南茂 (8150)-永豐金-忠孝券商分點個股進出

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
46.60
漲跌
▲0.40
漲幅
+0.87%
成交量
1,172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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/04/26	0	0.00	0.1	46.60	46.60	-0.1	4,558	0.00%
2024/04/24	0.1	46.48	0.1	46.55	47.30	0	4,678	0.00%
2024/04/23	0	45.05	0	45.60	45.85	0	4,714	0.00%
2024/04/22	0	0.00	1.2	45.41	45.35	-1.2	4,707	-0.03%
2024/04/19	0.2	45.55	0.2	45.55	45.65	0	4,735	0.00%
2024/04/16	0.1	46.90	0	0.00	46.85	0.1	4,932	0.00%
2024/04/15	0.1	48.00	1	48.00	48.10	-0.9	4,881	-0.02%
2024/04/11	0.2	48.33	0	0.00	48.75	0.2	4,866	0.00%
2024/04/10	0	0.00	1.5	48.72	48.75	-1.5	4,843	-0.03%
2024/04/08	38	48.62	0	0.00	48.65	38	4,773	0.80%
2024/04/03	2.2	49.01	0	0.00	49.25	2.2	4,736	0.05%
2024/04/02	0	0.00	22	49.27	49.25	-22	4,707	-0.47%
2024/04/01	2.3	49.23	2	49.45	49.35	0.3	4,709	0.01%
2024/03/29	5.3	49.57	44.1	50.09	50.00	-38.8	4,671	-0.83%
2024/03/28	1.1	51.34	7	51.84	51.00	-5.9	4,426	-0.13%
2024/03/27	2	50.55	0	0.00	50.70	2	4,216	0.05%
2024/03/26	2.5	48.76	0	0.00	48.40	2.5	4,105	0.06%
2024/03/25	0.4	49.53	2	49.60	49.95	-1.6	4,057	-0.04%
2024/03/22	0	0.00	1.5	50.53	50.90	-1.5	4,012	-0.04%
2024/03/21	19	50.83	14	50.71	51.00	5	3,964	0.13%
2024/03/20	26	50.66	35	50.95	50.10	-9	3,935	-0.23%
2024/03/19	1.3	49.38	7	49.52	49.75	-5.7	3,747	-0.15%
2024/03/18	3.2	48.69	8	48.44	48.65	-4.8	3,715	-0.13%
2024/03/15	6	47.30	0	0.00	47.65	6	3,704	0.16%
2024/03/14	0.1	47.31	1	47.20	47.55	-0.9	3,703	-0.02%
2024/03/13	0	0.00	0	48.35	48.50	0	3,701	0.00%
2024/03/12	5	47.80	7	47.91	48.10	-2	3,660	-0.05%
2024/03/11	0.3	47.27	4	47.43	46.90	-3.7	3,618	-0.10%
2024/03/08	3.1	47.51	8	47.46	46.90	-4.9	3,605	-0.14%
2024/03/07	25	47.15	25	46.93	47.15	0	3,582	0.00%
2024/03/05	1	45.35	12	45.15	45.10	-11	3,439	-0.32%
2024/03/04	21	44.77	26	45.33	45.10	-5	3,411	-0.15%
2024/03/01	1.2	44.25	6	44.23	43.95	-4.8	3,303	-0.15%
2024/02/29	1	44.05	11	43.94	44.10	-10	3,258	-0.31%
2024/02/27	1	43.50	10	43.63	43.65	-9	3,193	-0.28%
2024/02/26	9	43.22	0	0.00	43.45	9	3,173	0.28%
2024/02/23	7	43.64	18	43.95	43.25	-11	3,197	-0.34%
2024/02/22	17	43.96	3.1	43.70	44.00	14	3,140	0.44%
2024/02/21	5	43.20	0	0.00	43.15	5	3,103	0.16%
2024/02/20	0	0.00	8	43.55	43.50	-8	3,101	-0.26%
2024/02/19	0	0.00	3	43.82	43.60	-3	3,098	-0.10%
2024/02/16	5	43.53	1	43.35	43.50	4	3,115	0.13%
2024/02/15	5	43.50	1	43.65	43.65	4	3,104	0.13%
2024/02/05	1	41.60	0	0.00	41.70	1	3,058	0.03%
2024/02/02	2	41.95	0	0.00	41.95	2	3,094	0.06%
2024/01/26	7	43.01	0	0.00	42.60	7	3,572	0.20%
2024/01/25	2	43.15	0	0.00	42.80	2	3,605	0.06%
2024/01/24	0	0.00	1	43.20	43.15	-1	3,620	-0.03%
2024/01/23	0	43.80	9	43.45	43.10	-9	3,637	-0.25%
2024/01/22	0	0.00	1	44.00	43.95	-1	3,630	-0.03%
2024/01/19	29	43.77	16	43.96	43.70	13	3,632	0.36%
2024/01/17	12	42.96	11	42.97	43.00	1	3,746	0.03%
2024/01/15	6	43.33	11	43.35	43.20	-5	4,088	-0.12%
2024/01/12	8	43.31	0	42.95	42.80	8	4,073	0.20%
2024/01/11	13	42.61	14	43.08	43.50	-1	3,950	-0.03%
2024/01/09	0	41.30	1	41.50	41.45	-1	3,856	-0.03%
2024/01/05	1.1	41.82	0	0.00	41.40	1.1	3,859	0.03%
2024/01/04	0	0.00	2	42.23	42.10	-2	3,845	-0.05%
2024/01/03	1	41.85	1	42.25	41.85	0	3,854	0.00%
2024/01/02	1	41.90	0	0.00	42.00	1	3,839	0.03%
2023/12/29	0	42.61	4	42.90	42.25	-4	3,828	-0.10%
2023/12/27	2	43.35	1	43.70	43.70	1	3,799	0.03%
2023/12/26	1	43.05	1	42.95	43.10	0	3,769	0.00%
2023/12/22	1	42.75	1	43.05	42.45	0	3,743	0.00%
2023/12/21	0	0.00	1	42.60	42.45	-1	3,729	-0.03%
2023/12/20	1.1	42.35	1	42.50	42.45	0.1	3,712	0.00%
2023/12/19	78.3	42.86	75	43.54	42.90	3.3	3,654	0.09%
2023/12/18	2	43.70	1	44.05	43.70	1	3,609	0.03%
2023/12/15	4	44.32	6	43.60	43.10	-2	3,550	-0.06%
2023/12/14	2.1	43.58	2	43.45	43.35	0.1	3,466	0.00%
2023/12/13	3	42.22	10	42.72	43.15	-7	3,404	-0.21%
2023/12/12	3	42.50	0	0.00	42.45	3	3,348	0.09%
2023/12/11	6	42.70	0	0.00	42.40	6	3,319	0.18%
2023/12/08	0	0.00	16	42.56	42.45	-16	3,282	-0.49%
2023/12/07	4	41.93	0	0.00	41.75	4	3,220	0.12%
2023/12/06	0	0.00	35	41.48	41.70	-35	3,211	-1.09%
2023/12/04	1	41.90	12	42.03	42.00	-11	3,208	-0.34%
2023/12/01	1	41.25	12	41.04	41.10	-11	3,234	-0.34%
2023/11/30	0	0.00	3	40.70	40.80	-3	3,201	-0.09%
2023/11/29	5	40.36	0	0.00	40.35	5	3,166	0.16%
2023/11/28	2	40.15	21	40.13	40.20	-19	3,156	-0.60%
2023/11/27	0	0.00	41	39.77	39.55	-41	3,157	-1.30%
2023/11/22	3	39.93	3	39.88	39.85	0	3,338	0.00%
2023/11/21	1	39.40	1	39.55	39.50	0	3,305	0.00%
2023/11/20	0	0.00	1	39.10	39.05	-1	3,285	-0.03%
2023/11/17	1	38.75	0	0.00	38.70	1	3,289	0.03%
2023/11/16	1	38.50	0	0.00	38.45	1	3,273	0.03%
2023/11/15	4	38.59	3	38.57	38.60	1	3,264	0.03%
2023/11/14	1	38.20	4	38.24	38.15	-3	3,238	-0.09%
2023/11/10	1	37.95	0	0.00	37.75	1	3,212	0.03%
2023/11/09	0	0.00	5	37.60	37.40	-5	3,172	-0.16%
2023/11/08	2	37.55	0	0.00	37.35	2	3,149	0.06%
2023/11/07	1.2	37.53	0	0.00	37.35	1.2	3,090	0.04%
2023/11/06	23	37.96	21	37.63	37.80	2	3,057	0.07%
2023/11/03	11.3	38.35	3	39.45	37.95	8.3	2,995	0.28%
2023/11/02	1	41.95	2	42.00	42.05	-1	2,742	-0.04%
2023/11/01	24	41.30	24	40.90	41.30	0	2,770	0.00%
2023/10/31	0	0.00	1	40.95	40.95	-1	2,819	-0.04%
2023/10/27	101	40.92	102	41.88	40.90	-1	2,781	-0.04%	大買/大賣/
2023/10/26	68.2	41.47	60	41.19	41.45	8.2	2,757	0.30%
2023/10/25	61	42.36	58	42.73	42.00	3	2,710	0.11%
2023/10/24	40	42.15	41	41.16	42.15	-1	2,516	-0.04%
2023/10/23	8	41.06	10.1	41.97	41.40	-2.1	2,312	-0.09%
2023/10/20	1	39.85	1	39.90	39.85	0	2,121	0.00%
2023/10/18	0	0.00	2	39.95	39.95	-2	2,111	-0.09%
2023/10/17	1	39.45	1	39.10	39.00	0	2,098	0.00%
2023/10/13	2	39.20	8	39.08	39.05	-6	2,128	-0.28%
2023/10/03	0	0.00	1	37.80	37.90	-1	2,178	-0.05%
2023/09/28	1	37.50	0	0.00	37.40	1	2,241	0.05%
2023/09/27	0	0.00	2	37.35	37.60	-2	2,264	-0.09%
2023/09/26	3.1	37.57	1	37.60	37.55	2.1	2,294	0.09%
2023/09/25	1	38.30	1	38.50	38.50	0	2,381	0.00%
2023/09/22	5	38.17	3	38.32	38.50	2	2,386	0.08%
2023/09/21	0	0.00	9	38.58	38.30	-9	2,483	-0.36%
2023/09/20	1	39.20	0	0.00	39.05	1	2,552	0.04%
2023/09/19	5	39.40	0	0.00	39.20	5	2,594	0.19%
2023/09/15	1	39.40	0	0.00	39.20	1	2,641	0.04%
2023/09/14	4	38.93	0	0.00	39.00	4	2,678	0.15%
2023/09/13	5	39.12	0	0.00	38.95	5	2,713	0.18%
2023/09/12	1	39.60	1	39.75	39.70	0	2,728	0.00%
2023/09/11	13	39.51	1	39.10	39.00	12	2,770	0.43%
2023/09/08	16	39.58	17	39.47	39.60	-1	2,798	-0.04%
2023/09/07	6	40.40	22.2	40.18	40.35	-16.2	2,809	-0.57%
2023/09/06	5	39.70	1	40.05	40.00	4	2,775	0.14%
2023/09/05	0	0.00	1	38.75	38.80	-1	2,697	-0.04%
2023/09/01	0	0.00	2	38.35	38.50	-2	2,726	-0.07%
2023/08/31	2	38.20	11	38.21	38.35	-9	2,721	-0.33%
2023/08/30	5	37.55	1	37.70	37.90	4	2,726	0.15%
2023/08/29	59	37.70	43	37.62	37.75	16	2,723	0.59%
2023/08/28	52	38.18	8.6	38.39	37.95	43.4	2,689	1.61%
2023/08/25	0	0.00	0	37.10	37.05	0	2,583	0.00%
2023/08/23	0.1	37.15	2	37.05	37.00	-1.9	2,712	-0.07%
2023/08/22	10	36.34	2	36.35	36.35	8	2,766	0.29%
2023/08/10	0	0.00	3.1	36.48	36.70	-3.1	2,765	-0.11%
2023/08/09	3	37.02	1	37.00	36.90	2	2,743	0.07%
2023/08/08	68	37.05	69	37.08	37.05	-1	2,735	-0.04%
2023/08/07	2.2	37.13	0.1	37.20	37.35	2.1	2,714	0.08%
2023/08/04	20.1	36.50	0	0.00	36.30	20.1	2,659	0.75%
2023/07/31	0.1	36.20	2	36.15	35.75	-1.9	2,669	-0.07%
2023/07/27	1	35.65	0	0.00	35.75	1	2,642	0.04%
2023/07/26	1	35.15	1	35.20	35.20	0	2,635	0.00%
2023/07/24	45	35.55	44	35.62	35.55	1	2,680	0.04%
2023/07/21	0	0.00	1	35.90	36.00	-1	2,661	-0.04%
2023/07/20	1.1	35.62	0	0.00	35.70	1.1	2,652	0.04%
2023/07/18	0	0.00	4	36.30	36.00	-4	2,620	-0.15%
2023/07/17	1	35.50	1	35.45	35.75	0	2,592	0.00%
2023/07/13	2.1	34.66	0	0.00	34.60	2.1	2,607	0.08%
2023/07/11	1.1	35.01	0	0.00	35.10	1.1	2,604	0.04%
2023/07/07	30	35.25	28	35.35	35.25	2	2,650	0.08%
2023/07/06	0.1	36.25	0	0.00	36.10	0.1	2,648	0.00%
2023/07/04	1	35.80	0.1	35.90	35.70	0.9	2,677	0.03%
2023/07/03	2	35.60	0	0.00	35.60	2	2,706	0.07%
2023/06/28	0.1	39.20	6	39.54	38.95	-5.9	2,620	-0.23%
2023/06/27	0.1	39.50	0	0.00	39.15	0.1	2,536	0.00%
2023/06/26	2.1	39.83	2	39.85	39.70	0.1	2,484	0.00%
2023/06/21	2	39.35	0	0.00	39.35	2	2,444	0.08%
2023/06/20	1	39.00	1	38.95	39.15	0	2,428	0.00%
2023/06/19	0	0.00	1	39.00	38.75	-1	2,383	-0.04%
2023/06/16	10	39.30	12	39.29	39.45	-2	2,348	-0.09%
2023/06/15	5	38.96	10	39.26	39.00	-5	2,320	-0.22%
2023/06/13	2	39.93	2	40.20	39.80	0	2,278	0.00%
2023/06/09	2	40.33	4	40.05	40.05	-2	2,239	-0.09%
2023/06/08	0	0.00	2	40.85	40.70	-2	2,223	-0.09%
2023/06/07	1	40.70	3	40.83	40.85	-2	2,230	-0.09%
2023/06/06	2	40.43	0	0.00	40.60	2	2,214	0.09%
2023/06/05	2	40.73	0	0.00	40.55	2	2,226	0.09%
2023/06/02	1.1	40.16	0	0.00	40.15	1.1	2,252	0.05%
2023/06/01	1.3	40.04	2	40.00	40.00	-0.7	2,247	-0.03%
2023/05/31	3	39.25	1.2	39.32	39.50	1.8	2,257	0.08%
2023/05/30	0	0.00	0.5	39.28	39.05	-0.5	2,248	-0.02%
2023/05/29	5	40.09	1.2	40.04	39.55	3.8	2,282	0.17%
2023/05/26	5	39.40	5	39.50	39.50	0	2,283	0.00%
2023/05/25	0	0.00	4	38.70	38.70	-4	2,255	-0.18%
2023/05/24	4	38.39	0	0.00	38.35	4	2,278	0.18%
2023/05/19	0.1	38.30	1	38.40	38.40	-0.9	2,315	-0.04%
2023/05/18	0	0.00	10	38.50	38.50	-10	2,324	-0.43%
2023/05/17	2.2	38.43	1	38.45	38.50	1.2	2,333	0.05%
2023/05/12	0.3	37.75	0	0.00	37.75	0.3	2,346	0.01%
2023/05/11	0.1	37.65	0	0.00	37.70	0.1	2,366	0.00%
2023/05/10	0	0.00	5	38.34	38.30	-5	2,377	-0.21%
2023/05/09	0.1	38.10	0	0.00	38.20	0.1	2,375	0.00%
2023/05/08	0	0.00	1	38.85	38.85	-1	2,384	-0.04%
2023/05/05	0	0.00	1	38.10	38.10	-1	2,412	-0.04%
2023/05/02	0	37.15	1	37.40	37.35	-1	2,582	-0.04%
2023/04/28	2	36.65	1	37.00	37.00	1	2,618	0.04%
2023/04/27	2.2	36.62	0	0.00	36.40	2.2	2,568	0.09%
2023/04/25	2.1	36.87	4	36.73	36.60	-1.9	2,572	-0.07%
2023/04/24	1	37.20	0	0.00	37.20	1	2,562	0.04%
2023/04/21	3.2	37.53	3	37.40	37.30	0.2	2,560	0.01%
2023/04/19	0.1	38.60	0	0.00	38.20	0.1	2,561	0.00%
2023/04/18	6	38.92	0	0.00	38.90	6	2,532	0.24%
2023/04/14	2.1	38.65	0	0.00	38.85	2.1	2,518	0.08%
2023/04/13	7.2	38.77	0	0.00	38.70	7.2	2,528	0.28%
2023/04/12	3.6	38.88	1	39.20	39.15	2.6	2,502	0.10%
2023/04/11	0	0.00	2	39.10	39.05	-2	2,474	-0.08%
2023/04/10	1	38.10	0	0.00	38.45	1	2,440	0.04%
2023/04/07	0.5	38.94	1	38.60	38.60	-0.5	2,421	-0.02%
2023/04/06	2	38.45	2	39.00	39.10	0	2,365	0.00%
2023/03/31	2	38.05	3	38.33	38.35	-1	2,317	-0.04%
2023/03/30	0	0.00	4	37.47	37.50	-4	2,223	-0.18%
2023/03/28	0	0.00	1	36.90	36.90	-1	2,230	-0.04%
2023/03/24	0	36.90	0	0.00	37.05	0	2,270	0.00%
2023/03/20	0	0.00	10.3	36.31	36.75	-10.3	2,262	-0.46%
2023/03/16	0	0.00	0.1	36.10	35.70	-0.1	2,233	0.00%
2023/03/13	1.1	36.21	0	0.00	36.95	1.1	2,276	0.05%
2023/03/10	0	0.00	1.6	37.27	37.30	-1.6	2,264	-0.07%
2023/03/08	0	0.00	1	37.35	37.65	-1	2,280	-0.04%
2023/03/07	0	0.00	0.1	37.60	37.70	-0.1	2,256	0.00%
2023/03/06	1	37.05	1	36.90	37.00	0	2,209	0.00%
2023/03/03	0	0.00	0.3	36.50	36.70	-0.3	2,209	-0.01%
2023/03/01	1	35.70	1	36.20	36.05	0	2,198	0.00%
2023/02/24	8.3	36.38	3	36.43	36.40	5.3	2,134	0.25%
2023/02/23	1.1	36.72	2	37.00	37.00	-0.9	2,057	-0.04%
2023/02/22	2	36.05	0	0.00	36.55	2	2,048	0.10%
2023/02/20	0	35.85	0	0.00	35.80	0	2,097	0.00%
2023/02/17	0.1	35.55	1	35.50	35.60	-0.9	2,148	-0.04%
2023/02/15	1	35.70	0	0.00	35.35	1	2,208	0.05%
2023/02/14	0	35.40	0	0.00	35.60	0	2,218	0.00%
2023/02/13	1	35.30	0	35.40	35.30	1	2,267	0.04%
2023/02/09	0	0.00	1	35.95	35.80	-1	2,317	-0.04%
2023/02/06	1.1	35.57	2	35.63	35.50	-0.9	2,331	-0.04%
2023/02/03	0	0.00	6	35.88	36.20	-6	2,314	-0.26%
2023/02/02	1	35.40	2.1	35.30	35.80	-1.1	2,255	-0.05%
2023/02/01	2	34.65	0	0.00	34.65	2	2,211	0.09%
2023/01/31	4	34.76	0	0.00	34.60	4	2,197	0.18%
2023/01/11	0	0.00	2	33.90	33.80	-2	2,545	-0.08%
2023/01/09	0	0.00	1	33.55	33.70	-1	2,612	-0.04%
2023/01/03	1	33.50	0	0.00	33.70	1	2,694	0.04%
2022/12/19	0	0.00	1	33.25	33.20	-1	2,836	-0.04%
2022/12/07	0	0.00	1	33.45	33.30	-1	2,935	-0.03%
2022/12/06	0	0.00	1	34.50	33.70	-1	2,928	-0.03%
2022/12/05	1	34.35	0	0.00	34.70	1	2,933	0.03%
2022/11/30	10	33.50	10	33.60	33.60	0	2,935	0.00%
2022/11/29	1	32.90	0	0.00	33.30	1	2,910	0.03%
2022/11/28	1	33.10	1	33.15	33.15	0	2,943	0.00%
2022/11/24	1	33.55	0	0.00	33.65	1	2,977	0.03%
2022/11/23	3	32.95	2	32.95	32.95	1	2,944	0.03%
2022/11/22	0	0.00	2	32.95	32.95	-2	2,952	-0.07%
2022/11/21	4	33.60	0	0.00	33.20	4	2,961	0.14%
2022/11/18	8	34.01	1	33.90	33.80	7	2,928	0.24%
2022/11/17	0	0.00	3	33.95	33.95	-3	2,898	-0.10%
2022/11/16	3	33.80	0	0.00	33.60	3	2,875	0.10%
2022/11/15	1	32.85	1	33.00	33.15	0	2,814	0.00%
2022/11/11	1	32.50	1	32.50	32.50	0	2,784	0.00%
2022/11/09	2	32.40	1	32.50	32.30	1	2,752	0.04%
2022/11/07	2	31.50	2	31.60	31.60	0	2,706	0.00%
2022/11/03	0	31.95	0	0.00	32.25	0	2,679	0.00%
2022/10/31	2	31.83	0	0.00	31.75	2	2,776	0.07%
2022/10/28	1	31.65	0	0.00	31.40	1	2,801	0.04%
2022/10/27	1	31.65	3	31.00	31.70	-2	2,773	-0.07%
2022/10/24	31	31.43	31	32.40	31.25	0	2,808	0.00%
2022/10/21	31	32.01	31	32.18	31.85	0	2,761	0.00%
2022/10/20	2	32.08	2	32.10	32.20	0	2,735	0.00%
2022/10/19	2	32.55	3	32.28	32.30	-1	2,646	-0.04%
2022/10/18	5.1	30.65	1	30.70	31.00	4.1	2,465	0.16%
2022/10/11	1	29.60	0	0.00	29.50	1	2,598	0.04%
2022/10/06	0	0.00	1	30.70	31.00	-1	2,689	-0.04%
2022/10/05	0	0.00	1	31.05	30.95	-1	2,703	-0.04%
2022/10/04	0	0.00	12	30.37	30.60	-12	2,718	-0.44%
2022/10/03	12	29.45	0	0.00	29.70	12	2,752	0.44%
2022/09/29	0	29.90	2	29.70	29.70	-2	2,886	-0.07%
2022/09/28	1.1	29.37	0	0.00	29.25	1.1	2,924	0.04%
2022/09/27	0	0.00	1	29.85	30.30	-1	2,965	-0.03%
2022/09/26	25.1	30.13	19	30.45	29.85	6.1	3,054	0.20%
2022/09/23	1	31.65	0	0.00	31.75	1	3,111	0.03%
2022/09/22	0.1	31.90	0	0.00	32.00	0.1	3,218	0.00%
2022/09/21	4	32.61	0	0.00	32.25	4	3,330	0.12%
2022/09/19	0	0.00	4	32.81	32.70	-4	3,500	-0.11%
2022/09/16	1	32.75	0	0.00	32.75	1	3,540	0.03%
2022/09/15	0.1	33.50	0	0.00	33.25	0.1	3,556	0.00%
2022/09/14	1	33.05	0	0.00	33.30	1	3,606	0.03%
2022/09/13	2	33.83	4	34.05	33.80	-2	3,611	-0.06%
2022/09/12	16	33.80	14	34.30	33.80	2	3,635	0.06%
2022/09/08	1	34.20	0	0.00	34.25	1	3,649	0.03%
2022/09/07	0	0.00	5	33.30	33.00	-5	3,673	-0.14%
2022/09/02	18	34.49	17	34.40	34.50	1	3,692	0.03%
2022/09/01	0	0.00	5	35.45	35.10	-5	3,657	-0.14%
2022/08/19	0	0.00	10	36.70	37.15	-10	3,802	-0.26%
2022/08/16	0	0.00	6	36.50	36.50	-6	3,765	-0.16%
2022/08/15	1	36.55	2	36.58	36.70	-1	3,765	-0.03%
2022/08/12	15	36.23	10	36.25	36.30	5	3,747	0.13%
2022/08/11	0	0.00	20	35.75	35.70	-20	3,764	-0.53%
2022/08/10	30	35.13	10	35.20	35.10	20	3,769	0.53%
2022/08/08	3	34.95	2	35.00	35.60	1	3,783	0.03%
2022/08/05	1	34.85	1	34.85	34.90	0	3,757	0.00%
2022/08/04	1	34.10	2	34.50	34.20	-1	3,723	-0.03%
2022/08/03	0.2	33.95	0	0.00	34.00	0.2	3,721	0.01%
2022/07/29	5	35.35	5	35.41	35.30	0	3,797	0.00%
2022/07/28	0	0.00	2	35.43	35.30	-2	3,763	-0.05%
2022/07/27	0	0.00	1	34.90	35.40	-1	3,794	-0.03%
2022/07/26	17	35.10	17	35.25	35.15	0	3,804	0.00%
2022/07/21	0	0.00	5	36.05	36.30	-5	3,839	-0.13%
2022/07/20	3	35.48	5	35.40	35.40	-2	3,835	-0.05%
2022/07/19	0	0.00	5	35.05	35.20	-5	3,839	-0.13%
2022/07/18	0	0.00	16	34.26	35.00	-16	3,864	-0.41%
2022/07/15	18	33.51	3	33.55	33.85	15	3,843	0.39%
2022/07/14	2	33.00	0	0.00	32.95	2	3,835	0.05%
2022/07/12	1	32.85	7	32.86	32.25	-6	3,819	-0.16%
2022/07/11	1	33.95	10	34.05	33.90	-9	3,800	-0.24%
2022/07/07	8	33.34	0	0.00	34.15	8	3,746	0.21%
2022/07/06	1	33.60	2	33.78	33.15	-1	3,749	-0.03%
2022/07/05	0	0.00	2	34.35	33.95	-2	3,748	-0.05%
2022/07/04	5	33.75	5	34.00	33.60	0	3,727	0.00%
2022/07/01	5	35.90	0	0.00	35.45	5	3,711	0.13%
2022/06/30	1	36.90	0	0.00	36.95	1	3,623	0.03%
2022/06/29	10.2	39.30	0	0.00	39.10	10.2	3,526	0.29%
2022/06/28	4	45.18	0	0.00	44.80	4	3,423	0.12%
2022/06/27	1	46.15	0	0.00	46.15	1	3,302	0.03%
2022/06/23	5	46.10	0	0.00	45.75	5	3,261	0.15%
2022/06/22	1	47.00	0	0.00	46.80	1	3,238	0.03%
2022/06/21	2	47.73	0	0.00	47.80	2	3,213	0.06%
2022/06/20	5	48.17	0	0.00	47.10	5	3,226	0.15%
2022/06/16	1	49.25	0	0.00	48.70	1	3,252	0.03%
2022/06/15	21	49.90	20	49.45	49.90	1	3,323	0.03%
2022/06/09	4	50.05	0	0.00	50.40	4	3,580	0.11%
2022/06/08	0	0.00	1	50.50	50.50	-1	3,600	-0.03%
2022/06/07	0	50.10	1	50.20	50.30	-1	3,685	-0.03%
2022/06/01	0	0.00	4	49.46	49.60	-4	4,021	-0.10%
2022/05/31	1	48.90	5	48.95	48.55	-4	4,144	-0.10%
2022/05/27	0	0.00	25	48.50	48.60	-25	4,516	-0.55%
2022/05/20	0	0.00	10	48.40	48.35	-10	6,532	-0.15%
2022/05/19	0	0.00	1	48.30	48.35	-1	6,686	-0.01%
2022/05/16	0	0.00	1	46.45	46.50	-1	6,863	-0.01%
2022/05/13	1	45.85	0	0.00	45.95	1	6,866	0.01%
2022/05/12	7	45.74	0	0.00	45.35	7	6,896	0.10%
2022/05/11	5	46.00	0	0.00	45.85	5	6,903	0.07%
2022/05/09	1	47.10	0	0.00	46.35	1	6,936	0.01%
2022/05/06	3	47.65	0	0.00	48.10	3	6,993	0.04%
2022/05/03	0	0.00	2	47.05	47.25	-2	7,167	-0.03%
2022/04/28	5	46.55	5	46.70	46.60	0	7,311	0.00%
2022/04/27	4	45.89	0	0.00	46.50	4	7,377	0.05%
2022/04/26	1	47.10	0	0.00	46.55	1	7,462	0.01%
2022/04/25	17	47.51	0	0.00	46.95	17	7,652	0.22%
2022/04/15	2	48.00	0	0.00	47.85	2	9,303	0.02%
2022/04/14	3	48.32	0	0.00	48.35	3	9,365	0.03%
2022/04/13	5	48.14	2	48.30	48.30	3	9,407	0.03%
2022/04/12	2	47.98	1	48.55	48.00	1	9,395	0.01%
2022/04/11	1	49.00	5.1	49.10	48.85	-4.1	9,381	-0.04%
2022/04/08	3	49.80	1	50.20	50.10	2	9,381	0.02%
2022/04/07	4	50.20	1	50.20	49.80	3	9,391	0.03%
2022/04/06	1	50.50	0	0.00	50.70	1	9,365	0.01%
2022/03/31	3	51.20	0	0.00	51.40	3	9,529	0.03%
2022/03/30	0	0.00	1	52.00	51.70	-1	9,584	-0.01%
2022/03/29	0	0.00	1	51.90	51.70	-1	9,654	-0.01%
2022/03/28	1	51.80	2	51.10	51.90	-1	9,789	-0.01%
2022/03/25	1	51.70	0	0.00	51.70	1	9,890	0.01%
2022/03/24	1	51.70	3	51.77	51.90	-2	9,896	-0.02%
2022/03/23	7	52.10	0	0.00	52.20	7	9,951	0.07%
2022/03/22	0	51.90	0	0.00	52.10	0	10,013	0.00%
2022/03/21	2	52.60	1	52.00	52.10	1	10,032	0.01%
2022/03/18	4	51.78	13	51.65	51.70	-9	10,045	-0.09%
2022/03/17	5	51.00	2	51.20	51.40	3	9,960	0.03%
2022/03/16	7	50.01	0	0.00	50.30	7	9,904	0.07%
2022/03/15	10	51.30	2	51.20	50.80	8	9,856	0.08%
2022/03/14	1	51.80	0	0.00	51.80	1	9,852	0.01%
2022/03/11	2	51.60	6	51.50	51.50	-4	9,861	-0.04%
2022/03/10	1	51.90	0	0.00	51.30	1	9,886	0.01%
2022/03/09	1	50.60	0	0.00	51.10	1	9,853	0.01%
2022/03/08	2	50.00	3.6	50.07	50.20	-1.6	9,866	-0.02%
2022/03/07	3	50.40	6	50.32	50.30	-3	9,792	-0.03%
2022/03/04	0	0.00	2	51.65	51.60	-2	9,667	-0.02%
2022/03/03	5.1	52.10	6	52.03	51.80	-0.9	9,586	-0.01%
2022/03/02	2	51.40	6	51.43	51.40	-4	9,508	-0.04%
2022/03/01	48.1	51.58	25	51.92	51.20	23.1	9,347	0.25%
2022/02/25	12.1	50.79	39.1	51.48	52.00	-27	8,431	-0.32%
2022/02/24	2	47.78	13	47.97	47.35	-11	7,667	-0.14%
2022/02/23	6	48.47	1	48.50	48.50	5	7,671	0.07%
2022/02/22	9	48.25	24	48.59	48.15	-15	7,780	-0.19%
2022/02/21	46	49.14	38	48.98	49.15	8	7,954	0.10%
2022/02/18	107	48.70	89	47.63	48.75	18	8,077	0.22%	大買/
2022/02/17	3	48.33	14	48.24	48.25	-11	8,172	-0.13%
2022/02/16	1	47.10	6	47.11	46.95	-5	8,150	-0.06%
2022/02/15	1	46.50	2	46.55	46.30	-1	8,186	-0.01%
2022/02/14	1	46.50	1	46.30	46.50	0	8,258	0.00%
2022/02/11	1	47.40	0	0.00	47.40	1	8,348	0.01%
2022/02/10	0	0.00	1	47.20	47.40	-1	8,586	-0.01%
2022/02/09	2	46.80	0	0.00	47.10	2	8,604	0.02%
2022/02/08	5	45.70	0	0.00	46.35	5	8,631	0.06%
2022/02/07	9	46.10	5	45.92	45.80	4	8,580	0.05%
2022/01/26	2	46.20	0	0.00	46.00	2	8,515	0.02%
2022/01/25	6	46.25	0	0.00	45.75	6	8,508	0.07%
2022/01/21	3	47.58	2	47.80	47.60	1	8,450	0.01%
2022/01/19	12	48.08	13	48.34	47.80	-1	8,344	-0.01%
2022/01/18	26	49.37	100	49.96	48.80	-74	8,256	-0.90%
2022/01/17	101	49.50	15	49.42	49.50	86	8,058	1.07%	大買/
2022/01/14	37	49.74	76	50.50	49.15	-39	7,963	-0.49%
2022/01/13	54	51.69	73.1	51.86	51.30	-19.1	7,572	-0.25%
2022/01/12	46	48.78	9	48.64	49.70	37	6,735	0.55%
2022/01/10	1	47.25	0	0.00	47.40	1	6,531	0.02%
2022/01/07	1	47.60	1	47.80	47.10	0	6,572	0.00%
2022/01/06	0	0.00	1	48.30	48.30	-1	6,564	-0.02%
2022/01/05	0	0.00	1	48.00	48.10	-1	6,602	-0.02%
2021/12/30	2	48.55	4	48.56	48.60	-2	6,584	-0.03%
2021/12/29	1	48.05	0	0.00	48.60	1	6,595	0.02%
2021/12/28	0	0.00	10	49.00	48.50	-10	6,615	-0.15%
2021/12/27	2	49.13	4	49.10	49.10	-2	6,588	-0.03%
2021/12/24	2	48.35	1	48.40	48.30	1	6,555	0.02%
2021/12/23	0	0.00	13	48.12	48.10	-13	6,556	-0.20%
2021/12/22	11.5	48.13	1	48.00	48.10	10.5	6,690	0.16%
2021/12/21	3	47.45	6	47.43	47.50	-3	6,587	-0.05%
2021/12/20	0	0.00	1	46.55	46.50	-1	6,497	-0.02%
2021/12/17	1	47.00	0	0.00	46.20	1	6,547	0.02%
2021/12/16	0	0.00	5	46.95	46.65	-5	6,626	-0.08%
2021/12/15	1	45.60	0	0.00	45.30	1	6,646	0.02%
2021/12/14	2	45.30	0	0.00	45.05	2	6,732	0.03%
2021/12/13	0	0.00	1	46.85	46.45	-1	6,835	-0.01%
2021/12/10	2	46.50	3	45.90	46.40	-1	6,850	-0.01%
2021/12/09	2	46.63	4	46.70	46.30	-2	6,874	-0.03%
2021/12/07	4	46.90	0	0.00	46.80	4	6,964	0.06%
2021/12/06	2	46.80	9	46.99	47.25	-7	7,034	-0.10%
2021/12/03	0	0.00	20	46.50	46.55	-20	7,241	-0.28%
2021/12/02	69	45.99	15	46.53	45.70	54	7,455	0.72%
2021/12/01	15	45.97	3	45.83	46.10	12	7,688	0.16%
2021/11/30	36	45.59	7	45.55	46.15	29	8,094	0.36%
2021/11/29	11	44.35	1	44.00	44.65	10	8,271	0.12%
2021/11/26	3	45.00	30	45.66	45.20	-27	8,644	-0.31%
2021/11/25	0	0.00	32	46.30	46.25	-32	8,670	-0.37%
2021/11/24	1	46.50	0	0.00	46.55	1	8,842	0.01%
2021/11/23	6	46.77	2	46.78	46.25	4	9,368	0.04%
2021/11/22	15	47.47	0	0.00	47.45	15	9,438	0.16%
2021/11/19	6	47.58	1	47.50	47.30	5	9,517	0.05%
2021/11/18	5	48.97	6	49.13	48.40	-1	9,498	-0.01%
2021/11/17	22	48.08	18	48.07	48.35	4	9,347	0.04%
2021/11/16	9	46.64	1	46.30	46.30	8	9,213	0.09%
2021/11/15	1	47.00	11	47.23	47.15	-10	9,247	-0.11%
2021/11/12	0	0.00	1	45.95	45.75	-1	9,353	-0.01%
2021/11/11	0.1	45.65	0	0.00	45.45	0.1	9,543	0.00%
2021/11/10	1	45.85	0	0.00	45.80	1	9,771	0.01%
2021/11/09	29	47.19	13	47.19	46.55	16	10,257	0.16%
2021/11/05	6	45.95	0	0.00	46.70	6	12,495	0.05%
2021/11/04	1	46.95	6	46.89	46.45	-5	12,611	-0.04%
2021/11/02	1	46.65	2	46.15	45.65	-1	13,311	-0.01%
2021/11/01	7	46.62	10.1	46.62	46.65	-3.1	13,817	-0.02%
2021/10/29	6	46.39	7	46.16	46.15	-1	14,127	-0.01%
2021/10/28	1.1	47.14	15	46.93	47.10	-13.9	14,375	-0.10%
2021/10/27	6	45.98	0	0.00	46.15	6	14,447	0.04%
2021/10/26	0	0.00	1	46.25	45.65	-1	14,582	-0.01%
2021/10/25	7	44.88	2	45.50	45.50	5	14,576	0.03%
2021/10/21	1	45.55	2	46.25	44.90	-1	14,726	-0.01%
2021/10/20	3	45.77	6	45.95	45.45	-3	14,803	-0.02%
2021/10/19	1	45.10	6	45.10	45.85	-5	14,875	-0.03%
2021/10/18	0	0.00	1	43.90	44.20	-1	14,949	-0.01%
2021/10/15	0	0.00	2	44.63	45.10	-2	15,039	-0.01%
2021/10/14	8	43.19	2	43.40	43.70	6	15,270	0.04%
2021/10/13	7.1	43.05	0	0.00	42.90	7.1	15,398	0.05%
2021/10/12	10	44.33	5	45.00	44.30	5	15,531	0.03%
2021/10/08	2.1	45.80	10	45.40	45.20	-8	15,779	-0.05%
2021/10/07	1	46.40	5	46.20	46.10	-4	15,972	-0.03%
2021/10/06	1	44.95	0	0.00	44.95	1	16,352	0.01%
2021/10/05	0	0.00	15	45.18	46.45	-15	16,496	-0.09%
2021/10/04	1	45.75	9	45.10	44.90	-8	16,513	-0.05%
2021/10/01	6.1	46.45	0	0.00	46.10	6.1	16,612	0.04%
2021/09/30	1	47.90	0	0.00	47.70	1	16,782	0.01%
2021/09/29	8.1	48.21	0	0.00	47.55	8.1	16,754	0.05%
2021/09/28	8.1	50.88	4	50.65	50.50	4.1	16,683	0.02%
2021/09/27	7	51.69	0	0.00	51.60	7	16,736	0.04%
2021/09/24	0.1	52.00	3	51.93	52.10	-2.9	16,784	-0.02%
2021/09/23	22.1	51.87	4	52.08	51.80	18.1	16,730	0.11%
2021/09/22	1	52.20	2	52.40	52.50	-1	16,601	-0.01%
2021/09/17	8	53.18	3	53.33	53.30	5	16,502	0.03%
2021/09/16	17.1	53.44	0	0.00	53.20	17.1	16,407	0.10%
2021/09/15	0.1	54.90	8	55.10	54.90	-7.9	16,242	-0.05%
2021/09/13	9	55.58	5	55.88	55.60	4	16,251	0.02%
2021/09/10	4	56.13	8	56.51	57.00	-4	16,254	-0.02%
2021/09/09	22	54.99	3	54.57	54.90	19	16,218	0.12%
2021/09/08	11.1	54.12	2	54.40	53.60	9.1	16,168	0.06%
2021/09/07	14	57.13	19	58.03	56.90	-5	16,026	-0.03%
2021/09/06	55	59.47	37	59.19	59.00	18	15,808	0.11%
2021/09/03	33	59.80	34	60.28	60.90	-1	15,565	-0.01%
2021/09/02	6.5	57.74	34	58.84	57.10	-27.5	15,242	-0.18%
2021/09/01	64	59.87	63	59.59	59.80	1	15,195	0.01%
2021/08/31	27	58.05	38	58.20	58.80	-11	15,020	-0.07%
2021/08/30	51	58.01	45	58.42	58.10	6	14,967	0.04%
2021/08/27	32	57.24	63	58.08	56.60	-31	14,812	-0.21%
2021/08/26	55	56.75	9	56.30	56.50	46	14,355	0.32%
2021/08/25	15	56.19	3	56.07	55.30	12	14,292	0.08%
2021/08/24	15	55.53	2	55.30	55.30	13	14,183	0.09%
2021/08/23	4	54.55	11	55.00	55.60	-7	14,114	-0.05%
2021/08/20	4	54.10	0	0.00	53.50	4	14,033	0.03%
2021/08/19	1	53.90	6	54.85	54.00	-5	13,916	-0.04%
2021/08/18	2	53.30	2	51.60	55.20	0	13,872	0.00%
2021/08/17	1	51.80	12	51.95	51.50	-11	13,745	-0.08%
2021/08/16	11	54.44	10	54.55	53.90	1	13,497	0.01%
2021/08/13	26	57.20	39	57.38	56.40	-13	13,206	-0.10%
2021/08/12	63	56.77	56	57.04	57.30	7	12,622	0.06%
2021/08/11	85.1	55.73	90.9	56.02	54.00	-5.9	11,454	-0.05%
2021/08/10	6.1	53.29	10	52.78	54.00	-3.9	10,213	-0.04%
2021/08/09	9.5	55.15	2.4	55.17	54.20	7.1	10,159	0.07%
2021/08/06	42	57.28	113.8	57.66	56.20	-71.8	10,026	-0.72%	大賣/
2021/08/05	97	59.03	24	58.50	59.20	73	9,673	0.75%
2021/08/04	5	56.64	5	56.38	56.80	0	9,365	0.00%
2021/08/03	9	54.00	16	55.37	56.20	-7	9,201	-0.08%
2021/08/02	80	53.12	51	53.68	53.00	29	8,902	0.33%
2021/07/30	5	53.12	9.5	52.90	53.30	-4.5	8,827	-0.05%
2021/07/29	2	51.80	0	0.00	51.80	2	8,735	0.02%
2021/07/28	0	0.00	2	50.80	50.80	-2	8,793	-0.02%
2021/07/27	1	51.30	1	52.30	51.50	0	8,871	0.00%
2021/07/26	7	51.86	4	52.70	52.80	3	8,887	0.03%
2021/07/22	2	51.90	2	51.40	51.50	0	9,177	0.00%
2021/07/21	0	0.00	3	50.90	51.60	-3	9,119	-0.03%
2021/07/20	10	51.49	4	50.75	50.50	6	9,067	0.07%
2021/07/19	13	53.60	2	53.60	53.30	11	8,878	0.12%
2021/07/16	1	54.60	3	53.93	55.20	-2	9,090	-0.02%
2021/07/15	12	54.09	8.4	53.96	54.30	3.7	9,320	0.04%
2021/07/14	5	52.34	7	52.27	52.60	-2	9,389	-0.02%
2021/07/13	25	53.12	27	53.77	51.60	-2	9,269	-0.02%
2021/07/12	8	50.36	7	50.74	51.00	1	9,017	0.01%
2021/07/09	2	49.20	14	49.59	49.75	-12	8,937	-0.13%
2021/07/08	4	50.38	6	49.92	50.10	-2	9,061	-0.02%
2021/07/07	26	50.77	20	50.93	51.20	6	9,058	0.07%
2021/07/06	2	48.85	5	48.80	48.80	-3	8,977	-0.03%
2021/07/05	0	0.00	6	48.93	49.25	-6	9,205	-0.07%
2021/07/02	25	47.84	7	47.60	47.55	18	9,422	0.19%
2021/07/01	3	48.10	6	48.03	48.20	-3	9,486	-0.03%
2021/06/30	1	47.15	0	0.00	47.60	1	9,534	0.01%
2021/06/29	1	47.40	1	47.10	47.10	0	9,631	0.00%
2021/06/28	4	47.91	2	47.93	47.80	2	9,965	0.02%
2021/06/25	0	0.00	5	47.90	47.55	-5	10,123	-0.05%
2021/06/24	4	48.20	0	0.00	48.20	4	10,326	0.04%
2021/06/22	0	0.00	18	47.01	47.10	-18	10,673	-0.17%
2021/06/21	2	47.75	7	47.21	47.15	-5	10,830	-0.05%
2021/06/18	0	0.00	6	49.73	48.25	-6	11,158	-0.05%
2021/06/17	10	49.07	4	49.34	49.65	6	11,326	0.05%
2021/06/16	2	48.65	11	49.31	48.65	-9	11,718	-0.08%
2021/06/15	1	48.75	1	48.50	48.50	0	12,590	0.00%
2021/06/11	2	48.23	1	48.05	48.10	1	13,633	0.01%
2021/06/10	1	48.90	20	48.22	48.10	-19	13,816	-0.14%
2021/06/09	3	48.60	0	0.00	47.85	3	14,069	0.02%
2021/06/08	22	47.77	5.2	48.20	49.00	16.8	14,010	0.12%
2021/06/04	10	45.55	11	45.36	45.20	-1	13,751	-0.01%
2021/06/03	12	46.49	11	46.68	46.45	1	13,755	0.01%
2021/06/02	0	0.00	3	46.67	47.05	-3	13,713	-0.02%
2021/06/01	0.2	46.00	14	46.00	45.70	-13.8	13,645	-0.10%
2021/05/31	24	45.53	4	45.29	45.55	20	13,783	0.15%
2021/05/28	2	44.98	14	44.97	44.95	-12	13,867	-0.09%
2021/05/27	0	0.00	2	44.50	44.35	-2	13,998	-0.01%
2021/05/26	4	44.80	4	44.90	44.25	0	14,215	0.00%
2021/05/25	14	44.56	4	44.23	44.95	10	14,463	0.07%
2021/05/19	1	41.85	3	42.03	42.30	-2	14,983	-0.01%
2021/05/17	0	0.00	1	39.20	39.65	-1	15,295	-0.01%
2021/05/14	2	43.25	1	43.60	42.35	1	15,213	0.01%
2021/05/13	1	42.85	1	42.55	42.50	0	15,101	0.00%
2021/05/12	41	40.85	97	42.11	41.65	-56	14,970	-0.37%
2021/05/11	8	42.11	44	42.47	41.80	-36	14,889	-0.24%
2021/05/10	3	45.10	0	0.00	44.85	3	14,764	0.02%
2021/05/07	1	45.80	5	45.57	45.90	-4	14,805	-0.03%
2021/05/06	12	44.06	41	44.72	43.90	-29	14,811	-0.20%
2021/05/05	10	44.81	5	44.17	43.90	5	14,819	0.03%
2021/05/04	12	45.13	15	46.06	45.00	-3	14,918	-0.02%
2021/05/03	10	47.43	9	47.06	46.30	1	14,913	0.01%
2021/04/29	61	48.93	24	50.08	47.70	37	14,963	0.25%
2021/04/28	32	50.44	23	50.19	50.30	9	14,973	0.06%
2021/04/27	17	48.86	3	48.85	48.85	14	15,031	0.09%
2021/04/26	24	48.81	3	48.92	48.80	21	15,380	0.14%
2021/04/23	0	0.00	4	47.65	48.00	-4	15,402	-0.03%
2021/04/22	45	48.68	30	48.41	47.30	15	15,496	0.10%
2021/04/21	53	49.66	12	49.40	49.70	41	15,210	0.27%
2021/04/20	3	47.82	22	47.78	47.50	-19	14,944	-0.13%
2021/04/19	14	46.70	2	46.70	46.70	12	15,115	0.08%
2021/04/16	2	46.40	44	46.18	46.65	-42	15,137	-0.28%
2021/04/15	15	44.88	2	45.25	45.25	13	15,095	0.09%
2021/04/14	2	45.20	5	44.47	44.75	-3	15,118	-0.02%
2021/04/13	7	47.06	87	47.21	45.70	-80	15,079	-0.53%
2021/04/12	8	47.16	14	47.39	46.90	-6	14,988	-0.04%
2021/04/09	10	47.26	8	46.96	46.85	2	14,866	0.01%
2021/04/08	52	46.73	38.8	45.71	47.50	13.2	14,645	0.09%
2021/04/07	11	45.57	2	45.48	45.30	9	14,326	0.06%
2021/04/06	2	44.65	14	45.18	45.30	-12	14,332	-0.08%
2021/04/01	31	44.06	2	44.07	44.20	29	14,267	0.20%
2021/03/31	29.6	45.50	15	46.37	44.25	14.6	14,237	0.10%
2021/03/30	23	43.95	2	44.80	44.90	21	13,925	0.15%
2021/03/29	27	44.49	8	44.42	44.15	19	13,837	0.14%
2021/03/26	1	44.65	20	44.43	44.65	-19	13,744	-0.14%
2021/03/25	10	43.42	49	42.65	43.30	-39	13,609	-0.29%
2021/03/24	47	43.85	4	43.65	43.05	43	13,697	0.31%
2021/03/23	20	44.25	29	44.31	44.10	-9	13,653	-0.07%
2021/03/22	15	43.20	4	43.05	42.95	11	13,468	0.08%
2021/03/19	4	43.51	1	44.25	43.50	3	13,552	0.02%
2021/03/18	60	43.24	32	43.03	43.75	28	13,281	0.21%
2021/03/17	8	39.64	73.2	39.89	40.65	-65.2	12,769	-0.51%
2021/03/16	22	38.01	13	38.24	38.60	9	11,893	0.08%
2021/03/15	43.2	38.75	27	38.51	38.20	16.2	11,979	0.13%
2021/03/12	27.3	36.87	11	37.36	37.40	16.3	11,844	0.14%
2021/03/11	2	36.63	0	0.00	36.80	2	12,524	0.02%
2021/03/10	0	0.00	1	36.60	36.50	-1	13,196	-0.01%
2021/03/09	0	0.00	11	36.10	36.65	-11	13,568	-0.08%
2021/03/08	2	36.68	2	37.05	36.70	0	13,606	0.00%
2021/03/05	1	37.05	2	37.15	37.10	-1	13,632	-0.01%
2021/03/04	8	37.47	8	37.62	37.35	0	13,696	0.00%
2021/03/03	9	37.56	50	36.91	37.75	-41	13,544	-0.30%
2021/03/02	12	38.01	9	38.48	37.30	3	13,437	0.02%
2021/02/26	4	37.73	41	37.33	37.70	-37	13,320	-0.28%
2021/02/25	85	38.39	28	37.80	38.95	57	13,274	0.43%
2021/02/24	6	37.04	41	37.35	37.00	-35	13,110	-0.27%
2021/02/23	2.1	36.65	1.1	36.46	36.50	1.1	12,989	0.01%
2021/02/22	6	37.28	0.3	37.22	37.25	5.8	12,899	0.04%
2021/02/19	2	37.33	2.2	37.28	37.35	-0.2	12,757	0.00%
2021/02/18	6	36.22	3.1	36.10	36.45	2.9	12,566	0.02%
2021/02/17	3	35.42	1	35.75	35.25	2	12,409	0.02%
2021/02/04	0.1	34.20	0	0.00	34.00	0.1	12,219	0.00%
2021/02/03	0.1	34.40	0	0.00	34.35	0.1	12,306	0.00%
2021/02/02	1.1	35.48	0	0.00	34.70	1.1	12,344	0.01%
2021/02/01	2	33.88	1	33.75	33.65	1	12,206	0.01%
2021/01/29	1.2	34.05	6	34.01	33.65	-4.9	12,151	-0.04%
2021/01/28	0.2	34.73	0	0.00	34.50	0.2	12,056	0.00%
2021/01/27	0	0.00	2	35.10	35.25	-2	11,987	-0.02%
2021/01/26	5.1	35.46	7	35.10	35.00	-2	11,917	-0.02%
2021/01/25	1	36.30	17	36.51	36.30	-16	11,730	-0.14%
2021/01/22	4	37.24	10	37.15	37.25	-6	11,588	-0.05%
2021/01/21	12	36.86	2	37.03	37.10	10	11,389	0.09%
2021/01/20	18	36.45	34.2	36.07	35.70	-16.2	11,107	-0.15%
2021/01/19	53.2	37.19	52	37.15	37.05	1.2	10,777	0.01%
2021/01/18	4	36.20	3.6	36.11	36.35	0.4	10,311	0.00%
2021/01/15	6	35.93	1	36.35	35.55	5	10,167	0.05%
2021/01/14	3	36.32	2	36.55	36.30	1	9,987	0.01%
2021/01/13	3	36.25	6	36.27	36.40	-3	9,871	-0.03%
2021/01/12	43	36.47	7	36.61	35.80	36	9,708	0.37%
2021/01/11	2	35.43	3	35.27	35.65	-1	9,181	-0.01%
2021/01/08	1	35.30	1	35.20	35.10	0	9,041	0.00%
2021/01/07	0	0.00	5	35.31	35.25	-5	8,917	-0.06%
2021/01/06	1	35.55	3	35.15	34.45	-2	8,790	-0.02%
2021/01/05	0	0.00	1	34.80	34.85	-1	8,607	-0.01%
2021/01/04	1	34.75	0.5	34.40	34.70	0.5	8,560	0.01%
2020/12/31	4	34.35	4	34.90	34.35	0	8,526	0.00%
2020/12/30	21	34.69	18	34.80	34.70	3	8,473	0.04%
2020/12/29	0	0.00	5	35.25	35.00	-5	8,439	-0.06%
2020/12/28	1	34.55	0	0.00	34.50	1	8,260	0.01%
2020/12/25	5	34.35	0	0.00	34.40	5	8,197	0.06%
2020/12/22	1	34.35	1	33.85	33.50	0	8,055	0.00%
2020/12/21	1	34.25	0	0.00	34.35	1	7,954	0.01%
2020/12/18	21	35.00	32	35.16	34.70	-11	7,861	-0.14%
2020/12/17	36	34.79	21	34.17	34.95	15	7,605	0.20%
2020/12/16	2	34.95	0	0.00	34.55	2	7,451	0.03%
2020/12/15	12	35.27	7	35.86	34.65	5	7,247	0.07%
2020/12/14	2	36.73	0	0.00	36.60	2	6,932	0.03%
2020/12/11	24	37.07	20	36.90	37.15	4	6,728	0.06%
2020/12/10	2	36.50	4	36.58	36.75	-2	6,262	-0.03%
2020/12/09	6	36.42	7	36.44	37.05	-1	6,067	-0.02%
2020/12/08	1	36.25	4	35.88	36.25	-3	5,772	-0.05%
2020/12/07	7	37.11	6.5	37.09	36.50	0.5	5,536	0.01%
2020/12/04	17.5	34.60	40	35.47	35.70	-22.5	4,719	-0.48%
2020/12/03	2	33.50	7	33.19	33.20	-5	3,957	-0.13%
2020/12/02	2	32.25	5	32.40	32.30	-3	3,599	-0.08%
2020/12/01	5	31.80	0	0.00	32.00	5	3,505	0.14%
2020/11/30	1	31.85	2	31.93	31.85	-1	3,431	-0.03%
2020/11/26	0	0.00	5	31.40	31.50	-5	3,295	-0.15%
2020/11/25	0	0.00	14	31.16	31.20	-14	3,292	-0.43%
2020/11/24	11	32.26	10	32.50	31.65	1	3,235	0.03%
2020/11/23	0	0.00	13	31.25	31.95	-13	3,045	-0.43%
2020/11/20	0	0.00	4	30.10	30.20	-4	2,843	-0.14%
2020/11/18	4	30.45	1	30.35	30.45	3	2,811	0.11%
2020/11/12	30	29.38	0	0.00	29.30	30	2,825	1.06%
2020/11/11	1	30.05	0	0.00	30.00	1	2,791	0.04%
2020/11/10	5	29.70	5	30.05	29.85	0	2,697	0.00%
2020/11/09	0	0.00	2	29.10	29.30	-2	2,667	-0.07%
2020/11/02	2	28.10	0	0.00	28.05	2	2,762	0.07%
2020/10/19	2	28.73	0	0.00	28.75	2	3,026	0.07%
2020/10/12	0	0.00	1	29.15	29.10	-1	3,197	-0.03%
2020/09/25	1	27.65	0	0.00	27.25	1	3,869	0.03%
2020/09/24	2	28.10	0	0.00	28.05	2	4,006	0.05%
2020/09/21	0	0.00	4	29.80	29.45	-4	4,412	-0.09%
2020/09/17	0	0.00	2	30.00	29.90	-2	4,521	-0.04%
2020/09/11	1	28.60	0	0.00	28.55	1	4,866	0.02%
2020/09/10	0	0.00	3	29.50	28.95	-3	4,959	-0.06%
2020/09/09	4	29.18	0	0.00	29.30	4	5,069	0.08%
2020/09/08	2	29.30	0	0.00	29.30	2	5,150	0.04%
2020/09/03	3	29.40	0	0.00	29.35	3	5,531	0.05%
2020/09/01	1	29.10	0	0.00	29.15	1	5,690	0.02%
2020/08/31	1	29.10	0	0.00	29.10	1	5,780	0.02%
2020/08/21	3.3	29.39	0	0.00	29.25	3.3	7,034	0.05%
2020/08/20	3	29.70	0	0.00	29.10	3	7,055	0.04%
2020/08/19	2	30.55	0	0.00	30.60	2	7,002	0.03%
2020/08/13	0	0.00	3	32.40	31.85	-3	7,177	-0.04%
2020/08/12	1	32.40	6	32.36	32.15	-5	7,191	-0.07%
2020/08/11	0	0.00	2	31.80	31.75	-2	7,203	-0.03%
2020/08/10	2	32.50	2	32.60	32.15	0	7,257	0.00%
2020/08/05	2	32.15	0	0.00	32.55	2	7,428	0.03%
2020/07/29	0	0.00	20	31.20	31.15	-20	8,296	-0.24%
2020/07/28	3	30.45	0	0.00	30.35	3	8,465	0.04%
2020/07/24	5	31.67	0	0.00	31.45	5	8,488	0.06%
2020/07/22	0	0.00	6	32.68	32.65	-6	8,636	-0.07%
2020/07/20	3	31.55	21	31.39	31.65	-18	8,689	-0.21%
2020/07/17	1	31.85	0	0.00	31.75	1	8,692	0.01%
2020/07/16	8	32.26	0	0.00	32.15	8	8,729	0.09%
2020/07/14	2	32.40	7	32.18	32.25	-5	8,813	-0.06%
2020/07/13	4	32.80	0	0.00	32.80	4	8,851	0.05%
2020/07/10	4	32.15	6	32.52	32.00	-2	8,986	-0.02%
2020/07/09	6	33.10	0	0.00	32.90	6	8,967	0.07%
2020/07/07	4	33.86	11	33.84	33.65	-7	9,043	-0.08%
2020/07/06	11	34.28	11	34.14	34.00	0	9,022	0.00%
2020/07/03	1	33.40	1	33.35	33.40	0	8,798	0.00%
2020/07/01	2	31.85	9	32.12	31.60	-7	8,715	-0.08%
2020/06/30	7	33.66	0	0.00	33.80	7	8,505	0.08%
2020/06/29	0	0.00	20	33.20	33.50	-20	8,367	-0.24%
2020/06/19	0	0.00	13	34.68	34.80	-13	8,473	-0.15%
2020/06/18	6	34.28	14	34.34	34.50	-8	8,355	-0.10%
2020/06/17	3	34.13	2	33.85	33.75	1	8,233	0.01%
2020/06/16	0	0.00	5	33.50	33.60	-5	8,204	-0.06%
2020/06/15	1	32.80	0	0.00	32.55	1	8,277	0.01%
2020/06/12	0	0.00	25	33.16	33.25	-25	8,262	-0.30%
2020/06/11	21	34.08	0	0.00	33.45	21	8,238	0.25%
2020/06/10	3	33.35	3	33.38	33.35	0	8,093	0.00%
2020/06/09	0	0.00	1	33.25	33.10	-1	8,205	-0.01%
2020/06/08	0	0.00	10	33.50	33.65	-10	8,314	-0.12%
2020/06/05	3	33.50	0	0.00	33.35	3	8,602	0.03%
2020/06/04	0	0.00	13	32.82	32.90	-13	8,829	-0.15%
2020/06/03	22	33.26	32.1	33.22	33.25	-10.1	8,871	-0.11%
2020/06/02	95	34.20	28	34.26	34.05	67	8,641	0.78%
2020/06/01	5	31.91	0	0.00	32.15	5	8,011	0.06%
2020/05/29	1	30.95	0	0.00	30.90	1	7,960	0.01%
2020/05/27	5	31.63	1	31.80	31.55	4	7,943	0.05%
2020/05/25	0	0.00	1	31.15	31.50	-1	7,894	-0.01%
2020/05/21	1	32.10	1	31.95	32.05	0	7,858	0.00%
2020/05/19	0.3	30.45	1	30.50	30.45	-0.7	7,691	-0.01%
2020/05/18	1	30.30	0	0.00	30.25	1	7,642	0.01%
2020/05/15	3	30.70	0	0.00	30.80	3	7,614	0.04%
2020/05/14	0	0.00	2	31.93	31.15	-2	7,541	-0.03%
2020/05/13	1	32.40	0	0.00	32.40	1	7,448	0.01%
2020/05/12	0	0.00	11	32.58	32.30	-11	7,429	-0.15%
2020/05/11	2	32.95	2	32.55	32.55	0	7,377	0.00%
2020/05/08	3	32.00	0	0.00	32.20	3	7,245	0.04%
2020/05/07	15	32.17	9	32.37	31.60	6	7,055	0.09%
2020/05/06	5	31.85	10	31.70	31.75	-5	6,778	-0.07%
2020/05/05	6	31.91	0	0.00	32.00	6	6,687	0.09%
2020/05/04	2	31.55	5	31.50	31.50	-3	6,462	-0.05%
2020/04/30	0	0.00	22	30.44	30.70	-22	6,301	-0.35%
2020/04/29	0	0.00	51	30.18	30.15	-51	6,271	-0.81%
2020/04/28	16	30.21	0	0.00	30.10	16	6,275	0.25%
2020/04/27	52	30.33	11	30.35	30.35	41	6,328	0.65%
2020/04/24	0	0.00	10	28.85	29.30	-10	6,208	-0.16%
2020/04/22	10	28.95	0	0.00	28.80	10	6,075	0.16%
2020/04/20	0	0.00	1	29.45	29.30	-1	5,994	-0.02%
2020/04/17	20	29.65	14	29.42	29.00	6	5,936	0.10%
2020/04/15	5	29.12	43	29.31	29.60	-38	5,868	-0.65%
2020/04/13	5	27.94	0	0.00	27.90	5	5,703	0.09%
2020/04/10	24	28.45	0	0.00	28.45	24	5,665	0.42%
2020/04/09	20	28.60	1	29.20	29.25	19	5,567	0.34%
2020/04/08	0	0.00	15	28.20	28.35	-15	5,455	-0.27%
2020/04/01	0	26.95	0	0.00	26.95	0	5,322	0.00%
2020/03/27	23	26.98	6	26.85	26.15	17	5,279	0.32%
2020/03/26	0	0.00	1	27.00	26.60	-1	5,191	-0.02%
2020/03/25	6	26.68	16	26.72	26.55	-10	5,159	-0.19%
2020/03/23	0	25.25	0	0.00	25.20	0	4,975	0.00%
2020/03/20	7	25.46	82	25.50	25.95	-75	5,061	-1.48%
2020/03/19	53	22.80	0	0.00	24.30	53	4,986	1.06%
2020/03/18	26	25.10	52	25.85	25.00	-26	4,972	-0.52%
2020/03/17	50	25.45	0	0.00	25.45	50	4,949	1.01%
2020/03/16	53	26.97	0	0.00	25.50	53	4,935	1.07%
2020/03/13	1	25.95	1	25.70	26.95	0	4,851	0.00%
2020/03/12	22	28.26	18	28.92	28.10	4	4,697	0.09%
2020/03/11	66	31.24	52	31.10	29.80	14	4,571	0.31%
2020/03/10	32	31.35	11	31.60	32.50	21	4,266	0.49%
2020/03/09	18	31.28	4	31.19	30.70	14	4,076	0.34%
2020/03/05	0	0.00	1	30.15	30.10	-1	3,952	-0.03%
2020/03/04	1	29.45	0	0.00	29.40	1	4,006	0.02%
2020/03/02	10	28.80	0	0.00	29.15	10	4,070	0.25%
2020/02/25	1	30.70	0	0.00	30.65	1	4,183	0.02%
2020/02/24	5	31.00	0	0.00	31.00	5	4,323	0.12%
2020/02/21	0	0.00	10	31.25	30.85	-10	4,351	-0.23%
2020/02/19	10	31.20	0	0.00	31.10	10	4,564	0.22%
2020/02/14	0.5	30.95	0	0.00	31.05	0.5	5,331	0.01%
2020/02/12	10	30.70	0	0.00	30.75	10	6,180	0.16%
2020/02/06	1	30.25	0	0.00	30.60	1	7,685	0.01%
2020/02/05	0	0.00	15	29.75	29.70	-15	7,674	-0.20%
2020/02/04	10	29.70	0	0.00	29.55	10	7,664	0.13%
2020/02/03	1	28.80	0	0.00	28.90	1	7,674	0.01%
2020/01/31	0	0.00	13.7	30.23	30.00	-13.7	7,640	-0.18%
2020/01/30	1	31.40	0	0.00	29.95	1	7,627	0.01%
2020/01/16	2	33.90	0	0.00	33.85	2	7,616	0.03%
2020/01/14	0	0.00	4	34.35	34.15	-4	7,714	-0.05%
2020/01/09	1	34.35	0	0.00	34.25	1	7,821	0.01%
2020/01/07	7	33.31	1	32.95	32.70	6	7,993	0.08%
2020/01/06	1	33.50	0	0.00	33.40	1	8,007	0.01%
2020/01/02	10	34.60	0	0.00	34.55	10	8,026	0.12%
2019/12/31	13	34.33	0	0.00	34.25	13	8,043	0.16%
2019/12/24	0	0.00	11	34.75	34.60	-11	8,197	-0.13%
2019/12/19	10	35.79	6	35.80	35.55	4	8,291	0.05%
2019/12/17	2	36.38	0	0.00	36.25	2	8,288	0.02%
2019/12/16	0	0.00	5	35.50	35.55	-5	8,217	-0.06%
2019/12/13	4.2	36.52	0	0.00	35.30	4.2	8,241	0.05%
2019/12/11	3	35.70	1	35.45	35.45	2	8,152	0.02%
2019/12/10	1	35.25	0	0.00	35.15	1	8,208	0.01%
2019/12/09	3	35.15	0	0.00	35.15	3	8,308	0.04%
2019/12/06	10	35.00	1	35.00	34.85	9	8,344	0.11%
2019/12/05	0	0.00	1	34.90	35.20	-1	8,441	-0.01%
2019/12/04	10	34.90	10	35.05	35.05	0	8,507	0.00%
2019/12/03	1	34.10	0	0.00	34.20	1	8,557	0.01%
2019/12/02	0	0.00	1	33.80	34.00	-1	8,711	-0.01%
2019/11/29	2	34.38	0	0.00	34.25	2	8,695	0.02%
2019/11/28	0	0.00	1	35.20	35.20	-1	8,632	-0.01%
2019/11/26	0	0.00	11	35.46	35.80	-11	8,686	-0.13%
2019/11/25	0	0.00	6	35.48	35.65	-6	8,679	-0.07%
2019/11/22	0	0.00	1	35.25	35.15	-1	8,752	-0.01%
2019/11/21	1	36.00	3	35.95	36.00	-2	8,769	-0.02%
2019/11/20	10	36.95	10	36.50	36.95	0	8,683	0.00%
2019/11/19	15	37.11	11	36.57	37.10	4	8,699	0.05%
2019/11/18	0	0.00	11	36.91	36.75	-11	8,677	-0.13%
2019/11/15	53	37.19	56	37.43	36.25	-3	8,639	-0.03%
2019/11/14	22	37.09	1.4	36.25	36.70	20.6	8,431	0.24%
2019/11/13	22	38.18	30.9	37.74	37.80	-8.9	8,297	-0.11%
2019/11/12	8	37.74	13	37.66	38.00	-5	8,142	-0.06%
2019/11/11	19	35.86	15	35.70	35.95	4	7,823	0.05%
2019/11/08	169	35.50	173	35.57	35.80	-4	7,792	-0.05%	大買/大賣/
2019/11/07	7	32.48	43	32.65	33.40	-36	7,242	-0.50%
2019/11/05	10	30.55	0	0.00	30.50	10	7,313	0.14%
2019/10/29	1	30.50	0	0.00	30.30	1	7,851	0.01%
2019/10/28	1	30.75	4	30.80	30.70	-3	7,960	-0.04%
2019/10/25	15	31.67	0	0.00	31.20	15	8,022	0.19%
2019/10/22	20	30.80	1	30.65	30.75	19	8,168	0.23%
2019/10/21	3	30.95	0	0.00	31.00	3	8,206	0.04%
2019/10/18	1	31.50	0	0.00	31.75	1	8,207	0.01%
2019/10/17	4	31.08	0	0.00	31.45	4	8,213	0.05%
2019/10/16	0	0.00	1	30.55	30.80	-1	8,214	-0.01%
2019/10/15	2	30.55	32	30.64	30.65	-30	8,252	-0.36%
2019/10/14	0	0.00	2	31.90	31.90	-2	8,173	-0.02%
2019/10/09	4	32.38	0	0.00	32.30	4	8,148	0.05%
2019/10/03	0	0.00	1	32.40	32.45	-1	8,173	-0.01%
2019/10/02	2	32.25	0	0.00	32.95	2	8,198	0.02%
2019/10/01	1	32.85	0	0.00	32.95	1	8,163	0.01%
2019/09/27	1	33.65	2	32.03	31.55	-1	8,072	-0.01%
2019/09/26	2	33.50	0	0.00	33.45	2	7,933	0.03%
2019/09/25	0	0.00	3	33.02	33.20	-3	7,902	-0.04%
2019/09/17	21	33.12	0	0.00	32.80	21	7,767	0.27%
2019/09/16	3	33.58	22	33.61	33.40	-19	7,735	-0.25%
2019/09/12	1	33.80	0	0.00	34.00	1	7,669	0.01%
2019/09/11	13	33.39	6	33.28	33.45	7	7,566	0.09%
2019/09/09	14	33.16	4	33.29	32.65	10	7,367	0.14%
2019/09/05	2	32.38	0	0.00	32.50	2	7,044	0.03%
2019/09/04	10	32.10	2	31.85	32.15	8	6,853	0.12%
2019/09/03	1	31.40	0	0.00	31.20	1	6,666	0.02%
2019/08/30	10	30.95	10	31.05	30.80	0	6,613	0.00%
2019/08/27	2	30.88	14	30.95	30.70	-12	6,492	-0.18%
2019/08/26	1	30.45	0	0.00	30.25	1	6,376	0.02%
2019/08/23	1	30.20	5	30.25	30.00	-4	6,289	-0.06%
2019/08/22	10	30.95	49	30.66	30.55	-39	6,232	-0.63%
2019/08/21	10	31.00	0	0.00	30.55	10	6,268	0.16%
2019/08/20	10	30.80	12	30.59	30.60	-2	6,373	-0.03%
2019/08/19	27	30.20	25	30.23	30.15	2	6,273	0.03%
2019/08/16	24	29.72	11	30.04	29.60	13	6,315	0.21%
2019/08/15	10	28.98	7	29.11	29.40	3	6,208	0.05%
2019/08/14	16	30.07	8	29.29	29.10	8	6,132	0.13%
2019/08/13	35	30.00	18	30.38	29.60	17	6,004	0.28%
2019/08/12	10	31.06	6	30.41	31.50	4	5,745	0.07%
2019/08/07	4	28.55	4	28.95	27.70	0	5,099	0.00%
2019/08/05	1	28.55	3	28.37	28.45	-2	4,690	-0.04%
2019/08/02	1	27.85	3	27.95	27.80	-2	4,576	-0.04%
2019/08/01	0	0.00	1	28.70	28.80	-1	4,498	-0.02%
2019/07/31	0	0.00	2	28.65	28.65	-2	4,485	-0.04%
2019/07/30	0	0.00	4	28.58	28.20	-4	4,404	-0.09%
2019/07/29	5	28.85	6	28.73	28.65	-1	4,356	-0.02%
2019/07/25	0	0.00	37	28.02	28.05	-37	4,201	-0.88%
2019/07/24	12	27.58	26	27.47	27.55	-14	4,103	-0.34%
2019/07/23	2	26.90	10	26.75	26.95	-8	4,053	-0.20%
2019/07/19	1	26.30	0	0.00	26.05	1	3,961	0.03%
2019/07/17	10	26.15	0	0.00	25.90	10	3,955	0.25%
2019/07/16	1	25.70	0	0.00	25.70	1	3,920	0.03%
2019/07/15	0	0.00	8	25.20	25.25	-8	3,895	-0.21%
2019/07/11	1	25.45	0	0.00	25.55	1	3,970	0.03%
2019/07/09	0	0.00	2	24.90	24.85	-2	4,023	-0.05%
2019/07/08	1	24.50	2	24.75	24.90	-1	4,155	-0.02%
2019/07/05	1	24.40	0	0.00	24.45	1	4,362	0.02%
2019/07/04	8	24.60	0	0.00	24.55	8	4,529	0.18%
2019/07/01	0	0.00	1	24.50	24.50	-1	5,257	-0.02%
2019/06/28	3	23.95	5	24.17	23.85	-2	5,282	-0.04%
2019/06/27	1	24.10	0	0.00	24.30	1	5,388	0.02%
2019/06/26	0	0.00	1	24.00	23.90	-1	5,414	-0.02%
2019/06/25	1	24.00	4	23.90	23.85	-3	5,463	-0.05%
2019/06/24	1	24.20	0	0.00	24.25	1	5,501	0.02%
2019/06/20	0	0.00	2	24.15	24.15	-2	5,828	-0.03%
2019/06/19	4	23.96	0	0.00	23.95	4	6,047	0.07%
2019/06/18	1	23.40	0	0.00	23.40	1	6,351	0.02%
2019/06/14	6	23.60	0	0.00	23.55	6	7,132	0.08%
2019/06/06	1	23.80	0	0.00	23.35	1	7,564	0.01%
2019/05/30	3	22.60	1.7	22.71	22.65	1.3	8,407	0.02%
2019/05/28	2	22.30	1	22.65	22.80	1	8,484	0.01%
2019/05/27	26	22.49	11	22.70	22.35	15	8,381	0.18%
2019/05/23	2	23.70	0	0.00	23.40	2	8,245	0.02%
2019/05/20	1	24.50	1	24.30	24.20	0	8,099	0.00%
2019/05/17	4	25.24	2	24.85	24.90	2	8,034	0.02%
2019/05/14	0.1	25.95	0	0.00	26.00	0.1	8,024	0.00%
2019/05/09	2	26.05	0	0.00	25.95	2	7,945	0.03%
2019/05/07	0	0.00	7	26.89	26.95	-7	7,867	-0.09%
2019/05/03	14	27.18	5	27.31	27.35	9	7,787	0.12%
2019/04/30	2	26.40	1	26.45	26.90	1	7,734	0.01%
2019/04/29	1	26.45	25	26.62	26.70	-24	7,722	-0.31%
2019/04/26	1	27.00	0	0.00	27.00	1	7,663	0.01%
2019/04/25	4	27.13	2	27.15	27.15	2	7,644	0.03%
2019/04/24	3	26.90	1	26.85	26.85	2	7,630	0.03%
2019/04/23	3	26.88	1	26.80	27.35	2	7,597	0.03%
2019/04/22	19	27.67	3	27.35	27.10	16	7,548	0.21%
2019/04/19	2	27.45	2	27.15	27.55	0	7,499	0.00%
2019/04/18	0	0.00	3	27.40	26.70	-3	7,487	-0.04%
2019/04/17	1	27.60	7	27.44	27.40	-6	7,426	-0.08%
2019/04/15	1	27.55	7	27.40	27.75	-6	7,365	-0.08%
2019/04/12	9	27.67	7	27.90	27.45	2	7,359	0.03%
2019/04/11	3.8	28.39	9	28.36	28.30	-5.2	7,239	-0.07%
2019/04/10	7	28.86	3	29.13	29.20	4	7,017	0.06%
2019/04/09	24	29.00	13	28.96	29.05	11	6,887	0.16%
2019/04/08	16	28.35	3	28.00	27.90	13	6,616	0.20%
2019/04/03	32	27.27	36	27.25	27.20	-4	6,382	-0.06%
2019/04/01	4	26.90	0	0.00	26.90	4	6,185	0.06%
2019/03/27	0	0.00	3	26.35	26.45	-3	6,038	-0.05%
2019/03/26	68	27.31	69	26.74	26.60	-1	6,024	-0.02%
2019/03/25	81	26.89	90	26.92	26.95	-9	5,894	-0.15%
2019/03/22	84	27.35	99	27.01	26.95	-15	5,890	-0.25%
2019/03/21	54	27.01	55	27.26	26.95	-1	5,757	-0.02%
2019/03/20	102.1	26.30	110	26.79	26.45	-7.9	5,487	-0.14%	大買/大賣/
2019/03/19	19	24.85	16	25.17	25.20	3	5,169	0.06%
2019/03/18	2	24.30	15	24.29	24.50	-13	4,987	-0.26%
2019/03/15	10	24.40	1	24.35	24.30	9	4,960	0.18%
2019/03/14	5	23.95	0	0.00	23.90	5	4,976	0.10%
2019/03/12	12	24.46	16	24.58	24.20	-4	5,001	-0.08%
2019/03/11	8	24.44	0	0.00	24.55	8	4,931	0.16%
2019/03/08	38	24.73	7	24.49	24.60	31	5,016	0.62%
2019/03/07	1	26.30	1	26.65	26.70	0	4,585	0.00%
2019/03/06	0	0.00	1	26.50	25.90	-1	4,513	-0.02%
2019/03/05	10	26.44	9	26.73	25.95	1	4,473	0.02%
2019/03/04	0	0.00	2	25.90	26.15	-2	4,406	-0.05%
2019/02/26	1	25.75	1	25.75	25.50	0	4,380	0.00%
2019/02/22	0	0.00	8	25.40	25.20	-8	4,471	-0.18%
2019/02/21	1	25.10	0	0.00	25.05	1	4,667	0.02%
2019/02/20	8	25.45	0	0.00	25.40	8	4,740	0.17%
2019/02/19	1.5	25.73	0	0.00	25.65	1.5	4,860	0.03%
2019/02/15	0.1	25.35	0	0.00	25.40	0.1	4,952	0.00%
2019/02/13	0	0.00	15	25.80	25.70	-15	5,207	-0.29%
2019/01/10	5	24.00	17	24.08	24.05	-12	7,215	-0.17%
2019/01/09	2	24.95	0	0.00	25.05	2	7,208	0.03%
2019/01/03	0	0.00	20	26.15	25.85	-20	7,769	-0.26%
2018/12/28	1	25.95	0	0.00	26.10	1	7,853	0.01%
2018/12/26	1	25.05	2	25.15	25.10	-1	8,017	-0.01%
2018/12/25	4	25.50	0	0.00	25.55	4	8,178	0.05%
2018/12/22	4	25.55	0	0.00	25.70	4	8,510	0.05%
2018/12/20	1	25.45	1	25.90	25.70	0	8,950	0.00%
2018/12/19	0	0.00	1	26.15	26.30	-1	9,065	-0.01%
2018/12/18	1	26.00	5	26.05	26.10	-4	9,068	-0.04%
2018/12/17	6	26.62	4	26.25	26.30	2	9,002	0.02%
2018/12/14	9	27.12	0	0.00	27.05	9	8,877	0.10%
2018/12/13	1	27.80	0	0.00	27.80	1	8,790	0.01%
2018/12/12	31	28.50	25	28.32	28.30	6	8,790	0.07%
2018/12/11	4	27.40	1	27.80	27.75	3	8,667	0.03%
2018/12/07	1	27.75	0	0.00	27.30	1	8,732	0.01%
2018/12/06	10	27.05	17	27.21	27.60	-7	8,638	-0.08%
2018/12/05	0	0.00	9	27.64	27.45	-9	8,530	-0.11%
2018/12/04	0	0.00	3	28.35	28.20	-3	8,440	-0.04%
2018/12/03	19	28.08	39	28.11	28.05	-20	8,336	-0.24%
2018/11/30	4	27.08	1	27.05	27.30	3	8,115	0.04%
2018/11/29	9	27.01	3.5	26.97	26.70	5.5	8,013	0.07%
2018/11/28	0	0.00	2	26.70	26.65	-2	7,944	-0.03%
2018/11/27	2	26.80	1	26.90	26.85	1	7,892	0.01%
2018/11/23	2	25.45	2	25.80	25.70	0	7,765	0.00%
2018/11/22	1	26.55	4	26.35	26.20	-3	7,691	-0.04%
2018/11/20	14	27.15	35.6	27.12	26.55	-21.6	7,541	-0.29%
2018/11/16	0	0.00	35	26.76	26.20	-35	7,267	-0.48%
2018/11/15	1	26.75	1	26.70	26.90	0	7,149	0.00%
2018/11/14	0	0.00	12	27.05	26.70	-12	7,168	-0.17%
2018/11/13	6	26.97	5	27.03	27.20	1	7,135	0.01%
2018/11/12	8	26.70	68	26.84	26.80	-60	7,010	-0.86%
2018/11/09	63.5	26.04	12	26.15	26.15	51.5	6,859	0.75%
2018/11/08	109	26.09	5	26.08	25.80	104	6,755	1.54%	大買/鉅額交易
2018/11/05	2	24.10	10	24.99	25.10	-8	6,425	-0.12%
2018/11/02	1	24.45	2	24.63	24.60	-1	6,305	-0.02%
2018/11/01	0	0.00	1	23.35	23.45	-1	6,071	-0.02%
2018/10/31	1	20.50	2	20.65	21.35	-1	5,914	-0.02%
2018/10/30	18	20.89	24	20.52	20.20	-6	5,841	-0.10%
2018/10/29	9	23.17	1	22.35	22.35	8	5,637	0.14%
2018/10/26	3	23.18	0	0.00	23.35	3	5,586	0.05%
2018/10/17	3	23.48	6	23.47	23.50	-3	5,384	-0.06%
2018/10/15	0	0.00	1	24.05	23.60	-1	5,116	-0.02%
2018/10/12	3	23.48	2	23.50	23.50	1	5,047	0.02%
2018/10/11	3	21.95	11	21.82	22.50	-8	4,911	-0.16%
2018/10/09	10	23.60	0	0.00	23.60	10	4,725	0.21%
2018/10/05	0	0.00	2	22.60	22.60	-2	4,572	-0.04%
2018/10/04	6	24.38	5	23.90	24.10	1	4,445	0.02%
2018/10/03	0	0.00	5	24.10	24.25	-5	4,271	-0.12%
2018/10/02	22	24.18	22	23.75	23.65	0	4,050	0.00%
2018/09/28	2	23.20	0	0.00	23.65	2	3,853	0.05%
2018/09/27	0	0.00	1	23.30	23.50	-1	3,837	-0.03%
2018/09/26	1	23.45	69	23.78	23.45	-68	3,783	-1.80%
2018/09/25	4	23.54	2	23.75	23.90	2	3,659	0.05%
2018/09/21	0	0.00	62	23.22	23.40	-62	3,469	-1.79%
2018/09/20	0	0.00	2	23.13	22.85	-2	3,252	-0.06%
2018/09/19	0	0.00	1	22.85	22.85	-1	3,122	-0.03%
2018/09/18	12	22.38	15	23.00	22.60	-3	3,030	-0.10%
2018/09/17	11	21.45	2	21.90	21.90	9	2,783	0.32%
2018/09/10	0	0.00	2	20.10	20.15	-2	3,271	-0.06%
2018/09/06	27	21.75	11	21.68	21.60	16	3,284	0.49%
2018/08/31	1	21.05	0	0.00	21.05	1	3,319	0.03%
2018/08/30	1	21.15	0	0.00	21.15	1	3,427	0.03%
2018/08/21	0	0.00	5	20.98	21.05	-5	3,919	-0.13%
2018/08/15	7	21.54	0	0.00	21.40	7	4,052	0.17%
2018/08/14	12	21.88	1	21.85	21.85	11	4,217	0.26%
2018/08/13	2	22.05	0	0.00	21.75	2	4,299	0.05%
2018/08/10	1	22.65	100	22.71	22.60	-99	4,250	-2.33%
2018/08/09	0	0.00	1	23.00	23.00	-1	4,234	-0.02%
2018/08/08	12	23.30	0	0.00	23.25	12	4,258	0.28%
2018/08/07	20	23.25	1	23.25	23.25	19	4,288	0.44%
2018/08/06	44	23.16	8	23.07	23.00	36	4,307	0.84%
2018/08/03	10	22.77	0	0.00	22.70	10	4,332	0.23%
2018/08/02	0	0.00	22	22.25	22.15	-22	4,343	-0.51%
2018/07/30	12	22.53	0	0.00	22.30	12	4,792	0.25%
2018/07/27	3	22.35	0	0.00	22.40	3	4,818	0.06%
2018/07/26	0	0.00	2	22.40	22.30	-2	4,850	-0.04%
2018/07/20	9	22.93	2	22.90	22.45	7	5,025	0.14%
2018/07/19	2	22.75	2	22.95	22.75	0	5,139	0.00%
2018/07/13	1	22.30	0	0.00	22.35	1	5,420	0.02%
2018/07/12	11	22.60	2	22.65	22.35	9	5,446	0.17%
2018/07/11	16	21.96	0	0.00	21.80	16	5,444	0.29%
2018/07/09	3	21.50	0	0.00	21.65	3	5,525	0.05%
2018/07/05	4	21.55	9	21.90	21.30	-5	5,561	-0.09%
2018/07/04	10	22.45	0	0.00	22.15	10	5,542	0.18%
2018/07/02	0	0.00	2	23.10	23.10	-2	5,542	-0.04%
2018/06/29	0	0.00	1	23.40	23.05	-1	5,572	-0.02%
2018/06/27	1	23.35	1	23.75	23.30	0	5,630	0.00%
2018/06/25	37	24.24	41	23.80	23.55	-4	5,702	-0.07%
2018/06/22	12	24.73	6	24.57	24.80	6	5,558	0.11%
2018/06/21	1	22.55	0	0.00	23.00	1	5,293	0.02%
2018/06/20	0	0.00	2	22.15	22.15	-2	5,330	-0.04%
2018/06/19	2	22.60	2	22.70	22.85	0	5,356	0.00%
2018/06/15	2	23.15	6	23.30	23.20	-4	5,359	-0.07%
2018/06/14	0	0.00	5	22.85	22.60	-5	5,320	-0.09%
2018/06/13	1	23.25	5	23.09	22.95	-4	5,431	-0.07%
2018/06/12	0	0.00	10	23.05	23.00	-10	5,734	-0.17%
2018/06/11	0	0.00	4	23.00	22.95	-4	5,675	-0.07%
2018/06/08	0	0.00	20	22.85	22.85	-20	5,676	-0.35%
2018/06/07	3	22.85	16	22.90	22.75	-13	5,763	-0.23%
2018/06/06	15	22.40	8	22.48	22.65	7	5,743	0.12%
2018/06/05	17	22.31	13	22.42	22.20	4	5,765	0.07%
2018/06/04	1	21.95	0	0.00	21.95	1	5,680	0.02%
2018/06/01	0	0.00	1	21.90	21.80	-1	5,661	-0.02%
2018/05/30	3	21.90	0	0.00	22.00	3	5,602	0.05%
2018/05/29	0	0.00	34	22.14	22.20	-34	5,563	-0.61%
2018/05/28	10	21.65	0	0.00	21.75	10	5,515	0.18%
2018/05/23	24	21.42	0	0.00	21.35	24	5,424	0.44%
2018/05/22	4	21.88	22	21.85	21.60	-18	5,416	-0.33%
2018/05/21	0	0.00	6	21.35	21.95	-6	5,258	-0.11%
2018/05/18	10	20.69	0	0.00	20.75	10	5,210	0.19%
2018/05/17	6	20.90	0	0.00	20.75	6	5,240	0.11%
2018/05/16	0	0.00	9	21.20	21.00	-9	5,247	-0.17%
2018/05/14	0	0.00	6	21.40	21.40	-6	5,442	-0.11%
2018/05/11	12	21.81	0	0.00	21.75	12	5,436	0.22%
2018/05/10	0	0.00	14	22.25	22.30	-14	5,382	-0.26%
2018/05/09	31	21.94	8	22.25	22.25	23	5,354	0.43%
2018/05/08	1	22.00	15	21.80	22.05	-14	5,160	-0.27%
2018/05/07	0	0.00	5	20.90	20.70	-5	5,005	-0.10%
2018/04/27	0	0.00	5	20.45	20.35	-5	5,081	-0.10%
2018/04/26	5	20.55	2	20.70	20.30	3	5,077	0.06%
2018/04/25	28	20.05	23	20.30	20.55	5	5,055	0.10%
2018/04/24	14	21.49	2	21.18	20.95	12	4,979	0.24%
2018/04/23	1	22.00	1	22.15	22.05	0	4,942	0.00%
2018/04/20	6	22.02	0	0.00	22.05	6	5,095	0.12%
2018/04/19	21	22.31	0	0.00	22.30	21	5,031	0.42%
2018/04/18	1	22.80	0	0.00	22.60	1	4,983	0.02%
2018/04/17	3	22.88	0	0.00	22.70	3	4,968	0.06%
2018/04/16	8	23.01	0	0.00	22.85	8	5,011	0.16%
2018/04/13	14	23.19	0	0.00	23.10	14	4,987	0.28%
2018/04/12	3	23.28	1	23.40	23.40	2	4,968	0.04%
2018/04/11	0	0.00	1	23.60	23.50	-1	5,006	-0.02%
2018/04/10	6	23.50	0	0.00	23.35	6	5,091	0.12%
2018/04/09	4	23.68	5	23.70	23.55	-1	5,137	-0.02%
2018/03/31	0	0.00	107	24.05	24.05	-107	5,160	-2.07%	大賣/鉅額交易
2018/03/30	0	0.00	14	23.77	23.85	-14	5,157	-0.27%
2018/03/29	68	23.14	0	0.00	23.05	68	5,105	1.33%
2018/03/28	75	23.44	10	23.35	23.30	65	4,980	1.31%
2018/03/27	7	23.51	4	23.40	23.50	3	4,916	0.06%
2018/03/26	2	23.45	4	23.50	23.40	-2	4,863	-0.04%
2018/03/23	12	23.51	1	23.80	23.70	11	4,814	0.23%
2018/03/22	3	24.65	0	0.00	24.35	3	4,761	0.06%
2018/03/21	21	24.86	0	0.00	24.65	21	4,805	0.44%
2018/03/20	11	24.89	0	25.00	24.85	11	5,135	0.21%
2018/03/19	6	25.09	15	25.25	25.05	-9	5,212	-0.17%
2018/03/16	0	0.00	30	26.01	25.70	-30	5,125	-0.59%
2018/03/14	4	26.10	0	0.00	26.10	4	5,124	0.08%
2018/03/13	15	26.61	7	26.35	26.20	8	5,199	0.15%
2018/03/12	4	26.40	0	0.00	26.50	4	5,211	0.08%
2018/03/09	4	26.00	2	26.20	26.05	2	5,250	0.04%
2018/03/08	4	25.75	15	25.47	25.55	-11	5,441	-0.20%
2018/03/06	11	25.20	0	0.00	25.20	11	6,144	0.18%
2018/03/05	4	25.20	1	25.50	25.20	3	6,189	0.05%
2018/03/01	0	0.00	10	25.55	25.55	-10	6,259	-0.16%
2018/02/27	10	25.10	0	0.00	25.20	10	6,381	0.16%
2018/02/23	1	25.05	0	0.00	25.10	1	6,483	0.02%
2018/02/22	0	0.00	2	24.68	24.75	-2	6,560	-0.03%
2018/02/12	0	0.00	2	24.00	23.50	-2	6,677	-0.03%
2018/02/09	2	22.80	0	0.00	23.80	2	6,734	0.03%
2018/02/08	10	24.90	0	0.00	24.30	10	6,911	0.14%
2018/02/07	0	0.00	10	24.59	24.50	-10	7,146	-0.14%
2018/02/06	12	23.71	2	23.90	23.75	10	7,212	0.14%
2018/02/05	10	26.10	0	0.00	26.15	10	7,178	0.14%
2018/02/02	1	26.50	0	0.00	26.60	1	7,402	0.01%
2018/01/29	4	26.81	21	26.90	26.75	-17	7,807	-0.22%
2018/01/26	0	0.00	19	26.80	26.55	-19	8,327	-0.23%
2018/01/25	6	27.04	0	0.00	26.85	6	8,491	0.07%
2018/01/23	0	0.00	1	26.70	26.85	-1	8,528	-0.01%
2018/01/22	5	26.75	0	0.00	26.75	5	8,664	0.06%
2018/01/19	5	26.95	0	0.00	26.90	5	8,949	0.06%
2018/01/18	5	27.03	0	0.00	27.00	5	9,298	0.05%
2018/01/17	10	27.05	1	27.35	27.05	9	9,505	0.09%
2018/01/16	7	26.99	5	27.30	27.30	2	9,568	0.02%
2018/01/12	5	26.35	5	26.30	26.25	0	9,622	0.00%
2018/01/11	0	0.00	14	26.14	26.10	-14	9,681	-0.14%
2018/01/10	12	26.18	0	0.00	26.05	12	9,769	0.12%
2018/01/08	0	0.00	2	26.93	26.85	-2	10,189	-0.02%
2018/01/05	3	26.98	1	26.95	26.90	2	10,569	0.02%
2018/01/04	6	27.06	24	26.96	27.05	-18	10,909	-0.16%
2018/01/03	0	0.00	18	26.82	26.65	-18	11,278	-0.16%
2018/01/02	4	26.43	0	0.00	26.40	4	12,507	0.03%