南茂 (8150)-群益金鼎-海山券商分點個股進出

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
45.00
漲跌
▲0.75
漲幅
+1.69%
成交量
2,113張
產業
上市半導體類股
956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－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/05/28	0	0.00	1	44.90	45.00	-1	5,242	-0.02%
2024/05/23	1.1	44.16	0	0.00	44.35	1.1	5,255	0.02%
2024/05/22	0	0.00	1	44.75	45.75	-1	5,202	-0.02%
2024/05/21	0	0.00	1	44.65	44.65	-1	5,130	-0.02%
2024/05/20	4	43.89	17	44.00	43.85	-13	5,027	-0.26%
2024/05/17	3	43.18	2	43.30	43.20	1	4,908	0.02%
2024/05/15	1	43.70	1	43.85	43.45	0	4,826	0.00%
2024/05/14	1	43.30	1	43.30	43.45	0	4,860	0.00%
2024/05/13	16	42.70	1	42.95	42.90	15	4,828	0.31%
2024/05/10	3	43.88	0	0.00	43.40	3	4,785	0.06%
2024/05/09	0	0.00	0	45.45	45.20	0	4,670	0.00%
2024/05/07	0.1	45.60	0	0.00	45.60	0.1	4,603	0.00%
2024/05/06	0	0.00	1	45.45	45.40	-1	4,562	-0.02%
2024/05/03	1	46.80	2	46.38	45.50	-1	4,557	-0.02%
2024/05/02	1	46.20	2	46.28	46.40	-1	4,532	-0.02%
2024/04/30	1	46.35	0	0.00	45.90	1	4,527	0.02%
2024/04/29	2	46.93	1	46.75	47.00	1	4,522	0.02%
2024/04/26	5	46.65	0	0.00	46.60	5	4,558	0.11%
2024/04/25	1	46.85	0	0.00	46.20	1	4,678	0.02%
2024/04/24	1.1	46.45	1	46.95	47.30	0.1	4,678	0.00%
2024/04/22	1.1	45.17	0	0.00	45.35	1.1	4,707	0.02%
2024/04/19	1	45.80	1	45.45	45.65	0	4,735	0.00%
2024/04/18	2	47.00	0	0.00	46.85	2	4,811	0.04%
2024/04/12	0	0.00	1	48.75	48.70	-1	4,891	-0.02%
2024/04/11	3	48.30	2	48.13	48.75	1	4,866	0.02%
2024/04/10	1	48.85	2	48.88	48.75	-1	4,843	-0.02%
2024/04/09	1	48.70	0	48.60	48.85	1	4,812	0.02%
2024/04/08	3	48.55	1	48.65	48.65	2	4,773	0.04%
2024/04/03	2	49.15	1	48.90	49.25	1	4,736	0.02%
2024/04/02	2	49.33	2	49.33	49.25	0	4,707	0.00%
2024/03/29	3	49.73	3	49.37	50.00	0	4,671	0.00%
2024/03/28	1	50.80	1.2	51.85	51.00	-0.2	4,426	0.00%
2024/03/27	1.1	48.14	3	48.98	50.70	-1.9	4,216	-0.05%
2024/03/26	2	48.03	0	0.00	48.40	2	4,105	0.05%
2024/03/22	2	50.50	4	50.60	50.90	-2	4,012	-0.05%
2024/03/21	2	50.75	1	49.95	51.00	1	3,964	0.03%
2024/03/20	4	51.05	2	50.75	50.10	2	3,935	0.05%
2024/03/19	0	0.00	2	49.65	49.75	-2	3,747	-0.05%
2024/03/18	1	48.60	0	0.00	48.65	1	3,715	0.03%
2024/03/15	1	47.35	1	47.90	47.65	0	3,704	0.00%
2024/03/14	0	0.00	18	47.17	47.55	-18	3,703	-0.49%
2024/03/13	1	48.25	1	48.10	48.50	0	3,701	0.00%
2024/03/12	0	48.00	1.1	48.09	48.10	-1.1	3,660	-0.03%
2024/03/11	0	0.00	1	47.40	46.90	-1	3,618	-0.03%
2024/03/08	2	47.15	4	47.26	46.90	-2	3,605	-0.06%
2024/03/07	6	46.38	4	47.05	47.15	2	3,582	0.06%
2024/03/06	12	46.04	20	46.24	46.65	-8	3,501	-0.23%
2024/03/05	0	0.00	1	45.10	45.10	-1	3,439	-0.03%
2024/03/04	8	45.37	3	45.00	45.10	5	3,411	0.15%
2024/03/01	6	44.18	1	44.35	43.95	5	3,303	0.15%
2024/02/29	1	44.05	4	43.99	44.10	-3	3,258	-0.09%
2024/02/27	2	43.63	1	43.80	43.65	1	3,193	0.03%
2024/02/26	0	43.25	1	43.40	43.45	-1	3,173	-0.03%
2024/02/23	3	43.73	2	43.08	43.25	1	3,197	0.03%
2024/02/22	1.1	43.98	3	43.93	44.00	-1.9	3,140	-0.06%
2024/02/21	2	43.30	0	0.00	43.15	2	3,103	0.06%
2024/02/20	1	43.60	1	43.65	43.50	0	3,101	0.00%
2024/02/19	0	0.00	5	43.54	43.60	-5	3,098	-0.16%
2024/02/16	2	43.25	0	0.00	43.50	2	3,115	0.06%
2024/02/15	0	0.00	4	43.20	43.65	-4	3,104	-0.13%
2024/02/05	0	41.95	0	0.00	41.70	0	3,058	0.00%
2024/02/02	1	42.10	11	42.02	41.95	-10	3,094	-0.32%
2024/01/30	0	0.00	1	42.70	42.70	-1	3,222	-0.03%
2024/01/29	1	42.05	1	42.20	42.25	0	3,291	0.00%
2024/01/26	0	0.00	1	42.50	42.60	-1	3,572	-0.03%
2024/01/25	0	0.00	1	43.20	42.80	-1	3,605	-0.03%
2024/01/24	0	0.00	2	43.40	43.15	-2	3,620	-0.06%
2024/01/23	2	43.35	10	43.38	43.10	-8	3,637	-0.22%
2024/01/22	2	44.23	6	44.15	43.95	-4	3,630	-0.11%
2024/01/19	25	43.76	52	43.81	43.70	-27	3,632	-0.74%
2024/01/15	0	0.00	2	43.35	43.20	-2	4,088	-0.05%
2024/01/12	17	43.00	0	0.00	42.80	17	4,073	0.42%
2024/01/11	1	43.50	3	42.90	43.50	-2	3,950	-0.05%
2024/01/09	0	0.00	1	41.45	41.45	-1	3,856	-0.03%
2024/01/08	1	41.20	0	0.00	41.15	1	3,859	0.03%
2024/01/03	0	0.00	1	41.80	41.85	-1	3,854	-0.03%
2023/12/29	42	42.52	3	42.70	42.25	39	3,828	1.02%
2023/12/28	2	43.10	0	0.00	43.00	2	3,814	0.05%
2023/12/27	2	43.70	59.1	43.75	43.70	-57.1	3,799	-1.50%
2023/12/26	0	0.00	4	43.01	43.10	-4	3,769	-0.11%
2023/12/21	2	42.55	0	0.00	42.45	2	3,729	0.05%
2023/12/20	40	42.10	0	0.00	42.45	40	3,712	1.08%
2023/12/19	0.1	42.58	0	0.00	42.90	0.1	3,654	0.00%
2023/12/18	2	43.75	5	44.02	43.70	-3	3,609	-0.08%
2023/12/15	3	43.60	11	43.57	43.10	-8	3,550	-0.23%
2023/12/14	2	43.60	21	43.60	43.35	-19	3,466	-0.55%
2023/12/12	0	0.00	19	42.52	42.45	-19	3,348	-0.57%
2023/12/08	0	0.00	2	42.55	42.45	-2	3,282	-0.06%
2023/12/04	0	0.00	9	41.79	42.00	-9	3,208	-0.28%
2023/11/30	1	40.70	2	40.90	40.80	-1	3,201	-0.03%
2023/11/28	0	0.00	3	40.13	40.20	-3	3,156	-0.10%
2023/11/24	1	39.50	2	39.68	39.40	-1	3,174	-0.03%
2023/11/22	3	39.60	43	39.95	39.85	-40	3,338	-1.20%
2023/11/21	2	39.45	2	39.50	39.50	0	3,305	0.00%
2023/11/20	2	39.15	1	39.15	39.05	1	3,285	0.03%
2023/11/17	0	0.00	1	38.65	38.70	-1	3,289	-0.03%
2023/11/16	0	0.00	4	38.45	38.45	-4	3,273	-0.12%
2023/11/15	0	0.00	0.2	38.55	38.60	-0.2	3,264	-0.01%
2023/11/07	3	37.52	0	0.00	37.35	3	3,090	0.10%
2023/11/06	3	37.73	0	0.00	37.80	3	3,057	0.10%
2023/11/03	50	38.30	0.5	38.63	37.95	49.5	2,995	1.65%
2023/11/02	4.1	41.62	0	0.00	42.05	4.1	2,742	0.15%
2023/10/27	0	0.00	0.4	41.08	40.90	-0.4	2,781	-0.01%
2023/10/26	40	41.50	0.5	41.54	41.45	39.5	2,757	1.43%
2023/10/25	2.2	42.68	4.1	42.52	42.00	-2	2,710	-0.07%
2023/10/24	21.2	41.99	15	42.06	42.15	6.2	2,516	0.25%
2023/10/23	7	41.93	69	42.04	41.40	-62	2,312	-2.68%
2023/10/20	0	0.00	5	39.76	39.85	-5	2,121	-0.24%
2023/10/19	3	39.65	10	39.55	39.55	-7	2,097	-0.33%
2023/10/18	0	0.00	4	38.95	39.95	-4	2,111	-0.19%
2023/10/17	6	39.25	6	39.10	39.00	0	2,098	0.00%
2023/10/13	6	39.25	0	0.00	39.05	6	2,128	0.28%
2023/10/05	4	37.75	0	0.00	37.90	4	2,140	0.19%
2023/09/21	0	0.00	2	38.65	38.30	-2	2,483	-0.08%
2023/09/20	1	39.05	2	39.00	39.05	-1	2,552	-0.04%
2023/09/19	2	39.33	0	0.00	39.20	2	2,594	0.08%
2023/09/18	0	0.00	1	39.70	39.60	-1	2,632	-0.04%
2023/09/15	0	0.00	1	39.40	39.20	-1	2,641	-0.04%
2023/09/14	1	39.00	2	39.20	39.00	-1	2,678	-0.04%
2023/09/07	0	0.00	3	40.47	40.35	-3	2,809	-0.11%
2023/09/06	6	39.68	73	40.01	40.00	-67	2,775	-2.41%
2023/09/05	0	0.00	3	38.77	38.80	-3	2,697	-0.11%
2023/09/04	0	0.00	1	38.65	38.70	-1	2,707	-0.04%
2023/09/01	0	0.00	2	38.40	38.50	-2	2,726	-0.07%
2023/08/31	1	38.20	4	38.28	38.35	-3	2,721	-0.11%
2023/08/30	0	0.00	1	37.85	37.90	-1	2,726	-0.04%
2023/08/29	0	0.00	10	37.65	37.75	-10	2,723	-0.37%
2023/08/28	16	38.31	15	38.05	37.95	1	2,689	0.04%
2023/08/25	0	0.00	4	37.15	37.05	-4	2,583	-0.15%
2023/08/24	0	0.00	2	37.35	36.90	-2	2,618	-0.08%
2023/08/23	5	37.02	2	36.85	37.00	3	2,712	0.11%
2023/08/21	0	0.00	1	36.90	36.60	-1	2,779	-0.04%
2023/08/14	0	0.00	1	36.60	36.55	-1	2,755	-0.04%
2023/08/10	0	0.00	5	36.80	36.70	-5	2,765	-0.18%
2023/08/08	7	36.96	1	37.55	37.05	6	2,735	0.22%
2023/08/07	1	36.85	8	37.31	37.35	-7	2,714	-0.26%
2023/08/01	0	0.00	14	35.75	35.75	-14	2,645	-0.53%
2023/07/28	0	0.00	1	35.95	36.10	-1	2,641	-0.04%
2023/07/27	5	35.50	0	0.00	35.75	5	2,642	0.19%
2023/07/25	0	0.00	5	35.49	35.45	-5	2,677	-0.19%
2023/07/24	1	35.30	0	0.00	35.55	1	2,680	0.04%
2023/07/17	2	35.65	2	35.40	35.75	0	2,592	0.00%
2023/07/11	1	35.10	0	0.00	35.10	1	2,604	0.04%
2023/07/05	2	35.95	0	0.00	35.95	2	2,646	0.08%
2023/07/04	0	0.00	1	36.00	35.70	-1	2,677	-0.04%
2023/07/03	7	35.68	0	0.00	35.60	7	2,706	0.26%
2023/06/29	10	36.69	0	0.00	36.35	10	2,720	0.37%
2023/06/28	1	39.30	0	0.00	38.95	1	2,620	0.04%
2023/06/26	4	39.80	4	39.80	39.70	0	2,484	0.00%
2023/06/21	1	39.35	1	39.35	39.35	0	2,444	0.00%
2023/06/19	1	39.30	0	0.00	38.75	1	2,383	0.04%
2023/06/16	0	0.00	4	39.30	39.45	-4	2,348	-0.17%
2023/06/15	60	39.10	0	0.00	39.00	60	2,320	2.59%
2023/06/14	0	0.00	1	39.40	39.35	-1	2,306	-0.04%
2023/06/13	2	39.90	1	40.55	39.80	1	2,278	0.04%
2023/06/09	6	39.95	2	40.40	40.05	4	2,239	0.18%
2023/06/08	1	40.80	4	40.95	40.70	-3	2,223	-0.13%
2023/06/07	0	0.00	2	40.73	40.85	-2	2,230	-0.09%
2023/06/06	3	40.45	0	0.00	40.60	3	2,214	0.14%
2023/06/05	0	0.00	2	40.73	40.55	-2	2,226	-0.09%
2023/06/02	0	0.00	1	40.25	40.15	-1	2,252	-0.04%
2023/06/01	0	0.00	2	40.10	40.00	-2	2,247	-0.09%
2023/05/31	1	39.45	1	39.70	39.50	0	2,257	0.00%
2023/05/30	0	0.00	21	39.06	39.05	-21	2,248	-0.93%
2023/05/29	13	40.68	3	40.90	39.55	10	2,282	0.44%
2023/05/26	13	39.43	2	39.25	39.50	11	2,283	0.48%
2023/05/24	1	38.50	0	0.00	38.35	1	2,278	0.04%
2023/05/23	1	38.45	0	0.00	38.55	1	2,301	0.04%
2023/05/17	0	0.00	1	38.10	38.50	-1	2,333	-0.04%
2023/05/16	0.5	37.75	0	0.00	37.75	0.5	2,324	0.02%
2023/05/09	0	0.00	3	38.62	38.20	-3	2,375	-0.13%
2023/05/08	0	0.00	5	38.68	38.85	-5	2,384	-0.21%
2023/05/05	0	0.00	9	38.09	38.10	-9	2,412	-0.37%
2023/05/04	1	37.50	0	0.00	37.55	1	2,478	0.04%
2023/05/02	1	37.30	0	0.00	37.35	1	2,582	0.04%
2023/04/28	0	0.00	1	37.05	37.00	-1	2,618	-0.04%
2023/04/25	5	36.88	0	0.00	36.60	5	2,572	0.19%
2023/04/24	7	37.41	0	0.00	37.20	7	2,562	0.27%
2023/04/21	2	37.68	0	0.00	37.30	2	2,560	0.08%
2023/04/20	2	38.05	0	0.00	38.05	2	2,554	0.08%
2023/04/19	1	38.50	5	38.50	38.20	-4	2,561	-0.16%
2023/04/14	1	38.35	0	0.00	38.85	1	2,518	0.04%
2023/04/13	1	38.70	0	0.00	38.70	1	2,528	0.04%
2023/04/12	2	38.70	2	39.00	39.15	0	2,502	0.00%
2023/04/11	10	38.75	5	38.64	39.05	5	2,474	0.20%
2023/04/07	9	38.82	2	38.78	38.60	7	2,421	0.29%
2023/04/06	5	38.23	10	38.74	39.10	-5	2,365	-0.21%
2023/03/31	0	0.00	4	38.38	38.35	-4	2,317	-0.17%
2023/03/30	0	0.00	4	37.31	37.50	-4	2,223	-0.18%
2023/03/28	1	36.70	0	0.00	36.90	1	2,230	0.04%
2023/03/27	0	0.00	1	37.00	36.90	-1	2,253	-0.04%
2023/03/23	1	36.95	0	0.00	36.90	1	2,269	0.04%
2023/03/20	0	0.00	1	36.45	36.75	-1	2,262	-0.04%
2023/03/17	1	36.00	0	0.00	35.95	1	2,258	0.04%
2023/03/10	2	37.03	5	36.95	37.30	-3	2,264	-0.13%
2023/03/09	12	37.48	10	37.55	37.60	2	2,269	0.09%
2023/03/07	13	37.57	10	37.55	37.70	3	2,256	0.13%
2023/03/06	5	37.00	1	36.75	37.00	4	2,209	0.18%
2023/03/03	1	36.80	1	36.65	36.70	0	2,209	0.00%
2023/02/24	2	36.23	0	0.00	36.40	2	2,134	0.09%
2023/02/23	0	0.00	4	36.79	37.00	-4	2,057	-0.19%
2023/02/22	0	0.00	1	36.35	36.55	-1	2,048	-0.05%
2023/02/21	2	36.20	1	36.15	36.55	1	2,049	0.05%
2023/02/20	1	35.60	5	35.65	35.80	-4	2,097	-0.19%
2023/02/14	0	35.45	0	0.00	35.60	0	2,218	0.00%
2023/02/10	0	0.00	2	35.80	35.90	-2	2,307	-0.09%
2023/02/09	0	0.00	2	35.95	35.80	-2	2,317	-0.09%
2023/02/06	3	35.53	0	0.00	35.50	3	2,331	0.13%
2023/02/03	0	0.00	2	36.00	36.20	-2	2,314	-0.09%
2023/02/02	5	35.37	1	35.30	35.80	4	2,255	0.18%
2023/02/01	2	34.70	0	0.00	34.65	2	2,211	0.09%
2023/01/31	1	34.80	0	0.00	34.60	1	2,197	0.05%
2023/01/16	5	33.80	5	33.65	33.65	0	2,219	0.00%
2023/01/06	5	33.50	5	33.40	33.35	0	2,612	0.00%
2023/01/04	0	0.00	4	33.38	33.40	-4	2,666	-0.15%
2023/01/03	5	33.22	0	0.00	33.70	5	2,694	0.19%
2022/12/30	0	0.00	1	32.60	33.50	-1	2,668	-0.04%
2022/12/16	0	0.00	5	32.90	33.05	-5	2,833	-0.18%
2022/12/09	0	0.00	40	33.40	33.30	-40	2,906	-1.38%
2022/12/08	0	0.00	30	33.10	33.10	-30	2,922	-1.03%
2022/12/06	1	34.00	0	0.00	33.70	1	2,928	0.03%
2022/12/02	0	0.00	1	34.10	34.20	-1	2,933	-0.03%
2022/11/30	0	0.00	1	33.45	33.60	-1	2,935	-0.03%
2022/11/28	0	33.20	0	0.00	33.15	0	2,943	0.00%
2022/11/25	1	33.85	0	0.00	33.50	1	2,954	0.03%
2022/11/24	0	0.00	4	33.41	33.65	-4	2,977	-0.13%
2022/11/23	1	33.00	0	0.00	32.95	1	2,944	0.03%
2022/11/22	0	0.00	1	33.00	32.95	-1	2,952	-0.03%
2022/11/18	0	0.00	1	33.80	33.80	-1	2,928	-0.03%
2022/11/16	0	0.00	2	33.70	33.60	-2	2,875	-0.07%
2022/11/15	3	33.03	21	33.00	33.15	-18	2,814	-0.64%
2022/11/11	10	32.70	12	32.63	32.50	-2	2,784	-0.07%
2022/11/10	1	32.15	0	0.00	32.20	1	2,760	0.04%
2022/11/09	11	32.42	1	32.45	32.30	10	2,752	0.36%
2022/11/08	11	32.00	0	0.00	32.00	11	2,728	0.40%
2022/11/07	15	31.67	10	31.60	31.60	5	2,706	0.18%
2022/11/04	40	31.46	0	0.00	31.60	40	2,715	1.47%
2022/11/03	10	32.10	7	32.08	32.25	3	2,679	0.11%
2022/11/02	20	31.91	0	0.00	31.95	20	2,687	0.74%
2022/11/01	3	31.87	1.1	32.05	31.65	1.9	2,720	0.07%
2022/10/31	0	0.00	1	32.10	31.75	-1	2,776	-0.04%
2022/10/28	2	31.65	2	31.50	31.40	0	2,801	0.00%
2022/10/27	0	0.00	10	31.05	31.70	-10	2,773	-0.36%
2022/10/26	1	30.80	0	0.00	30.60	1	2,791	0.04%
2022/10/25	0	0.00	1	31.35	30.70	-1	2,774	-0.04%
2022/10/24	2	31.40	0	0.00	31.25	2	2,808	0.07%
2022/10/21	10	32.20	2	32.55	31.85	8	2,761	0.29%
2022/10/20	3	32.00	1	31.85	32.20	2	2,735	0.07%
2022/10/19	4	31.90	5	32.15	32.30	-1	2,646	-0.04%
2022/10/18	1	30.50	0	0.00	31.00	1	2,465	0.04%
2022/10/17	0	0.00	3	29.15	30.00	-3	2,476	-0.12%
2022/10/13	0	0.00	30	28.70	28.40	-30	2,567	-1.17%
2022/10/11	1	29.70	0	0.00	29.50	1	2,598	0.04%
2022/10/06	1	30.75	0	0.00	31.00	1	2,689	0.04%
2022/10/05	1	31.10	2	31.30	30.95	-1	2,703	-0.04%
2022/10/03	4	29.26	2	29.85	29.70	2	2,752	0.07%
2022/09/30	0	0.00	16	29.63	30.00	-16	2,829	-0.57%
2022/09/29	10	29.90	0	0.00	29.70	10	2,886	0.35%
2022/09/27	0	0.00	9	30.08	30.30	-9	2,965	-0.30%
2022/09/26	6	30.03	0	0.00	29.85	6	3,054	0.20%
2022/09/22	0	0.00	4	32.00	32.00	-4	3,218	-0.12%
2022/09/20	3	32.85	0	0.00	32.85	3	3,458	0.09%
2022/09/12	17	33.79	0	0.00	33.80	17	3,635	0.47%
2022/09/08	1	33.25	1	33.85	34.25	0	3,649	0.00%
2022/09/07	2	33.13	0	0.00	33.00	2	3,673	0.05%
2022/09/06	4	33.80	2	33.65	33.40	2	3,690	0.05%
2022/09/02	5	34.72	0	0.00	34.50	5	3,692	0.14%
2022/09/01	3	35.20	0	0.00	35.10	3	3,657	0.08%
2022/08/31	6	35.78	0	0.00	35.75	6	3,671	0.16%
2022/08/30	1	36.05	0	0.00	36.15	1	3,661	0.03%
2022/08/19	2	37.05	1	37.15	37.15	1	3,802	0.03%
2022/08/15	0	0.00	4	36.59	36.70	-4	3,765	-0.11%
2022/08/12	1	36.25	0	0.00	36.30	1	3,747	0.03%
2022/08/11	0	0.00	2	35.50	35.70	-2	3,764	-0.05%
2022/08/10	9	35.27	0	0.00	35.10	9	3,769	0.24%
2022/08/09	13	35.23	0	0.00	35.45	13	3,776	0.34%
2022/08/08	1	34.50	1	35.15	35.60	0	3,783	0.00%
2022/08/05	4	34.70	1	34.90	34.90	3	3,757	0.08%
2022/08/03	1	33.85	0	0.00	34.00	1	3,721	0.03%
2022/08/02	2	34.40	0	0.00	34.15	2	3,742	0.05%
2022/07/29	3	35.73	0	0.00	35.30	3	3,797	0.08%
2022/07/28	1	35.50	0	0.00	35.30	1	3,763	0.03%
2022/07/26	1	35.25	1	35.00	35.15	0	3,804	0.00%
2022/07/22	3	36.13	1	36.55	35.95	2	3,843	0.05%
2022/07/21	1	36.00	1	35.80	36.30	0	3,839	0.00%
2022/07/20	1	35.65	0	0.00	35.40	1	3,835	0.03%
2022/07/19	2	34.88	2	35.03	35.20	0	3,839	0.00%
2022/07/18	0	0.00	1	34.95	35.00	-1	3,864	-0.03%
2022/07/15	1	33.80	0	0.00	33.85	1	3,843	0.03%
2022/07/14	0	0.00	1	32.60	32.95	-1	3,835	-0.03%
2022/07/13	1	33.10	0	0.00	32.90	1	3,822	0.03%
2022/07/12	0	0.00	5	33.40	32.25	-5	3,819	-0.13%
2022/07/11	1	34.35	0	0.00	33.90	1	3,800	0.03%
2022/07/08	12	35.38	3	35.23	35.45	9	3,775	0.24%
2022/07/07	0	0.00	5	33.45	34.15	-5	3,746	-0.13%
2022/07/06	0	0.00	1	34.10	33.15	-1	3,749	-0.03%
2022/07/05	0	0.00	3	34.35	33.95	-3	3,748	-0.08%
2022/07/04	1.3	34.15	2	34.18	33.60	-0.7	3,727	-0.02%
2022/07/01	3	36.00	0	0.00	35.45	3	3,711	0.08%
2022/06/30	2	37.75	0	0.00	36.95	2	3,623	0.06%
2022/06/29	64	39.16	6	39.15	39.10	58	3,526	1.64%
2022/06/28	6	45.48	0	0.00	44.80	6	3,423	0.18%
2022/06/27	3	46.15	0	0.00	46.15	3	3,302	0.09%
2022/06/24	1	45.60	1	46.05	45.60	0	3,282	0.00%
2022/06/23	4	45.69	1	46.05	45.75	3	3,261	0.09%
2022/06/22	1	46.80	0	0.00	46.80	1	3,238	0.03%
2022/06/21	0	0.00	9	47.64	47.80	-9	3,213	-0.28%
2022/06/20	2	47.25	1	48.20	47.10	1	3,226	0.03%
2022/06/17	1	48.20	1	48.20	48.50	0	3,218	0.00%
2022/06/15	0	0.00	1	50.00	49.90	-1	3,323	-0.03%
2022/06/13	2	49.70	0	0.00	49.60	2	3,460	0.06%
2022/06/10	2	50.25	0	0.00	50.30	2	3,515	0.06%
2022/06/09	1	50.10	0	0.00	50.40	1	3,580	0.03%
2022/06/07	1	50.30	1	50.10	50.30	0	3,685	0.00%
2022/06/06	0	0.00	3	50.23	50.20	-3	3,746	-0.08%
2022/05/31	0	0.00	4	49.15	48.55	-4	4,144	-0.10%
2022/05/27	7	48.60	0	0.00	48.60	7	4,516	0.15%
2022/05/26	3	48.00	0	0.00	47.95	3	5,446	0.06%
2022/05/23	1	48.10	0	0.00	48.00	1	6,431	0.02%
2022/05/17	0	0.00	1	47.30	47.30	-1	6,838	-0.01%
2022/05/16	5	46.30	0	0.00	46.50	5	6,863	0.07%
2022/05/13	0	0.00	5	45.80	45.95	-5	6,866	-0.07%
2022/05/12	1	45.80	1.7	45.50	45.35	-0.7	6,896	-0.01%
2022/05/11	3	45.78	1	46.00	45.85	2	6,903	0.03%
2022/05/10	1	45.90	0	0.00	46.40	1	6,916	0.01%
2022/05/09	4	46.73	0	0.00	46.35	4	6,936	0.06%
2022/05/05	5	48.00	0	0.00	48.15	5	7,055	0.07%
2022/05/04	4	47.45	0	0.00	47.25	4	7,083	0.06%
2022/05/03	0	0.00	13	47.28	47.25	-13	7,167	-0.18%
2022/04/29	1	47.30	2	47.63	46.70	-1	7,237	-0.01%
2022/04/28	1	47.25	1	46.60	46.60	0	7,311	0.00%
2022/04/27	2	45.75	0	0.00	46.50	2	7,377	0.03%
2022/04/26	10	47.15	0	0.00	46.55	10	7,462	0.13%
2022/04/21	0	0.00	2.1	48.83	48.50	-2.1	8,139	-0.03%
2022/04/19	0	0.00	1	48.90	48.90	-1	9,250	-0.01%
2022/04/12	2	48.40	0	0.00	48.00	2	9,395	0.02%
2022/04/11	7	49.43	0	0.00	48.85	7	9,381	0.07%
2022/04/07	5	49.98	2	50.00	49.80	3	9,391	0.03%
2022/04/06	2	50.80	52	50.70	50.70	-50	9,365	-0.53%
2022/04/01	1	50.80	0	0.00	51.20	1	9,445	0.01%
2022/03/31	1	51.30	12	51.40	51.40	-11	9,529	-0.12%
2022/03/30	0.5	51.70	0	0.00	51.70	0.5	9,584	0.01%
2022/03/29	1	51.70	1	51.70	51.70	0	9,654	0.00%
2022/03/28	4	51.90	11	51.52	51.90	-7	9,789	-0.07%
2022/03/25	0	0.00	1.1	51.80	51.70	-1.1	9,890	-0.01%
2022/03/24	3	51.63	1	51.90	51.90	2	9,896	0.02%
2022/03/23	2	52.10	0	0.00	52.20	2	9,951	0.02%
2022/03/22	3	51.93	1	52.00	52.10	2	10,013	0.02%
2022/03/21	4	52.48	11.5	52.22	52.10	-7.5	10,032	-0.07%
2022/03/18	1.3	51.83	4	51.78	51.70	-2.7	10,045	-0.03%
2022/03/17	10	51.10	1.1	51.30	51.40	9	9,960	0.09%
2022/03/16	6.3	50.14	1	50.70	50.30	5.3	9,904	0.05%
2022/03/14	1	51.90	29.1	51.99	51.80	-28.1	9,852	-0.28%
2022/03/11	2.2	51.65	0	0.00	51.50	2.2	9,861	0.02%
2022/03/10	2.1	51.94	5	51.84	51.30	-3	9,886	-0.03%
2022/03/08	0	0.00	10	50.15	50.20	-10	9,866	-0.10%
2022/03/07	16	50.31	12	50.75	50.30	4	9,792	0.04%
2022/03/04	10	52.00	10	51.30	51.60	0	9,667	0.00%
2022/03/03	8.1	51.72	5	51.94	51.80	3.1	9,586	0.03%
2022/03/02	26	50.92	4	51.38	51.40	22	9,508	0.23%
2022/03/01	108.1	52.08	20	51.84	51.20	88.1	9,347	0.94%	大買/
2022/02/25	2	51.50	26.3	51.29	52.00	-24.3	8,431	-0.29%
2022/02/24	1	47.75	0	0.00	47.35	1	7,667	0.01%
2022/02/23	1	48.65	34	48.30	48.50	-33	7,671	-0.43%
2022/02/22	5	47.93	9	48.44	48.15	-4	7,780	-0.05%
2022/02/21	11	49.18	16	49.25	49.15	-5	7,954	-0.06%
2022/02/18	1	48.75	0	0.00	48.75	1	8,077	0.01%
2022/02/17	14	48.14	62	48.15	48.25	-48	8,172	-0.59%
2022/02/16	4	47.20	2	47.18	46.95	2	8,150	0.02%
2022/02/15	60	46.45	0	0.00	46.30	60	8,186	0.73%
2022/02/14	1	46.35	0	0.00	46.50	1	8,258	0.01%
2022/02/11	4	47.50	0	0.00	47.40	4	8,348	0.05%
2022/02/10	0	0.00	1	46.75	47.40	-1	8,586	-0.01%
2022/02/09	3	46.47	3	46.92	47.10	0	8,604	0.00%
2022/02/08	0	0.00	1	46.25	46.35	-1	8,631	-0.01%
2022/02/07	2	45.85	2	45.95	45.80	0	8,580	0.00%
2022/01/26	5	45.97	0	0.00	46.00	5	8,515	0.06%
2022/01/25	3	46.23	1	46.15	45.75	2	8,508	0.02%
2022/01/24	1	47.00	7	47.01	47.00	-6	8,428	-0.07%
2022/01/21	21	47.89	2	47.88	47.60	19	8,450	0.22%
2022/01/20	10	48.32	8	48.28	48.45	2	8,401	0.02%
2022/01/19	1	48.10	3	47.80	47.80	-2	8,344	-0.02%
2022/01/18	6.1	49.98	6	49.71	48.80	0.1	8,256	0.00%
2022/01/17	3	49.33	16	49.58	49.50	-13	8,058	-0.16%
2022/01/14	28	49.65	22	50.63	49.15	6	7,963	0.08%
2022/01/13	125	51.65	134.1	51.84	51.30	-9.1	7,572	-0.12%	大買/大賣/
2022/01/12	9	47.97	41	48.60	49.70	-32	6,735	-0.48%
2022/01/10	0	0.00	3	47.25	47.40	-3	6,531	-0.05%
2022/01/07	2	47.65	0	0.00	47.10	2	6,572	0.03%
2022/01/05	1	47.80	1	48.10	48.10	0	6,602	0.00%
2022/01/04	1	48.05	0	0.00	48.05	1	6,610	0.02%
2022/01/03	15	48.17	3	48.95	47.95	12	6,616	0.18%
2021/12/30	0	0.00	2	48.70	48.60	-2	6,584	-0.03%
2021/12/28	6	48.77	3	48.97	48.50	3	6,615	0.05%
2021/12/27	0	0.00	4	49.06	49.10	-4	6,588	-0.06%
2021/12/24	10	48.28	0	0.00	48.30	10	6,555	0.15%
2021/12/23	5	47.88	4	48.04	48.10	1	6,556	0.02%
2021/12/22	3	47.80	8	47.96	48.10	-5	6,690	-0.07%
2021/12/21	2	47.38	6.3	47.32	47.50	-4.3	6,587	-0.07%
2021/12/20	0.3	46.70	2	46.68	46.50	-1.7	6,497	-0.03%
2021/12/17	14	46.59	1	46.85	46.20	13	6,547	0.20%
2021/12/16	2	46.10	4	46.41	46.65	-2	6,626	-0.03%
2021/12/15	3	45.28	1	45.65	45.30	2	6,646	0.03%
2021/12/14	3	45.38	2	45.70	45.05	1	6,732	0.01%
2021/12/10	0	0.00	1	46.25	46.40	-1	6,850	-0.01%
2021/12/09	3	46.62	2	46.70	46.30	1	6,874	0.01%
2021/12/08	21	46.87	0	0.00	46.90	21	6,888	0.30%
2021/12/07	14	47.09	10	46.80	46.80	4	6,964	0.06%
2021/12/06	6	47.10	15	47.13	47.25	-9	7,034	-0.13%
2021/12/03	1	46.45	54	46.50	46.55	-53	7,241	-0.73%
2021/12/02	11	45.65	10	46.50	45.70	1	7,455	0.01%
2021/12/01	14	45.91	2	46.10	46.10	12	7,688	0.16%
2021/11/30	2	45.58	3	45.58	46.15	-1	8,094	-0.01%
2021/11/29	5	44.06	2	44.35	44.65	3	8,271	0.04%
2021/11/26	42	45.26	9.2	45.22	45.20	32.8	8,644	0.38%
2021/11/25	1	46.40	6	46.26	46.25	-5	8,670	-0.06%
2021/11/24	12	46.32	1	46.65	46.55	11	8,842	0.12%
2021/11/23	5	46.69	2	46.78	46.25	3	9,368	0.03%
2021/11/22	13	47.14	1	47.20	47.45	12	9,438	0.13%
2021/11/19	6	47.59	6	47.85	47.30	0	9,517	0.00%
2021/11/18	14	48.71	2.2	48.89	48.40	11.8	9,498	0.12%
2021/11/17	4.4	48.26	37	48.24	48.35	-32.6	9,347	-0.35%
2021/11/16	36	46.38	0	0.00	46.30	36	9,213	0.39%
2021/11/15	2	47.25	18	47.09	47.15	-16	9,247	-0.17%
2021/11/12	2	45.83	0	0.00	45.75	2	9,353	0.02%
2021/11/11	4	45.53	2	45.50	45.45	2	9,543	0.02%
2021/11/10	8	45.86	1	45.85	45.80	7	9,771	0.07%
2021/11/09	22	46.79	21	47.50	46.55	1	10,257	0.01%
2021/11/05	10	45.65	1	46.75	46.70	9	12,495	0.07%
2021/11/04	0	0.00	3	46.93	46.45	-3	12,611	-0.02%
2021/11/03	3	46.28	0	0.00	46.15	3	12,808	0.02%
2021/11/01	3	46.55	1	46.75	46.65	2	13,817	0.01%
2021/10/29	9	46.54	0	0.00	46.15	9	14,127	0.06%
2021/10/28	2	46.75	3	47.08	47.10	-1	14,375	-0.01%
2021/10/27	0	0.00	3	46.12	46.15	-3	14,447	-0.02%
2021/10/26	2	46.03	3	45.97	45.65	-1	14,582	-0.01%
2021/10/22	3	45.03	0	0.00	45.20	3	14,631	0.02%
2021/10/21	5	45.61	0.1	45.90	44.90	5	14,726	0.03%
2021/10/20	6	45.52	10	45.35	45.45	-4	14,803	-0.03%
2021/10/19	60	45.81	0	0.00	45.85	60	14,875	0.40%
2021/10/18	3	44.40	0	0.00	44.20	3	14,949	0.02%
2021/10/15	2	44.45	3	44.85	45.10	-1	15,039	-0.01%
2021/10/14	1.1	43.07	1	43.70	43.70	0.1	15,270	0.00%
2021/10/13	1	43.45	4	42.96	42.90	-3	15,398	-0.02%
2021/10/12	0	0.00	0.1	44.85	44.30	-0.1	15,531	0.00%
2021/10/07	2	46.13	1	46.55	46.10	1	15,972	0.01%
2021/10/04	1	46.55	1	46.50	44.90	0	16,513	0.00%
2021/10/01	0	0.00	1	47.60	46.10	-1	16,612	-0.01%
2021/09/30	4.1	48.03	0.1	48.05	47.70	4.1	16,782	0.02%
2021/09/29	29.1	47.82	1	47.50	47.55	28.1	16,754	0.17%
2021/09/28	5	50.48	10	50.60	50.50	-5	16,683	-0.03%
2021/09/27	1	52.00	1	51.80	51.60	0	16,736	0.00%
2021/09/24	5	52.00	0	0.00	52.10	5	16,784	0.03%
2021/09/23	5	51.74	0	0.00	51.80	5	16,730	0.03%
2021/09/22	2	51.20	2	52.45	52.50	0	16,601	0.00%
2021/09/17	2	53.50	2	53.55	53.30	0	16,502	0.00%
2021/09/16	4.1	53.69	8	53.10	53.20	-4	16,407	-0.02%
2021/09/15	0	0.00	2	55.10	54.90	-2	16,242	-0.01%
2021/09/13	2.3	55.49	0.2	56.00	55.60	2.1	16,251	0.01%
2021/09/10	0.2	55.60	20	56.27	57.00	-19.8	16,254	-0.12%
2021/09/09	49.2	54.59	10.8	53.97	54.90	38.4	16,218	0.24%
2021/09/08	9.8	54.24	8	55.06	53.60	1.8	16,168	0.01%
2021/09/07	7	57.00	1.2	57.80	56.90	5.8	16,026	0.04%
2021/09/06	4.9	59.22	73	59.93	59.00	-68.1	15,808	-0.43%
2021/09/03	92.2	60.45	63	59.85	60.90	29.2	15,565	0.19%
2021/09/02	4.1	58.02	60	57.59	57.10	-56	15,242	-0.37%
2021/09/01	34	60.09	44.1	59.88	59.80	-10.1	15,195	-0.07%
2021/08/31	12.1	58.31	15.2	58.25	58.80	-3.2	15,020	-0.02%
2021/08/30	14	58.18	12	57.86	58.10	2	14,967	0.01%
2021/08/27	37	57.92	27	58.02	56.60	10	14,812	0.07%
2021/08/26	4	56.08	4	56.50	56.50	0	14,355	0.00%
2021/08/25	9	56.22	0.1	56.00	55.30	9	14,292	0.06%
2021/08/24	5	55.54	7	55.31	55.30	-2	14,183	-0.01%
2021/08/23	0	0.00	6	54.87	55.60	-6	14,114	-0.04%
2021/08/20	2	53.80	2.3	54.27	53.50	-0.3	14,033	0.00%
2021/08/19	1.3	55.15	2	55.25	54.00	-0.7	13,916	-0.01%
2021/08/18	14	52.22	20	53.40	55.20	-6	13,872	-0.04%
2021/08/17	14.1	52.09	6.1	52.75	51.50	8.1	13,745	0.06%
2021/08/16	8	55.76	8	54.03	53.90	0	13,497	0.00%
2021/08/13	23.1	57.26	21	57.25	56.40	2.1	13,206	0.02%
2021/08/12	43	56.81	42	56.86	57.30	1	12,622	0.01%
2021/08/11	81.1	55.44	93	55.72	54.00	-12	11,454	-0.10%
2021/08/10	34	53.01	50	53.23	54.00	-16	10,213	-0.16%
2021/08/09	10	54.47	127	54.92	54.20	-117	10,159	-1.15%	大賣/鉅額交易
2021/08/06	49	56.79	33	57.12	56.20	16	10,026	0.16%
2021/08/05	126	58.57	59	58.38	59.20	67	9,673	0.69%	大買/
2021/08/04	18	56.28	21	56.52	56.80	-3	9,365	-0.03%
2021/08/03	67	54.94	7.1	54.55	56.20	60	9,201	0.65%
2021/08/02	2	53.75	2	53.65	53.00	0	8,902	0.00%
2021/07/30	5.1	52.96	5	53.28	53.30	0.1	8,827	0.00%
2021/07/29	3	51.63	7	51.53	51.80	-4	8,735	-0.05%
2021/07/28	4	50.75	5	50.00	50.80	-1	8,793	-0.01%
2021/07/27	18	52.99	0	0.00	51.50	18	8,871	0.20%
2021/07/26	1	51.80	2.1	52.38	52.80	-1.1	8,887	-0.01%
2021/07/23	2.1	51.64	0.1	51.90	50.70	2.1	9,021	0.02%
2021/07/22	2	51.70	1	52.40	51.50	1	9,177	0.01%
2021/07/21	15	51.40	2	51.15	51.60	13	9,119	0.14%
2021/07/20	10	50.66	5	50.68	50.50	5	9,067	0.06%
2021/07/19	7	53.69	2	53.50	53.30	5	8,878	0.06%
2021/07/16	0	0.00	31	55.20	55.20	-31	9,090	-0.34%
2021/07/15	21.1	52.52	10	54.16	54.30	11.1	9,320	0.12%
2021/07/14	2	52.85	4	52.35	52.60	-2	9,389	-0.02%
2021/07/13	44	52.48	49.1	53.67	51.60	-5.1	9,269	-0.06%
2021/07/12	4	50.48	14.1	50.68	51.00	-10.1	9,017	-0.11%
2021/07/09	3	49.70	2.1	49.78	49.75	1	8,937	0.01%
2021/07/08	15	50.02	0	0.00	50.10	15	9,061	0.17%
2021/07/07	14	50.81	12.1	49.77	51.20	2	9,058	0.02%
2021/07/06	11	49.34	2	48.88	48.80	9	8,977	0.10%
2021/07/05	2	48.78	37	49.03	49.25	-35	9,205	-0.38%
2021/07/02	4.1	47.67	0	0.00	47.55	4.1	9,422	0.04%
2021/07/01	1.1	47.76	8	47.86	48.20	-6.9	9,486	-0.07%
2021/06/30	0	0.00	2	47.05	47.60	-2	9,534	-0.02%
2021/06/29	3	47.40	1.1	47.34	47.10	2	9,631	0.02%
2021/06/28	1	47.75	0.1	47.80	47.80	1	9,965	0.01%
2021/06/25	1	47.85	0	0.00	47.55	1	10,123	0.01%
2021/06/24	2.1	48.17	0	0.00	48.20	2.1	10,326	0.02%
2021/06/23	3	47.58	4	47.73	47.80	-1	10,547	-0.01%
2021/06/22	3	47.25	0	0.00	47.10	3	10,673	0.03%
2021/06/21	4	47.44	7.1	47.23	47.15	-3.1	10,830	-0.03%
2021/06/18	2.1	49.41	1	49.90	48.25	1.1	11,158	0.01%
2021/06/17	0	0.00	4	49.41	49.65	-4	11,326	-0.04%
2021/06/16	2	48.78	6	49.25	48.65	-4	11,718	-0.03%
2021/06/15	0	0.00	3	48.65	48.50	-3	12,590	-0.02%
2021/06/11	2	48.13	4	48.25	48.10	-2	13,633	-0.01%
2021/06/10	10	47.92	2	47.85	48.10	8	13,816	0.06%
2021/06/09	100	48.29	97	48.14	47.85	3	14,069	0.02%
2021/06/08	19	48.29	44.3	48.40	49.00	-25.3	14,010	-0.18%
2021/06/07	0	0.00	24	45.93	46.15	-24	13,821	-0.17%
2021/06/04	23	45.52	0	0.00	45.20	23	13,751	0.17%
2021/06/03	16	46.91	5	46.47	46.45	11	13,755	0.08%
2021/06/02	3	45.83	12	46.61	47.05	-9	13,713	-0.07%
2021/06/01	5	45.67	1	46.00	45.70	4	13,645	0.03%
2021/05/28	0.1	44.95	0	0.00	44.95	0.1	13,867	0.00%
2021/05/27	1	43.85	1	44.35	44.35	0	13,998	0.00%
2021/05/21	1	42.40	1	42.90	42.35	0	14,601	0.00%
2021/05/20	0	0.00	1	42.75	41.70	-1	14,780	-0.01%
2021/05/19	1	42.60	0	0.00	42.30	1	14,983	0.01%
2021/05/18	1	42.20	0	0.00	42.55	1	15,159	0.01%
2021/05/17	0	0.00	2	41.45	39.65	-2	15,295	-0.01%
2021/05/14	1	42.60	1	43.40	42.35	0	15,213	0.00%
2021/05/13	1	42.45	0	0.00	42.50	1	15,101	0.01%
2021/05/12	1	42.60	7	40.89	41.65	-6	14,970	-0.04%
2021/05/11	0	0.00	2	42.58	41.80	-2	14,889	-0.01%
2021/05/10	1	45.20	3.1	45.10	44.85	-2.1	14,764	-0.01%
2021/05/07	0	0.00	12	45.28	45.90	-12	14,805	-0.08%
2021/05/06	5	44.09	1.1	44.94	43.90	4	14,811	0.03%
2021/05/04	4.1	44.24	3	45.18	45.00	1.1	14,918	0.01%
2021/05/03	16	47.10	5	46.97	46.30	11	14,913	0.07%
2021/04/29	50	47.99	4	48.15	47.70	46	14,963	0.31%
2021/04/28	15	50.18	57.1	50.39	50.30	-42.1	14,973	-0.28%
2021/04/27	22	49.02	22.1	49.28	48.85	-0.1	15,031	0.00%
2021/04/26	28	48.78	32	49.09	48.80	-4	15,380	-0.03%
2021/04/23	7	47.85	15	47.61	48.00	-8	15,402	-0.05%
2021/04/22	31.1	49.28	18	48.19	47.30	13.1	15,496	0.08%
2021/04/21	18	49.31	23.1	49.51	49.70	-5.1	15,210	-0.03%
2021/04/20	19	47.66	22	47.95	47.50	-3	14,944	-0.02%
2021/04/19	12	46.91	0	0.00	46.70	12	15,115	0.08%
2021/04/16	1	46.60	21	46.49	46.65	-20	15,137	-0.13%
2021/04/15	4	44.91	1.8	45.16	45.25	2.2	15,095	0.01%
2021/04/14	10	44.80	0	0.00	44.75	10	15,118	0.07%
2021/04/13	12	46.35	7	47.10	45.70	5	15,079	0.03%
2021/04/12	15	47.20	8.4	47.20	46.90	6.6	14,988	0.04%
2021/04/09	22	46.95	10	47.70	46.85	12	14,866	0.08%
2021/04/08	21	46.21	25	46.43	47.50	-4	14,645	-0.03%
2021/04/07	21	45.48	25	45.34	45.30	-4	14,326	-0.03%
2021/04/06	0	0.00	6	45.13	45.30	-6	14,332	-0.04%
2021/04/01	8	44.03	15.1	44.25	44.20	-7.1	14,267	-0.05%
2021/03/31	12	45.17	1.1	45.99	44.25	11	14,237	0.08%
2021/03/30	13	43.71	23	44.68	44.90	-10	13,925	-0.07%
2021/03/29	21.1	44.38	15	44.50	44.15	6.1	13,837	0.04%
2021/03/26	15	44.14	36	44.47	44.65	-21	13,744	-0.15%
2021/03/25	6	43.08	9	43.22	43.30	-3	13,609	-0.02%
2021/03/24	19.2	43.72	33	43.97	43.05	-13.8	13,697	-0.10%
2021/03/23	6	44.21	14	44.13	44.10	-8	13,653	-0.06%
2021/03/22	58	43.01	30.1	42.92	42.95	27.9	13,468	0.21%
2021/03/19	26	43.66	20.2	43.99	43.50	5.8	13,552	0.04%
2021/03/18	45	42.91	23.6	42.96	43.75	21.4	13,281	0.16%
2021/03/17	103	40.85	128	40.74	40.65	-25	12,769	-0.20%	大買/大賣/
2021/03/16	19	38.03	6	38.45	38.60	13	11,893	0.11%
2021/03/15	35	38.07	28	38.09	38.20	7	11,979	0.06%
2021/03/12	3	37.30	4	36.76	37.40	-1	11,844	-0.01%
2021/03/11	12	36.57	7	36.41	36.80	5	12,524	0.04%
2021/03/10	2	36.80	1	36.50	36.50	1	13,196	0.01%
2021/03/09	1	36.30	1	36.50	36.65	0	13,568	0.00%
2021/03/05	1	37.05	0	0.00	37.10	1	13,632	0.01%
2021/03/04	3	38.00	1	38.35	37.35	2	13,696	0.01%
2021/03/02	10	38.38	19	38.00	37.30	-9	13,437	-0.07%
2021/02/26	7	37.84	9	37.50	37.70	-2	13,320	-0.02%
2021/02/25	31	38.26	72	37.77	38.95	-41	13,274	-0.31%
2021/02/24	3	36.78	2	37.25	37.00	1	13,110	0.01%
2021/02/22	6	37.68	1	37.20	37.25	5	12,899	0.04%
2021/02/19	2	36.90	13	37.15	37.35	-11	12,757	-0.09%
2021/02/18	3	36.15	24	36.05	36.45	-21	12,566	-0.17%
2021/02/17	48	35.79	47	35.69	35.25	1	12,409	0.01%
2021/02/05	11	34.40	1	34.80	34.35	10	12,224	0.08%
2021/02/03	0	0.00	1.2	34.15	34.35	-1.2	12,306	-0.01%
2021/02/02	3	35.00	1	35.45	34.70	2	12,344	0.02%
2021/02/01	3	32.70	0	0.00	33.65	3	12,206	0.02%
2021/01/29	13	34.26	0	0.00	33.65	13	12,151	0.11%
2021/01/26	20	35.25	3	35.50	35.00	17	11,917	0.14%
2021/01/25	1	36.40	2	36.23	36.30	-1	11,730	-0.01%
2021/01/22	14	37.20	11	37.24	37.25	3	11,588	0.03%
2021/01/21	27	36.90	31	36.79	37.10	-4	11,389	-0.04%
2021/01/20	4	36.26	2	36.53	35.70	2	11,107	0.02%
2021/01/19	10.2	37.49	16.3	37.50	37.05	-6.1	10,777	-0.06%
2021/01/18	0	0.00	1	36.05	36.35	-1	10,311	-0.01%
2021/01/15	20	35.48	5	36.21	35.55	15	10,167	0.15%
2021/01/14	21	36.25	0	0.00	36.30	21	9,987	0.21%
2021/01/13	5	36.25	17	36.39	36.40	-12	9,871	-0.12%
2021/01/12	33	36.67	41	35.95	35.80	-8	9,708	-0.08%
2021/01/11	15	35.47	16	35.31	35.65	-1	9,181	-0.01%
2021/01/08	12	35.06	11	34.77	35.10	1	9,041	0.01%
2021/01/07	0	0.00	2	35.13	35.25	-2	8,917	-0.02%
2021/01/06	29	35.09	42	35.01	34.45	-13	8,790	-0.15%
2021/01/05	17	34.80	22	34.75	34.85	-5	8,607	-0.06%
2021/01/04	0	0.00	3	34.62	34.70	-3	8,560	-0.04%
2020/12/30	0	0.00	1	34.65	34.70	-1	8,473	-0.01%
2020/12/29	14	34.93	13	34.76	35.00	1	8,439	0.01%
2020/12/28	1	34.35	2	34.58	34.50	-1	8,260	-0.01%
2020/12/25	2	34.50	1	34.35	34.40	1	8,197	0.01%
2020/12/24	1	33.75	8	33.69	34.05	-7	8,103	-0.09%
2020/12/23	10	33.45	10	33.43	33.50	0	8,069	0.00%
2020/12/22	6.8	34.35	1	34.25	33.50	5.8	8,055	0.07%
2020/12/21	9	34.18	2	34.00	34.35	7	7,954	0.09%
2020/12/18	6	35.20	8	34.43	34.70	-2	7,861	-0.03%
2020/12/17	1	34.95	1	34.65	34.95	0	7,605	0.00%
2020/12/16	17	35.15	1.2	34.97	34.55	15.8	7,451	0.21%
2020/12/15	13	35.43	12	35.48	34.65	1	7,247	0.01%
2020/12/14	17	36.92	1	36.95	36.60	16	6,932	0.23%
2020/12/11	19	36.91	42	37.10	37.15	-23	6,728	-0.34%
2020/12/10	11	36.70	18	36.72	36.75	-7	6,262	-0.11%
2020/12/09	8	36.69	11	36.91	37.05	-3	6,067	-0.05%
2020/12/08	17	35.87	8	35.98	36.25	9	5,772	0.16%
2020/12/07	52	36.81	27.2	37.02	36.50	24.8	5,536	0.45%
2020/12/04	11	34.90	15	34.76	35.70	-4	4,719	-0.08%
2020/12/03	1	33.35	26	33.19	33.20	-25	3,957	-0.63%
2020/12/02	6	32.38	6	32.37	32.30	0	3,599	0.00%
2020/12/01	27	31.95	5	32.06	32.00	22	3,505	0.63%
2020/11/30	3	31.90	3	31.93	31.85	0	3,431	0.00%
2020/11/27	0	0.00	2	31.45	31.25	-2	3,315	-0.06%
2020/11/26	0	0.00	2	31.35	31.50	-2	3,295	-0.06%
2020/11/25	0	0.00	1	31.15	31.20	-1	3,292	-0.03%
2020/11/24	0	0.00	1	32.15	31.65	-1	3,235	-0.03%
2020/11/23	2	31.65	7	31.46	31.95	-5	3,045	-0.16%
2020/11/20	0	0.00	5	30.05	30.20	-5	2,843	-0.18%
2020/11/18	11	30.50	2	30.55	30.45	9	2,811	0.32%
2020/11/17	0	0.00	32	30.16	30.05	-32	2,786	-1.15%
2020/11/16	0	0.00	26	30.00	30.00	-26	2,838	-0.92%
2020/11/13	2	29.30	2	29.63	29.50	0	2,841	0.00%
2020/11/12	5	29.70	0	0.00	29.30	5	2,825	0.18%
2020/11/11	30	29.93	0	0.00	30.00	30	2,791	1.07%
2020/11/10	5	30.00	3	29.88	29.85	2	2,697	0.07%
2020/11/09	1	29.30	1	29.30	29.30	0	2,667	0.00%
2020/11/05	0	0.00	10	28.80	28.75	-10	2,712	-0.37%
2020/11/04	1	28.70	0	0.00	28.85	1	2,722	0.04%
2020/11/03	1	28.40	1	28.70	28.65	0	2,729	0.00%
2020/11/02	2	28.20	0	0.00	28.05	2	2,762	0.07%
2020/10/30	0	0.00	20	28.20	28.15	-20	2,794	-0.72%
2020/10/28	30	28.80	0	0.00	28.75	30	2,779	1.08%
2020/10/14	1	29.25	0	0.00	29.15	1	3,108	0.03%
2020/10/13	1	29.10	0	0.00	28.90	1	3,134	0.03%
2020/10/12	1	29.10	0	0.00	29.10	1	3,197	0.03%
2020/10/08	3	28.67	0	0.00	28.65	3	3,193	0.09%
2020/09/29	1	28.25	0	0.00	28.30	1	3,453	0.03%
2020/09/25	1	28.10	0	0.00	27.25	1	3,869	0.03%
2020/09/24	2	28.00	0	0.00	28.05	2	4,006	0.05%
2020/09/23	1	28.60	0	0.00	28.55	1	4,036	0.02%
2020/09/14	0	0.00	1	29.55	29.50	-1	4,750	-0.02%
2020/09/03	1	29.35	0	0.00	29.35	1	5,531	0.02%
2020/09/02	1	29.30	0	0.00	29.40	1	5,595	0.02%
2020/08/31	1	29.15	0	0.00	29.10	1	5,780	0.02%
2020/08/27	2	29.78	3	29.75	29.65	-1	6,192	-0.02%
2020/08/25	1	29.50	25	29.40	29.80	-24	6,970	-0.34%
2020/08/21	5	29.26	22	29.09	29.25	-17	7,034	-0.24%
2020/08/20	11	29.28	0	0.00	29.10	11	7,055	0.16%
2020/08/19	4	30.71	2	30.65	30.60	2	7,002	0.03%
2020/08/18	1	31.45	0	0.00	31.45	1	6,951	0.01%
2020/08/17	0	0.00	1	32.00	31.95	-1	6,996	-0.01%
2020/08/14	1	31.80	0	0.00	31.90	1	7,147	0.01%
2020/08/13	5	31.90	1	31.90	31.85	4	7,177	0.06%
2020/08/12	1	32.20	1	31.85	32.15	0	7,191	0.00%
2020/08/11	10	32.00	0	0.00	31.75	10	7,203	0.14%
2020/08/10	0	0.00	3	32.45	32.15	-3	7,257	-0.04%
2020/08/07	11	31.99	0	0.00	31.90	11	7,338	0.15%
2020/08/06	0.2	32.15	0	0.00	32.20	0.2	7,384	0.00%
2020/07/30	0	0.00	12	32.25	32.00	-12	8,114	-0.15%
2020/07/24	0	0.00	31	32.04	31.45	-31	8,488	-0.37%
2020/07/21	1	32.05	0	0.00	32.00	1	8,655	0.01%
2020/07/17	1	31.85	0	0.00	31.75	1	8,692	0.01%
2020/07/16	15	32.30	1	32.90	32.15	14	8,729	0.16%
2020/07/14	18	32.57	0	0.00	32.25	18	8,813	0.20%
2020/07/13	25	32.75	1	32.55	32.80	24	8,851	0.27%
2020/07/10	1	32.00	0	0.00	32.00	1	8,986	0.01%
2020/07/09	0	0.00	6	33.41	32.90	-6	8,967	-0.07%
2020/07/08	8	33.26	0	0.00	33.30	8	8,993	0.09%
2020/07/07	0	0.00	1	34.40	33.65	-1	9,043	-0.01%
2020/07/06	8	34.19	7	33.95	34.00	1	9,022	0.01%
2020/07/03	1	33.15	24	33.38	33.40	-23	8,798	-0.26%
2020/07/02	0	0.00	12	31.81	32.40	-12	8,730	-0.14%
2020/07/01	13	32.09	1	31.85	31.60	12	8,715	0.14%
2020/06/30	6	33.68	0	0.00	33.80	6	8,505	0.07%
2020/06/29	0	0.00	3	33.50	33.50	-3	8,367	-0.04%
2020/06/24	4	33.49	3	33.60	33.55	1	8,360	0.01%
2020/06/23	4	33.98	2	33.85	33.85	2	8,358	0.02%
2020/06/22	0	0.00	2	34.20	34.20	-2	8,367	-0.02%
2020/06/19	2	35.03	10	34.69	34.80	-8	8,473	-0.09%
2020/06/18	3	34.00	12	34.28	34.50	-9	8,355	-0.11%
2020/06/17	2	33.73	7	34.21	33.75	-5	8,233	-0.06%
2020/06/16	5	32.90	11	33.46	33.60	-6	8,204	-0.07%
2020/06/15	8	32.91	0	0.00	32.55	8	8,277	0.10%
2020/06/12	6	32.89	1	33.30	33.25	5	8,262	0.06%
2020/06/11	12	33.84	13	33.72	33.45	-1	8,238	-0.01%
2020/06/10	3	33.23	4	33.34	33.35	-1	8,093	-0.01%
2020/06/09	1	33.25	4	33.14	33.10	-3	8,205	-0.04%
2020/06/08	1	33.65	13	33.58	33.65	-12	8,314	-0.14%
2020/06/05	1	33.55	0	0.00	33.35	1	8,602	0.01%
2020/06/04	2	32.80	3	32.83	32.90	-1	8,829	-0.01%
2020/06/03	22	33.28	37	33.15	33.25	-15	8,871	-0.17%
2020/06/02	129	33.94	108	34.08	34.05	21	8,641	0.24%	大買/大賣/
2020/06/01	0	0.00	19.8	31.88	32.15	-19.8	8,011	-0.25%
2020/05/29	2	30.85	1	31.05	30.90	1	7,960	0.01%
2020/05/28	1	31.50	2	31.70	30.90	-1	7,960	-0.01%
2020/05/26	17	31.33	0	0.00	31.35	17	7,928	0.21%
2020/05/25	2	31.15	1	31.50	31.50	1	7,894	0.01%
2020/05/22	9	31.67	0	0.00	31.40	9	7,883	0.11%
2020/05/21	39	31.99	9	31.91	32.05	30	7,858	0.38%
2020/05/20	16	30.60	1	30.95	31.10	15	7,707	0.19%
2020/05/19	1	30.60	0	0.00	30.45	1	7,691	0.01%
2020/05/14	2	31.53	10	32.04	31.15	-8	7,541	-0.11%
2020/05/12	1	32.30	4	32.26	32.30	-3	7,429	-0.04%
2020/05/11	7	32.83	7	32.84	32.55	0	7,377	0.00%
2020/05/08	0	0.00	14.1	32.19	32.20	-14.1	7,245	-0.19%
2020/05/07	13	32.19	7	32.05	31.60	6	7,055	0.09%
2020/05/06	5	31.45	5	31.54	31.75	0	6,778	0.00%
2020/05/05	15	31.90	2	31.98	32.00	13	6,687	0.19%
2020/05/04	4	30.84	7	31.35	31.50	-3	6,462	-0.05%
2020/04/30	6	30.38	3	30.57	30.70	3	6,301	0.05%
2020/04/29	0	0.00	1	30.15	30.15	-1	6,271	-0.02%
2020/04/28	4	30.25	1	30.00	30.10	3	6,275	0.05%
2020/04/27	4	30.16	12	30.08	30.35	-8	6,328	-0.13%
2020/04/24	2	29.50	11	29.35	29.30	-9	6,208	-0.14%
2020/04/23	8	28.58	3	29.05	28.55	5	6,138	0.08%
2020/04/21	7	28.69	0	0.00	28.60	7	6,050	0.12%
2020/04/17	3	29.32	15	29.78	29.00	-12	5,936	-0.20%
2020/04/16	8	29.25	0	0.00	29.25	8	5,879	0.14%
2020/04/15	4	29.46	11	29.29	29.60	-7	5,868	-0.12%
2020/04/14	4	28.23	0	0.00	28.55	4	5,710	0.07%
2020/04/13	8	28.06	2	28.00	27.90	6	5,703	0.11%
2020/04/10	9	28.53	1	28.45	28.45	8	5,665	0.14%
2020/04/09	0.1	29.25	8	28.66	29.25	-8	5,567	-0.14%
2020/04/08	1	27.40	0	0.00	28.35	1	5,455	0.02%
2020/04/07	0	0.00	4	27.24	27.55	-4	5,460	-0.07%
2020/04/06	2	26.65	21	26.89	26.75	-19	5,338	-0.36%
2020/04/01	0	0.00	2	26.95	26.95	-2	5,322	-0.04%
2020/03/31	1	26.75	1	26.95	26.60	0	5,317	0.00%
2020/03/30	0	0.00	1	26.60	26.60	-1	5,286	-0.02%
2020/03/27	2	26.95	0	0.00	26.15	2	5,279	0.04%
2020/03/26	2	26.75	0	0.00	26.60	2	5,191	0.04%
2020/03/25	26	26.56	4	27.01	26.55	22	5,159	0.43%
2020/03/24	14	26.15	41	26.20	25.80	-27	5,009	-0.54%
2020/03/20	3	26.00	2	26.00	25.95	1	5,061	0.02%
2020/03/19	0	0.00	29	22.70	24.30	-29	4,986	-0.58%
2020/03/18	10	25.70	0	0.00	25.00	10	4,972	0.20%
2020/03/17	1	24.70	2	25.85	25.45	-1	4,949	-0.02%
2020/03/16	1	25.50	0	0.00	25.50	1	4,935	0.02%
2020/03/13	7	25.80	10	25.92	26.95	-3	4,851	-0.06%
2020/03/12	5	28.52	3	28.40	28.10	2	4,697	0.04%
2020/03/11	9	30.81	5	32.00	29.80	4	4,571	0.09%
2020/03/10	2	30.88	2	31.90	32.50	0	4,266	0.00%
2020/03/09	8	31.14	4	31.00	30.70	4	4,076	0.10%
2020/03/05	0	0.00	1	30.20	30.10	-1	3,952	-0.03%
2020/03/04	1	29.30	0	0.00	29.40	1	4,006	0.02%
2020/03/03	1	29.75	1	30.00	30.00	0	4,069	0.00%
2020/03/02	1	29.40	0	0.00	29.15	1	4,070	0.02%
2020/02/27	6.1	29.42	0	0.00	29.45	6.1	4,078	0.15%
2020/02/26	25	30.70	3	30.45	30.45	22	4,107	0.54%
2020/02/25	0	0.00	1	30.65	30.65	-1	4,183	-0.02%
2020/02/24	7	30.99	0	0.00	31.00	7	4,323	0.16%
2020/02/21	0	0.00	2	31.30	30.85	-2	4,351	-0.05%
2020/02/18	4	31.33	0	0.00	31.25	4	4,850	0.08%
2020/02/17	1	30.70	1	30.80	30.75	0	5,074	0.00%
2020/02/14	1	30.95	1	31.10	31.05	0	5,331	0.00%
2020/02/13	3	30.88	1	31.20	30.65	2	5,861	0.03%
2020/02/11	16	30.65	3	30.57	30.75	13	7,164	0.18%
2020/02/10	12	30.09	1	29.80	30.00	11	7,657	0.14%
2020/02/07	12	29.98	0	0.00	30.00	12	7,673	0.16%
2020/02/06	2	30.30	3	30.42	30.60	-1	7,685	-0.01%
2020/02/05	0	0.00	0.1	29.70	29.70	-0.1	7,674	0.00%
2020/02/04	3	29.38	0	0.00	29.55	3	7,664	0.04%
2020/01/31	2	30.15	1	30.25	30.00	1	7,640	0.01%
2020/01/30	6	30.52	50	30.00	29.95	-44	7,627	-0.58%
2020/01/20	1	33.30	0	0.00	33.25	1	7,551	0.01%
2020/01/17	1	33.90	0	0.00	33.85	1	7,551	0.01%
2020/01/13	0	0.00	3	34.05	34.15	-3	7,759	-0.04%
2020/01/09	0	0.00	3	34.23	34.25	-3	7,821	-0.04%
2020/01/08	0	0.00	3	32.80	32.60	-3	7,834	-0.04%
2020/01/03	0	0.00	1	34.75	34.20	-1	8,018	-0.01%
2020/01/02	0	0.00	3	34.60	34.55	-3	8,026	-0.04%
2019/12/31	11	34.75	0	0.00	34.25	11	8,043	0.14%
2019/12/27	0	0.00	1	34.85	35.30	-1	7,972	-0.01%
2019/12/26	3	34.70	0	0.00	34.40	3	7,974	0.04%
2019/12/25	2	34.45	0	0.00	34.75	2	8,056	0.02%
2019/12/24	1	34.60	0	0.00	34.60	1	8,197	0.01%
2019/12/20	0	0.00	1	35.80	35.20	-1	8,280	-0.01%
2019/12/19	0	0.00	10	35.65	35.55	-10	8,291	-0.12%
2019/12/18	12	35.92	1	35.90	35.90	11	8,293	0.13%
2019/12/17	1	36.60	3	36.52	36.25	-2	8,288	-0.02%
2019/12/16	0	0.00	1	35.60	35.55	-1	8,217	-0.01%
2019/12/13	20	35.89	0	0.00	35.30	20	8,241	0.24%
2019/12/12	2	35.60	2	35.50	35.85	0	8,124	0.00%
2019/12/11	5	35.60	0	0.00	35.45	5	8,152	0.06%
2019/12/10	8	35.20	0	0.00	35.15	8	8,208	0.10%
2019/12/09	0	0.00	1	35.30	35.15	-1	8,308	-0.01%
2019/12/06	2.2	35.00	0	0.00	34.85	2.2	8,344	0.03%
2019/12/05	1	34.95	2	35.20	35.20	-1	8,441	-0.01%
2019/12/04	5	34.35	51	35.05	35.05	-46	8,507	-0.54%
2019/12/03	0	0.00	1	34.55	34.20	-1	8,557	-0.01%
2019/12/02	0	0.00	3	33.60	34.00	-3	8,711	-0.03%
2019/11/29	1	34.10	0	0.00	34.25	1	8,695	0.01%
2019/11/28	3	35.73	0	0.00	35.20	3	8,632	0.03%
2019/11/27	0	0.00	5	35.50	35.45	-5	8,629	-0.06%
2019/11/26	0	0.00	2	35.75	35.80	-2	8,686	-0.02%
2019/11/25	5	35.40	0	0.00	35.65	5	8,679	0.06%
2019/11/21	0	0.00	18	35.98	36.00	-18	8,769	-0.21%
2019/11/20	1	36.30	1	36.65	36.95	0	8,683	0.00%
2019/11/19	0	0.00	8.5	36.74	37.10	-8.5	8,699	-0.10%
2019/11/18	1	37.00	2	36.85	36.75	-1	8,677	-0.01%
2019/11/15	16	37.49	5	36.97	36.25	11	8,639	0.13%
2019/11/14	1	36.95	0	0.00	36.70	1	8,431	0.01%
2019/11/13	5	38.11	3	37.68	37.80	2	8,297	0.02%
2019/11/12	9	37.59	29	36.72	38.00	-20	8,142	-0.25%
2019/11/11	25	36.11	8	36.07	35.95	17	7,823	0.22%
2019/11/08	10	34.98	11	35.56	35.80	-1	7,792	-0.01%
2019/11/07	4	32.78	14	32.04	33.40	-10	7,242	-0.14%
2019/11/06	3	30.70	0	0.00	30.40	3	6,951	0.04%
2019/11/05	1	30.50	0	0.00	30.50	1	7,313	0.01%
2019/11/01	1	30.50	0	0.00	30.55	1	7,566	0.01%
2019/10/30	10	30.55	0	0.00	30.65	10	7,713	0.13%
2019/10/29	0	0.00	1	30.70	30.30	-1	7,851	-0.01%
2019/10/28	1	30.85	1	30.80	30.70	0	7,960	0.00%
2019/10/24	0	0.00	2	31.58	31.70	-2	8,071	-0.02%
2019/10/23	3	31.18	0	0.00	31.45	3	8,127	0.04%
2019/10/22	1	30.70	0	0.00	30.75	1	8,168	0.01%
2019/10/21	2	31.00	1	31.40	31.00	1	8,206	0.01%
2019/10/17	7	30.76	6	30.91	31.45	1	8,213	0.01%
2019/10/16	1	30.30	0	0.00	30.80	1	8,214	0.01%
2019/10/15	0	0.00	5	30.80	30.65	-5	8,252	-0.06%
2019/10/14	7	32.06	18	32.11	31.90	-11	8,173	-0.13%
2019/10/09	0	0.00	5	32.00	32.30	-5	8,148	-0.06%
2019/10/08	0	0.00	1	32.75	32.70	-1	8,159	-0.01%
2019/10/07	1	32.25	1	32.40	32.40	0	8,202	0.00%
2019/10/03	1.5	32.45	0	0.00	32.45	1.5	8,173	0.02%
2019/10/02	1	33.00	5	32.95	32.95	-4	8,198	-0.05%
2019/10/01	0	0.00	1	31.95	32.95	-1	8,163	-0.01%
2019/09/27	7	31.80	0.7	31.50	31.55	6.3	8,072	0.08%
2019/09/26	0	0.00	1	33.45	33.45	-1	7,933	-0.01%
2019/09/25	0	0.00	4	33.05	33.20	-4	7,902	-0.05%
2019/09/24	1	33.00	0	0.00	33.20	1	7,911	0.01%
2019/09/23	0	0.00	3	33.70	33.45	-3	7,902	-0.04%
2019/09/20	0	0.00	6.2	33.12	33.40	-6.2	7,900	-0.08%
2019/09/19	0	0.00	9	33.35	33.10	-9	7,870	-0.11%
2019/09/18	10	33.60	10	33.15	33.30	0	7,826	0.00%
2019/09/17	3	33.23	30	32.85	32.80	-27	7,767	-0.35%
2019/09/16	0	0.00	1	33.40	33.40	-1	7,735	-0.01%
2019/09/12	31	33.89	7	33.62	34.00	24	7,669	0.31%
2019/09/11	5	33.44	4	33.40	33.45	1	7,566	0.01%
2019/09/10	0	0.00	9	32.50	32.50	-9	7,436	-0.12%
2019/09/09	14	33.30	5	33.61	32.65	9	7,367	0.12%
2019/09/06	2	32.90	3	32.78	32.90	-1	7,200	-0.01%
2019/09/05	2	32.13	5.8	32.36	32.50	-3.8	7,044	-0.05%
2019/09/04	3	31.57	6	32.03	32.15	-3	6,853	-0.04%
2019/09/02	1	31.30	8	31.16	31.20	-7	6,637	-0.11%
2019/08/29	6	30.60	2	30.48	30.70	4	6,570	0.06%
2019/08/28	1.8	30.22	0	0.00	30.10	1.8	6,521	0.03%
2019/08/27	11	30.91	16	30.79	30.70	-5	6,492	-0.08%
2019/08/26	1	29.50	7	30.30	30.25	-6	6,376	-0.09%
2019/08/23	3	30.17	4	30.23	30.00	-1	6,289	-0.02%
2019/08/22	2	30.50	2	30.65	30.55	0	6,232	0.00%
2019/08/21	0	0.00	1	30.95	30.55	-1	6,268	-0.02%
2019/08/20	0	0.00	3	30.68	30.60	-3	6,373	-0.05%
2019/08/19	2	30.10	0	0.00	30.15	2	6,273	0.03%
2019/08/16	6	29.98	1	29.85	29.60	5	6,315	0.08%
2019/08/15	5	29.27	2	29.05	29.40	3	6,208	0.05%
2019/08/14	10	29.87	7	29.81	29.10	3	6,132	0.05%
2019/08/13	11	30.21	4.9	29.67	29.60	6.1	6,004	0.10%
2019/08/12	12	30.98	35.9	30.82	31.50	-23.9	5,745	-0.42%
2019/08/08	8	28.64	45	28.55	28.95	-37	5,320	-0.70%
2019/08/07	28	27.87	25	27.92	27.70	3	5,099	0.06%
2019/08/06	43	28.13	11	28.17	28.25	32	4,788	0.67%
2019/08/05	5	28.49	89.8	27.89	28.45	-84.8	4,690	-1.81%
2019/08/02	0	0.00	2	27.90	27.80	-2	4,576	-0.04%
2019/08/01	5	28.72	3	28.48	28.80	2	4,498	0.04%
2019/07/31	3	28.72	7.7	28.68	28.65	-4.7	4,485	-0.10%
2019/07/30	2	28.20	1	28.35	28.20	1	4,404	0.02%
2019/07/29	2	28.65	7	28.64	28.65	-5	4,356	-0.11%
2019/07/26	4	28.25	10.5	28.15	28.20	-6.5	4,290	-0.15%
2019/07/25	2	28.05	8	27.78	28.05	-6	4,201	-0.14%
2019/07/24	4	27.53	11	27.48	27.55	-7	4,103	-0.17%
2019/07/23	3	27.10	4	26.90	26.95	-1	4,053	-0.02%
2019/07/22	0	0.00	4	26.54	26.65	-4	3,997	-0.10%
2019/07/19	1	26.30	2	26.35	26.05	-1	3,961	-0.03%
2019/07/18	0	0.00	6	25.98	26.10	-6	3,956	-0.15%
2019/07/17	5	25.93	4	25.99	25.90	1	3,955	0.03%
2019/07/16	0	0.00	19	25.78	25.70	-19	3,920	-0.48%
2019/07/15	2	25.05	0	0.00	25.25	2	3,895	0.05%
2019/07/12	6	25.30	1	25.25	25.30	5	3,958	0.13%
2019/07/11	15	25.45	8	25.53	25.55	7	3,970	0.18%
2019/07/10	5	24.95	0	0.00	25.00	5	3,965	0.13%
2019/07/09	0	0.00	1	24.90	24.85	-1	4,023	-0.02%
2019/07/05	2	24.43	0	0.00	24.45	2	4,362	0.05%
2019/07/04	9.2	24.68	3.2	24.64	24.55	6	4,529	0.13%
2019/07/03	6	24.70	4	24.50	24.65	2	4,828	0.04%
2019/07/02	1	24.50	32	24.55	24.70	-31	5,103	-0.61%
2019/07/01	2	24.45	20	24.50	24.50	-18	5,257	-0.34%
2019/06/27	23	24.12	21	24.32	24.30	2	5,388	0.04%
2019/06/26	1	24.00	0	0.00	23.90	1	5,414	0.02%
2019/06/25	30	24.23	0	0.00	23.85	30	5,463	0.55%
2019/06/21	20	24.25	0	0.00	24.30	20	5,719	0.35%
2019/06/20	0	0.00	13	24.18	24.15	-13	5,828	-0.22%
2019/06/19	10	23.76	1	23.80	23.95	9	6,047	0.15%
2019/06/18	5	23.42	0	0.00	23.40	5	6,351	0.08%
2019/06/14	2.3	23.59	0	0.00	23.55	2.3	7,132	0.03%
2019/06/11	2	23.80	0	0.00	23.70	2	7,374	0.03%
2019/06/10	4	23.70	0	0.00	23.65	4	7,424	0.05%
2019/06/06	3	23.60	0	0.00	23.35	3	7,564	0.04%
2019/06/05	0	0.00	1	24.50	24.35	-1	7,642	-0.01%
2019/05/31	0	0.00	2	23.20	23.30	-2	8,267	-0.02%
2019/05/29	3	22.45	0	0.00	22.35	3	8,489	0.04%
2019/05/28	4	22.28	3	22.35	22.80	1	8,484	0.01%
2019/05/27	5	22.53	2	22.40	22.35	3	8,381	0.04%
2019/05/24	1	23.60	0	0.00	23.50	1	8,241	0.01%
2019/05/23	4	23.51	0	0.00	23.40	4	8,245	0.05%
2019/05/17	1	25.10	0	0.00	24.90	1	8,034	0.01%
2019/05/15	3	26.20	0	0.00	26.40	3	7,973	0.04%
2019/05/14	0	0.00	1	25.80	26.00	-1	8,024	-0.01%
2019/05/13	1	25.50	0	0.00	25.20	1	7,985	0.01%
2019/05/08	3	26.48	0	0.00	26.45	3	7,903	0.04%
2019/05/07	0	0.00	80	26.57	26.95	-80	7,867	-1.02%
2019/05/06	5	26.40	1	26.35	26.20	4	7,826	0.05%
2019/05/03	3	27.18	4	27.31	27.35	-1	7,787	-0.01%
2019/04/26	0	0.00	3	26.90	27.00	-3	7,663	-0.04%
2019/04/25	3	27.20	0	0.00	27.15	3	7,644	0.04%
2019/04/24	1	27.35	0	0.00	26.85	1	7,630	0.01%
2019/04/23	0	0.00	5	27.07	27.35	-5	7,597	-0.07%
2019/04/22	5	27.40	1	27.70	27.10	4	7,548	0.05%
2019/04/19	3	27.37	0	0.00	27.55	3	7,499	0.04%
2019/04/18	0	0.00	1	27.75	26.70	-1	7,487	-0.01%
2019/04/17	2	27.45	0	0.00	27.40	2	7,426	0.03%
2019/04/16	1	27.75	0	0.00	27.60	1	7,380	0.01%
2019/04/15	1	27.35	0	0.00	27.75	1	7,365	0.01%
2019/04/12	0.8	27.45	0	0.00	27.45	0.8	7,359	0.01%
2019/04/10	1	29.05	9	28.98	29.20	-8	7,017	-0.11%
2019/04/09	0	0.00	0.4	28.60	29.05	-0.4	6,887	-0.01%
2019/04/08	1	28.00	6	28.04	27.90	-5	6,616	-0.08%
2019/04/03	0	0.00	3	27.45	27.20	-3	6,382	-0.05%
2019/04/02	2	27.00	2	26.75	26.70	0	6,251	0.00%
2019/03/29	1	26.45	0	0.00	26.20	1	6,052	0.02%
2019/03/27	0	0.00	3	26.25	26.45	-3	6,038	-0.05%
2019/03/26	3.5	26.90	2	27.25	26.60	1.5	6,024	0.02%
2019/03/25	3	27.10	3	26.95	26.95	0	5,894	0.00%
2019/03/22	3	27.13	2	26.95	26.95	1	5,890	0.02%
2019/03/21	2	26.98	1	27.30	26.95	1	5,757	0.02%
2019/03/20	17	26.06	68	26.49	26.45	-51	5,487	-0.93%
2019/03/19	38	25.03	28	25.11	25.20	10	5,169	0.19%
2019/03/13	0	0.00	2	24.20	24.10	-2	4,987	-0.04%
2019/03/12	2	24.70	0	0.00	24.20	2	5,001	0.04%
2019/03/11	1	24.50	2	24.45	24.55	-1	4,931	-0.02%
2019/03/08	138	25.15	1	25.05	24.60	137	5,016	2.73%	大買/鉅額交易
2019/03/07	0	0.00	1	25.95	26.70	-1	4,585	-0.02%
2019/03/05	1	26.55	4	26.79	25.95	-3	4,473	-0.07%
2019/03/04	0	0.00	8	26.01	26.15	-8	4,406	-0.18%
2019/02/21	7	25.15	0	0.00	25.05	7	4,667	0.15%
2019/02/19	2	25.75	0	0.00	25.65	2	4,860	0.04%
2019/02/15	0	0.00	1	25.65	25.40	-1	4,952	-0.02%
2019/02/14	2	25.55	0	0.00	25.50	2	5,080	0.04%
2019/02/13	0	0.00	2	26.15	25.70	-2	5,207	-0.04%
2019/02/12	0	0.00	1	25.35	25.35	-1	5,280	-0.02%
2019/02/11	0	0.00	1	25.00	25.05	-1	5,421	-0.02%
2019/01/30	1	24.65	0	0.00	24.65	1	5,464	0.02%
2019/01/29	1	25.05	0	0.00	25.20	1	5,601	0.02%
2019/01/25	0	0.00	1	25.70	25.50	-1	5,897	-0.02%
2019/01/24	1	25.05	0	0.00	25.10	1	6,015	0.02%
2019/01/18	0	0.00	2	25.00	24.90	-2	6,485	-0.03%
2019/01/16	1	25.05	1	24.85	24.80	0	6,763	0.00%
2019/01/15	0	0.00	5	24.55	24.55	-5	6,861	-0.07%
2019/01/14	4	24.00	5	24.40	24.30	-1	6,976	-0.01%
2019/01/10	7	24.19	0	0.00	24.05	7	7,215	0.10%
2019/01/07	4	25.15	0	0.00	24.60	4	7,500	0.05%
2018/12/28	2	25.55	4	26.08	26.10	-2	7,853	-0.03%
2018/12/27	0	0.00	1	25.55	25.50	-1	7,899	-0.01%
2018/12/26	2	25.60	0	0.00	25.10	2	8,017	0.02%
2018/12/24	1	25.95	0	0.00	25.95	1	8,384	0.01%
2018/12/21	0	0.00	25	25.45	26.25	-25	8,660	-0.29%
2018/12/17	1	26.35	3	26.58	26.30	-2	9,002	-0.02%
2018/12/13	0	0.00	1	28.00	27.80	-1	8,790	-0.01%
2018/12/12	3	28.33	5	28.45	28.30	-2	8,790	-0.02%
2018/12/11	6	27.87	66	27.20	27.75	-60	8,667	-0.69%
2018/12/10	0	0.00	14	27.50	27.50	-14	8,747	-0.16%
2018/12/07	0	0.00	1	27.60	27.30	-1	8,732	-0.01%
2018/12/05	0	0.00	3	27.78	27.45	-3	8,530	-0.04%
2018/12/04	10	27.75	0	0.00	28.20	10	8,440	0.12%
2018/12/03	0	0.00	1.6	27.65	28.05	-1.6	8,336	-0.02%
2018/11/30	2	27.25	1	27.05	27.30	1	8,115	0.01%
2018/11/28	0.3	26.60	0	0.00	26.65	0.3	7,944	0.00%
2018/11/27	1	25.85	15.5	26.76	26.85	-14.5	7,892	-0.18%
2018/11/23	1	26.05	0	0.00	25.70	1	7,765	0.01%
2018/11/21	0	0.00	1.8	26.58	27.00	-1.8	7,645	-0.02%
2018/11/20	0	0.00	6	27.19	26.55	-6	7,541	-0.08%
2018/11/19	1	26.90	0	0.00	26.75	1	7,343	0.01%
2018/11/16	0	0.00	6	26.75	26.20	-6	7,267	-0.08%
2018/11/15	0	0.00	1	26.90	26.90	-1	7,149	-0.01%
2018/11/14	1.1	27.28	1	27.30	26.70	0.1	7,168	0.00%
2018/11/13	1	26.15	1	27.05	27.20	0	7,135	0.00%
2018/11/12	0	0.00	3	26.68	26.80	-3	7,010	-0.04%
2018/11/09	80	26.17	5	26.12	26.15	75	6,859	1.09%
2018/11/08	3	26.10	13	26.08	25.80	-10	6,755	-0.15%
2018/11/07	15	24.90	0	0.00	25.40	15	6,632	0.23%
2018/11/06	0	0.00	2	25.43	25.25	-2	6,595	-0.03%
2018/11/05	2	24.65	2	25.10	25.10	0	6,425	0.00%
2018/11/02	2.5	24.27	4	24.70	24.60	-1.5	6,305	-0.02%
2018/11/01	0	0.00	9	22.91	23.45	-9	6,071	-0.15%
2018/10/30	6	21.32	0	0.00	20.20	6	5,841	0.10%
2018/10/29	0.2	22.35	0	0.00	22.35	0.2	5,637	0.00%
2018/10/26	0.5	23.35	4.2	23.11	23.35	-3.8	5,586	-0.07%
2018/10/17	0	0.00	11.9	23.54	23.50	-11.9	5,384	-0.22%
2018/10/15	5	23.90	1	23.90	23.60	4	5,116	0.08%
2018/10/12	10	22.80	15	23.12	23.50	-5	5,047	-0.10%
2018/10/04	23	24.08	23	24.01	24.10	0	4,445	0.00%
2018/10/03	0	0.00	2	24.25	24.25	-2	4,271	-0.05%
2018/10/02	3	24.15	2	23.90	23.65	1	4,050	0.02%
2018/09/28	1	23.45	1	23.60	23.65	0	3,853	0.00%
2018/09/25	0	0.00	2	23.80	23.90	-2	3,659	-0.05%
2018/09/21	2	23.30	2	23.25	23.40	0	3,469	0.00%
2018/09/20	2	23.10	0	0.00	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	242	22.64	264	22.70	22.60	-22	3,030	-0.73%	大買/大賣/
2018/09/17	0	0.00	3	21.35	21.90	-3	2,783	-0.11%
2018/09/14	2	20.30	2	20.43	20.35	0	2,841	0.00%
2018/09/13	2	19.98	0	0.00	20.05	2	3,146	0.06%
2018/09/07	3	21.33	0	0.00	20.85	3	3,315	0.09%
2018/09/06	51	21.72	44	21.82	21.60	7	3,284	0.21%
2018/08/31	1	21.00	0	0.00	21.05	1	3,319	0.03%
2018/08/27	0	0.00	14	21.21	21.15	-14	3,661	-0.38%
2018/08/22	1	21.00	1	21.20	21.20	0	3,816	0.00%
2018/08/21	3	21.00	0	0.00	21.05	3	3,919	0.08%
2018/08/17	1	21.15	0	0.00	21.00	1	4,022	0.02%
2018/08/16	0	0.00	72	21.19	21.25	-72	4,048	-1.78%
2018/08/15	20	21.58	0	0.00	21.40	20	4,052	0.49%
2018/08/14	2	22.00	0	0.00	21.85	2	4,217	0.05%
2018/08/13	7	22.13	2	22.50	21.75	5	4,299	0.12%
2018/08/10	1	22.75	0	0.00	22.60	1	4,250	0.02%
2018/08/09	13	23.11	0	0.00	23.00	13	4,234	0.31%
2018/08/08	2	23.30	2	23.35	23.25	0	4,258	0.00%
2018/08/07	8	23.08	7	23.11	23.25	1	4,288	0.02%
2018/08/06	35	22.97	52	23.01	23.00	-17	4,307	-0.39%
2018/08/03	5	22.65	3	22.73	22.70	2	4,332	0.05%
2018/07/31	0	0.00	9	22.37	22.40	-9	4,772	-0.19%
2018/07/25	0	0.00	2	22.43	22.30	-2	4,908	-0.04%
2018/07/24	0	0.00	10	22.25	22.30	-10	4,953	-0.20%
2018/07/23	2	22.18	0	0.00	22.10	2	4,981	0.04%
2018/07/20	1	22.60	0	0.00	22.45	1	5,025	0.02%
2018/07/19	10	22.90	11	22.72	22.75	-1	5,139	-0.02%
2018/07/16	0	0.00	1	22.50	22.40	-1	5,306	-0.02%
2018/07/13	1	22.20	0	0.00	22.35	1	5,420	0.02%
2018/07/12	3	22.85	4	22.45	22.35	-1	5,446	-0.02%
2018/07/11	0	0.00	1	22.00	21.80	-1	5,444	-0.02%
2018/07/09	0	0.00	1	21.50	21.65	-1	5,525	-0.02%
2018/07/06	1	21.10	0	0.00	21.30	1	5,541	0.02%
2018/07/05	2	21.85	1	21.35	21.30	1	5,561	0.02%
2018/07/04	1	22.75	0	0.00	22.15	1	5,542	0.02%
2018/07/03	0	0.00	1	23.35	22.55	-1	5,535	-0.02%
2018/07/02	2	23.10	3	23.25	23.10	-1	5,542	-0.02%
2018/06/29	10	23.25	14	23.48	23.05	-4	5,572	-0.07%
2018/06/28	1	23.20	0	0.00	23.05	1	5,562	0.02%
2018/06/27	1	23.50	18	23.62	23.30	-17	5,630	-0.30%
2018/06/26	0	0.00	3	23.78	23.55	-3	5,699	-0.05%
2018/06/25	11	24.29	1	24.00	23.55	10	5,702	0.18%
2018/06/22	51	22.58	15	23.45	24.80	36	5,558	0.65%
2018/06/15	31	22.91	32	23.15	23.20	-1	5,359	-0.02%
2018/06/14	1	22.55	0	0.00	22.60	1	5,320	0.02%
2018/06/12	22	23.31	1	23.00	23.00	21	5,734	0.37%
2018/06/11	0	0.00	3	23.00	22.95	-3	5,675	-0.05%
2018/06/08	0	0.00	5	22.87	22.85	-5	5,676	-0.09%
2018/06/07	4	22.83	1	22.80	22.75	3	5,763	0.05%
2018/06/06	7	22.45	22	22.53	22.65	-15	5,743	-0.26%
2018/06/05	21	22.44	3	22.32	22.20	18	5,765	0.31%
2018/06/04	1	22.00	2	22.05	21.95	-1	5,680	-0.02%
2018/06/01	1	21.85	1	21.80	21.80	0	5,661	0.00%
2018/05/31	3	22.00	1	22.30	22.00	2	5,661	0.04%
2018/05/30	1	21.85	1	22.00	22.00	0	5,602	0.00%
2018/05/29	0	0.00	6	22.09	22.20	-6	5,563	-0.11%
2018/05/28	0	0.00	14	21.69	21.75	-14	5,515	-0.25%
2018/05/25	4	21.81	2	21.93	21.70	2	5,514	0.04%
2018/05/24	3	21.72	26	21.48	21.70	-23	5,436	-0.42%
2018/05/23	2	21.50	0	0.00	21.35	2	5,424	0.04%
2018/05/22	12	21.88	1	22.00	21.60	11	5,416	0.20%
2018/05/21	0	0.00	3	21.50	21.95	-3	5,258	-0.06%
2018/05/18	0	0.00	6	20.68	20.75	-6	5,210	-0.12%
2018/05/17	1	20.75	3	20.90	20.75	-2	5,240	-0.04%
2018/05/15	0	0.00	5	21.25	21.10	-5	5,266	-0.09%
2018/05/14	1	21.60	0	0.00	21.40	1	5,442	0.02%
2018/05/11	2	21.90	0	0.00	21.75	2	5,436	0.04%
2018/05/10	2	22.20	1	22.30	22.30	1	5,382	0.02%
2018/05/09	23	22.25	7	22.11	22.25	16	5,354	0.30%
2018/05/08	2	21.55	6	21.68	22.05	-4	5,160	-0.08%
2018/04/30	0	0.00	20	20.60	20.65	-20	5,084	-0.39%
2018/04/27	0	0.00	30	20.30	20.35	-30	5,081	-0.59%
2018/04/26	0	0.00	5	20.70	20.30	-5	5,077	-0.10%
2018/04/24	4	21.44	0	0.00	20.95	4	4,979	0.08%
2018/04/23	11	22.11	0	0.00	22.05	11	4,942	0.22%
2018/04/20	1	22.05	0	0.00	22.05	1	5,095	0.02%
2018/04/19	1	22.55	5	22.20	22.30	-4	5,031	-0.08%
2018/04/18	5	22.80	2	22.65	22.60	3	4,983	0.06%
2018/04/16	2	22.90	0	0.00	22.85	2	5,011	0.04%
2018/04/13	0	0.00	3	23.15	23.10	-3	4,987	-0.06%
2018/04/11	2	23.60	0	0.00	23.50	2	5,006	0.04%
2018/04/09	1	23.55	3	23.75	23.55	-2	5,137	-0.04%
2018/04/02	1	24.10	4	24.33	23.85	-3	5,155	-0.06%
2018/03/30	3	23.75	1	23.85	23.85	2	5,157	0.04%
2018/03/28	2	23.70	0	0.00	23.30	2	4,980	0.04%
2018/03/27	13	23.62	40	23.55	23.50	-27	4,916	-0.55%
2018/03/26	0	0.00	3	23.50	23.40	-3	4,863	-0.06%
2018/03/23	13	23.43	70	23.65	23.70	-57	4,814	-1.18%
2018/03/22	11	24.66	61	24.40	24.35	-50	4,761	-1.05%
2018/03/21	24	24.85	0	0.00	24.65	24	4,805	0.50%
2018/03/20	1	24.70	0	0.00	24.85	1	5,135	0.02%
2018/03/19	16	25.16	3	25.10	25.05	13	5,212	0.25%
2018/03/16	5	26.10	43	26.00	25.70	-38	5,125	-0.74%
2018/03/15	1	25.90	6	25.88	25.80	-5	4,877	-0.10%
2018/03/13	15	26.41	7	26.53	26.20	8	5,199	0.15%
2018/03/12	11	26.57	5	26.34	26.50	6	5,211	0.12%
2018/03/09	6	25.68	2	26.03	26.05	4	5,250	0.08%
2018/03/08	20	25.65	1	25.70	25.55	19	5,441	0.35%
2018/03/07	0	0.00	1	25.15	25.15	-1	5,552	-0.02%
2018/03/06	1	25.35	0	0.00	25.20	1	6,144	0.02%
2018/03/01	0	0.00	4	25.30	25.55	-4	6,259	-0.06%
2018/02/27	0	0.00	11	25.20	25.20	-11	6,381	-0.17%
2018/02/23	21	24.98	2	25.15	25.10	19	6,483	0.29%
2018/02/22	1	24.55	4	24.74	24.75	-3	6,560	-0.05%
2018/02/21	13	24.38	4	24.26	24.35	9	6,604	0.14%
2018/02/12	5	23.51	51	23.55	23.50	-46	6,677	-0.69%
2018/02/09	1	22.70	1	23.10	23.80	0	6,734	0.00%
2018/02/07	0	0.00	12	24.50	24.50	-12	7,146	-0.17%
2018/02/06	13	24.17	0	0.00	23.75	13	7,212	0.18%
2018/02/05	1	25.95	1	26.05	26.15	0	7,178	0.00%
2018/01/31	1	26.65	0	0.00	26.65	1	7,576	0.01%
2018/01/30	2	26.90	0	0.00	26.90	2	7,702	0.03%
2018/01/29	0	0.00	1	26.95	26.75	-1	7,807	-0.01%
2018/01/26	6	26.63	0	0.00	26.55	6	8,327	0.07%
2018/01/25	7	27.05	0	0.00	26.85	7	8,491	0.08%
2018/01/24	0	0.00	5	27.00	26.90	-5	8,492	-0.06%
2018/01/23	0	0.00	1	26.75	26.85	-1	8,528	-0.01%
2018/01/22	0	0.00	100	26.80	26.75	-100	8,664	-1.15%
2018/01/19	2	27.10	5	26.95	26.90	-3	8,949	-0.03%
2018/01/18	3	27.00	5	27.00	27.00	-2	9,298	-0.02%
2018/01/17	12	27.05	1	27.05	27.05	11	9,505	0.12%
2018/01/16	21	27.00	13	27.11	27.30	8	9,568	0.08%
2018/01/15	2	26.45	0	0.00	26.35	2	9,558	0.02%
2018/01/12	10	26.40	1	26.45	26.25	9	9,622	0.09%
2018/01/11	11	26.10	0	0.00	26.10	11	9,681	0.11%
2018/01/10	50	26.25	0	0.00	26.05	50	9,769	0.51%
2018/01/08	2	26.95	0	0.00	26.85	2	10,189	0.02%
2018/01/05	103	27.10	0	0.00	26.90	103	10,569	0.97%	大買/鉅額交易
2018/01/04	11	27.10	0	0.00	27.05	11	10,909	0.10%
2018/01/03	51	26.59	3	26.83	26.65	48	11,278	0.43%
2018/01/02	26	26.50	0	0.00	26.40	26	12,507	0.21%