南茂 (8150)-元大-八德券商分點個股進出

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

南茂

(8150)

可現股當沖

股價
46.40
漲跌
▲0.50
漲幅
+1.09%
成交量
1,924張
產業
上市半導體類股
960人加入追蹤

立即追蹤
本地時間:14:30

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

南茂 (8150)籌碼相關－元大-八德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-八德券商分點個股進出
元大-八德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
2024/05/02	10	46.10	0	0.00	46.40	10	4,532	0.22%
2024/04/30	9	46.16	0	0.00	45.90	9	4,527	0.20%
2024/04/29	29	46.91	0	0.00	47.00	29	4,522	0.64%
2024/04/25	15	46.60	0	0.00	46.20	15	4,678	0.32%
2024/04/24	2	46.53	0	0.00	47.30	2	4,678	0.04%
2024/04/19	1	45.10	0	0.00	45.65	1	4,735	0.02%
2024/04/16	0	0.00	0.1	46.95	46.85	-0.1	4,932	0.00%
2024/04/15	1	48.15	0	0.00	48.10	1	4,881	0.02%
2024/04/12	0	0.00	1	48.75	48.70	-1	4,891	-0.02%
2024/04/11	1	48.15	6	48.32	48.75	-5	4,866	-0.10%
2024/04/10	0	0.00	0.1	48.75	48.75	-0.1	4,843	0.00%
2024/04/08	1	48.35	0	0.00	48.65	1	4,773	0.02%
2024/04/02	5	49.40	0	0.00	49.25	5	4,707	0.11%
2024/04/01	3	49.32	0	0.00	49.35	3	4,709	0.06%
2024/03/29	1	49.30	1	49.90	50.00	0	4,671	0.00%
2024/03/28	0	0.00	4	52.10	51.00	-4	4,426	-0.09%
2024/03/26	1	48.55	0.3	47.95	48.40	0.7	4,105	0.02%
2024/03/22	4	50.15	0	0.00	50.90	4	4,012	0.10%
2024/03/21	0.5	50.48	1	49.45	51.00	-0.5	3,964	-0.01%
2024/03/20	1	51.30	3	52.00	50.10	-2	3,935	-0.05%
2024/03/19	3	49.87	0	0.00	49.75	3	3,747	0.08%
2024/03/18	24	48.56	21	48.62	48.65	3	3,715	0.08%
2024/03/14	1	46.95	0	0.00	47.55	1	3,703	0.03%
2024/03/13	2	48.55	15	48.43	48.50	-13	3,701	-0.35%
2024/03/11	14	47.44	0.1	47.00	46.90	13.9	3,618	0.38%
2024/03/08	8	47.85	18.1	46.70	46.90	-10.1	3,605	-0.28%
2024/03/07	9	46.93	10	46.60	47.15	-1	3,582	-0.03%
2024/03/06	0.1	45.70	8	46.37	46.65	-8	3,501	-0.23%
2024/03/05	3	45.40	0	0.00	45.10	3	3,439	0.09%
2024/03/04	3	45.15	4	45.11	45.10	-1	3,411	-0.03%
2024/02/29	8	43.99	8	43.95	44.10	0	3,258	0.00%
2024/02/27	0	0.00	0	43.65	43.65	0	3,193	0.00%
2024/02/26	0	0.00	1	43.30	43.45	-1	3,173	-0.03%
2024/02/23	2	43.40	1	44.20	43.25	1	3,197	0.03%
2024/02/22	1	43.50	0	44.00	44.00	1	3,140	0.03%
2024/02/19	0	0.00	0.9	43.60	43.60	-0.9	3,098	-0.03%
2024/02/16	6	43.43	3	43.50	43.50	3	3,115	0.10%
2024/02/15	0	0.00	1	43.60	43.65	-1	3,104	-0.03%
2024/02/02	0	0.00	1	42.05	41.95	-1	3,094	-0.03%
2024/01/25	0	0.00	2	43.20	42.80	-2	3,605	-0.06%
2024/01/23	2	43.23	0	0.00	43.10	2	3,637	0.05%
2024/01/22	10	44.15	3	44.22	43.95	7	3,630	0.19%
2024/01/19	4	43.95	1	43.75	43.70	3	3,632	0.08%
2024/01/18	0	0.00	2	42.78	42.95	-2	3,565	-0.06%
2024/01/17	0	0.00	3	43.00	43.00	-3	3,746	-0.08%
2024/01/16	0	0.00	1	42.90	42.80	-1	3,897	-0.03%
2024/01/12	3	43.42	0	0.00	42.80	3	4,073	0.07%
2024/01/11	20	43.50	1	42.45	43.50	19	3,950	0.48%
2024/01/10	0	0.00	1	41.70	41.85	-1	3,866	-0.03%
2024/01/08	1	41.20	1	41.45	41.15	0	3,859	0.00%
2024/01/05	1	42.00	0	0.00	41.40	1	3,859	0.03%
2023/12/28	1	43.80	0	43.10	43.00	1	3,814	0.03%
2023/12/26	0	0.00	3	43.00	43.10	-3	3,769	-0.08%
2023/12/25	0	0.00	1	42.55	42.40	-1	3,750	-0.03%
2023/12/22	0	0.00	2	43.05	42.45	-2	3,743	-0.05%
2023/12/18	1	43.95	0	43.75	43.70	1	3,609	0.03%
2023/12/15	0	0.00	0	43.90	43.10	0	3,550	0.00%
2023/12/14	1	43.15	0.1	43.19	43.35	0.9	3,466	0.02%
2023/12/11	3.1	43.18	3	42.60	42.40	0.1	3,319	0.00%
2023/12/08	2	42.48	7	42.52	42.45	-5	3,282	-0.15%
2023/12/04	1	42.00	0	0.00	42.00	1	3,208	0.03%
2023/11/28	0	0.00	0	39.95	40.20	0	3,156	0.00%
2023/11/27	1	39.70	0	0.00	39.55	1	3,157	0.03%
2023/11/24	0	0.00	10	39.70	39.40	-10	3,174	-0.31%
2023/11/22	0	0.00	0	39.75	39.85	0	3,338	0.00%
2023/11/21	1	39.50	0	0.00	39.50	1	3,305	0.03%
2023/11/17	0	0.00	7	38.60	38.70	-7	3,289	-0.21%
2023/11/15	0	0.00	5	38.64	38.60	-5	3,264	-0.15%
2023/11/13	1	38.00	0	0.00	38.15	1	3,226	0.03%
2023/11/10	10	38.30	0	0.00	37.75	10	3,212	0.31%
2023/11/09	1	37.80	1	37.70	37.40	0	3,172	0.00%
2023/11/08	2	37.20	0	0.00	37.35	2	3,149	0.06%
2023/11/07	2	37.60	0	0.00	37.35	2	3,090	0.06%
2023/11/06	1	37.90	0.2	37.92	37.80	0.8	3,057	0.03%
2023/11/03	15.1	38.86	8	38.02	37.95	7.1	2,995	0.24%
2023/11/02	2	41.65	12	41.69	42.05	-10	2,742	-0.37%
2023/11/01	0	0.00	0	41.50	41.30	0	2,770	0.00%
2023/10/31	0	41.00	2	40.95	40.95	-2	2,819	-0.07%
2023/10/26	10	41.20	2	41.53	41.45	8	2,757	0.29%
2023/10/25	1	43.40	1	42.50	42.00	0	2,710	0.00%
2023/10/24	0	41.40	0	0.00	42.15	0	2,516	0.00%
2023/10/23	2	41.55	105	41.93	41.40	-103	2,312	-4.45%	大賣/鉅額交易
2023/10/18	0	0.00	8	39.05	39.95	-8	2,111	-0.38%
2023/10/13	0	39.05	0	0.00	39.05	0	2,128	0.00%
2023/10/06	20	37.95	0	0.00	38.00	20	2,131	0.94%
2023/10/04	16	37.40	4	37.40	37.50	12	2,157	0.56%
2023/10/03	1	37.75	1	37.80	37.90	0	2,178	0.00%
2023/10/02	69	37.63	0	0.00	37.70	69	2,213	3.12%
2023/09/15	10	39.40	11	38.99	39.20	-1	2,641	-0.04%
2023/09/13	1	39.00	0	0.00	38.95	1	2,713	0.04%
2023/09/12	0	0.00	0	39.80	39.70	0	2,728	0.00%
2023/09/08	2	39.50	0	0.00	39.60	2	2,798	0.07%
2023/09/06	0	39.60	0	40.00	40.00	0	2,775	0.00%
2023/09/05	0	0.00	10	38.60	38.80	-10	2,697	-0.37%
2023/09/04	0	0.00	0	38.60	38.70	0	2,707	0.00%
2023/09/01	1	38.45	0	0.00	38.50	1	2,726	0.04%
2023/08/31	0	0.00	9	38.27	38.35	-9	2,721	-0.33%
2023/08/29	4	37.55	0	0.00	37.75	4	2,723	0.15%
2023/08/28	4	38.14	6	38.33	37.95	-2	2,689	-0.07%
2023/08/24	10	37.25	0	0.00	36.90	10	2,618	0.38%
2023/08/23	0	0.00	2	37.00	37.00	-2	2,712	-0.07%
2023/08/18	0	0.00	1	36.55	36.30	-1	2,789	-0.04%
2023/08/17	1	35.35	0	0.00	35.85	1	2,778	0.04%
2023/08/07	0	0.00	1	37.35	37.35	-1	2,714	-0.04%
2023/08/04	1	36.00	0	0.00	36.30	1	2,659	0.04%
2023/07/31	1	35.85	0	36.00	35.75	1	2,669	0.04%
2023/07/25	1	35.50	0	0.00	35.45	1	2,677	0.04%
2023/07/21	0	0.00	1	35.50	36.00	-1	2,661	-0.04%
2023/07/19	0	0.00	0	36.20	36.20	0	2,626	0.00%
2023/07/18	0	36.20	0	0.00	36.00	0	2,620	0.00%
2023/07/13	0	0.00	1	34.70	34.60	-1	2,607	-0.04%
2023/07/12	1	34.80	0	35.05	34.80	1	2,593	0.04%
2023/07/07	5	35.30	0	0.00	35.25	5	2,650	0.19%
2023/07/06	2	36.20	2	36.20	36.10	0	2,648	0.00%
2023/07/05	0	0.00	1	35.95	35.95	-1	2,646	-0.04%
2023/07/04	10	35.98	10	35.95	35.70	0	2,677	0.00%
2023/07/03	3	35.83	0	0.00	35.60	3	2,706	0.11%
2023/06/29	2	36.40	0	0.00	36.35	2	2,720	0.07%
2023/06/28	0	0.00	5	39.05	38.95	-5	2,620	-0.19%
2023/06/26	16	39.48	21	39.75	39.70	-5	2,484	-0.20%
2023/06/20	0	0.00	4	39.00	39.15	-4	2,428	-0.16%
2023/06/15	6	39.00	6	38.88	39.00	0	2,320	0.00%
2023/06/09	0	0.00	0.1	40.05	40.05	-0.1	2,239	0.00%
2023/06/07	0	0.00	3	40.85	40.85	-3	2,230	-0.13%
2023/06/06	1	40.40	0	0.00	40.60	1	2,214	0.05%
2023/06/02	0	0.00	6	40.15	40.15	-6	2,252	-0.27%
2023/05/29	7	40.59	0	0.00	39.55	7	2,282	0.31%
2023/05/23	0	0.00	1	38.60	38.55	-1	2,301	-0.04%
2023/05/19	0	0.00	1	38.40	38.40	-1	2,315	-0.04%
2023/05/17	0	0.00	5	38.05	38.50	-5	2,333	-0.21%
2023/05/16	0	0.00	1	37.75	37.75	-1	2,324	-0.04%
2023/05/15	0	0.00	1	37.75	37.85	-1	2,334	-0.04%
2023/05/12	1	37.90	0	0.00	37.75	1	2,346	0.04%
2023/05/11	0	0.00	0	37.85	37.70	0	2,366	0.00%
2023/05/10	1	38.15	0	0.00	38.30	1	2,377	0.04%
2023/05/09	0	0.00	0	38.55	38.20	0	2,375	0.00%
2023/05/05	0	0.00	9	38.10	38.10	-9	2,412	-0.37%
2023/05/04	4	37.60	4	37.65	37.55	0	2,478	0.00%
2023/05/02	1	37.30	0	0.00	37.35	1	2,582	0.04%
2023/04/27	2	36.50	0	0.00	36.40	2	2,568	0.08%
2023/04/25	2	37.20	1.1	37.13	36.60	0.9	2,572	0.04%
2023/04/24	1	37.40	0	0.00	37.20	1	2,562	0.04%
2023/04/19	2	38.55	1	38.50	38.20	1	2,561	0.04%
2023/04/18	1	38.80	0	0.00	38.90	1	2,532	0.04%
2023/04/12	1	38.71	4	39.08	39.15	-3	2,502	-0.12%
2023/04/11	0	0.00	11	38.90	39.05	-11	2,474	-0.44%
2023/04/10	0	38.65	0	0.00	38.45	0	2,440	0.00%
2023/04/07	10	39.20	1	38.95	38.60	9	2,421	0.37%
2023/03/31	0	0.00	1	38.01	38.35	-1	2,317	-0.04%
2023/03/30	0	0.00	0	37.41	37.50	0	2,223	0.00%
2023/03/29	0	0.00	1	36.95	37.00	-1	2,203	-0.05%
2023/03/24	0	0.00	1	37.10	37.05	-1	2,270	-0.04%
2023/03/22	0	37.15	0	0.00	37.10	0	2,276	0.00%
2023/03/21	0	0.00	1	37.05	37.00	-1	2,272	-0.04%
2023/03/17	0	0.00	7	36.05	35.95	-7	2,258	-0.31%
2023/03/10	0.2	36.95	0.1	37.25	37.30	0.2	2,264	0.01%
2023/03/09	0.1	37.45	0	0.00	37.60	0.1	2,269	0.00%
2023/03/08	3	37.37	0	0.00	37.65	3	2,280	0.13%
2023/03/07	0	0.00	0	37.70	37.70	0	2,256	0.00%
2023/03/03	0	0.00	1	36.65	36.70	-1	2,209	-0.05%
2023/03/02	0	36.35	0	0.00	36.35	0	2,212	0.00%
2023/03/01	1	36.25	1	36.05	36.05	0	2,198	0.00%
2023/02/24	0.2	36.40	1	36.30	36.40	-0.8	2,134	-0.04%
2023/02/22	0	0.00	0	36.45	36.55	0	2,048	0.00%
2023/02/21	0	0.00	4.1	35.86	36.55	-4.1	2,049	-0.20%
2023/02/20	4	35.65	0	0.00	35.80	4	2,097	0.19%
2023/02/13	0.1	35.50	0	0.00	35.30	0.1	2,267	0.00%
2023/02/10	1	35.90	0	0.00	35.90	1	2,307	0.04%
2023/02/08	0.1	35.90	0	0.00	35.85	0.1	2,344	0.00%
2023/02/07	0	0.00	9	35.35	35.50	-9	2,334	-0.39%
2023/02/06	0	0.00	1	35.65	35.50	-1	2,331	-0.04%
2023/02/03	0	0.00	1	36.10	36.20	-1	2,314	-0.04%
2023/02/02	1	35.85	2	35.70	35.80	-1	2,255	-0.04%
2023/01/31	2	34.43	1	34.80	34.60	1	2,197	0.05%
2023/01/16	5	33.55	0	0.00	33.65	5	2,219	0.23%
2023/01/12	0.6	33.54	0	0.00	33.10	0.6	2,357	0.03%
2022/12/21	1	32.25	0	0.00	32.20	1	2,786	0.04%
2022/12/15	0.2	33.20	0	0.00	33.20	0.2	2,832	0.01%
2022/12/09	1	33.20	0	0.00	33.30	1	2,906	0.03%
2022/12/08	1	33.20	0	0.00	33.10	1	2,922	0.03%
2022/12/07	1	33.30	0	0.00	33.30	1	2,935	0.03%
2022/12/06	1	34.10	10	34.35	33.70	-9	2,928	-0.31%
2022/12/05	0	0.00	2	34.78	34.70	-2	2,933	-0.07%
2022/12/01	10	34.05	0	0.00	34.10	10	2,937	0.34%
2022/11/28	1	33.35	0	0.00	33.15	1	2,943	0.03%
2022/11/24	0	0.00	2	33.40	33.65	-2	2,977	-0.07%
2022/11/23	0	0.00	1	33.00	32.95	-1	2,944	-0.03%
2022/11/22	0	0.00	2	33.00	32.95	-2	2,952	-0.07%
2022/11/21	1	33.25	0	0.00	33.20	1	2,961	0.03%
2022/11/18	1	34.10	0	0.00	33.80	1	2,928	0.03%
2022/11/16	10	33.40	2	33.55	33.60	8	2,875	0.28%
2022/11/15	0	0.00	1	32.95	33.15	-1	2,814	-0.04%
2022/11/14	0	0.00	10	32.50	32.70	-10	2,801	-0.36%
2022/11/08	1	32.05	0	0.00	32.00	1	2,728	0.04%
2022/11/07	1	31.75	10	31.60	31.60	-9	2,706	-0.33%
2022/11/04	1	31.40	0	0.00	31.60	1	2,715	0.04%
2022/11/03	10	32.10	0	0.00	32.25	10	2,679	0.37%
2022/11/02	1	32.00	1	31.95	31.95	0	2,687	0.00%
2022/10/31	10	32.05	12	31.93	31.75	-2	2,776	-0.07%
2022/10/28	0	0.00	1	31.90	31.40	-1	2,801	-0.04%
2022/10/27	6	31.55	0	0.00	31.70	6	2,773	0.22%
2022/10/25	1	31.10	1	30.75	30.70	0	2,774	0.00%
2022/10/24	2	31.85	1	31.55	31.25	1	2,808	0.04%
2022/10/21	2	32.25	0	0.00	31.85	2	2,761	0.07%
2022/10/20	3	32.10	1	32.10	32.20	2	2,735	0.07%
2022/10/19	7	32.37	11	32.42	32.30	-4	2,646	-0.15%
2022/10/14	1	29.25	0	0.00	29.30	1	2,507	0.04%
2022/10/04	10	30.30	0	0.00	30.60	10	2,718	0.37%
2022/09/29	1	29.55	0	0.00	29.70	1	2,886	0.03%
2022/09/28	1	29.50	10	29.30	29.25	-9	2,924	-0.31%
2022/09/26	1	30.45	3	30.35	29.85	-2	3,054	-0.07%
2022/09/23	1	31.70	0	0.00	31.75	1	3,111	0.03%
2022/09/21	1	32.30	0	0.00	32.25	1	3,330	0.03%
2022/09/19	1	32.50	31	32.86	32.70	-30	3,500	-0.86%
2022/09/16	1	33.00	0	0.00	32.75	1	3,540	0.03%
2022/09/15	1	33.30	0	0.00	33.25	1	3,556	0.03%
2022/09/13	2	33.90	0	0.00	33.80	2	3,611	0.06%
2022/09/12	11	33.80	0	0.00	33.80	11	3,635	0.30%
2022/09/08	21	34.16	0	0.00	34.25	21	3,649	0.58%
2022/09/06	3	33.50	0	0.00	33.40	3	3,690	0.08%
2022/09/05	0	0.00	0.1	34.35	34.20	-0.1	3,677	0.00%
2022/08/26	0.1	37.05	0	0.00	36.80	0.1	3,705	0.00%
2022/08/16	0	0.00	10	36.45	36.50	-10	3,765	-0.27%
2022/08/15	10.1	36.55	2	36.55	36.70	8.1	3,765	0.22%
2022/08/12	2	36.25	0	0.00	36.30	2	3,747	0.05%
2022/08/11	4	35.68	0	0.00	35.70	4	3,764	0.11%
2022/08/08	10	35.10	0	0.00	35.60	10	3,783	0.26%
2022/08/01	1	35.25	0	0.00	35.20	1	3,763	0.03%
2022/07/20	1	35.65	0	0.00	35.40	1	3,835	0.03%
2022/07/19	1	35.00	11	34.82	35.20	-10	3,839	-0.26%
2022/07/11	6	34.12	3	34.45	33.90	3	3,800	0.08%
2022/07/08	2	35.33	5	35.30	35.45	-3	3,775	-0.08%
2022/07/07	2	33.25	3	33.20	34.15	-1	3,746	-0.03%
2022/07/06	11	34.21	2	34.30	33.15	9	3,749	0.24%
2022/07/05	0	0.00	10	33.73	33.95	-10	3,748	-0.27%
2022/07/04	5	34.30	3	33.75	33.60	2	3,727	0.05%
2022/07/01	0	0.00	2	35.80	35.45	-2	3,711	-0.05%
2022/06/30	1	37.35	2.1	37.59	36.95	-1.1	3,623	-0.03%
2022/06/29	1.1	40.44	10	39.30	39.10	-8.9	3,526	-0.25%
2022/06/28	1	45.95	2	45.00	44.80	-1	3,423	-0.03%
2022/06/27	1	46.05	3	46.12	46.15	-2	3,302	-0.06%
2022/06/24	0.2	45.90	0	0.00	45.60	0.2	3,282	0.01%
2022/06/23	2	46.18	1	46.30	45.75	1	3,261	0.03%
2022/06/22	1	46.80	0	0.00	46.80	1	3,238	0.03%
2022/06/21	2	47.60	0	0.00	47.80	2	3,213	0.06%
2022/06/20	3	47.83	1	48.05	47.10	2	3,226	0.06%
2022/06/17	2	48.05	0	48.00	48.50	2	3,218	0.06%
2022/06/16	14	49.35	0	0.00	48.70	14	3,252	0.43%
2022/06/14	7	48.76	0	0.00	49.40	7	3,365	0.21%
2022/06/13	0	0.00	0	49.65	49.60	0	3,460	0.00%
2022/06/08	0	0.00	0	50.30	50.50	0	3,600	0.00%
2022/06/07	0	0.00	1	50.00	50.30	-1	3,685	-0.03%
2022/06/06	1	50.40	0	49.90	50.20	1	3,746	0.03%
2022/06/02	0	0.00	1	49.75	49.75	-1	3,840	-0.03%
2022/06/01	1	49.25	6	49.50	49.60	-5	4,021	-0.12%
2022/05/30	0	0.00	2	48.90	48.90	-2	4,315	-0.05%
2022/05/27	0.1	48.65	0	0.00	48.60	0.1	4,516	0.00%
2022/05/26	1	48.00	2	48.13	47.95	-1	5,446	-0.02%
2022/05/24	0	0.00	2	48.10	47.55	-2	6,400	-0.03%
2022/05/23	0	0.00	1	48.55	48.00	-1	6,431	-0.02%
2022/05/19	1	48.25	0	48.25	48.35	1	6,686	0.01%
2022/05/18	0	0.00	2	47.65	47.85	-2	6,697	-0.03%
2022/05/17	2	46.90	0	0.00	47.30	2	6,838	0.03%
2022/05/09	1	46.65	0	0.00	46.35	1	6,936	0.01%
2022/05/06	2	47.63	50	47.80	48.10	-48	6,993	-0.69%
2022/05/05	1	48.00	0	48.30	48.15	1	7,055	0.01%
2022/05/04	1	47.55	0	0.00	47.25	1	7,083	0.01%
2022/04/29	10.1	47.50	0	0.00	46.70	10.1	7,237	0.14%
2022/04/25	0	0.00	0	47.64	46.95	0	7,652	0.00%
2022/04/18	1.1	47.91	1	47.60	48.00	0.1	9,292	0.00%
2022/04/14	1	48.35	6	48.40	48.35	-5	9,365	-0.05%
2022/04/11	0	0.00	12	49.61	48.85	-12	9,381	-0.13%
2022/04/08	0	0.00	3	49.80	50.10	-3	9,381	-0.03%
2022/04/07	0	0.00	1	49.85	49.80	-1	9,391	-0.01%
2022/04/01	1	50.90	3	50.90	51.20	-2	9,445	-0.02%
2022/03/31	1	51.40	1	51.20	51.40	0	9,529	0.00%
2022/03/29	0	0.00	1	51.90	51.70	-1	9,654	-0.01%
2022/03/28	1	51.90	2	51.31	51.90	-1	9,789	-0.01%
2022/03/24	0	0.00	0	51.90	51.90	0	9,896	0.00%
2022/03/23	2	52.00	9	52.04	52.20	-7	9,951	-0.07%
2022/03/22	1	52.00	0	0.00	52.10	1	10,013	0.01%
2022/03/21	4	52.63	1	52.79	52.10	3	10,032	0.03%
2022/03/18	1	52.00	2	51.80	51.70	-1	10,045	-0.01%
2022/03/16	3	50.20	2	50.95	50.30	1	9,904	0.01%
2022/03/15	5	51.40	2	50.80	50.80	3	9,856	0.03%
2022/03/14	0	0.00	1	51.90	51.80	-1	9,852	-0.01%
2022/03/11	1	51.60	0	51.50	51.50	1	9,861	0.01%
2022/03/10	0.1	51.30	27	51.74	51.30	-26.9	9,886	-0.27%
2022/03/09	2	50.55	1	50.40	51.10	1	9,853	0.01%
2022/03/08	6	49.94	2	50.50	50.20	4	9,866	0.04%
2022/03/07	15	50.23	1	50.30	50.30	14	9,792	0.14%
2022/03/04	7	51.61	0.1	51.90	51.60	7	9,667	0.07%
2022/03/03	14	52.04	9	52.38	51.80	5	9,586	0.05%
2022/03/02	7	51.27	31	51.20	51.40	-24	9,508	-0.25%
2022/03/01	53	52.17	11	51.48	51.20	42	9,347	0.45%
2022/02/25	7	50.53	36.1	51.75	52.00	-29.1	8,431	-0.34%
2022/02/24	3	47.65	0	48.15	47.35	3	7,667	0.04%
2022/02/23	2	48.60	3	48.58	48.50	-1	7,671	-0.01%
2022/02/22	6	47.95	12	48.19	48.15	-6	7,780	-0.08%
2022/02/21	7.1	49.39	6	49.48	49.15	1.1	7,954	0.01%
2022/02/18	6	48.71	10	48.60	48.75	-4	8,077	-0.05%
2022/02/17	1	47.75	3	48.52	48.25	-2	8,172	-0.02%
2022/02/10	11	47.48	0	0.00	47.40	11	8,586	0.13%
2022/02/09	0	0.00	10	47.05	47.10	-10	8,604	-0.12%
2022/02/08	0	0.00	1	46.45	46.35	-1	8,631	-0.01%
2022/02/07	10	45.95	0	0.00	45.80	10	8,580	0.12%
2022/01/25	9	46.07	0	0.00	45.75	9	8,508	0.11%
2022/01/24	0	47.10	18	46.78	47.00	-18	8,428	-0.21%
2022/01/21	0	48.03	0	0.00	47.60	0	8,450	0.00%
2022/01/20	3	48.30	1	48.45	48.45	2	8,401	0.02%
2022/01/19	7	47.97	0	0.00	47.80	7	8,344	0.08%
2022/01/18	4	49.61	4	50.08	48.80	0	8,256	0.00%
2022/01/17	7	49.63	7	49.54	49.50	0	8,058	0.00%
2022/01/14	25	49.93	52.2	50.46	49.15	-27.2	7,963	-0.34%
2022/01/13	19.1	51.12	13	51.75	51.30	6.1	7,572	0.08%
2022/01/12	4.1	49.40	36.1	48.76	49.70	-32	6,735	-0.47%
2022/01/10	23	47.31	0	0.00	47.40	23	6,531	0.35%
2022/01/07	2.1	47.31	0	0.00	47.10	2.1	6,572	0.03%
2022/01/06	4	48.01	11	48.17	48.30	-7	6,564	-0.11%
2022/01/05	1	48.10	1	48.10	48.10	0	6,602	0.00%
2022/01/04	1	47.70	4	48.08	48.05	-3	6,610	-0.05%
2022/01/03	9	48.13	0	0.00	47.95	9	6,616	0.14%
2021/12/30	5	48.45	1	48.60	48.60	4	6,584	0.06%
2021/12/29	3	48.33	1	48.50	48.60	2	6,595	0.03%
2021/12/28	5	48.90	5	48.85	48.50	0	6,615	0.00%
2021/12/27	0	0.00	3.2	49.12	49.10	-3.2	6,588	-0.05%
2021/12/24	10	48.20	5	48.44	48.30	5	6,555	0.08%
2021/12/23	10	48.10	3	48.00	48.10	7	6,556	0.11%
2021/12/22	28.1	47.81	1	48.00	48.10	27.1	6,690	0.41%
2021/12/21	3	47.35	0	0.00	47.50	3	6,587	0.05%
2021/12/17	1	46.15	10	46.70	46.20	-9	6,547	-0.14%
2021/12/15	2	44.95	0	0.00	45.30	2	6,646	0.03%
2021/12/14	10	46.05	0	0.00	45.05	10	6,732	0.15%
2021/12/07	2	47.05	0	0.00	46.80	2	6,964	0.03%
2021/12/06	0	0.00	5.1	46.95	47.25	-5.1	7,034	-0.07%
2021/12/03	0	0.00	1	46.35	46.55	-1	7,241	-0.01%
2021/12/02	1	46.50	0	0.00	45.70	1	7,455	0.01%
2021/11/29	6	44.53	2	44.00	44.65	4	8,271	0.05%
2021/11/26	4.1	45.91	1	45.10	45.20	3.1	8,644	0.04%
2021/11/25	0	0.00	1	46.30	46.25	-1	8,670	-0.01%
2021/11/24	3	46.30	0	0.00	46.55	3	8,842	0.03%
2021/11/23	0.1	46.65	39	46.86	46.25	-39	9,368	-0.42%
2021/11/22	1	47.45	1	47.10	47.45	0	9,438	0.00%
2021/11/19	0.1	47.80	0	0.00	47.30	0.1	9,517	0.00%
2021/11/18	16	49.00	1	48.65	48.40	15	9,498	0.16%
2021/11/17	1	47.50	4	47.66	48.35	-3	9,347	-0.03%
2021/11/16	9	46.51	0	0.00	46.30	9	9,213	0.10%
2021/11/15	2	47.15	2.1	46.69	47.15	-0.1	9,247	0.00%
2021/11/12	0	0.00	20	45.90	45.75	-20	9,353	-0.21%
2021/11/11	1.1	45.60	0	0.00	45.45	1.1	9,543	0.01%
2021/11/10	1	45.65	2	45.70	45.80	-1	9,771	-0.01%
2021/11/09	3	46.98	3	47.05	46.55	0	10,257	0.00%
2021/11/08	3	46.85	4.1	46.53	46.90	-1.1	11,219	-0.01%
2021/11/05	0.1	45.80	0	0.00	46.70	0.1	12,495	0.00%
2021/11/04	0	0.00	1.1	46.81	46.45	-1.1	12,611	-0.01%
2021/11/03	2	46.15	3	46.25	46.15	-1	12,808	-0.01%
2021/11/02	3.1	46.10	0	0.00	45.65	3.1	13,311	0.02%
2021/11/01	1	46.65	1	46.65	46.65	0	13,817	0.00%
2021/10/29	7	46.28	0	0.00	46.15	7	14,127	0.05%
2021/10/28	0	0.00	0.3	46.76	47.10	-0.3	14,375	0.00%
2021/10/27	2.2	45.70	0	45.50	46.15	2.2	14,447	0.02%
2021/10/26	1	46.00	0.1	45.95	45.65	0.9	14,582	0.01%
2021/10/25	0.1	44.55	0	0.00	45.50	0.1	14,576	0.00%
2021/10/22	0	0.00	0.3	45.33	45.20	-0.3	14,631	0.00%
2021/10/21	0.4	45.60	0	0.00	44.90	0.4	14,726	0.00%
2021/10/20	1.6	45.63	0	0.00	45.45	1.6	14,803	0.01%
2021/10/19	0	0.00	2.1	45.91	45.85	-2.1	14,875	-0.01%
2021/10/18	1.1	44.05	0	0.00	44.20	1.1	14,949	0.01%
2021/10/13	10	42.85	10	43.05	42.90	0	15,398	0.00%
2021/10/08	20	46.04	1	45.65	45.20	19	15,779	0.12%
2021/10/07	1	46.45	0.1	46.45	46.10	1	15,972	0.01%
2021/10/06	0.1	45.65	0	0.00	44.95	0.1	16,352	0.00%
2021/10/05	2	45.55	0	0.00	46.45	2	16,496	0.01%
2021/10/04	11	45.12	0	0.00	44.90	11	16,513	0.07%
2021/10/01	1	47.00	0.1	45.90	46.10	0.9	16,612	0.01%
2021/09/30	0	0.00	0.1	48.13	47.70	-0.1	16,782	0.00%
2021/09/29	5	47.95	2	47.60	47.55	3	16,754	0.02%
2021/09/28	2	50.50	0	0.00	50.50	2	16,683	0.01%
2021/09/27	1	51.60	0	0.00	51.60	1	16,736	0.01%
2021/09/24	1.1	52.10	0	0.00	52.10	1.1	16,784	0.01%
2021/09/23	3.1	52.04	1	51.30	51.80	2.1	16,730	0.01%
2021/09/22	1.1	50.72	0	0.00	52.50	1.1	16,601	0.01%
2021/09/17	0	0.00	2.1	53.60	53.30	-2.1	16,502	-0.01%
2021/09/16	5.1	53.12	2	53.80	53.20	3.1	16,407	0.02%
2021/09/13	0	0.00	1	56.10	55.60	-1	16,251	-0.01%
2021/09/10	0	0.00	3	56.04	57.00	-3	16,254	-0.02%
2021/09/09	1	54.90	0.2	54.70	54.90	0.9	16,218	0.01%
2021/09/08	8.1	54.19	0	0.00	53.60	8.1	16,168	0.05%
2021/09/07	10.1	56.86	3	57.77	56.90	7.1	16,026	0.04%
2021/09/06	8	59.10	3	59.20	59.00	5	15,808	0.03%
2021/09/03	2	60.20	16.2	60.29	60.90	-14.2	15,565	-0.09%
2021/09/02	5	57.90	3.4	58.34	57.10	1.6	15,242	0.01%
2021/09/01	17	59.62	4	59.58	59.80	13	15,195	0.09%
2021/08/31	0	0.00	2	58.15	58.80	-2	15,020	-0.01%
2021/08/30	1	57.70	1	57.69	58.10	0	14,967	0.00%
2021/08/27	10	57.55	13	57.67	56.60	-3	14,812	-0.02%
2021/08/26	1	56.80	2.5	56.20	56.50	-1.5	14,355	-0.01%
2021/08/25	3	56.07	3	55.90	55.30	0	14,292	0.00%
2021/08/24	1	55.60	2.1	55.99	55.30	-1.1	14,183	-0.01%
2021/08/23	2	55.10	4	55.10	55.60	-2	14,114	-0.01%
2021/08/19	4	54.85	5	54.80	54.00	-1	13,916	-0.01%
2021/08/18	2	54.25	1.1	54.14	55.20	0.9	13,872	0.01%
2021/08/17	4.1	53.10	2	53.00	51.50	2.1	13,745	0.01%
2021/08/16	7.2	54.35	11	55.22	53.90	-3.8	13,497	-0.03%
2021/08/13	17	56.89	14	57.13	56.40	3	13,206	0.02%
2021/08/12	24	56.66	26	56.27	57.30	-2	12,622	-0.02%
2021/08/11	39	55.66	36	55.47	54.00	3	11,454	0.03%
2021/08/10	2	52.70	3	52.87	54.00	-1	10,213	-0.01%
2021/08/09	2	55.45	6	54.57	54.20	-4	10,159	-0.04%
2021/08/06	10	56.84	6	56.65	56.20	4	10,026	0.04%
2021/08/05	11	58.60	2.2	58.68	59.20	8.8	9,673	0.09%
2021/08/04	16.1	56.45	2.1	56.44	56.80	14	9,365	0.15%
2021/08/03	2	56.00	10	54.24	56.20	-8	9,201	-0.09%
2021/08/02	0.2	53.23	0	0.00	53.00	0.2	8,902	0.00%
2021/07/30	2	53.00	1.1	53.09	53.30	0.9	8,827	0.01%
2021/07/28	0	0.00	2	51.30	50.80	-2	8,793	-0.02%
2021/07/27	1	53.10	0	0.00	51.50	1	8,871	0.01%
2021/07/26	3.1	51.45	3.1	52.40	52.80	0	8,887	0.00%
2021/07/23	0	0.00	2	51.50	50.70	-2	9,021	-0.02%
2021/07/22	3	51.73	0.1	52.20	51.50	2.9	9,177	0.03%
2021/07/20	4.2	50.89	2	51.25	50.50	2.2	9,067	0.02%
2021/07/19	1.1	54.19	1	54.00	53.30	0.1	8,878	0.00%
2021/07/16	2	53.70	3	54.57	55.20	-1	9,090	-0.01%
2021/07/15	5	53.90	13	53.95	54.30	-8	9,320	-0.09%
2021/07/14	2	52.25	2	51.55	52.60	0	9,389	0.00%
2021/07/13	20	52.38	18	52.57	51.60	2	9,269	0.02%
2021/07/12	0	0.00	9	51.11	51.00	-9	9,017	-0.10%
2021/07/09	2	49.05	4	49.15	49.75	-2	8,937	-0.02%
2021/07/08	6	50.03	0	0.00	50.10	6	9,061	0.07%
2021/07/07	11	50.30	8	50.44	51.20	3	9,058	0.03%
2021/07/06	2	48.90	0	0.00	48.80	2	8,977	0.02%
2021/07/05	1	49.25	29	48.93	49.25	-28	9,205	-0.30%
2021/07/02	31	47.71	10	48.08	47.55	21	9,422	0.22%
2021/07/01	11	47.99	2	48.10	48.20	9	9,486	0.09%
2021/06/30	7	47.20	7	47.20	47.60	0	9,534	0.00%
2021/06/29	0	0.00	1	47.05	47.10	-1	9,631	-0.01%
2021/06/28	0	0.00	0	47.69	47.80	0	9,965	0.00%
2021/06/25	1	47.85	0	0.00	47.55	1	10,123	0.01%
2021/06/24	5	48.15	5	48.35	48.20	0	10,326	0.00%
2021/06/23	3	47.90	0.1	47.20	47.80	2.9	10,547	0.03%
2021/06/21	11.1	47.39	12	47.60	47.15	-0.9	10,830	-0.01%
2021/06/16	7	49.00	6	48.78	48.65	1	11,718	0.01%
2021/06/15	5	48.45	6.1	48.42	48.50	-1.1	12,590	-0.01%
2021/06/11	4	48.06	2	48.23	48.10	2	13,633	0.01%
2021/06/10	2	47.65	0	0.00	48.10	2	13,816	0.01%
2021/06/09	9	48.38	7	48.53	47.85	2	14,069	0.01%
2021/06/08	0	0.00	10.1	48.36	49.00	-10.1	14,010	-0.07%
2021/06/07	3.2	46.43	3	45.60	46.15	0.2	13,821	0.00%
2021/06/04	0	0.00	85	45.73	45.20	-85	13,751	-0.62%
2021/06/03	1	46.20	0	0.00	46.45	1	13,755	0.01%
2021/06/02	0	0.00	1	45.95	47.05	-1	13,713	-0.01%
2021/05/31	1	45.00	0	0.00	45.55	1	13,783	0.01%
2021/05/28	87	45.15	0	0.00	44.95	87	13,867	0.63%
2021/05/26	3	44.30	1	44.20	44.25	2	14,215	0.01%
2021/05/25	1	44.90	0	0.00	44.95	1	14,463	0.01%
2021/05/24	0	0.00	2	42.65	42.80	-2	14,493	-0.01%
2021/05/21	1	42.00	0	0.00	42.35	1	14,601	0.01%
2021/05/20	1	42.40	1	42.55	41.70	0	14,780	0.00%
2021/05/18	2	41.50	1	42.50	42.55	1	15,159	0.01%
2021/05/17	3	39.70	4	39.28	39.65	-1	15,295	-0.01%
2021/05/14	5	43.05	6	43.06	42.35	-1	15,213	-0.01%
2021/05/13	2	42.90	0	0.00	42.50	2	15,101	0.01%
2021/05/12	2	42.43	1	43.10	41.65	1	14,970	0.01%
2021/05/07	5	44.95	5	45.80	45.90	0	14,805	0.00%
2021/05/04	4	44.08	4	44.68	45.00	0	14,918	0.00%
2021/05/03	6	47.20	7	46.61	46.30	-1	14,913	-0.01%
2021/04/29	2	48.35	2	48.05	47.70	0	14,963	0.00%
2021/04/28	10	50.28	6.1	50.55	50.30	3.9	14,973	0.03%
2021/04/27	2	48.70	8	48.79	48.85	-6	15,031	-0.04%
2021/04/26	5	48.54	1	48.85	48.80	4	15,380	0.03%
2021/04/23	1.1	48.10	2	48.00	48.00	-0.9	15,402	-0.01%
2021/04/22	13	49.32	2	49.23	47.30	11	15,496	0.07%
2021/04/21	13	49.27	15	49.32	49.70	-2	15,210	-0.01%
2021/04/20	3	47.60	3	47.88	47.50	0	14,944	0.00%
2021/04/19	1	46.00	0	0.00	46.70	1	15,115	0.01%
2021/04/16	3	46.37	4.2	46.38	46.65	-1.2	15,137	-0.01%
2021/04/15	1	44.80	0	0.00	45.25	1	15,095	0.01%
2021/04/14	5	45.32	6	44.85	44.75	-1	15,118	-0.01%
2021/04/13	14	46.93	9	46.17	45.70	5	15,079	0.03%
2021/04/12	0	0.00	15	47.17	46.90	-15	14,988	-0.10%
2021/04/09	8	47.44	2	47.28	46.85	6	14,866	0.04%
2021/04/08	5	47.42	14	45.69	47.50	-9	14,645	-0.06%
2021/04/07	5	45.29	17.1	45.67	45.30	-12.1	14,326	-0.08%
2021/04/06	7	45.16	9	45.19	45.30	-2	14,332	-0.01%
2021/04/01	5	44.10	11	44.18	44.20	-6	14,267	-0.04%
2021/03/31	17	45.40	1	44.75	44.25	16	14,237	0.11%
2021/03/30	2	44.15	4	44.63	44.90	-2	13,925	-0.01%
2021/03/29	10	44.50	4	44.30	44.15	6	13,837	0.04%
2021/03/26	12	43.99	5	44.27	44.65	7	13,744	0.05%
2021/03/25	4	43.48	1	43.30	43.30	3	13,609	0.02%
2021/03/24	2	43.80	3	44.23	43.05	-1	13,697	-0.01%
2021/03/23	4	44.44	5.3	44.02	44.10	-1.3	13,653	-0.01%
2021/03/22	1	42.90	0	0.00	42.95	1	13,468	0.01%
2021/03/19	26	43.57	12	44.02	43.50	14	13,552	0.10%
2021/03/18	11	43.23	135.7	42.97	43.75	-124.7	13,281	-0.94%	大賣/鉅額交易
2021/03/17	16	39.86	40	39.92	40.65	-24	12,769	-0.19%
2021/03/16	18.2	38.10	5	37.85	38.60	13.2	11,893	0.11%
2021/03/15	126	38.41	20	38.82	38.20	106	11,979	0.88%	大買/鉅額交易
2021/03/12	0	0.00	9	37.12	37.40	-9	11,844	-0.08%
2021/03/11	1	36.60	0	0.00	36.80	1	12,524	0.01%
2021/03/10	2	36.40	0	0.00	36.50	2	13,196	0.02%
2021/03/09	6	36.18	1	36.20	36.65	5	13,568	0.04%
2021/03/08	3	36.98	2	37.43	36.70	1	13,606	0.01%
2021/03/05	4	36.98	2	37.35	37.10	2	13,632	0.01%
2021/03/04	11	37.84	10	38.18	37.35	1	13,696	0.01%
2021/03/03	5	37.05	11	37.35	37.75	-6	13,544	-0.04%
2021/03/02	3	38.03	3	38.35	37.30	0	13,437	0.00%
2021/02/26	13	37.70	0	0.00	37.70	13	13,320	0.10%
2021/02/25	22	37.76	55	37.92	38.95	-33	13,274	-0.25%
2021/02/24	12	37.08	13	37.39	37.00	-1	13,110	-0.01%
2021/02/23	2	36.50	5	36.50	36.50	-3	12,989	-0.02%
2021/02/22	25	37.23	4	38.03	37.25	21	12,899	0.16%
2021/02/19	15	36.92	22	36.97	37.35	-7	12,757	-0.05%
2021/02/18	9	35.72	14	36.07	36.45	-5	12,566	-0.04%
2021/02/17	14	35.66	3	35.40	35.25	11	12,409	0.09%
2021/02/05	20	34.60	1	34.50	34.35	19	12,224	0.16%
2021/02/04	1	34.00	1	34.20	34.00	0	12,219	0.00%
2021/02/03	2	34.25	0	0.00	34.35	2	12,306	0.02%
2021/02/02	7	34.55	5	34.85	34.70	2	12,344	0.02%
2021/01/29	7	34.11	0	0.00	33.65	7	12,151	0.06%
2021/01/26	3	35.20	0	0.00	35.00	3	11,917	0.03%
2021/01/25	0	0.00	0.2	36.30	36.30	-0.2	11,730	0.00%
2021/01/22	0	0.00	10	37.10	37.25	-10	11,588	-0.09%
2021/01/21	3	37.02	8.7	36.90	37.10	-5.7	11,389	-0.05%
2021/01/20	10	36.80	10	36.33	35.70	0	11,107	0.00%
2021/01/19	10	37.09	35	37.29	37.05	-25	10,777	-0.23%
2021/01/18	1	35.90	6	35.85	36.35	-5	10,311	-0.05%
2021/01/15	5	35.95	5.4	36.21	35.55	-0.4	10,167	0.00%
2021/01/14	2	36.20	7	36.16	36.30	-5	9,987	-0.05%
2021/01/13	2	36.28	6	36.35	36.40	-4	9,871	-0.04%
2021/01/12	14	36.10	5	36.58	35.80	9	9,708	0.09%
2021/01/11	1	35.45	8	35.36	35.65	-7	9,181	-0.08%
2021/01/08	4	34.83	1	35.55	35.10	3	9,041	0.03%
2021/01/07	0.3	34.80	5	35.10	35.25	-4.7	8,917	-0.05%
2021/01/06	7	34.86	14	35.21	34.45	-7	8,790	-0.08%
2021/01/05	0.5	34.30	0	0.00	34.85	0.5	8,607	0.01%
2020/12/30	2	34.65	0	0.00	34.70	2	8,473	0.02%
2020/12/29	5	34.80	0	0.00	35.00	5	8,439	0.06%
2020/12/28	1	34.45	1	34.40	34.50	0	8,260	0.00%
2020/12/25	1	34.80	1	34.40	34.40	0	8,197	0.00%
2020/12/24	1	33.70	3	33.68	34.05	-2	8,103	-0.02%
2020/12/22	4	34.50	1	34.70	33.50	3	8,055	0.04%
2020/12/21	5	33.98	2	34.35	34.35	3	7,954	0.04%
2020/12/18	2	35.08	2	34.70	34.70	0	7,861	0.00%
2020/12/17	3	34.50	2	34.10	34.95	1	7,605	0.01%
2020/12/16	0	0.00	4	35.14	34.55	-4	7,451	-0.05%
2020/12/15	10	35.43	2	35.50	34.65	8	7,247	0.11%
2020/12/14	1	36.60	0	0.00	36.60	1	6,932	0.01%
2020/12/11	15	37.15	1.7	36.96	37.15	13.3	6,728	0.20%
2020/12/10	5	36.91	1	37.00	36.75	4	6,262	0.06%
2020/12/09	6	36.78	6	36.66	37.05	0	6,067	0.00%
2020/12/08	3	35.80	0	0.00	36.25	3	5,772	0.05%
2020/12/07	17	37.21	18	37.41	36.50	-1	5,536	-0.02%
2020/12/04	15	34.85	20.1	34.98	35.70	-5.1	4,719	-0.11%
2020/12/03	0	0.00	8	33.47	33.20	-8	3,957	-0.20%
2020/12/02	0	0.00	1	32.30	32.30	-1	3,599	-0.03%
2020/11/30	9	31.58	6	31.87	31.85	3	3,431	0.09%
2020/11/27	4	31.29	0	0.00	31.25	4	3,315	0.12%
2020/11/26	0.9	31.11	3	31.30	31.50	-2.1	3,295	-0.06%
2020/11/25	1	31.55	1	31.80	31.20	0	3,292	0.00%
2020/11/24	18.1	32.06	5	32.08	31.65	13.1	3,235	0.40%
2020/11/23	1	31.05	2	31.60	31.95	-1	3,045	-0.03%
2020/11/18	0	0.00	3	30.50	30.45	-3	2,811	-0.11%
2020/11/17	1	30.45	1	30.05	30.05	0	2,786	0.00%
2020/11/13	0	29.53	0	0.00	29.50	0	2,841	0.00%
2020/11/11	0	30.00	0	0.00	30.00	0	2,791	0.00%
2020/11/10	1	29.70	7	29.85	29.85	-6	2,697	-0.22%
2020/11/05	0	29.13	0	0.00	28.75	0	2,712	0.00%
2020/11/04	0	29.50	0	0.00	28.85	0	2,722	0.00%
2020/11/02	3	28.05	0	0.00	28.05	3	2,762	0.11%
2020/10/29	0	0.00	10	28.30	28.40	-10	2,774	-0.36%
2020/10/28	0	0.00	1	29.00	28.75	-1	2,779	-0.04%
2020/10/14	0	0.00	5	29.20	29.15	-5	3,108	-0.16%
2020/10/12	5	29.15	0	0.00	29.10	5	3,197	0.16%
2020/10/08	0	0.00	1	28.70	28.65	-1	3,193	-0.03%
2020/10/07	0.7	28.70	0	0.00	28.65	0.7	3,229	0.02%
2020/10/06	0.3	28.80	0	0.00	28.75	0.3	3,276	0.01%
2020/09/29	0	0.00	1	28.25	28.30	-1	3,453	-0.03%
2020/09/28	1	28.10	3	28.30	28.30	-2	3,589	-0.06%
2020/09/25	3	27.25	1	27.30	27.25	2	3,869	0.05%
2020/09/23	3	28.55	0	0.00	28.55	3	4,036	0.07%
2020/09/16	1	29.45	0	0.00	29.50	1	4,532	0.02%
2020/09/14	1	29.50	3	29.55	29.50	-2	4,750	-0.04%
2020/09/11	3	28.55	0	0.00	28.55	3	4,866	0.06%
2020/08/31	3	29.20	2	29.25	29.10	1	5,780	0.02%
2020/08/26	0	0.00	1	29.65	29.65	-1	6,893	-0.01%
2020/08/25	0	0.00	1	29.65	29.80	-1	6,970	-0.01%
2020/08/21	3	29.20	0	0.00	29.25	3	7,034	0.04%
2020/08/20	1	29.25	1	29.45	29.10	0	7,055	0.00%
2020/08/19	1	30.85	0	0.00	30.60	1	7,002	0.01%
2020/08/18	4	31.54	0	0.00	31.45	4	6,951	0.06%
2020/08/14	1	31.75	0	0.00	31.90	1	7,147	0.01%
2020/08/13	0	0.00	0.2	31.85	31.85	-0.2	7,177	0.00%
2020/08/11	1	31.85	0	0.00	31.75	1	7,203	0.01%
2020/08/10	0	0.00	0	32.10	32.15	0	7,257	0.00%
2020/08/07	1	31.90	0	0.00	31.90	1	7,338	0.01%
2020/08/06	0	0.00	3	32.55	32.20	-3	7,384	-0.04%
2020/08/05	8	32.49	0	0.00	32.55	8	7,428	0.11%
2020/07/30	0	0.00	3	32.20	32.00	-3	8,114	-0.04%
2020/07/27	3	31.00	6	31.47	31.20	-3	8,491	-0.04%
2020/07/24	13	31.85	0	0.00	31.45	13	8,488	0.15%
2020/07/22	1	32.20	0	0.00	32.65	1	8,636	0.01%
2020/07/20	1	31.55	2	31.80	31.65	-1	8,689	-0.01%
2020/07/17	0	0.00	1	32.10	31.75	-1	8,692	-0.01%
2020/07/16	1	32.25	0	0.00	32.15	1	8,729	0.01%
2020/07/15	0	0.00	1	32.35	32.30	-1	8,733	-0.01%
2020/07/14	0	0.00	3	32.58	32.25	-3	8,813	-0.03%
2020/07/13	0	0.00	3	32.73	32.80	-3	8,851	-0.03%
2020/07/10	9	32.39	5	32.29	32.00	4	8,986	0.04%
2020/07/09	4	33.26	1	33.40	32.90	3	8,967	0.03%
2020/07/08	0.5	33.25	3	33.35	33.30	-2.5	8,993	-0.03%
2020/07/07	2.5	33.56	2	33.73	33.65	0.5	9,043	0.01%
2020/07/06	6	34.30	6	34.18	34.00	0	9,022	0.00%
2020/07/03	0	0.00	3.1	33.45	33.40	-3.1	8,798	-0.04%
2020/07/02	0	0.00	0.2	32.15	32.40	-0.2	8,730	0.00%
2020/07/01	3	32.00	0	0.00	31.60	3	8,715	0.03%
2020/06/30	1	33.70	1	33.80	33.80	0	8,505	0.00%
2020/06/29	2	33.05	2	33.55	33.50	0	8,367	0.00%
2020/06/24	2	33.50	60	33.45	33.55	-58	8,360	-0.69%
2020/06/23	0.3	33.85	0	0.00	33.85	0.3	8,358	0.00%
2020/06/19	0	0.00	2	34.80	34.80	-2	8,473	-0.02%
2020/06/18	60	34.35	5	34.25	34.50	55	8,355	0.66%
2020/06/17	1	33.95	2	34.00	33.75	-1	8,233	-0.01%
2020/06/15	3	32.80	0	0.00	32.55	3	8,277	0.04%
2020/06/12	3	32.80	1	33.20	33.25	2	8,262	0.02%
2020/06/11	2	33.65	29	33.88	33.45	-27	8,238	-0.33%
2020/06/10	20	33.40	0	0.00	33.35	20	8,093	0.25%
2020/06/09	0	0.00	1	33.40	33.10	-1	8,205	-0.01%
2020/06/08	3	33.57	4	33.56	33.65	-1	8,314	-0.01%
2020/06/05	2	33.35	0.2	33.25	33.35	1.8	8,602	0.02%
2020/06/04	7	33.03	1	33.05	32.90	6	8,829	0.07%
2020/06/03	3.2	33.25	0	0.00	33.25	3.2	8,871	0.04%
2020/06/02	52	34.39	8	34.12	34.05	44	8,641	0.51%
2020/06/01	0	0.00	0.8	32.10	32.15	-0.8	8,011	-0.01%
2020/05/29	1.3	31.13	0	0.00	30.90	1.3	7,960	0.02%
2020/05/28	2	31.05	0	0.00	30.90	2	7,960	0.03%
2020/05/27	3	31.42	4	31.70	31.55	-1	7,943	-0.01%
2020/05/26	0	0.00	2	31.60	31.35	-2	7,928	-0.03%
2020/05/25	4.3	31.17	0	0.00	31.50	4.3	7,894	0.05%
2020/05/22	0.4	31.40	2	31.35	31.40	-1.6	7,883	-0.02%
2020/05/21	6	31.80	3	31.93	32.05	3	7,858	0.04%
2020/05/20	1	30.65	3	30.77	31.10	-2	7,707	-0.03%
2020/05/19	1	30.35	1	30.55	30.45	0	7,691	0.00%
2020/05/18	1	30.45	2	30.68	30.25	-1	7,642	-0.01%
2020/05/15	3	31.13	0	0.00	30.80	3	7,614	0.04%
2020/05/12	0	0.00	1.2	32.54	32.30	-1.2	7,429	-0.02%
2020/05/11	1	32.90	1	32.85	32.55	0	7,377	0.00%
2020/05/08	0	0.00	2	32.05	32.20	-2	7,245	-0.03%
2020/05/07	0	0.00	3	32.33	31.60	-3	7,055	-0.04%
2020/05/06	2	31.60	4	31.40	31.75	-2	6,778	-0.03%
2020/05/05	4	31.98	1	31.80	32.00	3	6,687	0.04%
2020/05/04	1	29.90	2	30.55	31.50	-1	6,462	-0.02%
2020/04/30	1	30.70	0	0.00	30.70	1	6,301	0.02%
2020/04/29	0	0.00	3	30.15	30.15	-3	6,271	-0.05%
2020/04/28	0	0.00	7	30.15	30.10	-7	6,275	-0.11%
2020/04/27	3	30.10	12.1	30.39	30.35	-9.1	6,328	-0.14%
2020/04/23	4	28.79	0	0.00	28.55	4	6,138	0.07%
2020/04/21	1	28.95	0	0.00	28.60	1	6,050	0.02%
2020/04/17	3	29.80	1	29.10	29.00	2	5,936	0.03%
2020/04/15	0	0.00	5	28.90	29.60	-5	5,868	-0.09%
2020/04/14	0	0.00	3	28.25	28.55	-3	5,710	-0.05%
2020/04/13	6	27.89	0	0.00	27.90	6	5,703	0.11%
2020/04/10	14	28.53	0	0.00	28.45	14	5,665	0.25%
2020/04/09	3	28.40	0	0.00	29.25	3	5,567	0.05%
2020/04/07	1	27.25	1	27.35	27.55	0	5,460	0.00%
2020/03/30	0.1	26.60	1	25.50	26.60	-1	5,286	-0.02%
2020/03/27	0	26.25	0	0.00	26.15	0	5,279	0.00%
2020/03/26	3	26.83	3	26.63	26.60	0	5,191	0.00%
2020/03/25	4	26.64	3	26.87	26.55	1	5,159	0.02%
2020/03/24	0	0.00	2	25.90	25.80	-2	5,009	-0.04%
2020/03/19	2	24.55	30	22.85	24.30	-28	4,986	-0.56%
2020/03/18	0.2	25.00	0	0.00	25.00	0.2	4,972	0.00%
2020/03/17	1	25.35	5	25.32	25.45	-4	4,949	-0.08%
2020/03/12	8	28.43	0	0.00	28.10	8	4,697	0.17%
2020/03/11	3	30.55	0	0.00	29.80	3	4,571	0.07%
2020/03/10	1	30.50	5	30.95	32.50	-4	4,266	-0.09%
2020/03/09	1	31.25	1	31.45	30.70	0	4,076	0.00%
2020/03/06	2	30.00	1	30.60	30.55	1	3,927	0.03%
2020/03/05	1	29.80	1.3	30.14	30.10	-0.3	3,952	-0.01%
2020/03/03	0	0.00	10	29.80	30.00	-10	4,069	-0.25%
2020/02/24	3	31.05	1	31.00	31.00	2	4,323	0.05%
2020/02/18	0	0.00	1	31.25	31.25	-1	4,850	-0.02%
2020/02/14	0	0.00	1	30.95	31.05	-1	5,331	-0.02%
2020/02/13	1	30.65	0	0.00	30.65	1	5,861	0.02%
2020/02/11	0	0.00	1	30.70	30.75	-1	7,164	-0.01%
2020/02/05	0.8	29.70	2	29.70	29.70	-1.2	7,674	-0.02%
2020/01/31	0	0.00	4	30.30	30.00	-4	7,640	-0.05%
2020/01/10	4	33.85	2	34.00	34.00	2	7,806	0.03%
2020/01/09	0	0.00	2	34.20	34.25	-2	7,821	-0.03%
2020/01/07	1	32.70	0	0.00	32.70	1	7,993	0.01%
2020/01/06	1	33.55	0	0.00	33.40	1	8,007	0.01%
2019/12/31	1	34.30	0	0.00	34.25	1	8,043	0.01%
2019/12/23	0	0.00	6	35.35	35.20	-6	8,229	-0.07%
2019/12/20	0	0.00	6	35.75	35.20	-6	8,280	-0.07%
2019/12/19	0	0.00	3	35.80	35.55	-3	8,291	-0.04%
2019/12/18	10.3	35.90	0	0.00	35.90	10.3	8,293	0.12%
2019/12/17	4	36.06	2.5	36.48	36.25	1.5	8,288	0.02%
2019/12/16	1	35.05	1	35.65	35.55	0	8,217	0.00%
2019/12/13	1	35.30	2	36.48	35.30	-1	8,241	-0.01%
2019/12/12	3	35.72	2	35.75	35.85	1	8,124	0.01%
2019/12/11	1	35.30	8	35.45	35.45	-7	8,152	-0.09%
2019/12/10	1	35.45	2	35.18	35.15	-1	8,208	-0.01%
2019/12/06	0	0.00	1	35.00	34.85	-1	8,344	-0.01%
2019/12/05	14	34.96	3	35.12	35.20	11	8,441	0.13%
2019/12/04	5	35.15	1	34.30	35.05	4	8,507	0.05%
2019/12/03	8	34.30	1	34.45	34.20	7	8,557	0.08%
2019/12/02	1	33.80	0	0.00	34.00	1	8,711	0.01%
2019/11/29	12	34.13	5	34.05	34.25	7	8,695	0.08%
2019/11/28	0	0.00	0.5	35.10	35.20	-0.5	8,632	-0.01%
2019/11/27	1	35.55	0	0.00	35.45	1	8,629	0.01%
2019/11/26	1	35.90	1	35.80	35.80	0	8,686	0.00%
2019/11/25	2	35.15	2	35.65	35.65	0	8,679	0.00%
2019/11/22	0	0.00	28	35.30	35.15	-28	8,752	-0.32%
2019/11/21	2	35.83	0	0.00	36.00	2	8,769	0.02%
2019/11/20	0	0.00	3	36.50	36.95	-3	8,683	-0.03%
2019/11/18	0	0.00	0.2	36.65	36.75	-0.2	8,677	0.00%
2019/11/15	32	38.12	1	36.25	36.25	31	8,639	0.36%
2019/11/14	21	36.45	45	36.62	36.70	-24	8,431	-0.28%
2019/11/13	3	38.00	8	37.86	37.80	-5	8,297	-0.06%
2019/11/12	3	38.00	3.6	37.95	38.00	-0.6	8,142	-0.01%
2019/11/11	0	0.00	3	36.30	35.95	-3	7,823	-0.04%
2019/11/08	65	34.66	6	35.28	35.80	59	7,792	0.76%
2019/11/07	25	32.95	34.2	32.86	33.40	-9.2	7,242	-0.13%
2019/10/25	0	0.00	2	31.20	31.20	-2	8,022	-0.02%
2019/10/24	1	31.60	0	0.00	31.70	1	8,071	0.01%
2019/10/23	1	31.10	0	0.00	31.45	1	8,127	0.01%
2019/10/18	2	31.40	0	0.00	31.75	2	8,207	0.02%
2019/10/16	0	0.00	7	30.89	30.80	-7	8,214	-0.09%
2019/10/15	3	30.90	6	30.75	30.65	-3	8,252	-0.04%
2019/10/09	0	0.00	12	32.15	32.30	-12	8,148	-0.15%
2019/10/07	1	32.10	1	32.30	32.40	0	8,202	0.00%
2019/10/04	0	0.00	3	32.43	32.30	-3	8,180	-0.04%
2019/10/02	0	0.00	1	33.15	32.95	-1	8,198	-0.01%
2019/10/01	1	32.95	1	31.95	32.95	0	8,163	0.00%
2019/09/27	2	32.04	2	33.65	31.55	0	8,072	0.00%
2019/09/26	0	0.00	1	33.45	33.45	-1	7,933	-0.01%
2019/09/24	3	33.07	0	0.00	33.20	3	7,911	0.04%
2019/09/23	0	0.00	8	33.55	33.45	-8	7,902	-0.10%
2019/09/20	1	33.30	0	0.00	33.40	1	7,900	0.01%
2019/09/18	3	33.12	5	33.34	33.30	-2	7,826	-0.03%
2019/09/17	1	32.80	0	0.00	32.80	1	7,767	0.01%
2019/09/16	1	33.40	41	33.40	33.40	-40	7,735	-0.52%
2019/09/12	0	0.00	33	33.74	34.00	-33	7,669	-0.43%
2019/09/11	1	33.45	1	33.00	33.45	0	7,566	0.00%
2019/09/10	0	0.00	1.2	32.35	32.50	-1.2	7,436	-0.02%
2019/09/09	0	0.00	10	33.50	32.65	-10	7,367	-0.14%
2019/09/06	0	0.00	2	32.93	32.90	-2	7,200	-0.03%
2019/09/04	0	0.00	23	31.98	32.15	-23	6,853	-0.34%
2019/09/03	1	31.20	0	0.00	31.20	1	6,666	0.02%
2019/09/02	0.2	31.00	0	0.00	31.20	0.2	6,637	0.00%
2019/08/29	0	0.00	6	30.48	30.70	-6	6,570	-0.09%
2019/08/28	1	30.20	0	0.00	30.10	1	6,521	0.02%
2019/08/27	3	30.83	10	30.75	30.70	-7	6,492	-0.11%
2019/08/26	6	30.47	0	0.00	30.25	6	6,376	0.09%
2019/08/23	2	30.15	0.8	30.00	30.00	1.2	6,289	0.02%
2019/08/22	0	0.00	2	30.85	30.55	-2	6,232	-0.03%
2019/08/21	1	30.55	2	30.70	30.55	-1	6,268	-0.02%
2019/08/20	1	30.60	4	30.61	30.60	-3	6,373	-0.05%
2019/08/19	1	30.05	3	30.25	30.15	-2	6,273	-0.03%
2019/08/16	0	0.00	1	29.80	29.60	-1	6,315	-0.02%
2019/08/14	4	29.24	0	0.00	29.10	4	6,132	0.07%
2019/08/13	4	30.19	0	0.00	29.60	4	6,004	0.07%
2019/08/12	1	29.90	101	30.66	31.50	-100	5,745	-1.74%	大賣/
2019/08/08	0	0.00	5	28.67	28.95	-5	5,320	-0.09%
2019/08/07	6	27.93	7	27.91	27.70	-1	5,099	-0.02%
2019/08/06	2	28.18	1	27.95	28.25	1	4,788	0.02%
2019/08/05	0	0.00	2	28.35	28.45	-2	4,690	-0.04%
2019/08/02	7	27.81	4	27.95	27.80	3	4,576	0.07%
2019/08/01	1	28.10	0	0.00	28.80	1	4,498	0.02%
2019/07/31	0	0.00	8	28.55	28.65	-8	4,485	-0.18%
2019/07/30	0	0.00	24	28.90	28.20	-24	4,404	-0.54%
2019/07/29	3	28.60	28	28.70	28.65	-25	4,356	-0.57%
2019/07/26	1	27.95	34	28.30	28.20	-33	4,290	-0.77%
2019/07/25	0	0.00	9	27.87	28.05	-9	4,201	-0.21%
2019/07/24	1	27.55	6	27.36	27.55	-5	4,103	-0.12%
2019/07/23	0	0.00	1	26.90	26.95	-1	4,053	-0.02%
2019/07/22	0	0.00	0.8	26.50	26.65	-0.8	3,997	-0.02%
2019/07/19	3	26.13	0	0.00	26.05	3	3,961	0.08%
2019/07/18	0.3	25.95	0	0.00	26.10	0.3	3,956	0.01%
2019/07/17	0	0.00	5	25.85	25.90	-5	3,955	-0.13%
2019/07/16	1	25.50	1	25.70	25.70	0	3,920	0.00%
2019/07/15	4	25.10	0	0.00	25.25	4	3,895	0.10%
2019/07/12	1	25.45	0	0.00	25.30	1	3,958	0.03%
2019/07/11	2	25.15	1	25.10	25.55	1	3,970	0.03%
2019/06/28	1	23.90	0	0.00	23.85	1	5,282	0.02%
2019/06/20	0	0.00	1	24.10	24.15	-1	5,828	-0.02%
2019/06/18	0	0.00	2	23.40	23.40	-2	6,351	-0.03%
2019/06/17	2	23.55	0	0.00	23.45	2	6,867	0.03%
2019/06/12	4	23.75	0	0.00	23.75	4	7,272	0.06%
2019/06/11	2	23.80	0	0.00	23.70	2	7,374	0.03%
2019/05/31	0	0.00	1	23.30	23.30	-1	8,267	-0.01%
2019/05/27	1	22.35	0	0.00	22.35	1	8,381	0.01%
2019/05/23	1	23.40	0	0.00	23.40	1	8,245	0.01%
2019/05/22	0	0.00	32	24.35	24.55	-32	8,131	-0.39%
2019/05/20	4	24.38	0	0.00	24.20	4	8,099	0.05%
2019/05/16	0	0.00	0.4	26.10	26.10	-0.4	7,976	0.00%
2019/05/14	50	24.56	0	0.00	26.00	50	8,024	0.62%
2019/05/13	1	25.10	0	0.00	25.20	1	7,985	0.01%
2019/05/10	3	26.00	0	0.00	25.95	3	7,966	0.04%
2019/05/08	2	26.50	8	26.66	26.45	-6	7,903	-0.08%
2019/05/07	0	0.00	1	26.70	26.95	-1	7,867	-0.01%
2019/05/06	1	26.20	1	26.15	26.20	0	7,826	0.00%
2019/05/02	1	27.10	0	0.00	27.10	1	7,744	0.01%
2019/04/29	3	26.50	0	0.00	26.70	3	7,722	0.04%
2019/04/25	0.2	27.00	0	0.00	27.15	0.2	7,644	0.00%
2019/04/24	3	27.02	0	0.00	26.85	3	7,630	0.04%
2019/04/22	79	27.38	0	0.00	27.10	79	7,548	1.05%
2019/04/19	12	27.15	20	27.13	27.55	-8	7,499	-0.11%
2019/04/16	0	0.00	10	27.76	27.60	-10	7,380	-0.14%
2019/04/12	14	27.47	0.5	27.45	27.45	13.5	7,359	0.18%
2019/04/11	21	28.54	1	29.40	28.30	20	7,239	0.28%
2019/04/10	2	28.75	2	29.00	29.20	0	7,017	0.00%
2019/04/09	1	29.05	5	28.74	29.05	-4	6,887	-0.06%
2019/04/08	40	27.90	46	28.01	27.90	-6	6,616	-0.09%
2019/04/01	0	0.00	12	26.70	26.90	-12	6,185	-0.19%
2019/03/28	0.3	26.10	0	0.00	26.10	0.3	6,048	0.00%
2019/03/27	0	0.00	5	26.37	26.45	-5	6,038	-0.08%
2019/03/26	7	26.96	3	27.70	26.60	4	6,024	0.07%
2019/03/25	6	26.84	3	27.00	26.95	3	5,894	0.05%
2019/03/22	2	26.98	9	27.15	26.95	-7	5,890	-0.12%
2019/03/21	9	27.08	17	27.05	26.95	-8	5,757	-0.14%
2019/03/20	2	26.20	8	26.11	26.45	-6	5,487	-0.11%
2019/03/19	5	25.04	5	25.20	25.20	0	5,169	0.00%
2019/03/18	0	0.00	1	24.50	24.50	-1	4,987	-0.02%
2019/03/14	5	24.07	3	24.00	23.90	2	4,976	0.04%
2019/03/13	1	24.20	0	0.00	24.10	1	4,987	0.02%
2019/03/12	5	24.28	0	0.00	24.20	5	5,001	0.10%
2019/03/11	0	0.00	0.3	24.60	24.55	-0.3	4,931	-0.01%
2019/03/08	29	24.37	22	24.87	24.60	7	5,016	0.14%
2019/03/07	0	0.00	1	26.70	26.70	-1	4,585	-0.02%
2019/03/06	3	25.98	0	0.00	25.90	3	4,513	0.07%
2019/03/05	7	26.31	1	26.35	25.95	6	4,473	0.13%
2019/03/04	0	0.00	1	26.10	26.15	-1	4,406	-0.02%
2019/02/26	0	0.00	1	25.90	25.50	-1	4,380	-0.02%
2019/02/25	0	0.00	1	25.45	25.65	-1	4,400	-0.02%
2019/02/22	0	0.00	1	25.20	25.20	-1	4,471	-0.02%
2019/02/21	5	25.15	0	0.00	25.05	5	4,667	0.11%
2019/02/15	0	0.00	2	25.90	25.40	-2	4,952	-0.04%
2019/02/14	2	25.80	1	25.90	25.50	1	5,080	0.02%
2019/02/13	4	25.98	3	25.90	25.70	1	5,207	0.02%
2019/01/28	1	25.40	0	0.00	25.50	1	5,683	0.02%
2019/01/25	2	25.50	1	25.80	25.50	1	5,897	0.02%
2019/01/17	0	0.00	1	25.15	24.75	-1	6,663	-0.02%
2019/01/16	0	0.00	1	25.00	24.80	-1	6,763	-0.01%
2019/01/15	0	0.00	1	24.55	24.55	-1	6,861	-0.01%
2019/01/10	1	24.15	0	0.00	24.05	1	7,215	0.01%
2019/01/09	1	24.75	0	0.00	25.05	1	7,208	0.01%
2019/01/07	4	24.70	0	0.00	24.60	4	7,500	0.05%
2019/01/04	1	25.00	0	0.00	25.20	1	7,669	0.01%
2018/12/28	0	0.00	1	26.05	26.10	-1	7,853	-0.01%
2018/12/26	3	25.63	0	0.00	25.10	3	8,017	0.04%
2018/12/19	32	26.38	12	26.23	26.30	20	9,065	0.22%
2018/12/18	44	26.32	35.8	26.08	26.10	8.2	9,068	0.09%
2018/12/17	1	26.85	20	26.75	26.30	-19	9,002	-0.21%
2018/12/13	10	28.05	0	0.00	27.80	10	8,790	0.11%
2018/12/12	0	0.00	11	28.32	28.30	-11	8,790	-0.13%
2018/12/11	14	27.75	2	27.80	27.75	12	8,667	0.14%
2018/12/10	1	26.85	14	27.05	27.50	-13	8,747	-0.15%
2018/12/07	2	27.73	2.9	27.74	27.30	-0.9	8,732	-0.01%
2018/12/05	1	27.80	0	0.00	27.45	1	8,530	0.01%
2018/12/04	0.3	28.00	1	28.30	28.20	-0.7	8,440	-0.01%
2018/12/03	1	28.00	7	28.20	28.05	-6	8,336	-0.07%
2018/11/30	0	0.00	10	27.05	27.30	-10	8,115	-0.12%
2018/11/29	0	0.00	1.8	26.80	26.70	-1.8	8,013	-0.02%
2018/11/27	0	0.00	2	26.85	26.85	-2	7,892	-0.03%
2018/11/26	2	25.80	3	25.70	25.80	-1	7,782	-0.01%
2018/11/23	2	25.70	0	0.00	25.70	2	7,765	0.03%
2018/11/22	1	26.25	0	0.00	26.20	1	7,691	0.01%
2018/11/21	10	27.00	0	0.00	27.00	10	7,645	0.13%
2018/11/20	0.2	26.50	0	0.00	26.55	0.2	7,541	0.00%
2018/11/19	0	0.00	1	27.00	26.75	-1	7,343	-0.01%
2018/11/16	3	25.82	0	0.00	26.20	3	7,267	0.04%
2018/11/15	8	26.79	9	26.64	26.90	-1	7,149	-0.01%
2018/11/14	0.2	26.60	0	0.00	26.70	0.2	7,168	0.00%
2018/11/13	6	25.98	31	27.00	27.20	-25	7,135	-0.35%
2018/11/12	2	26.48	102	26.73	26.80	-100	7,010	-1.43%	大賣/
2018/11/09	0	0.00	1	26.00	26.15	-1	6,859	-0.01%
2018/11/08	0	0.00	3	26.08	25.80	-3	6,755	-0.04%
2018/11/07	0	0.00	3	24.95	25.40	-3	6,632	-0.05%
2018/11/06	2	25.05	0	0.00	25.25	2	6,595	0.03%
2018/11/05	0	0.00	2	25.20	25.10	-2	6,425	-0.03%
2018/11/02	0	0.00	37	23.99	24.60	-37	6,305	-0.59%
2018/11/01	35	23.45	2	23.00	23.45	33	6,071	0.54%
2018/10/31	0	0.00	1	21.35	21.35	-1	5,914	-0.02%
2018/10/30	7	20.34	0	0.00	20.20	7	5,841	0.12%
2018/10/26	11	23.00	0.8	23.35	23.35	10.2	5,586	0.18%
2018/10/17	0	0.00	4.9	23.60	23.50	-4.9	5,384	-0.09%
2018/10/16	2	23.35	0	0.00	22.85	2	5,212	0.04%
2018/10/15	1	24.00	2	23.95	23.60	-1	5,116	-0.02%
2018/10/12	3	23.50	1	23.15	23.50	2	5,047	0.04%
2018/10/09	0	0.00	11	23.42	23.60	-11	4,725	-0.23%
2018/10/05	2	22.75	27	22.89	22.60	-25	4,572	-0.55%
2018/10/02	2	23.75	4	24.15	23.65	-2	4,050	-0.05%
2018/10/01	0	0.00	2	23.70	23.80	-2	3,895	-0.05%
2018/09/28	0	0.00	1	23.85	23.65	-1	3,853	-0.03%
2018/09/27	1	23.35	3	23.40	23.50	-2	3,837	-0.05%
2018/09/26	2	23.45	0	0.00	23.45	2	3,783	0.05%
2018/09/25	0	0.00	6	23.98	23.90	-6	3,659	-0.16%
2018/09/21	1	23.10	1	23.40	23.40	0	3,469	0.00%
2018/09/20	0	0.00	2	23.35	22.85	-2	3,252	-0.06%
2018/09/18	11	22.99	2	22.30	22.60	9	3,030	0.30%
2018/09/17	0	0.00	1	21.45	21.90	-1	2,783	-0.04%
2018/09/12	0	0.00	2	20.40	20.00	-2	3,180	-0.06%
2018/09/11	0	0.00	2	20.30	20.40	-2	3,205	-0.06%
2018/09/10	0	0.00	1	20.35	20.15	-1	3,271	-0.03%
2018/09/06	5	21.60	0	0.00	21.60	5	3,284	0.15%
2018/08/31	1	21.00	0	0.00	21.05	1	3,319	0.03%
2018/08/22	0	0.00	3	21.23	21.20	-3	3,816	-0.08%
2018/08/20	0	0.00	1	21.05	20.95	-1	3,938	-0.03%
2018/08/17	1	21.50	0	0.00	21.00	1	4,022	0.02%
2018/08/16	2	21.10	4	21.13	21.25	-2	4,048	-0.05%
2018/08/15	0	0.00	3	21.68	21.40	-3	4,052	-0.07%
2018/08/14	1	22.05	0	0.00	21.85	1	4,217	0.02%
2018/08/13	2	21.70	3	21.73	21.75	-1	4,299	-0.02%
2018/08/07	0	0.00	1	23.25	23.25	-1	4,288	-0.02%
2018/08/03	1	22.75	2	22.70	22.70	-1	4,332	-0.02%
2018/08/02	3	22.23	0	0.00	22.15	3	4,343	0.07%
2018/08/01	2	22.35	0	0.00	22.35	2	4,552	0.04%
2018/07/27	1	22.35	0	0.00	22.40	1	4,818	0.02%
2018/07/12	0	0.00	5	22.63	22.35	-5	5,446	-0.09%
2018/07/10	6	21.71	0	0.00	21.75	6	5,486	0.11%
2018/07/05	2	21.65	0	0.00	21.30	2	5,561	0.04%
2018/07/04	2	22.53	0	0.00	22.15	2	5,542	0.04%
2018/06/27	3	23.70	0	0.00	23.30	3	5,630	0.05%
2018/06/25	3	24.05	2	24.25	23.55	1	5,702	0.02%
2018/06/22	0	0.00	5	23.52	24.80	-5	5,558	-0.09%
2018/06/21	0	0.00	2	22.10	23.00	-2	5,293	-0.04%
2018/06/20	0	0.00	6	22.30	22.15	-6	5,330	-0.11%
2018/06/19	2	22.40	2	22.65	22.85	0	5,356	0.00%
2018/06/15	2	23.30	0	0.00	23.20	2	5,359	0.04%
2018/06/14	7	22.67	6	22.65	22.60	1	5,320	0.02%
2018/06/11	2	23.00	0	0.00	22.95	2	5,675	0.04%
2018/06/08	0	0.00	8	22.88	22.85	-8	5,676	-0.14%
2018/06/07	0	0.00	2	22.95	22.75	-2	5,763	-0.03%
2018/06/06	0	0.00	30	22.50	22.65	-30	5,743	-0.52%
2018/06/05	34	22.44	0	0.00	22.20	34	5,765	0.59%
2018/05/31	1	21.95	1	22.30	22.00	0	5,661	0.00%
2018/05/30	3	21.80	0	0.00	22.00	3	5,602	0.05%
2018/05/28	2	21.60	0	0.00	21.75	2	5,515	0.04%
2018/05/25	3	21.57	1	21.70	21.70	2	5,514	0.04%
2018/05/24	5	21.53	3	21.82	21.70	2	5,436	0.04%
2018/05/23	3	21.37	0	0.00	21.35	3	5,424	0.06%
2018/05/22	2	22.08	0	0.00	21.60	2	5,416	0.04%
2018/05/11	1	21.85	7	21.80	21.75	-6	5,436	-0.11%
2018/05/10	7	22.25	0	0.00	22.30	7	5,382	0.13%
2018/05/09	1	21.90	0	0.00	22.25	1	5,354	0.02%
2018/05/08	2	21.95	3	21.70	22.05	-1	5,160	-0.02%
2018/05/04	1	21.10	0	0.00	21.00	1	5,025	0.02%
2018/05/02	1	20.95	0	0.00	20.95	1	5,090	0.02%
2018/04/30	1.9	20.66	2	20.60	20.65	-0.1	5,084	0.00%
2018/04/27	11	20.30	0	0.00	20.35	11	5,081	0.22%
2018/04/26	15	20.68	3	20.60	20.30	12	5,077	0.24%
2018/04/24	10	21.00	0	0.00	20.95	10	4,979	0.20%
2018/04/23	0	0.00	1	22.20	22.05	-1	4,942	-0.02%
2018/04/20	13	22.02	0	0.00	22.05	13	5,095	0.26%
2018/04/19	0	0.00	10	22.35	22.30	-10	5,031	-0.20%
2018/04/13	1	23.10	0	0.00	23.10	1	4,987	0.02%
2018/04/12	0	0.00	5	23.30	23.40	-5	4,968	-0.10%
2018/04/11	1	23.50	11	23.60	23.50	-10	5,006	-0.20%
2018/04/10	30	23.43	1	23.45	23.35	29	5,091	0.57%
2018/04/09	0	0.00	5	23.75	23.55	-5	5,137	-0.10%
2018/03/31	0	0.00	2	24.10	24.05	-2	5,160	-0.04%
2018/03/30	0	0.00	1	23.80	23.85	-1	5,157	-0.02%
2018/03/29	7	23.11	0	0.00	23.05	7	5,105	0.14%
2018/03/28	0	0.00	5	23.75	23.30	-5	4,980	-0.10%
2018/03/27	2	23.53	1	23.45	23.50	1	4,916	0.02%
2018/03/22	1	24.50	0	0.00	24.35	1	4,761	0.02%
2018/03/21	2	24.70	80	24.75	24.65	-78	4,805	-1.62%
2018/03/20	1	24.80	11	24.87	24.85	-10	5,135	-0.19%
2018/03/19	0	0.00	11	25.06	25.05	-11	5,212	-0.21%
2018/03/16	80	26.02	0	0.00	25.70	80	5,125	1.56%
2018/03/15	6	25.93	0	0.00	25.80	6	4,877	0.12%
2018/03/13	15	26.52	0	0.00	26.20	15	5,199	0.29%
2018/03/12	0	0.00	1	26.25	26.50	-1	5,211	-0.02%
2018/03/09	3	26.45	0	0.00	26.05	3	5,250	0.06%
2018/02/23	0	0.00	1	25.20	25.10	-1	6,483	-0.02%
2018/02/22	0	0.00	2	24.75	24.75	-2	6,560	-0.03%
2018/02/12	4	23.51	0	0.00	23.50	4	6,677	0.06%
2018/02/09	1	23.80	0	0.00	23.80	1	6,734	0.01%
2018/02/08	1	24.45	0	0.00	24.30	1	6,911	0.01%
2018/02/06	1	23.60	0	0.00	23.75	1	7,212	0.01%
2018/02/05	0	0.00	5	26.05	26.15	-5	7,178	-0.07%
2018/02/02	3	26.52	0	0.00	26.60	3	7,402	0.04%
2018/01/29	0	0.00	2	26.85	26.75	-2	7,807	-0.03%
2018/01/19	1	26.90	0	0.00	26.90	1	8,949	0.01%
2018/01/17	1	26.90	0	0.00	27.05	1	9,505	0.01%
2018/01/16	0	0.00	3	26.97	27.30	-3	9,568	-0.03%
2018/01/15	0	0.00	5	26.35	26.35	-5	9,558	-0.05%
2018/01/12	1	26.30	5	26.31	26.25	-4	9,622	-0.04%
2018/01/10	1	26.25	2	26.10	26.05	-1	9,769	-0.01%
2018/01/05	0	0.00	5	26.90	26.90	-5	10,569	-0.05%
2018/01/04	0	0.00	2	27.13	27.05	-2	10,909	-0.02%
2018/01/02	2	26.33	1	26.65	26.40	1	12,507	0.01%