32.90	0	0.00	32.90	2	2,422	0.08%
2023/09/06	1	33.70	1	33.75	33.75	0	2,414	0.00%
2023/09/05	10	33.44	10	33.62	33.55	0	2,404	0.00%
2023/09/04	1.6	33.39	5	32.91	32.70	-3.5	2,397	-0.14%
2023/09/01	0.1	32.45	10	32.53	32.50	-10	2,495	-0.40%
2023/08/30	0	0.00	12	33.22	32.40	-12	2,527	-0.47%
2023/08/29	2	31.85	0	0.00	31.90	2	2,512	0.08%
2023/08/28	0	0.00	5	32.36	32.05	-5	2,513	-0.20%
2023/08/25	16	32.80	7	33.14	33.40	9	2,489	0.36%
2023/08/24	4	30.45	0	0.00	30.55	4	2,387	0.17%
2023/08/22	1.1	30.31	0	0.00	30.10	1.1	2,556	0.04%
2023/08/21	0	0.00	1	30.45	30.45	-1	2,552	-0.04%
2023/08/18	1.1	31.00	0	0.00	30.55	1.1	2,546	0.04%
2023/08/17	2	31.35	5	31.22	31.40	-3	2,537	-0.12%
2023/08/15	0	0.00	5	31.17	31.10	-5	2,522	-0.20%
2023/08/14	1.1	31.38	0.1	30.91	30.70	1	2,515	0.04%
2023/08/10	11	33.62	1	32.45	32.45	10	2,485	0.40%
2023/08/09	10	34.15	2	34.55	34.00	8	2,453	0.33%
2023/08/08	2.1	34.66	19	34.66	34.55	-17	2,421	-0.70%
2023/08/07	3	35.08	0	0.00	35.45	3	2,402	0.12%
2023/08/04	7	35.53	37	34.54	35.50	-30	2,366	-1.27%
2023/08/02	16	34.25	5	34.33	34.30	11	2,269	0.48%
2023/08/01	21.1	35.73	25.1	35.94	35.70	-4	2,198	-0.18%
2023/07/31	37	35.05	22	35.32	35.00	15	2,046	0.73%
2023/07/28	30	34.83	57	34.86	34.50	-27	1,885	-1.43%
2023/07/27	0	0.00	12	33.30	33.20	-12	1,737	-0.69%
2023/07/26	13	33.57	5	33.25	33.15	8	1,717	0.47%
2023/07/25	37.1	34.08	38	34.27	34.20	-1	1,665	-0.06%
2023/07/24	5	31.90	0	0.00	32.00	5	1,477	0.34%
2023/07/21	13	32.77	2	33.38	32.65	11	1,467	0.75%
2023/07/20	1	32.20	13	32.66	32.95	-12	1,436	-0.84%
2023/07/19	8	33.02	0	0.00	31.90	8	1,397	0.57%
2023/07/18	1	31.35	0	0.00	31.40	1	1,334	0.07%
2023/07/17	7	32.02	1	32.00	31.90	6	1,318	0.45%
2023/07/14	4	32.25	9	32.18	32.40	-5	1,301	-0.38%
2023/07/13	19.1	32.50	12	32.45	32.45	7.1	1,269	0.56%
2023/07/11	0.1	30.00	0	0.00	30.00	0.1	1,155	0.00%
2023/07/10	0	0.00	2	30.60	30.60	-2	1,150	-0.17%
2023/07/07	4	31.28	0	0.00	30.90	4	1,148	0.35%
2023/07/05	0	32.15	0	0.00	32.05	0	1,130	0.00%
2023/07/04	0	0.00	1	31.55	32.10	-1	1,125	-0.09%
2023/07/03	2	31.60	3	31.70	31.55	-1	1,111	-0.09%
2023/06/21	0	0.00	6	31.99	32.05	-6	1,079	-0.56%
2023/06/20	4.1	32.25	0	0.00	32.05	4.1	1,069	0.38%
2023/06/19	0.1	33.50	3	33.72	34.05	-3	1,044	-0.28%
2023/06/16	7	33.40	2	34.15	33.30	5	1,000	0.50%
2023/06/15	14.1	33.89	8	33.98	33.80	6.1	970	0.62%
2023/06/14	72	33.59	67	33.75	33.80	5	898	0.56%
2023/06/13	14	32.12	0	0.00	31.95	14	737	1.90%
2023/06/12	7	31.92	1	31.90	31.70	6	718	0.84%
2023/06/09	3	32.55	3	32.63	32.60	0	698	0.00%
2023/06/08	27	33.06	5	32.73	32.30	22	685	3.21%
2023/06/07	6	33.02	94	32.13	33.20	-88	652	-13.48%
2023/06/06	2	31.55	0	0.00	31.20	2	519	0.39%
2023/06/02	1	30.80	0	0.00	30.75	1	537	0.19%
2023/06/01	0	0.00	0	30.95	30.90	0	531	0.00%
2023/05/30	2	30.40	3	30.22	30.45	-1	505	-0.20%
2023/05/29	2	30.33	17	30.15	30.05	-15	500	-3.00%
2023/05/26	24	31.01	10	31.07	31.20	14	474	2.95%
2023/05/25	0	0.00	10	28.60	28.80	-10	334	-2.99%
2023/05/18	0	0.00	1	28.15	28.20	-1	343	-0.29%
2023/05/11	21	27.79	1	27.85	27.70	20	354	5.65%
2023/04/25	5	28.12	0	0.00	27.95	5	441	1.13%
2023/04/20	0	0.00	1	28.80	28.85	-1	474	-0.21%
2023/04/19	1	29.30	0	0.00	29.20	1	474	0.21%
2023/04/18	0	29.90	1	29.70	29.45	-1	472	-0.21%
2023/04/11	1	28.60	0	0.00	28.75	1	470	0.21%
2023/04/07	0	29.45	0	0.00	28.85	0	479	0.00%
2023/03/28	0	0.00	1	28.80	28.80	-1	497	-0.20%
2023/03/27	0	0.00	1	29.50	29.35	-1	496	-0.20%
2023/03/24	0	0.00	1	29.50	29.35	-1	505	-0.20%
2023/03/23	0	0.00	2	29.43	29.35	-2	521	-0.38%
2023/03/22	0	30.00	0	0.00	29.30	0	580	0.00%
2023/03/16	1	28.55	2	28.55	28.55	-1	864	-0.12%
2023/03/15	0	0.00	1	29.25	29.00	-1	861	-0.12%
2023/03/14	0	0.00	1	29.45	29.10	-1	862	-0.12%
2023/03/13	3	29.17	0	0.00	29.40	3	860	0.35%
2023/03/09	1	30.45	0	0.00	30.30	1	850	0.12%
2023/03/08	0	0.00	11	30.81	30.75	-11	842	-1.31%
2023/03/07	19	30.92	6	30.72	30.65	13	818	1.59%
2023/03/06	28	30.10	1	30.10	30.00	27	770	3.50%
2023/03/03	14	29.70	0	0.00	29.80	14	764	1.83%
2023/03/02	0	30.50	0	0.00	29.70	0	766	0.00%
2023/03/01	0	30.85	4	29.74	29.80	-4	764	-0.52%
2023/02/24	0	0.00	2	29.60	29.45	-2	763	-0.26%
2023/02/17	0	0.00	1	29.05	29.10	-1	785	-0.13%
2023/02/16	1	29.05	0	0.00	29.00	1	785	0.13%
2023/02/13	13	28.80	0	0.00	28.80	13	788	1.65%
2023/02/09	2	29.50	0	0.00	29.35	2	785	0.25%
2023/02/08	11	29.50	1	29.80	29.55	10	784	1.27%
2023/02/07	1	29.40	0	0.00	29.40	1	779	0.13%
2023/02/06	0	0.00	7	29.04	29.00	-7	775	-0.90%
2023/02/03	2	29.30	1	29.45	29.50	1	771	0.13%
2023/01/30	5	28.77	2	28.63	28.75	3	739	0.41%
2023/01/17	0	0.00	0.4	28.10	28.25	-0.4	723	-0.06%
2023/01/16	0	0.00	1	27.95	28.05	-1	719	-0.14%
2023/01/13	1	28.25	8	28.25	28.10	-7	714	-0.98%
2023/01/12	8	28.63	0	0.00	28.45	8	694	1.15%
2023/01/11	6	29.15	1	29.45	29.05	5	678	0.74%
2023/01/10	0	0.00	1	28.50	28.30	-1	652	-0.15%
2023/01/03	1	27.80	0	0.00	28.00	1	657	0.15%
2022/12/23	0	0.00	2	28.75	28.65	-2	633	-0.32%
2022/12/22	0	0.00	3	28.80	28.90	-3	632	-0.47%
2022/12/20	3	28.40	7	28.40	28.30	-4	629	-0.64%
2022/12/15	1	29.65	10	29.65	29.60	-9	611	-1.47%
2022/12/14	25	30.49	10	29.93	30.25	15	593	2.53%
2022/12/13	6	30.33	2	30.00	30.00	4	533	0.75%
2022/12/12	15	30.95	15	30.87	31.50	0	490	0.00%
2022/12/09	2	30.05	8	29.84	30.65	-6	353	-1.70%
2022/11/30	1	28.10	1	28.10	28.10	0	328	0.00%
2022/11/17	0	0.00	2	28.25	28.65	-2	363	-0.55%
2022/11/16	1	27.60	0	0.00	27.60	1	348	0.29%
2022/11/09	0	0.00	2	26.90	26.70	-2	422	-0.47%
2022/11/04	1	26.00	0	0.00	26.25	1	423	0.24%
2022/10/14	0	0.00	2	25.63	25.50	-2	436	-0.46%
2022/10/13	1	25.45	2	24.45	24.45	-1	433	-0.23%
2022/09/29	0	0.00	4	26.31	26.25	-4	435	-0.92%
2022/09/27	0	0.00	0.2	26.80	27.00	-0.2	434	-0.03%
2022/09/21	5	27.60	0	0.00	27.60	5	436	1.15%
2022/09/19	0	0.00	1	27.75	27.70	-1	436	-0.23%
2022/09/16	5	28.20	0	0.00	28.10	5	436	1.15%
2022/09/14	0	0.00	6	27.90	28.70	-6	432	-1.39%
2022/09/13	11	28.97	5	28.78	28.80	6	422	1.42%
2022/09/12	12	26.91	0	0.00	27.00	12	358	3.35%
2022/09/02	0	0.00	1	26.90	26.80	-1	351	-0.28%
2022/08/30	0	0.00	1	27.20	27.20	-1	340	-0.29%
2022/08/29	1	26.55	0	0.00	27.00	1	337	0.30%
2022/08/26	3	27.87	3	28.27	27.80	0	332	0.00%
2022/08/25	0	0.00	2	27.25	27.30	-2	307	-0.65%
2022/08/22	4	27.93	1	28.45	27.60	3	299	1.00%
2022/08/19	7	27.79	13.2	28.39	28.70	-6.2	273	-2.27%
2022/08/12	1	25.65	0	0.00	25.70	1	201	0.50%
2022/08/02	10	24.85	0	0.00	24.80	10	202	4.94%
2022/07/19	0	0.00	5	25.40	25.75	-5	193	-2.58%
2022/07/18	5	25.80	0	0.00	25.95	5	191	2.61%
2022/07/11	2	24.35	0	0.00	24.30	2	188	1.06%
2022/07/01	5	23.90	0	0.00	23.70	5	198	2.52%
2022/06/30	10	25.93	0	0.00	25.65	10	188	5.32%
2022/06/24	0	0.00	3	26.10	26.35	-3	197	-1.52%
2022/06/22	1	26.25	1	27.45	26.30	0	196	0.00%
2022/06/21	0	0.00	1	27.00	27.20	-1	196	-0.51%
2022/06/20	1	26.75	7	26.86	26.50	-6	199	-3.00%
2022/06/13	6	29.55	0	0.00	29.45	6	234	2.56%
2022/06/10	7	30.59	0	0.00	30.45	7	236	2.96%
2022/06/09	0	0.00	4	30.36	30.65	-4	237	-1.69%
2022/06/08	3	30.55	0	0.00	30.55	3	239	1.25%
2022/06/06	0	0.00	1	30.65	30.45	-1	247	-0.40%
2022/06/02	0	0.00	1	30.75	30.50	-1	255	-0.39%
2022/06/01	1	30.05	0	0.00	30.05	1	260	0.38%
2022/05/27	0	0.00	1	28.90	28.85	-1	262	-0.38%
2022/05/25	0	0.00	2	28.75	28.75	-2	273	-0.73%
2022/05/20	0	0.00	1	29.00	29.05	-1	293	-0.34%
2022/05/17	0	0.00	4	28.00	28.10	-4	300	-1.33%
2022/05/16	0	0.00	1	27.60	27.60	-1	303	-0.33%
2022/05/09	0	0.00	1	28.80	28.70	-1	320	-0.31%
2022/05/06	2	28.55	0	0.00	29.40	2	323	0.62%
2022/04/27	0	0.00	15	28.72	28.75	-15	373	-4.02%
2022/04/26	5	29.65	0	0.00	29.55	5	375	1.33%
2022/04/21	0	30.95	0	0.00	30.80	0	409	0.00%
2022/04/15	0	0.00	3	31.80	31.10	-3	429	-0.70%
2022/04/13	3	31.85	29	31.83	31.80	-26	438	-5.94%
2022/04/11	5	30.00	0	0.00	29.95	5	436	1.14%
2022/04/06	1	32.00	10	32.00	32.00	-9	472	-1.90%
2022/03/31	1	32.60	2	32.20	32.15	-1	487	-0.21%
2022/03/30	0	0.00	2	32.58	32.60	-2	496	-0.40%
2022/03/28	0	32.00	0	0.00	31.95	0	500	0.00%
2022/03/23	1	32.50	0	0.00	32.45	1	504	0.20%
2022/03/22	6	33.43	7	33.06	32.70	-1	502	-0.20%
2022/03/21	0	0.00	2	31.30	31.30	-2	477	-0.42%
2022/03/17	0	30.73	0	0.00	30.20	0	500	0.00%
2022/03/15	0	0.00	10	28.80	28.75	-10	510	-1.96%
2022/03/14	0	0.00	5	29.40	29.55	-5	515	-0.97%
2022/03/08	5	29.10	0	0.00	28.75	5	548	0.91%
2022/03/07	2	29.65	0	0.00	29.65	2	556	0.36%
2022/03/02	1	30.35	0	0.00	30.60	1	716	0.14%
2022/03/01	2	30.30	0	0.00	30.45	2	1,094	0.18%
2022/02/25	0	0.00	1	30.30	30.20	-1	1,215	-0.08%
2022/02/24	10	30.90	3	30.95	30.20	7	1,220	0.57%
2022/02/22	2	31.13	0	0.00	31.20	2	1,234	0.16%
2022/02/15	1	32.85	10	32.65	32.60	-9	1,275	-0.71%
2022/02/14	7	32.62	0	0.00	32.55	7	1,278	0.55%
2022/02/11	1	33.60	0	0.00	33.70	1	1,279	0.08%
2022/02/10	0	0.00	1	34.05	33.65	-1	1,281	-0.08%
2022/02/08	0	0.00	4	33.00	33.10	-4	1,279	-0.31%
2022/02/07	0	0.00	10	32.50	32.75	-10	1,280	-0.78%
2022/01/25	20	30.98	0	0.00	30.80	20	1,311	1.52%
2022/01/24	1	31.10	0	0.00	31.20	1	1,316	0.08%
2022/01/21	44	32.13	0	0.00	31.80	44	1,314	3.35%
2022/01/20	32	32.56	0	0.00	32.80	32	1,308	2.44%
2022/01/19	10	33.05	0	0.00	33.15	10	1,308	0.76%
2022/01/18	1	33.60	0	0.00	33.75	1	1,306	0.08%
2022/01/14	1	32.40	1	32.45	32.40	0	1,288	0.00%
2022/01/13	1	33.15	0	0.00	32.90	1	1,289	0.08%
2022/01/12	0	0.00	0	33.40	33.15	0	1,289	0.00%
2022/01/11	0	0.00	1	33.40	33.30	-1	1,289	-0.08%
2022/01/10	0	33.35	0	0.00	33.20	0	1,285	0.00%
2022/01/04	0	0.00	0.2	34.20	34.15	-0.2	1,281	-0.02%
2022/01/03	7	34.66	0	0.00	34.35	7	1,279	0.55%
2021/12/30	2	35.15	1	35.10	34.45	1	1,278	0.08%
2021/12/29	3	34.53	1	34.80	34.50	2	1,264	0.16%
2021/12/28	1	33.90	0	0.00	33.85	1	1,260	0.08%
2021/12/24	20	33.50	4	33.50	33.40	16	1,276	1.25%
2021/12/20	4	32.80	0	0.00	32.80	4	1,276	0.31%
2021/12/17	0	0.00	1	33.55	32.80	-1	1,279	-0.08%
2021/12/15	0	0.00	2	32.98	32.90	-2	1,285	-0.16%
2021/12/14	1	33.30	0	0.00	33.00	1	1,287	0.08%
2021/12/13	3	33.88	0	0.00	33.85	3	1,285	0.23%
2021/12/10	0	0.00	1	35.00	35.00	-1	1,272	-0.08%
2021/12/08	3	34.63	15	34.59	34.55	-12	1,276	-0.94%
2021/12/07	0	0.00	1	34.45	34.40	-1	1,271	-0.08%
2021/12/06	0	0.00	2	34.73	34.70	-2	1,275	-0.16%
2021/12/02	3	34.87	3	34.60	34.50	0	1,280	0.00%
2021/12/01	1	34.55	0	0.00	34.95	1	1,280	0.08%
2021/11/30	2	35.55	1	35.25	35.10	1	1,273	0.08%
2021/11/29	8	34.59	6	35.04	35.00	2	1,257	0.16%
2021/11/26	26	36.96	14	37.26	36.50	12	1,225	0.98%
2021/11/25	43.1	39.30	88	39.20	39.20	-44.9	1,131	-3.97%
2021/11/24	77	36.60	20.5	36.61	37.95	56.5	757	7.47%
2021/11/22	3	34.70	2.1	35.09	34.90	0.9	643	0.14%
2021/11/19	0	0.00	1	34.10	34.00	-1	644	-0.16%
2021/11/18	4	34.94	0	0.00	34.45	4	650	0.62%
2021/11/17	2	34.30	13	34.87	34.90	-11	653	-1.68%
2021/11/15	5	34.45	0	0.00	34.45	5	658	0.76%
2021/11/11	0.1	33.10	0	0.00	33.15	0.1	686	0.01%
2021/11/10	5	33.35	0	0.00	32.80	5	708	0.71%
2021/11/09	1	33.25	0	0.00	32.90	1	750	0.13%
2021/11/08	5	33.00	0	0.00	33.00	5	758	0.66%
2021/11/04	2	34.25	1	34.10	33.70	1	840	0.12%
2021/11/03	2	33.50	0	0.00	33.45	2	864	0.23%
2021/11/02	25.2	34.29	9	34.87	33.85	16.2	900	1.80%
2021/11/01	0	0.00	2	33.30	33.45	-2	881	-0.23%
2021/10/28	1	32.70	0	0.00	32.35	1	896	0.11%
2021/10/27	2	32.55	0	0.00	32.55	2	902	0.22%
2021/10/25	2	32.70	0	0.00	32.70	2	949	0.21%
2021/10/19	4	31.41	2	31.63	31.45	2	1,167	0.17%
2021/10/15	0	0.00	11	30.60	30.65	-11	1,362	-0.81%
2021/10/14	2	29.95	1	29.90	29.95	1	1,481	0.07%
2021/10/13	1	29.50	0.1	29.70	29.55	0.9	1,653	0.05%
2021/10/12	2	30.48	0	0.00	30.40	2	1,763	0.11%
2021/10/05	1	29.50	1	30.70	31.00	0	3,090	0.00%
2021/10/04	31	31.54	1	30.50	30.25	30	3,167	0.95%
2021/10/01	1.5	32.53	2	32.23	31.35	-0.5	3,465	-0.01%
2021/09/30	0	0.00	4.1	32.40	32.35	-4.1	3,617	-0.11%
2021/09/29	1	31.85	26	32.17	31.90	-25	3,799	-0.66%
2021/09/28	1	33.00	1	32.95	32.90	0	4,000	0.00%
2021/09/27	4	33.25	1	33.35	33.25	3	4,019	0.07%
2021/09/24	1	32.95	7	32.87	33.25	-6	4,040	-0.15%
2021/09/23	6.1	32.80	0	0.00	32.30	6.1	4,050	0.15%
2021/09/22	2	32.30	2	32.40	32.40	0	4,060	0.00%
2021/09/17	1	33.00	1	33.70	33.20	0	4,069	0.00%
2021/09/16	1	33.15	0	0.00	33.00	1	4,082	0.02%
2021/09/14	1	33.40	0	0.00	33.30	1	4,192	0.02%
2021/09/13	10	33.92	0	0.00	33.80	10	4,207	0.24%
2021/09/09	0	0.00	0.2	34.50	35.00	-0.2	4,281	0.00%
2021/09/08	0	0.00	1	34.15	33.35	-1	4,297	-0.02%
2021/09/07	2	34.30	0	34.50	34.15	2	4,365	0.05%
2021/09/06	4	35.53	0	0.00	34.95	4	4,453	0.09%
2021/09/03	2	36.55	4	36.36	36.40	-2	4,589	-0.04%
2021/09/02	5.1	36.08	0	0.00	35.90	5.1	4,605	0.11%
2021/09/01	0	0.00	1	36.30	36.60	-1	4,607	-0.02%
2021/08/31	0	0.00	1	36.00	35.80	-1	4,647	-0.02%
2021/08/30	3	35.88	0	0.00	35.75	3	4,654	0.06%
2021/08/25	0	0.00	3	36.03	36.00	-3	4,676	-0.06%
2021/08/24	2.1	35.98	0	0.00	35.05	2.1	4,697	0.04%
2021/08/23	1	35.40	2	35.13	35.10	-1	4,738	-0.02%
2021/08/20	1	34.00	7	34.34	34.15	-6	4,755	-0.13%
2021/08/19	8.6	34.53	0	0.00	34.30	8.6	4,750	0.18%
2021/08/18	0	0.00	4	34.06	35.40	-4	4,761	-0.08%
2021/08/17	1.2	34.82	2	33.70	33.50	-0.9	4,759	-0.02%
2021/08/16	1	34.35	4	34.90	35.00	-3	4,746	-0.06%
2021/08/13	25.2	35.56	1	35.55	35.35	24.2	4,734	0.51%
2021/08/12	1	37.20	2	37.35	37.25	-1	4,700	-0.02%
2021/08/11	4	37.35	1	37.95	36.80	3	4,712	0.06%
2021/08/10	2	38.50	0	0.00	38.20	2	4,679	0.04%
2021/08/09	1	40.00	0	0.00	39.65	1	4,709	0.02%
2021/08/06	3	41.23	5	40.85	41.10	-2	4,721	-0.04%
2021/08/04	1	39.90	0	0.00	39.80	1	4,822	0.02%
2021/08/02	4	39.59	0	0.00	39.60	4	4,872	0.08%
2021/07/30	11	39.93	6	40.13	39.30	5	4,927	0.10%
2021/07/29	8.1	39.39	3	38.97	39.70	5.1	4,919	0.10%
2021/07/28	12	38.21	17	38.74	39.00	-5	4,917	-0.10%
2021/07/27	5	42.13	32	41.39	41.00	-27	4,914	-0.55%
2021/07/26	1	42.30	22	42.60	42.80	-21	4,923	-0.43%
2021/07/23	6	42.69	10.2	42.36	42.00	-4.2	4,886	-0.09%
2021/07/22	7	42.31	20.2	42.71	42.80	-13.2	4,867	-0.27%
2021/07/21	10	42.22	4	42.63	41.65	6	4,820	0.12%
2021/07/20	15.2	43.50	10	43.68	43.10	5.2	4,713	0.11%
2021/07/19	53	43.44	8	43.84	42.85	45	4,634	0.97%
2021/07/16	19	45.99	7.1	45.71	45.35	11.9	4,532	0.26%
2021/07/15	92.2	47.84	61	47.35	47.00	31.2	4,444	0.70%
2021/07/14	18	46.26	41	46.20	48.15	-23	3,963	-0.58%
2021/07/13	8.1	44.03	118	44.74	44.40	-109.9	3,591	-3.06%	大賣/鉅額交易
2021/07/12	26	42.96	5	42.53	42.10	21	3,424	0.61%
2021/07/09	6	45.45	30.1	45.18	45.15	-24.1	3,286	-0.73%
2021/07/08	25	45.68	63.1	45.69	45.60	-38.1	3,291	-1.16%
2021/07/07	44	44.48	37	44.35	43.70	7	3,065	0.23%
2021/07/06	49	42.89	32	43.34	43.45	17	3,025	0.56%
2021/07/05	25	42.08	51.1	41.54	43.00	-26.1	3,006	-0.87%
2021/07/02	0	0.00	11	37.95	39.30	-11	2,855	-0.39%
2021/07/01	6.1	38.16	5	38.80	38.10	1.1	2,928	0.04%
2021/06/30	1	39.00	0	0.00	39.05	1	3,014	0.03%
2021/06/29	0.2	39.65	1	39.45	39.40	-0.8	3,136	-0.03%
2021/06/25	2.1	40.10	0	0.00	39.70	2.1	3,231	0.06%
2021/06/24	12	40.07	2	40.50	39.85	10	3,253	0.31%
2021/06/23	10	39.60	15	38.92	38.65	-5	3,361	-0.15%
2021/06/22	0	0.00	2	38.30	37.90	-2	3,373	-0.06%
2021/06/21	5	37.80	9	38.67	37.90	-4	3,368	-0.12%
2021/06/16	3	40.25	9	40.79	40.20	-6	3,428	-0.18%
2021/06/15	23	39.09	30	39.19	40.90	-7	3,404	-0.21%
2021/06/11	13.4	39.82	18	38.95	38.65	-4.6	3,391	-0.14%
2021/06/10	0	0.00	6	38.48	38.15	-6	3,327	-0.18%
2021/06/08	16	38.27	4	38.40	37.80	12	3,392	0.35%
2021/06/07	1	35.95	1	36.80	36.30	0	3,374	0.00%
2021/06/04	3	36.70	1	36.75	36.45	2	3,379	0.06%
2021/06/03	18	37.44	0	0.00	37.30	18	3,406	0.53%
2021/06/02	5	37.35	0	0.00	37.70	5	3,437	0.15%
2021/06/01	6	37.98	6	38.08	38.00	0	3,446	0.00%
2021/05/31	7	37.35	6	37.54	38.00	1	3,433	0.03%
2021/05/28	0	0.00	5	36.05	36.20	-5	3,425	-0.15%
2021/05/27	1	35.20	2	35.65	35.25	-1	3,430	-0.03%
2021/05/26	1	35.55	0	0.00	35.55	1	3,456	0.03%
2021/05/25	0.1	35.90	4	35.94	35.90	-3.9	3,469	-0.11%
2021/05/24	0	0.00	4	34.43	34.60	-4	3,511	-0.11%
2021/05/21	4	34.20	2	33.98	34.15	2	3,566	0.06%
2021/05/19	0	0.00	1	32.75	34.00	-1	3,739	-0.03%
2021/05/18	2	33.00	2	32.63	33.40	0	3,851	0.00%
2021/05/17	5	30.01	5	30.55	30.45	0	3,918	0.00%
2021/05/14	0	33.30	0	0.00	33.25	0	3,923	0.00%
2021/05/13	13	33.21	6	33.08	33.25	7	3,935	0.18%
2021/05/12	1.1	31.00	2	31.40	31.35	-1	3,910	-0.02%
2021/05/11	2.1	34.81	7	34.40	34.35	-4.9	3,858	-0.13%
2021/05/10	3.3	36.78	0	0.00	36.90	3.3	3,881	0.09%
2021/05/07	3	38.30	11	38.31	38.50	-8	3,925	-0.20%
2021/05/04	43	35.23	21	35.24	35.45	22	4,039	0.54%
2021/05/03	5	38.57	2	38.20	37.80	3	4,067	0.07%
2021/04/29	2	40.05	1	40.25	40.20	1	4,100	0.02%
2021/04/28	2	41.18	3	41.27	41.20	-1	4,206	-0.02%
2021/04/27	14	40.95	0	0.00	40.55	14	4,369	0.32%
2021/04/26	0	0.00	10	41.05	40.75	-10	4,624	-0.22%
2021/04/23	27	41.07	6	41.25	40.70	21	4,853	0.43%
2021/04/22	48	41.15	7	41.09	40.20	41	5,435	0.75%
2021/04/21	22	42.00	0	0.00	42.00	22	5,490	0.40%
2021/04/20	11	43.20	0	0.00	42.60	11	5,573	0.20%
2021/04/19	34	42.99	0	0.00	42.60	34	5,781	0.59%
2021/04/16	42.1	44.01	9	44.54	43.90	33.1	5,883	0.56%
2021/04/15	29.1	43.69	16	43.50	44.60	13.1	6,141	0.21%
2021/04/14	25	41.59	2	41.00	41.95	23	6,526	0.35%
2021/04/13	52	44.28	5	44.28	43.80	47	7,002	0.67%
2021/04/12	8	45.82	14	45.84	45.10	-6	7,240	-0.08%
2021/04/09	41.3	46.94	34	46.78	46.15	7.3	7,508	0.10%
2021/04/08	6	45.53	4	45.60	45.40	2	7,424	0.03%
2021/04/07	8	45.73	38	45.76	45.80	-30	7,624	-0.39%
2021/04/06	4	45.15	55	45.91	44.65	-51	7,737	-0.66%
2021/04/01	21	45.55	31	45.51	45.50	-10	7,723	-0.13%
2021/03/31	4	44.66	18	44.37	44.65	-14	7,657	-0.18%
2021/03/30	5	43.85	3	43.83	43.25	2	7,673	0.03%
2021/03/29	31.1	43.51	16	43.60	43.40	15.1	7,754	0.19%
2021/03/26	18	44.36	9	44.82	44.00	9	7,845	0.11%
2021/03/25	1	44.30	62	43.95	44.25	-61	7,833	-0.78%
2021/03/24	0	0.00	6	43.11	43.15	-6	7,934	-0.08%
2021/03/23	11	43.61	8	44.18	42.90	3	8,081	0.04%
2021/03/22	0	0.00	19	44.20	44.05	-19	8,543	-0.22%
2021/03/19	0	0.00	30	43.50	43.45	-30	8,878	-0.34%
2021/03/18	7	43.13	1	43.05	43.25	6	9,398	0.06%
2021/03/17	9	43.36	4	43.76	43.50	5	10,221	0.05%
2021/03/16	9	42.72	21.4	43.23	43.20	-12.4	10,371	-0.12%
2021/03/15	7	41.74	2	41.90	41.75	5	10,416	0.05%
2021/03/12	9	40.58	4	40.85	40.50	5	10,551	0.05%
2021/03/11	20	40.25	4	40.45	41.05	16	10,575	0.15%
2021/03/10	2	39.70	0	0.00	39.80	2	10,617	0.02%
2021/03/09	1	38.10	1	39.05	39.40	0	10,667	0.00%
2021/03/08	5	39.46	0	0.00	39.00	5	10,708	0.05%
2021/03/05	0	0.00	2	40.35	40.10	-2	10,868	-0.02%
2021/03/04	30	41.30	0	0.00	40.80	30	10,952	0.27%
2021/03/03	1	40.55	3	41.47	42.20	-2	11,013	-0.02%
2021/03/02	4	42.39	5	43.01	41.50	-1	11,111	-0.01%
2021/02/26	5	42.60	0	0.00	42.65	5	11,186	0.04%
2021/02/25	24	43.70	2	44.30	43.45	22	11,279	0.20%
2021/02/24	15	44.52	3	45.37	43.90	12	11,349	0.11%
2021/02/23	5.3	44.93	9	44.97	45.20	-3.7	11,399	-0.03%
2021/02/22	2.1	44.84	28	44.94	45.15	-25.9	11,416	-0.23%
2021/02/19	24	42.01	65	42.20	43.15	-41	11,524	-0.36%
2021/02/18	32	42.15	38	41.13	42.55	-6	12,247	-0.05%
2021/02/17	42	39.29	16	39.05	39.25	26	12,909	0.20%
2021/02/05	38	40.29	14	39.99	39.85	24	13,400	0.18%
2021/02/04	2	40.50	3	39.70	40.90	-1	13,445	-0.01%
2021/02/03	7	40.84	9	40.81	40.40	-2	13,630	-0.01%
2021/02/02	3	41.72	6	41.98	41.80	-3	13,717	-0.02%
2021/02/01	20	41.25	16	40.63	41.70	4	13,841	0.03%
2021/01/29	37	42.15	3	41.86	41.35	34	13,919	0.24%
2021/01/28	24	43.45	9.2	43.22	42.90	14.8	14,037	0.11%
2021/01/27	50	44.19	20	44.70	44.95	30	14,143	0.21%
2021/01/26	8	44.41	5	43.67	43.55	3	14,311	0.02%
2021/01/25	22	45.58	14	45.08	44.65	8	14,844	0.05%
2021/01/22	17	46.06	4	46.61	46.95	13	15,673	0.08%
2021/01/21	19	45.81	11	46.25	46.20	8	16,685	0.05%
2021/01/20	72	47.01	18	46.25	46.00	54	16,752	0.32%
2021/01/19	34	48.61	19	49.26	48.95	15	16,622	0.09%
2021/01/18	11	48.39	18	47.84	49.00	-7	16,440	-0.04%
2021/01/15	95	49.46	99	49.48	47.10	-4	16,321	-0.02%
2021/01/14	17	46.94	18	47.16	47.00	-1	16,056	-0.01%
2021/01/13	15.7	47.47	36	47.47	47.15	-20.3	16,466	-0.12%
2021/01/12	27.1	47.42	15	47.20	46.45	12.1	16,505	0.07%
2021/01/11	25	46.69	6	47.71	46.85	19	16,438	0.12%
2021/01/08	56.1	47.86	72	47.60	47.20	-15.9	16,715	-0.10%
2021/01/07	72.1	49.70	93	49.05	49.25	-20.9	17,142	-0.12%
2021/01/06	93	46.85	85	47.28	47.55	8	17,061	0.05%
2021/01/05	40	45.64	14	45.56	44.85	26	16,741	0.16%
2021/01/04	36	43.88	29	44.55	44.30	7	16,493	0.04%
2020/12/31	5	41.64	10	41.90	41.85	-5	16,127	-0.03%
2020/12/30	14	42.77	12	42.32	41.70	2	16,062	0.01%
2020/12/29	3	42.67	37	41.88	42.30	-34	15,875	-0.21%
2020/12/28	7	40.79	3	41.07	40.60	4	15,701	0.03%
2020/12/25	4	40.13	3	40.28	40.75	1	15,622	0.01%
2020/12/24	33	41.01	20	40.58	40.00	13	15,599	0.08%
2020/12/23	2	40.33	17	40.20	41.00	-15	15,532	-0.10%
2020/12/22	22	40.54	22	39.89	39.10	0	15,681	0.00%
2020/12/21	19	41.32	27	40.57	41.30	-8	16,101	-0.05%
2020/12/18	24	40.40	21	40.65	40.25	3	16,590	0.02%
2020/12/17	24	41.26	35	41.49	41.05	-11	16,780	-0.07%
2020/12/16	22	42.47	18	42.44	41.90	4	16,637	0.02%
2020/12/15	34	41.52	45	41.83	40.10	-11	16,134	-0.07%
2020/12/14	30	41.27	92.6	41.99	42.00	-62.6	15,745	-0.40%
2020/12/11	112	40.41	68	40.01	39.60	44	15,269	0.29%	大買/
2020/12/10	45	38.34	15	39.15	38.00	30	14,400	0.21%
2020/12/09	10	37.43	5	37.99	37.85	5	14,175	0.04%
2020/12/08	71.5	37.20	11.5	37.47	38.40	60	14,060	0.43%
2020/12/07	0.5	35.45	3	34.60	35.60	-2.5	13,878	-0.02%
2020/12/04	7.2	35.05	15	34.94	34.50	-7.8	13,808	-0.06%
2020/12/03	3.3	35.91	0	0.00	35.30	3.3	13,736	0.02%
2020/12/02	3	36.00	8.4	35.94	36.20	-5.4	13,687	-0.04%
2020/12/01	5	35.28	12	35.18	35.30	-7	13,656	-0.05%
2020/11/30	31	37.65	0.3	37.17	36.50	30.7	13,470	0.23%
2020/11/27	2	38.10	2	37.95	37.90	0	13,375	0.00%
2020/11/26	4	37.98	6	38.03	38.20	-2	13,324	-0.02%
2020/11/25	6	37.42	2	37.58	37.25	4	13,226	0.03%
2020/11/24	12.5	37.72	10	37.83	37.45	2.5	13,345	0.02%
2020/11/23	9	37.36	9	37.46	37.40	0	13,257	0.00%
2020/11/20	4	37.89	10	37.36	37.45	-6	13,199	-0.05%
2020/11/19	7	37.18	17	37.29	37.40	-10	13,198	-0.08%
2020/11/18	41	37.69	28	37.64	37.15	13	13,134	0.10%
2020/11/17	54	39.59	41.7	39.11	37.60	12.3	12,910	0.10%
2020/11/16	65	38.34	82	38.88	39.75	-17	12,129	-0.14%
2020/11/13	100.5	36.33	69.3	36.43	36.15	31.2	11,348	0.27%
2020/11/12	11	34.85	1	34.35	34.70	10	10,779	0.09%
2020/11/11	28.3	35.43	34	35.09	34.90	-5.7	10,680	-0.05%
2020/11/10	10	34.70	11.4	34.96	34.10	-1.4	10,446	-0.01%
2020/11/09	27	34.76	27	34.78	35.40	0	10,320	0.00%
2020/11/06	19	34.92	27	34.13	34.20	-8	10,162	-0.08%
2020/11/05	25	34.59	32	34.66	34.10	-7	10,055	-0.07%
2020/11/04	32	34.44	41.1	33.82	34.00	-9.1	9,872	-0.09%
2020/11/03	15	34.04	23.2	33.94	34.25	-8.2	9,733	-0.08%
2020/11/02	107	35.63	89	35.84	34.50	18	9,506	0.19%	大買/
2020/10/30	59.6	35.27	62	35.48	35.45	-2.4	8,876	-0.03%
2020/10/29	80.7	34.06	89	34.04	33.90	-8.3	7,943	-0.10%
2020/10/28	28	31.69	20.4	33.18	33.35	7.6	6,845	0.11%
2020/10/27	5	30.37	27	30.33	30.35	-22	6,655	-0.33%
2020/10/26	8	30.60	5	30.64	30.45	3	6,597	0.05%
2020/10/23	24	31.05	10	31.33	31.30	14	6,518	0.21%
2020/10/22	24	30.81	10	31.23	30.90	14	6,408	0.22%
2020/10/21	48	31.34	73	30.83	30.15	-25	6,145	-0.41%
2020/10/20	16	30.98	12	31.07	30.60	4	5,644	0.07%
2020/10/19	55	30.51	53	30.75	30.95	2	5,526	0.04%
2020/10/16	44	30.98	18	30.64	30.50	26	5,385	0.48%
2020/10/15	61	31.02	77	31.44	31.90	-16	4,981	-0.32%
2020/10/14	6	28.04	28	28.22	29.00	-22	4,259	-0.52%
2020/10/13	2.4	26.53	31	26.57	26.40	-28.6	3,957	-0.72%
2020/10/12	0	0.00	21	25.46	25.65	-21	3,728	-0.56%
2020/10/08	1	24.60	0	0.00	24.50	1	3,690	0.03%
2020/10/07	0	0.00	13	24.98	25.00	-13	3,793	-0.34%
2020/10/06	1	25.70	9	25.47	25.20	-8	3,806	-0.21%
2020/10/05	1	23.85	2	24.10	24.50	-1	3,824	-0.03%
2020/09/30	4	23.86	0	0.00	23.90	4	3,909	0.10%
2020/09/29	2	23.80	1	24.45	23.75	1	3,900	0.03%
2020/09/28	0	0.00	1	24.20	24.35	-1	3,861	-0.03%
2020/09/25	39	24.49	8	24.93	23.80	31	3,853	0.80%
2020/09/24	58	26.60	54	26.70	25.60	4	3,598	0.11%
2020/09/23	42	25.71	25	25.63	26.05	17	3,046	0.56%
2020/09/22	13	24.09	35	25.22	25.65	-22	2,376	-0.93%
2020/09/21	0	0.00	1	23.30	23.35	-1	2,033	-0.05%
2020/09/17	0	0.00	9	22.90	22.85	-9	1,997	-0.45%
2020/09/16	7	23.22	6	23.28	23.00	1	1,979	0.05%
2020/09/15	0	0.00	1	22.20	22.60	-1	1,898	-0.05%
2020/09/14	1	22.00	0	0.00	22.00	1	1,933	0.05%
2020/09/11	1	21.70	3	21.68	21.55	-2	1,929	-0.10%
2020/09/10	1	21.95	1	21.95	21.85	0	1,912	0.00%
2020/09/09	0	0.00	5	22.05	22.20	-5	1,908	-0.26%
2020/09/08	0	0.00	14	22.10	22.05	-14	1,902	-0.74%
2020/09/07	0	0.00	2	22.80	22.30	-2	1,900	-0.11%
2020/09/04	2	22.05	5	22.39	22.55	-3	1,887	-0.16%
2020/09/03	3	22.00	0	0.00	22.00	3	1,842	0.16%
2020/09/02	9	22.04	1	21.95	22.00	8	1,827	0.44%
2020/09/01	3	22.48	31	22.45	22.30	-28	1,810	-1.55%
2020/08/31	7	23.38	5	23.04	23.05	2	1,783	0.11%
2020/08/28	33	23.70	37	23.99	23.45	-4	1,745	-0.23%
2020/08/27	0	0.00	3	22.60	22.70	-3	1,517	-0.20%
2020/08/26	18	22.64	17	22.59	22.65	1	1,478	0.07%
2020/08/25	11	22.40	31	22.49	22.15	-20	1,429	-1.40%
2020/08/24	1	21.70	121	21.53	21.70	-120	1,313	-9.14%	大賣/鉅額交易
2020/08/21	0	0.00	33	21.00	20.85	-33	1,295	-2.55%
2020/08/20	0	0.00	20	20.66	20.35	-20	1,287	-1.55%
2020/08/19	12	21.36	0	0.00	21.30	12	1,267	0.95%
2020/08/18	25	21.54	3	21.90	22.00	22	1,253	1.76%
2020/08/17	1	21.15	0	0.00	21.30	1	1,241	0.08%
2020/08/14	2	21.05	0	0.00	20.95	2	1,248	0.16%
2020/08/11	3	21.75	0	0.00	21.55	3	1,255	0.24%
2020/08/10	0	0.00	10	21.05	21.80	-10	1,230	-0.81%
2020/08/07	0	0.00	1	21.35	21.35	-1	1,210	-0.08%
2020/08/06	1	21.00	0	0.00	20.85	1	1,187	0.08%
2020/07/31	2	20.65	1	20.85	20.95	1	1,189	0.08%
2020/07/30	10	20.85	0	0.00	20.70	10	1,183	0.84%
2020/07/28	7	20.35	11	20.60	20.10	-4	1,165	-0.34%
2020/07/27	11	21.97	16	22.03	21.15	-5	1,143	-0.44%
2020/07/23	1	22.40	1.5	22.52	22.40	-0.5	1,017	-0.05%
2020/07/22	2	22.45	1	22.40	22.50	1	989	0.10%
2020/07/21	1	22.55	2.2	22.61	22.50	-1.2	973	-0.12%
2020/07/20	7	22.43	10	22.40	22.45	-3	954	-0.31%
2020/07/17	24	22.82	35	22.66	22.40	-11	944	-1.16%
2020/07/16	11	22.01	3	22.02	22.05	8	888	0.90%
2020/07/15	3	22.20	1	22.90	22.20	2	878	0.23%
2020/07/14	40	23.52	29	23.54	22.85	11	850	1.29%
2020/07/13	32	22.57	38	22.09	22.05	-6	725	-0.83%
2020/07/10	63	23.30	77	22.37	22.70	-14	704	-1.99%
2020/07/09	31	21.60	61	22.24	22.90	-30	619	-4.85%
2020/07/08	0	0.00	5	20.71	20.85	-5	503	-0.99%
2020/07/06	1	20.80	0	0.00	20.60	1	492	0.20%
2020/07/03	2	20.20	0	0.00	20.20	2	456	0.44%
2020/07/02	5	20.25	0	0.00	20.25	5	459	1.09%
2020/07/01	0	0.00	5	20.00	20.20	-5	462	-1.08%
2020/06/29	0	0.00	2	19.95	20.00	-2	475	-0.42%
2020/06/24	7	19.94	0	0.00	19.90	7	514	1.36%
2020/06/22	5	20.20	0	0.00	20.10	5	562	0.89%
2020/06/19	2	20.60	1	20.50	20.45	1	559	0.18%
2020/06/18	0	0.00	3	19.70	19.85	-3	517	-0.58%
2020/06/17	0	0.00	1	19.15	19.25	-1	514	-0.19%
2020/06/15	0	0.00	3	19.05	19.05	-3	547	-0.55%
2020/06/12	6	18.88	10	19.05	19.10	-4	553	-0.72%
2020/06/11	1	19.30	0	0.00	19.25	1	558	0.18%
2020/06/09	0	0.00	2	19.95	20.00	-2	587	-0.34%
2020/06/08	1	20.20	0	0.00	20.15	1	604	0.17%
2020/06/05	0	0.00	8	19.99	20.00	-8	603	-1.33%
2020/06/04	0	0.00	6	19.78	19.70	-6	598	-1.00%
2020/06/02	0	0.00	4	19.03	19.20	-4	607	-0.66%
2020/05/29	3	18.85	0	0.00	19.00	3	633	0.47%
2020/05/28	4	18.95	0	0.00	18.85	4	644	0.62%
2020/05/26	3	19.10	0	0.00	19.10	3	653	0.46%
2020/05/25	1	19.00	0	0.00	19.00	1	653	0.15%
2020/05/22	6	19.25	1	19.70	19.15	5	655	0.76%
2020/05/21	0	0.00	2	19.50	19.55	-2	649	-0.31%
2020/05/20	2	18.95	1	19.30	19.30	1	636	0.16%
2020/05/19	1	18.55	0	0.00	18.60	1	617	0.16%
2020/05/18	6	18.60	0	0.00	18.50	6	617	0.97%
2020/05/15	2	18.70	0	0.00	18.75	2	619	0.32%
2020/05/14	5	18.90	0	0.00	18.75	5	616	0.81%
2020/05/13	10	18.90	0	0.00	18.95	10	613	1.63%
2020/05/12	0	0.00	19	18.67	19.05	-19	609	-3.12%
2020/05/11	1	18.50	1	18.60	18.60	0	603	0.00%
2020/05/08	10	18.45	0	0.00	18.45	10	601	1.66%
2020/05/07	2	18.30	0	0.00	18.35	2	599	0.33%
2020/05/06	0	0.00	5	18.45	18.30	-5	599	-0.83%
2020/05/05	2	18.45	0	0.00	18.50	2	600	0.33%
2020/04/30	0	0.00	1	18.60	18.45	-1	604	-0.17%
2020/04/29	0	0.00	5	18.50	18.40	-5	606	-0.82%
2020/04/28	9	18.36	0	0.00	18.40	9	608	1.48%
2020/04/24	0	0.00	1	18.20	18.25	-1	616	-0.16%
2020/04/23	4	18.25	0	0.00	18.15	4	615	0.65%
2020/04/20	2	18.05	0	0.00	18.15	2	598	0.33%
2020/04/17	4	18.00	0	0.00	17.95	4	590	0.68%
2020/04/16	3	18.00	4	17.79	17.80	-1	579	-0.17%
2020/04/15	4	18.00	2	18.50	18.15	2	572	0.35%
2020/04/14	0	0.00	1	17.65	17.65	-1	562	-0.18%
2020/04/13	0	0.00	3	17.60	17.55	-3	562	-0.53%
2020/04/07	3	17.00	0	0.00	17.00	3	567	0.53%
2020/04/01	0	0.00	1	17.30	17.25	-1	566	-0.18%
2020/03/31	2	17.40	2	17.58	17.40	0	566	0.00%
2020/03/30	4	16.98	4	17.65	17.85	0	558	0.00%
2020/03/27	2	17.00	3	17.30	17.30	-1	529	-0.19%
2020/03/26	0	0.00	1	15.75	15.75	-1	494	-0.20%
2020/03/19	0	0.00	20	11.69	11.50	-20	675	-2.96%
2020/03/18	0	0.00	2	12.90	12.75	-2	655	-0.30%
2020/03/17	0	0.00	3	12.80	12.70	-3	653	-0.46%
2020/03/16	2	14.00	1	13.20	13.20	1	652	0.15%
2020/03/12	0	0.00	4	15.15	14.95	-4	629	-0.64%
2020/03/11	20	16.50	0	0.00	16.00	20	612	3.27%
2020/03/06	1	17.05	0	0.00	17.05	1	750	0.13%
2020/03/04	3	17.25	0	0.00	17.10	3	763	0.39%
2020/02/21	0	0.00	3	19.00	18.95	-3	879	-0.34%
2020/02/14	2	19.20	0	0.00	19.15	2	920	0.22%
2020/02/13	0	0.00	2	19.30	19.20	-2	919	-0.22%
2020/02/07	0	0.00	7	19.00	19.20	-7	918	-0.76%
2020/02/05	0	0.00	2	19.15	18.90	-2	914	-0.22%
2020/01/20	0	0.00	1	20.85	20.85	-1	897	-0.11%
2020/01/17	1	20.95	1	20.85	20.90	0	897	0.00%
2020/01/15	2	20.90	0	0.00	20.85	2	900	0.22%
2020/01/03	7	21.39	4	21.34	21.30	3	898	0.33%
2020/01/02	3	21.55	0	0.00	21.50	3	896	0.33%
2019/12/26	0	0.00	1	21.60	21.55	-1	891	-0.11%
2019/12/25	0	0.00	3	21.80	21.75	-3	909	-0.33%
2019/12/24	2	21.80	1	21.90	21.90	1	908	0.11%
2019/12/23	0	0.00	1	21.75	21.75	-1	900	-0.11%
2019/12/20	12	21.97	0	0.00	21.90	12	901	1.33%
2019/12/19	8	22.23	9	22.47	22.20	-1	891	-0.11%
2019/12/18	0	0.00	7	21.53	21.95	-7	764	-0.92%
2019/12/17	1	20.85	0	0.00	20.85	1	737	0.14%
2019/12/16	2	20.85	0	0.00	21.05	2	749	0.27%
2019/12/11	3	20.93	0	0.00	20.95	3	814	0.37%
2019/12/09	5	21.13	0	0.00	21.10	5	865	0.58%
2019/12/06	2	21.45	0	0.00	21.45	2	859	0.23%
2019/12/05	4	21.60	0	0.00	21.50	4	868	0.46%
2019/12/04	3	21.48	0	0.00	21.45	3	863	0.35%
2019/12/03	14	22.15	46	22.20	22.05	-32	853	-3.75%
2019/11/25	0	0.00	30	21.20	21.10	-30	714	-4.20%
2019/11/22	2	21.35	0	0.00	21.35	2	713	0.28%
2019/11/21	1	21.65	1	21.75	21.75	0	709	0.00%
2019/11/20	1	22.15	8	21.98	21.80	-7	701	-1.00%
2019/11/19	0	0.00	15	21.17	21.35	-15	598	-2.51%
2019/11/11	30	19.93	0	0.00	20.00	30	692	4.33%
2019/11/08	20	20.15	0	0.00	20.10	20	689	2.90%
2019/11/01	0	0.00	2	20.00	20.15	-2	700	-0.29%
2019/10/25	0	0.00	1	20.75	20.70	-1	828	-0.12%
2019/10/17	0	0.00	1	20.45	20.55	-1	874	-0.11%
2019/10/14	0	0.00	3	20.80	20.60	-3	877	-0.34%
2019/10/09	0	0.00	1	20.35	20.30	-1	879	-0.11%
2019/10/01	8	21.01	0	0.00	20.95	8	879	0.91%
2019/09/20	2	22.35	0	0.00	22.70	2	843	0.24%
2019/09/18	0	0.00	6	22.59	22.50	-6	826	-0.73%
2019/09/17	6	22.50	16	22.51	22.60	-10	821	-1.22%
2019/09/16	16	22.81	32	22.82	22.85	-16	810	-1.97%
2019/09/12	0	0.00	9	22.13	22.35	-9	766	-1.17%
2019/08/30	2	21.00	0	0.00	21.00	2	678	0.29%
2019/08/26	2	20.25	0	0.00	20.15	2	656	0.30%
2019/08/22	1	20.85	0	0.00	20.50	1	651	0.15%
2019/08/21	4	20.98	5	21.00	20.75	-1	643	-0.16%
2019/08/20	10	20.85	0	0.00	20.90	10	632	1.58%
2019/08/12	0	0.00	5	19.95	19.90	-5	572	-0.87%
2019/08/05	5	19.10	0	0.00	19.05	5	591	0.85%
2019/07/24	5	21.30	0	0.00	21.40	5	466	1.07%
2019/07/23	0	0.00	5	21.30	21.35	-5	472	-1.06%
2019/07/19	5	21.10	0	0.00	20.95	5	469	1.06%
2019/07/05	0	0.00	5	21.20	21.20	-5	717	-0.70%
2019/06/27	0	0.00	3	20.15	20.45	-3	1,028	-0.29%
2019/06/26	0	0.00	5	20.14	20.05	-5	1,041	-0.48%
2019/06/25	5	20.15	0	0.00	20.15	5	1,109	0.45%
2019/06/24	5	19.80	0	0.00	19.95	5	1,144	0.44%
2019/06/20	0	0.00	3	20.00	19.95	-3	1,210	-0.25%
2019/06/19	0	0.00	1	19.80	19.70	-1	1,385	-0.07%
2019/05/27	8	19.31	0	0.00	19.30	8	1,694	0.47%
2019/05/23	10	19.05	1	19.10	19.10	9	1,787	0.50%
2019/05/21	10	19.50	0	0.00	19.60	10	1,786	0.56%
2019/05/20	0	0.00	1	19.75	19.40	-1	1,785	-0.06%
2019/05/17	0	0.00	1	20.80	20.05	-1	1,812	-0.06%
2019/05/16	3	21.25	0	0.00	21.00	3	1,805	0.17%
2019/05/13	3	21.65	0	0.00	21.70	3	1,870	0.16%
2019/05/09	32	22.46	3	22.32	22.25	29	1,862	1.56%
2019/05/08	4	22.98	0	0.00	23.00	4	1,849	0.22%
2019/05/06	23	23.73	0	0.00	23.50	23	1,854	1.24%
2019/05/02	4	24.11	0	0.00	24.15	4	1,848	0.22%
2019/04/30	0	0.00	3	23.90	24.20	-3	1,852	-0.16%
2019/04/29	12	23.89	0	0.00	23.90	12	1,851	0.65%
2019/04/26	1	24.50	0	0.00	24.50	1	1,858	0.05%
2019/04/25	2	24.60	0	0.00	24.80	2	1,861	0.11%
2019/04/24	0	0.00	1	25.10	24.70	-1	1,860	-0.05%
2019/04/23	2	25.10	0	0.00	24.85	2	1,864	0.11%
2019/04/22	4	25.33	0	0.00	25.30	4	1,885	0.21%
2019/04/19	0	0.00	1	25.35	25.35	-1	1,893	-0.05%
2019/04/17	1	25.85	0	0.00	25.60	1	1,878	0.05%
2019/04/16	2	25.60	0	0.00	25.80	2	1,814	0.11%
2019/04/15	5	25.75	5	26.04	26.00	0	1,780	0.00%
2019/04/12	1	25.10	0	0.00	24.80	1	1,715	0.06%
2019/04/11	12	25.06	0	0.00	24.85	12	1,709	0.70%
2019/04/10	5	25.28	0	0.00	25.30	5	1,688	0.30%
2019/04/09	8	25.98	6	26.17	25.90	2	1,658	0.12%
2019/04/08	5	25.51	77	25.30	26.20	-72	1,550	-4.64%
2019/04/03	3	24.45	6	24.45	24.40	-3	1,425	-0.21%
2019/04/02	3	24.37	4	24.78	24.70	-1	1,417	-0.07%
2019/04/01	16	24.19	0	0.00	24.15	16	1,392	1.15%
2019/03/29	1	24.60	1	24.55	24.45	0	1,369	0.00%
2019/03/28	77	25.04	3	25.15	24.60	74	1,357	5.45%
2019/03/27	43	24.17	2	24.05	24.90	41	1,298	3.16%
2019/03/26	15	24.75	16	24.86	24.85	-1	1,285	-0.08%
2019/03/25	48	25.13	5	25.15	25.00	43	1,274	3.37%
2019/03/22	29	25.41	21	25.72	25.95	8	1,227	0.65%
2019/03/21	0	0.00	8	24.63	24.90	-8	1,050	-0.76%
2019/03/19	10	24.05	0	0.00	24.05	10	1,030	0.97%
2019/03/15	16	24.07	9	24.11	23.95	7	1,000	0.70%
2019/03/14	2	23.20	3	24.00	24.05	-1	928	-0.11%
2019/03/12	5	23.75	0	0.00	23.40	5	901	0.55%
2019/03/08	0	0.00	2	22.65	22.65	-2	873	-0.23%
2019/03/05	2	23.20	0	0.00	23.15	2	887	0.23%
2019/03/04	4	23.28	7	23.32	23.30	-3	900	-0.33%
2019/02/27	1	23.50	21	23.25	23.40	-20	906	-2.21%
2019/02/26	22	23.72	0	0.00	23.35	22	906	2.43%
2019/02/25	10	23.86	4	23.95	23.80	6	899	0.67%
2019/02/22	5	23.35	3	22.98	23.35	2	823	0.24%
2019/02/18	6	22.38	1	22.45	22.25	5	917	0.54%
2019/02/14	0	0.00	2	24.10	24.10	-2	900	-0.22%
2019/01/29	2	22.85	1	22.85	22.95	1	844	0.12%
2019/01/28	0	0.00	1	23.00	22.90	-1	850	-0.12%
2019/01/21	0	0.00	2	23.20	23.15	-2	944	-0.21%
2019/01/16	0	0.00	1	22.80	22.75	-1	959	-0.10%
2019/01/15	2	22.50	0	0.00	22.75	2	959	0.21%
2019/01/14	1	22.65	7	22.75	22.75	-6	952	-0.63%
2019/01/11	0	0.00	2	22.75	22.35	-2	923	-0.22%
2019/01/10	2	21.85	0	0.00	22.30	2	911	0.22%
2019/01/09	0	0.00	2	22.10	22.00	-2	917	-0.22%
2019/01/07	0	0.00	5	21.32	21.35	-5	930	-0.54%
2019/01/04	2	20.90	0	0.00	21.05	2	945	0.21%
2019/01/03	2	21.73	0	0.00	21.55	2	980	0.20%
2019/01/02	10	21.75	0	0.00	21.65	10	1,001	1.00%
2018/12/25	0	0.00	1	21.85	21.90	-1	1,099	-0.09%
2018/12/20	3	22.48	1	22.40	22.35	2	1,175	0.17%
2018/12/19	4	23.50	0	0.00	23.00	4	1,169	0.34%
2018/12/18	0	0.00	9	22.78	23.25	-9	1,149	-0.78%
2018/12/17	0	0.00	5	22.75	22.75	-5	1,148	-0.44%
2018/12/07	0	0.00	1	23.25	23.15	-1	1,179	-0.08%
2018/12/06	1	22.85	0	0.00	22.85	1	1,192	0.08%
2018/12/04	2	24.25	0	0.00	24.20	2	1,250	0.16%
2018/11/29	0	0.00	1	24.25	24.00	-1	1,336	-0.07%
2018/11/27	5	24.05	5	24.26	23.95	0	1,376	0.00%
2018/11/22	1	23.85	0	0.00	23.20	1	1,496	0.07%
2018/11/21	1	23.90	0	0.00	23.85	1	1,687	0.06%
2018/11/16	1	24.10	0	0.00	23.90	1	1,806	0.06%
2018/11/15	6	23.83	0	0.00	23.80	6	1,797	0.33%
2018/11/14	2	22.45	3	23.70	23.90	-1	1,734	-0.06%
2018/11/06	3	23.10	0	0.00	22.80	3	2,060	0.15%
2018/11/02	8	23.91	1	23.90	23.55	7	2,225	0.31%
2018/11/01	0	0.00	2	23.60	23.50	-2	2,284	-0.09%
2018/10/31	1	23.20	4	22.99	22.85	-3	2,340	-0.13%
2018/10/30	2	22.35	0	0.00	22.35	2	2,399	0.08%
2018/10/29	5	22.12	0	0.00	21.95	5	2,541	0.20%
2018/10/26	1	20.85	0	0.00	21.40	1	2,573	0.04%
2018/10/25	0	0.00	2	22.95	22.40	-2	2,614	-0.08%
2018/10/18	0	0.00	3	24.00	23.80	-3	3,140	-0.10%
2018/10/17	3	24.52	0	0.00	24.05	3	3,158	0.09%
2018/10/16	1	24.10	0	0.00	24.25	1	3,187	0.03%
2018/10/15	0	0.00	3	23.33	23.50	-3	3,240	-0.09%
2018/10/09	1	25.50	10	25.95	25.40	-9	3,406	-0.26%
2018/10/08	4	26.23	25	26.10	26.45	-21	3,735	-0.56%
2018/10/05	13	26.57	20	27.20	26.55	-7	3,965	-0.18%
2018/10/02	0	0.00	3	27.65	27.40	-3	3,930	-0.08%
2018/09/27	2	26.45	0	0.00	26.40	2	3,955	0.05%
2018/09/26	1	26.50	10	26.80	26.50	-9	3,965	-0.23%
2018/09/25	0	0.00	18	26.60	26.75	-18	4,016	-0.45%
2018/09/21	2	26.60	0	0.00	26.40	2	4,047	0.05%
2018/09/19	0	0.00	1	27.05	26.80	-1	4,099	-0.02%
2018/09/18	2	26.70	0	0.00	26.80	2	4,134	0.05%
2018/09/17	0	0.00	5	27.52	27.20	-5	4,179	-0.12%
2018/09/14	2	26.90	0	0.00	27.05	2	4,238	0.05%
2018/09/13	10	26.65	0	0.00	26.40	10	4,298	0.23%
2018/09/12	2	26.35	0	0.00	26.40	2	4,461	0.04%
2018/09/11	4	26.33	2	27.05	26.75	2	4,527	0.04%
2018/09/10	12	26.09	10	26.55	25.60	2	4,559	0.04%
2018/09/07	2	27.48	0	0.00	27.40	2	4,666	0.04%
2018/09/06	10	28.35	2	28.30	27.95	8	5,046	0.16%
2018/09/05	4	28.20	1	28.30	28.25	3	5,163	0.06%
2018/09/03	2	27.58	0	0.00	27.50	2	5,272	0.04%
2018/08/30	4	27.83	2	27.60	27.60	2	5,290	0.04%
2018/08/29	5	28.11	3	28.10	28.20	2	5,335	0.04%
2018/08/28	3	29.22	12	29.18	28.70	-9	5,308	-0.17%
2018/08/24	9	28.05	1	28.80	28.50	8	5,206	0.15%
2018/08/23	3	28.30	0	0.00	28.15	3	5,347	0.06%
2018/08/22	0	0.00	3	28.30	28.25	-3	5,508	-0.05%
2018/08/15	2	28.45	5.3	27.25	28.15	-3.3	5,770	-0.06%
2018/08/14	10	26.58	1	27.95	27.90	9	5,812	0.15%
2018/08/13	6	26.67	0	0.00	26.30	6	5,798	0.10%
2018/08/10	21	28.14	0	0.00	28.25	21	5,696	0.37%
2018/08/09	12	28.48	0	0.00	29.25	12	5,706	0.21%
2018/08/08	5	29.05	0	0.00	28.70	5	5,648	0.09%
2018/08/03	0	0.00	8	30.70	30.25	-8	5,528	-0.14%
2018/08/02	2	28.90	0	0.00	29.75	2	5,409	0.04%
2018/08/01	0	0.00	1	29.95	29.15	-1	5,353	-0.02%
2018/07/31	1	29.80	1	29.80	29.80	0	5,296	0.00%
2018/07/30	9	30.24	1	29.30	28.95	8	5,267	0.15%
2018/07/27	2	30.13	0	0.00	30.00	2	5,160	0.04%
2018/07/26	0	0.00	10	29.75	29.75	-10	4,963	-0.20%
2018/07/24	0	0.00	1	27.65	27.80	-1	4,781	-0.02%
2018/07/23	0	0.00	3	27.27	27.20	-3	4,771	-0.06%
2018/07/20	2	28.28	1	27.95	28.00	1	4,774	0.02%
2018/07/19	9	28.25	6	28.16	28.10	3	4,740	0.06%
2018/07/18	12	28.96	12	29.08	28.80	0	4,706	0.00%
2018/07/17	50	29.61	26	29.56	29.20	24	4,671	0.51%
2018/07/16	12	28.99	14	29.81	30.70	-2	4,591	-0.04%
2018/07/13	0	0.00	7	28.94	29.35	-7	4,243	-0.16%
2018/07/12	0	0.00	3	26.37	26.70	-3	4,006	-0.07%
2018/07/09	2	26.73	0	0.00	26.90	2	4,027	0.05%
2018/07/05	2	26.20	0	0.00	25.70	2	4,005	0.05%
2018/07/03	22	27.87	22	27.56	27.05	0	3,965	0.00%
2018/07/02	3	26.90	0	0.00	26.80	3	3,909	0.08%
2018/06/28	2	27.70	0	0.00	27.70	2	3,849	0.05%
2018/06/27	12	28.48	17	28.74	27.85	-5	3,826	-0.13%
2018/06/26	5	27.82	0	0.00	27.85	5	3,773	0.13%
2018/06/25	12	27.70	8	28.00	27.25	4	3,717	0.11%
2018/06/22	1	29.80	4	29.50	29.60	-3	3,627	-0.08%
2018/06/21	0	0.00	10	30.33	30.80	-10	3,558	-0.28%
2018/06/20	2	28.70	2	28.58	28.60	0	3,388	0.00%
2018/06/19	6	29.37	2	30.05	29.05	4	3,308	0.12%
2018/06/15	12	30.56	4	31.00	30.60	8	3,237	0.25%
2018/06/14	258	30.47	257	30.65	30.60	1	3,094	0.03%	大買/大賣/
2018/06/13	2	28.65	11	28.72	28.80	-9	2,682	-0.34%
2018/06/12	5	27.56	0	0.00	27.20	5	2,561	0.20%
2018/06/11	0	0.00	18	28.15	27.90	-18	2,497	-0.72%
2018/06/04	12	27.50	28	27.93	27.70	-16	2,196	-0.73%
2018/06/01	48	27.46	15	27.65	27.40	33	2,120	1.56%
2018/05/31	1	28.00	40	27.89	27.40	-39	2,054	-1.90%
2018/05/30	4	28.19	4	27.63	28.40	0	1,855	0.00%
2018/05/29	21	27.33	7	27.81	27.15	14	1,654	0.85%
2018/05/28	2	26.60	1	26.65	27.00	1	1,494	0.07%
2018/05/24	0	0.00	1	25.25	25.10	-1	1,311	-0.08%
2018/05/23	2	25.00	0	0.00	25.15	2	1,301	0.15%
2018/05/22	0	0.00	2	25.75	25.00	-2	1,268	-0.16%
2018/05/21	5	25.03	4	25.10	24.80	1	1,168	0.09%
2018/05/17	0	0.00	11	25.05	25.10	-11	1,078	-1.02%
2018/05/15	10	24.15	0	0.00	24.25	10	959	1.04%
2018/05/08	0	0.00	9	23.55	23.60	-9	847	-1.06%
2018/05/04	1	22.15	0	0.00	22.20	1	824	0.12%
2018/05/03	1	22.60	0	0.00	22.50	1	816	0.12%
2018/04/25	0	0.00	1	24.00	24.20	-1	780	-0.13%
2018/04/24	0	0.00	1	23.30	23.35	-1	744	-0.13%
2018/04/23	1	24.00	0	0.00	23.55	1	727	0.14%
2018/04/20	0	0.00	1	23.15	23.15	-1	681	-0.15%
2018/04/19	1	22.90	0	0.00	22.90	1	672	0.15%
2018/04/18	0	0.00	2	23.25	22.75	-2	672	-0.30%
2018/04/17	0	0.00	1	23.20	23.15	-1	664	-0.15%
2018/04/16	3	23.15	23	23.20	23.00	-20	650	-3.08%
2018/04/12	0	0.00	7	22.61	23.00	-7	622	-1.12%
2018/04/11	9	22.40	0	0.00	22.25	9	654	1.38%
2018/04/03	1	21.55	0	0.00	21.50	1	652	0.15%
2018/03/23	0	0.00	40	20.77	20.75	-40	659	-6.06%
2018/03/14	0	0.00	6	21.65	21.90	-6	637	-0.94%
2018/03/12	5	21.30	0	0.00	21.30	5	615	0.81%
2018/03/08	0	0.00	2	20.95	20.90	-2	618	-0.32%
2018/02/09	0	0.00	20	20.18	20.45	-20	678	-2.95%
2018/02/02	1	21.70	0	0.00	21.70	1	768	0.13%
2018/01/24	0	0.00	5	21.35	21.25	-5	851	-0.59%
2018/01/23	2	21.55	0	0.00	21.55	2	895	0.22%
2018/01/16	0	0.00	2	21.65	21.45	-2	1,006	-0.20%
2018/01/12	5	21.50	0	0.00	21.50	5	1,052	0.48%
2018/01/08	0	0.00	5	22.30	22.10	-5	1,118	-0.45%
2018/01/05	0	0.00	14	22.16	22.45	-14	1,112	-1.26%
2018/01/04	1	21.65	0	0.00	21.65	1	1,093	0.09%
2018/01/03	5	21.30	0	0.00	21.40	5	1,101	0.45%