南茂 (8150)-大昌-樹林券商分點個股進出

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
32.10
漲跌
▼0.30
漲幅
-0.93%
成交量
1,378張
產業
上市半導體類股
954人加入追蹤

立即追蹤
本地時間:13:30

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－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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
2024/11/29	0	0.00	1	32.00	32.05	-1	2,711	-0.04%
2024/11/28	2	31.50	0	0.00	31.65	2	2,767	0.07%
2024/11/20	2	31.90	0	0.00	32.05	2	2,856	0.07%
2024/11/19	0.1	32.35	0	0.00	32.35	0.1	2,870	0.00%
2024/11/14	3	31.97	0	0.00	32.00	3	2,932	0.10%
2024/11/13	3.3	32.11	0	0.00	31.65	3.3	2,932	0.11%
2024/11/12	1	32.70	1	32.85	32.95	0	2,918	0.00%
2024/11/11	4	33.15	1	33.40	33.45	3	2,900	0.10%
2024/11/08	1	34.05	0	0.00	33.85	1	2,864	0.03%
2024/11/07	1	34.55	1	34.45	34.90	0	2,796	0.00%
2024/11/06	9	34.44	1	34.70	34.60	8	2,771	0.29%
2024/11/04	0	0.00	1	36.15	35.95	-1	2,712	-0.04%
2024/11/01	0	0.00	2	35.93	36.10	-2	2,753	-0.07%
2024/10/30	4	35.55	2	35.73	35.60	2	2,758	0.07%
2024/10/29	7	35.44	0	0.00	35.35	7	2,770	0.25%
2024/10/28	1	36.05	0	0.00	36.00	1	2,765	0.04%
2024/10/24	1	36.00	6	36.30	36.00	-5	2,791	-0.18%
2024/10/21	2	36.38	0	0.00	36.60	2	2,836	0.07%
2024/10/18	1	36.30	0	0.00	36.30	1	2,888	0.03%
2024/10/17	6	36.50	0	0.00	36.45	6	2,902	0.21%
2024/10/16	1	36.15	0	0.00	36.70	1	2,905	0.03%
2024/10/15	11	36.57	0	0.00	36.20	11	2,876	0.38%
2024/10/11	1	36.95	3	36.83	36.65	-2	2,874	-0.07%
2024/10/09	2	37.25	0	0.00	37.25	2	2,856	0.07%
2024/10/07	6	37.92	0	0.00	38.00	6	2,869	0.21%
2024/10/04	1	37.50	0	0.00	37.30	1	2,893	0.03%
2024/10/01	16	37.57	0	0.00	37.60	16	2,889	0.55%
2024/09/30	7	37.93	3	38.00	37.50	4	2,910	0.14%
2024/09/27	6	37.83	4	37.86	37.65	2	2,871	0.07%
2024/09/26	1	37.10	1	37.55	36.95	0	2,719	0.00%
2024/09/24	3	36.87	0	0.00	36.65	3	2,734	0.11%
2024/09/23	1	37.05	2	37.10	37.05	-1	2,791	-0.04%
2024/09/20	1	37.40	0	0.00	37.00	1	2,816	0.04%
2024/09/19	1	36.50	0	0.00	37.00	1	2,779	0.04%
2024/09/18	2	37.05	0	0.00	36.80	2	2,802	0.07%
2024/09/16	2	37.15	0	0.00	37.20	2	2,847	0.07%
2024/09/13	0	0.00	1	36.55	36.75	-1	2,872	-0.03%
2024/09/12	2	36.30	0	0.00	36.20	2	2,869	0.07%
2024/09/11	0	0.00	4	35.78	36.05	-4	2,864	-0.14%
2024/09/10	4	35.46	0	0.00	35.05	4	2,860	0.14%
2024/09/09	1	35.65	0	0.00	36.30	1	2,837	0.04%
2024/09/06	10	36.00	0	0.00	36.10	10	2,845	0.35%
2024/09/05	3	36.48	0	0.00	36.05	3	2,823	0.11%
2024/09/04	1	37.00	0	0.00	36.45	1	2,795	0.04%
2024/09/03	4	38.43	0	0.00	38.10	4	2,711	0.15%
2024/08/30	3	38.20	1	38.45	38.15	2	2,645	0.08%
2024/08/21	3	37.53	0	0.00	37.35	3	2,710	0.11%
2024/08/19	2	37.40	0	0.00	37.30	2	2,843	0.07%
2024/08/16	9	37.75	0	0.00	37.55	9	2,953	0.30%
2024/08/14	4	38.35	0	0.00	38.15	4	3,124	0.13%
2024/08/07	0	0.00	3	36.87	37.85	-3	3,231	-0.09%
2024/08/06	0	0.00	1	36.35	36.40	-1	3,342	-0.03%
2024/08/05	18	36.43	3	36.43	36.15	15	3,353	0.45%
2024/08/02	11	39.53	0	0.00	39.55	11	3,345	0.33%
2024/07/30	1	39.25	1	39.50	39.80	0	3,381	0.00%
2024/07/26	3	39.57	1	39.90	40.65	2	3,396	0.06%
2024/07/23	3	40.43	11	40.74	40.90	-8	3,389	-0.24%
2024/07/22	8	40.39	2	40.20	40.30	6	3,380	0.18%
2024/07/19	4	41.69	3	41.92	41.70	1	3,360	0.03%
2024/07/18	1	42.50	1	42.50	42.85	0	3,332	0.00%
2024/07/17	3	42.75	2	43.25	42.85	1	3,338	0.03%
2024/07/15	1	42.80	0	0.00	42.80	1	3,404	0.03%
2024/07/11	1	43.60	0	0.00	43.60	1	3,408	0.03%
2024/07/10	0	0.00	2	43.10	43.60	-2	3,445	-0.06%
2024/07/09	4	42.85	10	43.05	42.55	-6	3,446	-0.17%
2024/07/08	0	0.00	3	43.65	43.65	-3	3,443	-0.09%
2024/07/03	0	0.00	3	42.60	42.90	-3	3,462	-0.09%
2024/06/27	14	42.33	0	0.00	42.75	14	3,538	0.40%
2024/06/26	4	45.11	0	0.00	45.00	4	3,703	0.11%
2024/06/25	1	44.70	1.1	45.05	45.35	-0.1	3,904	0.00%
2024/06/24	1	45.25	0	0.00	45.10	1	4,004	0.02%
2024/06/21	0	0.00	3	45.50	45.70	-3	4,069	-0.07%
2024/06/20	1	44.75	2	45.05	45.20	-1	4,104	-0.02%
2024/06/19	2	44.95	10.1	44.80	44.70	-8.1	4,190	-0.19%
2024/06/18	1	44.80	0	0.00	44.75	1	4,285	0.02%
2024/06/17	2	44.80	0	0.00	44.60	2	4,526	0.04%
2024/06/14	0	0.00	1.1	44.79	44.80	-1.1	4,602	-0.02%
2024/06/13	0	0.00	6	44.34	44.40	-6	4,615	-0.13%
2024/06/11	10	44.15	0	0.00	43.50	10	4,700	0.21%
2024/06/07	5	43.97	0	0.00	44.00	5	4,749	0.11%
2024/06/06	1	43.80	0	0.00	43.75	1	4,823	0.02%
2024/06/03	1	44.20	0	0.00	44.30	1	5,068	0.02%
2024/05/31	2	45.10	2	45.05	44.20	0	5,162	0.00%
2024/05/30	3	45.45	0	0.00	45.05	3	5,156	0.06%
2024/05/29	2	45.15	2	45.10	45.20	0	5,212	0.00%
2024/05/28	3	44.90	0	0.00	45.00	3	5,242	0.06%
2024/05/27	1	44.40	0	0.00	44.25	1	5,296	0.02%
2024/05/24	0	0.00	1	44.05	44.15	-1	5,285	-0.02%
2024/05/23	5	44.67	5	44.35	44.35	0	5,255	0.00%
2024/05/22	10	45.75	13	44.77	45.75	-3	5,202	-0.06%
2024/05/21	16	44.65	16	44.03	44.65	0	5,130	0.00%
2024/05/20	19	44.05	7	43.70	43.85	12	5,027	0.24%
2024/05/17	0	0.00	1	43.95	43.20	-1	4,908	-0.02%
2024/05/15	1	43.60	1	43.70	43.45	0	4,826	0.00%
2024/05/10	7	43.60	8	43.80	43.40	-1	4,785	-0.02%
2024/05/07	2	45.75	0	0.00	45.60	2	4,603	0.04%
2024/05/02	0	0.00	6	45.90	46.40	-6	4,532	-0.13%
2024/04/30	13	46.16	1	46.45	45.90	12	4,527	0.27%
2024/04/29	1	46.80	0.5	46.77	47.00	0.5	4,522	0.01%
2024/04/26	0	0.00	2.1	46.66	46.60	-2.1	4,558	-0.05%
2024/04/25	1	46.55	1	46.80	46.20	0	4,678	0.00%
2024/04/24	2	46.70	1	47.10	47.30	1	4,678	0.02%
2024/04/22	1	45.25	2	45.25	45.35	-1	4,707	-0.02%
2024/04/19	4	45.40	0	0.00	45.65	4	4,735	0.08%
2024/04/17	0	0.00	0.1	47.24	47.45	-0.1	4,924	0.00%
2024/04/16	3	47.00	2	46.85	46.85	1	4,932	0.02%
2024/04/15	0	48.20	0	0.00	48.10	0	4,881	0.00%
2024/04/12	4.1	48.84	0	0.00	48.70	4.1	4,891	0.08%
2024/04/11	4	48.20	0	0.00	48.75	4	4,866	0.08%
2024/04/10	2	48.75	0	0.00	48.75	2	4,843	0.04%
2024/04/09	0	0.00	1	48.70	48.85	-1	4,812	-0.02%
2024/04/08	2	48.35	0	0.00	48.65	2	4,773	0.04%
2024/04/01	5	49.53	1	49.80	49.35	4	4,709	0.08%
2024/03/29	2.2	49.14	2	49.70	50.00	0.2	4,671	0.00%
2024/03/28	5	51.62	7	51.74	51.00	-2	4,426	-0.05%
2024/03/27	7	48.60	11	49.31	50.70	-4	4,216	-0.09%
2024/03/26	6	48.33	3	48.63	48.40	3	4,105	0.07%
2024/03/25	3	49.33	2	49.60	49.95	1	4,057	0.02%
2024/03/22	12	50.82	23.5	50.78	50.90	-11.5	4,012	-0.29%
2024/03/21	14	50.90	19	50.39	51.00	-5	3,964	-0.13%
2024/03/20	3	50.67	19	50.69	50.10	-16	3,935	-0.41%
2024/03/19	4	49.90	12	49.60	49.75	-8	3,747	-0.21%
2024/03/18	2	48.75	7	48.71	48.65	-5	3,715	-0.13%
2024/03/15	4	47.48	4	47.53	47.65	0	3,704	0.00%
2024/03/14	1	48.30	2	47.15	47.55	-1	3,703	-0.03%
2024/03/13	10	48.45	4	48.50	48.50	6	3,701	0.16%
2024/03/12	4	47.89	36	47.69	48.10	-32	3,660	-0.87%
2024/03/11	0	0.00	3	47.33	46.90	-3	3,618	-0.08%
2024/03/07	26.2	46.98	22	46.85	47.15	4.2	3,582	0.12%
2024/03/06	2	46.08	8	46.13	46.65	-6	3,501	-0.17%
2024/03/05	3	45.30	0	0.00	45.10	3	3,439	0.09%
2024/03/04	33.3	45.45	38	45.02	45.10	-4.7	3,411	-0.14%
2024/03/01	34	43.95	34	44.14	43.95	0	3,303	0.00%
2024/02/29	0	0.00	3	44.10	44.10	-3	3,258	-0.09%
2024/02/27	24	43.80	24	43.31	43.65	0	3,193	0.00%
2024/02/26	12	43.35	12	43.03	43.45	0	3,173	0.00%
2024/02/23	12	43.25	17	43.42	43.25	-5	3,197	-0.16%
2024/02/22	1	43.55	1	44.00	44.00	0	3,140	0.00%
2024/02/16	1	43.65	0	0.00	43.50	1	3,115	0.03%
2024/02/15	0	0.00	2	43.60	43.65	-2	3,104	-0.06%
2024/02/01	1	42.35	0	0.00	42.25	1	3,111	0.03%
2024/01/31	0	0.00	2	42.35	42.80	-2	3,169	-0.06%
2024/01/25	1	43.00	5	43.26	42.80	-4	3,605	-0.11%
2024/01/24	1	43.35	1	43.55	43.15	0	3,620	0.00%
2024/01/23	2	43.25	28	43.20	43.10	-26	3,637	-0.71%
2024/01/22	13	44.21	1	44.05	43.95	12	3,630	0.33%
2024/01/19	3	43.77	2	43.53	43.70	1	3,632	0.03%
2024/01/18	1	42.90	1	42.75	42.95	0	3,565	0.00%
2024/01/17	1	42.85	17	43.01	43.00	-16	3,746	-0.43%
2024/01/16	0	0.00	4	42.90	42.80	-4	3,897	-0.10%
2024/01/15	1	43.30	4	43.13	43.20	-3	4,088	-0.07%
2024/01/12	38	43.18	0	0.00	42.80	38	4,073	0.93%
2024/01/11	30	43.38	1	43.50	43.50	29	3,950	0.73%
2024/01/10	0	0.00	2	41.90	41.85	-2	3,866	-0.05%
2024/01/09	0	0.00	2	41.50	41.45	-2	3,856	-0.05%
2024/01/08	2	40.95	0	0.00	41.15	2	3,859	0.05%
2024/01/03	1	41.65	11	41.93	41.85	-10	3,854	-0.26%
2024/01/02	1	41.75	1	42.05	42.00	0	3,839	0.00%
2023/12/27	0	0.00	4	43.61	43.70	-4	3,799	-0.11%
2023/12/22	0	0.00	0.1	42.75	42.45	-0.1	3,743	0.00%
2023/12/21	0	0.00	1	42.20	42.45	-1	3,729	-0.03%
2023/12/20	22	42.45	1	42.25	42.45	21	3,712	0.57%
2023/12/19	5	43.30	0	0.00	42.90	5	3,654	0.14%
2023/12/15	21	43.49	3	44.35	43.10	18	3,550	0.51%
2023/12/14	30	43.52	12	43.39	43.35	18	3,466	0.52%
2023/12/13	3	42.55	0	0.00	43.15	3	3,404	0.09%
2023/12/12	1	42.40	0	0.00	42.45	1	3,348	0.03%
2023/12/11	3	42.95	15	42.60	42.40	-12	3,319	-0.36%
2023/12/08	5	42.35	3	42.38	42.45	2	3,282	0.06%
2023/12/07	3	42.10	1	42.10	41.75	2	3,220	0.06%
2023/12/05	5	41.80	0	0.00	41.85	5	3,206	0.16%
2023/12/04	50	41.93	1	42.00	42.00	49	3,208	1.53%
2023/12/01	3	41.00	0	0.00	41.10	3	3,234	0.09%
2023/11/30	0	0.00	5	40.82	40.80	-5	3,201	-0.16%
2023/11/29	1	40.25	2	40.45	40.35	-1	3,166	-0.03%
2023/11/28	0	0.00	0.1	40.00	40.20	-0.1	3,156	0.00%
2023/11/27	11	40.10	2	39.90	39.55	9	3,157	0.29%
2023/11/24	1	39.65	0	0.00	39.40	1	3,174	0.03%
2023/11/22	5	39.90	1.1	39.90	39.85	3.9	3,338	0.12%
2023/11/21	0	0.00	6	39.57	39.50	-6	3,305	-0.18%
2023/11/17	1.1	38.57	1	38.60	38.70	0.1	3,289	0.00%
2023/11/15	1	38.50	4	38.60	38.60	-3	3,264	-0.09%
2023/11/14	0	0.00	2	38.20	38.15	-2	3,238	-0.06%
2023/11/13	0	0.00	5	38.10	38.15	-5	3,226	-0.15%
2023/11/10	2	38.08	11	37.89	37.75	-9	3,212	-0.28%
2023/11/09	2	37.75	1	37.95	37.40	1	3,172	0.03%
2023/11/08	12	37.55	0	0.00	37.35	12	3,149	0.38%
2023/11/07	2	37.45	20	37.45	37.35	-18	3,090	-0.58%
2023/11/06	21	38.04	3	37.60	37.80	18	3,057	0.59%
2023/11/03	18	38.25	15	38.55	37.95	3	2,995	0.10%
2023/11/02	1	41.90	5	41.98	42.05	-4	2,742	-0.15%
2023/10/27	0	0.00	1	41.80	40.90	-1	2,781	-0.04%
2023/10/26	1	41.60	1	41.50	41.45	0	2,757	0.00%
2023/10/25	7	42.63	14	43.34	42.00	-7	2,710	-0.26%
2023/10/24	10	41.76	2	41.78	42.15	8	2,516	0.32%
2023/10/23	27	41.40	32	41.69	41.40	-5	2,312	-0.22%
2023/10/20	0	0.00	5	39.80	39.85	-5	2,121	-0.24%
2023/10/17	0	0.00	1	39.45	39.00	-1	2,098	-0.05%
2023/10/16	0	0.00	1	38.70	38.70	-1	2,101	-0.05%
2023/10/13	2	38.75	5	38.98	39.05	-3	2,128	-0.14%
2023/10/11	1	38.20	1	38.20	38.20	0	2,129	0.00%
2023/10/05	1	37.85	0	0.00	37.90	1	2,140	0.05%
2023/10/03	1	37.95	1	37.75	37.90	0	2,178	0.00%
2023/10/02	1	37.70	0	0.00	37.70	1	2,213	0.05%
2023/09/26	3	37.88	0	0.00	37.55	3	2,294	0.13%
2023/09/25	1	38.40	0	0.00	38.50	1	2,381	0.04%
2023/09/21	1	38.45	70	38.37	38.30	-69	2,483	-2.78%
2023/09/18	0	0.00	4	39.68	39.60	-4	2,632	-0.15%
2023/09/15	2	38.95	3	39.27	39.20	-1	2,641	-0.04%
2023/09/14	1	38.95	0	0.00	39.00	1	2,678	0.04%
2023/09/13	8	39.21	11	39.05	38.95	-3	2,713	-0.11%
2023/09/12	13	39.50	8	39.66	39.70	5	2,728	0.18%
2023/09/11	0	0.00	1	39.10	39.00	-1	2,770	-0.04%
2023/09/08	4	39.70	0	0.00	39.60	4	2,798	0.14%
2023/09/07	0	0.00	13	40.38	40.35	-13	2,809	-0.46%
2023/09/06	30	39.82	9	39.91	40.00	21	2,775	0.76%
2023/09/05	1	38.55	0	0.00	38.80	1	2,697	0.04%
2023/09/04	13	38.74	1	38.85	38.70	12	2,707	0.44%
2023/09/01	1	38.35	0	0.00	38.50	1	2,726	0.04%
2023/08/31	5	38.15	0	0.00	38.35	5	2,721	0.18%
2023/08/30	10	37.95	0	0.00	37.90	10	2,726	0.37%
2023/08/29	1	38.30	1	37.65	37.75	0	2,723	0.00%
2023/08/28	36	38.07	3	38.25	37.95	33	2,689	1.23%
2023/08/25	0	0.00	2	37.25	37.05	-2	2,583	-0.08%
2023/08/23	0	0.00	1	36.60	37.00	-1	2,712	-0.04%
2023/08/22	1	36.50	0	0.00	36.35	1	2,766	0.04%
2023/08/21	0	0.00	1	36.70	36.60	-1	2,779	-0.04%
2023/08/16	1	35.90	10	35.80	35.75	-9	2,766	-0.33%
2023/08/14	1	36.55	0	0.00	36.55	1	2,755	0.04%
2023/08/11	3	36.85	0	0.00	37.05	3	2,765	0.11%
2023/08/10	0	0.00	1	36.40	36.70	-1	2,765	-0.04%
2023/08/07	0	0.00	3	37.43	37.35	-3	2,714	-0.11%
2023/08/04	2	36.30	0	0.00	36.30	2	2,659	0.08%
2023/08/02	1	35.55	0	0.00	35.70	1	2,606	0.04%
2023/07/31	1	35.95	0	0.00	35.75	1	2,669	0.04%
2023/07/27	2	35.85	0	0.00	35.75	2	2,642	0.08%
2023/07/26	1	35.15	0	0.00	35.20	1	2,635	0.04%
2023/07/18	3	36.27	1	36.15	36.00	2	2,620	0.08%
2023/07/13	0	0.00	2	34.65	34.60	-2	2,607	-0.08%
2023/07/11	1	35.00	0	0.00	35.10	1	2,604	0.04%
2023/07/10	0	0.00	4	34.96	34.70	-4	2,638	-0.15%
2023/07/07	2.8	35.35	0	0.00	35.25	2.8	2,650	0.10%
2023/07/06	2	36.30	2	36.30	36.10	0	2,648	0.00%
2023/07/04	0	0.00	1	36.05	35.70	-1	2,677	-0.04%
2023/07/03	13	36.10	0	0.00	35.60	13	2,706	0.48%
2023/06/30	2	36.55	0	0.00	36.50	2	2,701	0.07%
2023/06/29	1	36.75	0	0.00	36.35	1	2,720	0.04%
2023/06/28	9	39.21	6	39.13	38.95	3	2,620	0.11%
2023/06/26	1	39.85	1	39.80	39.70	0	2,484	0.00%
2023/06/19	2	38.90	0	0.00	38.75	2	2,383	0.08%
2023/06/16	3	39.33	0	0.00	39.45	3	2,348	0.13%
2023/06/15	1	39.00	0	0.00	39.00	1	2,320	0.04%
2023/06/14	2	39.50	0	0.00	39.35	2	2,306	0.09%
2023/06/13	2	39.98	3	39.85	39.80	-1	2,278	-0.04%
2023/06/12	0	0.00	1	40.40	40.30	-1	2,251	-0.04%
2023/06/09	4	40.21	1	40.15	40.05	3	2,239	0.13%
2023/06/08	2	40.70	1	40.80	40.70	1	2,223	0.04%
2023/06/06	1	40.50	0	0.00	40.60	1	2,214	0.05%
2023/06/05	0	0.00	1	40.80	40.55	-1	2,226	-0.04%
2023/06/02	1	40.15	0	0.00	40.15	1	2,252	0.04%
2023/06/01	1	40.15	3	39.93	40.00	-2	2,247	-0.09%
2023/05/31	0	0.00	4	39.49	39.50	-4	2,257	-0.18%
2023/05/29	3	40.05	3	40.17	39.55	0	2,282	0.00%
2023/05/26	0	0.00	2	39.25	39.50	-2	2,283	-0.09%
2023/05/18	0	0.00	0.3	38.55	38.50	-0.3	2,324	-0.01%
2023/05/17	0	0.00	1	38.35	38.50	-1	2,333	-0.04%
2023/05/16	3	37.87	0	0.00	37.75	3	2,324	0.13%
2023/05/15	0	0.00	2	37.55	37.85	-2	2,334	-0.09%
2023/05/12	2	37.70	0	0.00	37.75	2	2,346	0.09%
2023/05/11	0	0.00	1	37.80	37.70	-1	2,366	-0.04%
2023/05/10	1	38.00	1	38.20	38.30	0	2,377	0.00%
2023/05/09	1	38.00	6	38.10	38.20	-5	2,375	-0.21%
2023/05/08	1	38.75	1	38.85	38.85	0	2,384	0.00%
2023/05/05	1	37.95	1	38.00	38.10	0	2,412	0.00%
2023/05/04	0	0.00	1	37.55	37.55	-1	2,478	-0.04%
2023/05/02	1	37.30	0	0.00	37.35	1	2,582	0.04%
2023/04/26	0	0.00	3	36.30	36.85	-3	2,570	-0.12%
2023/04/25	0	0.00	2	36.70	36.60	-2	2,572	-0.08%
2023/04/20	1	38.05	1	38.40	38.05	0	2,554	0.00%
2023/04/19	1	38.70	0	0.00	38.20	1	2,561	0.04%
2023/04/18	0	0.00	2	38.85	38.90	-2	2,532	-0.08%
2023/04/17	4	38.90	0	0.00	38.85	4	2,528	0.16%
2023/04/07	2	38.90	37.5	38.61	38.60	-35.5	2,421	-1.46%
2023/04/06	0	0.00	10	39.02	39.10	-10	2,365	-0.42%
2023/03/31	0	0.00	5	38.17	38.35	-5	2,317	-0.22%
2023/03/28	0	36.95	0	0.00	36.90	0	2,230	0.00%
2023/03/22	0	0.00	1	37.15	37.10	-1	2,276	-0.04%
2023/03/21	1	37.00	1	37.00	37.00	0	2,272	0.00%
2023/03/14	4	36.43	0	0.00	36.60	4	2,250	0.18%
2023/03/10	0	37.10	1	36.95	37.30	-1	2,264	-0.04%
2023/03/09	1.4	37.56	0	0.00	37.60	1.4	2,269	0.06%
2023/03/08	0	0.00	1	37.65	37.65	-1	2,280	-0.04%
2023/03/07	2	37.35	37	37.63	37.70	-35	2,256	-1.55%
2023/03/06	1	37.05	0	0.00	37.00	1	2,209	0.05%
2023/03/03	0	36.60	1	36.45	36.70	-1	2,209	-0.05%
2023/03/02	0	36.35	0	0.00	36.35	0	2,212	0.00%
2023/02/24	12	36.56	8	36.45	36.40	4	2,134	0.19%
2023/02/22	0	0.00	2	36.53	36.55	-2	2,048	-0.10%
2023/02/21	0	0.00	4	36.30	36.55	-4	2,049	-0.20%
2023/02/16	0	0.00	2	35.75	35.65	-2	2,170	-0.09%
2023/02/15	0	0.00	5	35.40	35.35	-5	2,208	-0.23%
2023/02/14	0	0.00	11	35.72	35.60	-11	2,218	-0.50%
2023/02/13	1	35.00	0	0.00	35.30	1	2,267	0.04%
2023/02/10	0	0.00	3	35.85	35.90	-3	2,307	-0.13%
2023/02/09	1	35.80	2	35.98	35.80	-1	2,317	-0.04%
2023/02/08	1	35.85	2	35.88	35.85	-1	2,344	-0.04%
2023/02/07	1	35.20	4	35.45	35.50	-3	2,334	-0.13%
2023/02/03	1	35.70	9	36.11	36.20	-8	2,314	-0.35%
2023/02/02	3	35.43	9	35.57	35.80	-6	2,255	-0.27%
2023/01/31	10	34.75	5	34.45	34.60	5	2,197	0.23%
2023/01/30	0	0.00	4	34.00	34.05	-4	2,153	-0.19%
2023/01/17	0	0.00	3	33.60	33.65	-3	2,158	-0.14%
2023/01/16	0	0.00	1	33.65	33.65	-1	2,219	-0.05%
2023/01/13	2	33.05	0	0.00	32.95	2	2,245	0.09%
2023/01/12	4	33.28	0	0.00	33.10	4	2,357	0.17%
2023/01/11	1	33.90	0	0.00	33.80	1	2,545	0.04%
2023/01/10	2	33.70	0	0.00	33.80	2	2,593	0.08%
2023/01/03	1	33.45	1	33.60	33.70	0	2,694	0.00%
2022/12/30	0	0.00	1	32.55	33.50	-1	2,668	-0.04%
2022/12/29	0	0.00	1	31.85	32.65	-1	2,657	-0.04%
2022/12/28	1	32.50	0	0.00	32.30	1	2,682	0.04%
2022/12/23	0	0.00	2	32.70	32.90	-2	2,727	-0.07%
2022/12/21	1	32.30	0	0.00	32.20	1	2,786	0.04%
2022/12/20	3	32.87	0	0.00	32.45	3	2,801	0.11%
2022/12/15	1	33.10	0	0.00	33.20	1	2,832	0.04%
2022/12/14	1	33.35	0	0.00	33.40	1	2,852	0.04%
2022/12/12	0	0.00	1	32.75	33.00	-1	2,862	-0.03%
2022/12/09	1	33.45	0	0.00	33.30	1	2,906	0.03%
2022/12/08	2	33.18	1	33.25	33.10	1	2,922	0.03%
2022/12/07	1	33.75	0	0.00	33.30	1	2,935	0.03%
2022/12/06	6	34.08	0	0.00	33.70	6	2,928	0.20%
2022/12/05	1	34.70	3	34.60	34.70	-2	2,933	-0.07%
2022/12/02	8	34.11	6	34.15	34.20	2	2,933	0.07%
2022/12/01	0	0.00	0.1	34.10	34.10	-0.1	2,937	0.00%
2022/11/30	3	33.43	3	33.68	33.60	0	2,935	0.00%
2022/11/28	1	33.25	0	0.00	33.15	1	2,943	0.03%
2022/11/25	0	0.00	7	33.77	33.50	-7	2,954	-0.24%
2022/11/24	0	0.00	2	33.65	33.65	-2	2,977	-0.07%
2022/11/22	8	32.83	0	0.00	32.95	8	2,952	0.27%
2022/11/21	5	33.61	0	0.00	33.20	5	2,961	0.17%
2022/11/18	1	33.80	4	33.78	33.80	-3	2,928	-0.10%
2022/11/17	1	33.95	5	33.75	33.95	-4	2,898	-0.14%
2022/11/16	8	33.69	12	33.60	33.60	-4	2,875	-0.14%
2022/11/15	5	33.25	3	33.17	33.15	2	2,814	0.07%
2022/11/14	0	0.00	4	32.68	32.70	-4	2,801	-0.14%
2022/11/11	4	32.71	11.5	32.76	32.50	-7.5	2,784	-0.27%
2022/11/10	2	32.20	1	32.20	32.20	1	2,760	0.04%
2022/11/09	6	32.41	6.2	32.48	32.30	-0.2	2,752	-0.01%
2022/11/08	4	32.04	4	32.06	32.00	0	2,728	0.00%
2022/11/07	1	31.50	0	0.00	31.60	1	2,706	0.04%
2022/11/04	4	31.50	2	31.75	31.60	2	2,715	0.07%
2022/11/03	1	32.00	0	0.00	32.25	1	2,679	0.04%
2022/11/02	0	0.00	0	32.30	31.95	0	2,687	0.00%
2022/10/27	3	31.00	3	31.65	31.70	0	2,773	0.00%
2022/10/26	3	30.78	2	30.60	30.60	1	2,791	0.04%
2022/10/24	1.2	31.76	1	31.25	31.25	0.2	2,808	0.01%
2022/10/21	0	0.00	10	32.00	31.85	-10	2,761	-0.36%
2022/10/20	1	31.80	1	31.75	32.20	0	2,735	0.00%
2022/10/19	9	32.41	10	32.38	32.30	-1	2,646	-0.04%
2022/10/18	0	0.00	6	30.81	31.00	-6	2,465	-0.24%
2022/10/17	1	28.85	3	29.00	30.00	-2	2,476	-0.08%
2022/10/14	10	29.25	0	0.00	29.30	10	2,507	0.40%
2022/10/13	5	28.86	8	28.78	28.40	-3	2,567	-0.12%
2022/10/12	9	29.42	0	0.00	29.45	9	2,564	0.35%
2022/10/11	5	29.72	0	0.00	29.50	5	2,598	0.19%
2022/10/07	1	30.85	1	30.95	30.90	0	2,649	0.00%
2022/10/06	1	30.75	5	30.70	31.00	-4	2,689	-0.15%
2022/10/05	4	31.06	3	31.25	30.95	1	2,703	0.04%
2022/10/04	2	30.38	0	0.00	30.60	2	2,718	0.07%
2022/09/30	1	29.65	0	0.00	30.00	1	2,829	0.04%
2022/09/28	11	30.02	0	0.00	29.25	11	2,924	0.38%
2022/09/27	3	29.75	0	0.00	30.30	3	2,965	0.10%
2022/09/26	3.1	30.28	0	0.00	29.85	3.1	3,054	0.10%
2022/09/23	1	31.70	1	31.80	31.75	0	3,111	0.00%
2022/09/22	3	31.97	1	32.00	32.00	2	3,218	0.06%
2022/09/21	6	32.41	0	0.00	32.25	6	3,330	0.18%
2022/09/20	1	32.70	0	0.00	32.85	1	3,458	0.03%
2022/09/19	0	0.00	5	32.92	32.70	-5	3,500	-0.14%
2022/09/16	1	33.05	0	0.00	32.75	1	3,540	0.03%
2022/09/15	3	33.45	2	33.40	33.25	1	3,556	0.03%
2022/09/14	38.1	33.18	0	0.00	33.30	38.1	3,606	1.06%
2022/09/13	4	34.04	3	33.95	33.80	1	3,611	0.03%
2022/09/12	5	33.78	0	0.00	33.80	5	3,635	0.14%
2022/09/07	4	33.05	0.5	33.20	33.00	3.5	3,673	0.10%
2022/09/06	1.6	33.63	0	0.00	33.40	1.6	3,690	0.04%
2022/09/05	0	0.00	0.5	34.30	34.20	-0.5	3,677	-0.01%
2022/09/02	6.6	34.40	4	35.15	34.50	2.6	3,692	0.07%
2022/09/01	7.1	35.21	0.5	35.30	35.10	6.6	3,657	0.18%
2022/08/31	3.6	35.77	1	36.05	35.75	2.6	3,671	0.07%
2022/08/30	1	36.00	5	36.05	36.15	-4	3,661	-0.11%
2022/08/29	0	0.00	1	36.00	36.00	-1	3,680	-0.03%
2022/08/26	5	36.60	0	0.00	36.80	5	3,705	0.13%
2022/08/25	4	36.35	5	36.50	36.40	-1	3,712	-0.03%
2022/08/24	6	36.27	2	36.50	36.10	4	3,763	0.11%
2022/08/23	0	0.00	1	36.35	36.35	-1	3,790	-0.03%
2022/08/22	0	0.00	1	37.10	36.85	-1	3,793	-0.03%
2022/08/19	4	36.65	4	36.85	37.15	0	3,802	0.00%
2022/08/18	1	36.10	2	36.38	36.40	-1	3,773	-0.03%
2022/08/17	1	36.65	5	36.40	36.45	-4	3,775	-0.11%
2022/08/15	40	36.64	4	36.60	36.70	36	3,765	0.96%
2022/08/12	0	0.00	4	36.18	36.30	-4	3,747	-0.11%
2022/08/11	5	35.67	0	0.00	35.70	5	3,764	0.13%
2022/08/08	1	35.05	1	35.65	35.60	0	3,783	0.00%
2022/08/05	1	34.80	1	34.85	34.90	0	3,757	0.00%
2022/08/04	1	34.60	2	34.60	34.20	-1	3,723	-0.03%
2022/08/03	2	33.83	10	33.98	34.00	-8	3,721	-0.21%
2022/08/02	7.1	34.26	2	34.18	34.15	5.1	3,742	0.13%
2022/07/29	3	35.47	0	0.00	35.30	3	3,797	0.08%
2022/07/28	3	35.35	0	0.00	35.30	3	3,763	0.08%
2022/07/26	3	35.00	0	0.00	35.15	3	3,804	0.08%
2022/07/22	2	36.03	19	35.94	35.95	-17	3,843	-0.44%
2022/07/21	2	35.90	4	35.85	36.30	-2	3,839	-0.05%
2022/07/20	2	35.60	1	35.70	35.40	1	3,835	0.03%
2022/07/19	7	34.92	14	34.94	35.20	-7	3,839	-0.18%
2022/07/18	4	34.60	4	34.44	35.00	0	3,864	0.00%
2022/07/15	2	33.73	4	33.44	33.85	-2	3,843	-0.05%
2022/07/14	3	33.07	10	32.95	32.95	-7	3,835	-0.18%
2022/07/13	3	32.90	3	32.95	32.90	0	3,822	0.00%
2022/07/12	5	32.25	2	32.18	32.25	3	3,819	0.08%
2022/07/11	24	34.07	1	33.90	33.90	23	3,800	0.61%
2022/07/08	0	0.00	12	35.16	35.45	-12	3,775	-0.32%
2022/07/07	6	33.97	0	0.00	34.15	6	3,746	0.16%
2022/07/06	4	33.80	7	33.35	33.15	-3	3,749	-0.08%
2022/07/05	7	33.85	5	33.55	33.95	2	3,748	0.05%
2022/07/04	8	34.69	11	33.60	33.60	-3	3,727	-0.08%
2022/07/01	8.2	35.95	6	36.10	35.45	2.2	3,711	0.06%
2022/06/30	6	37.98	6	37.23	36.95	0	3,623	0.00%
2022/06/29	5	39.79	0	0.00	39.10	5	3,526	0.14%
2022/06/28	4.1	45.38	8	45.09	44.80	-4	3,423	-0.12%
2022/06/27	3	46.07	0	0.00	46.15	3	3,302	0.09%
2022/06/24	4	45.86	5	45.65	45.60	-1	3,282	-0.03%
2022/06/23	3.1	45.84	2	45.45	45.75	1.1	3,261	0.03%
2022/06/22	1.1	47.10	13	46.83	46.80	-12	3,238	-0.37%
2022/06/21	6	47.70	0	0.00	47.80	6	3,213	0.19%
2022/06/20	6.2	47.94	8	48.10	47.10	-1.9	3,226	-0.06%
2022/06/17	10	48.15	0	0.00	48.50	10	3,218	0.31%
2022/06/16	6	49.95	5	49.19	48.70	1	3,252	0.03%
2022/06/15	0	0.00	3	49.93	49.90	-3	3,323	-0.09%
2022/06/14	2.1	49.12	0	0.00	49.40	2.1	3,365	0.06%
2022/06/13	0.2	49.70	7	49.67	49.60	-6.8	3,460	-0.20%
2022/06/09	1	50.00	1	50.40	50.40	0	3,580	0.00%
2022/06/08	0	0.00	1	50.40	50.50	-1	3,600	-0.03%
2022/06/07	1	50.00	1	50.40	50.30	0	3,685	0.00%
2022/06/06	1	50.20	0	0.00	50.20	1	3,746	0.03%
2022/06/01	2	49.75	3	49.33	49.60	-1	4,021	-0.02%
2022/05/31	2	48.90	1	49.10	48.55	1	4,144	0.02%
2022/05/30	1	48.85	0	0.00	48.90	1	4,315	0.02%
2022/05/27	4	48.50	7	48.46	48.60	-3	4,516	-0.07%
2022/05/26	1	48.20	0	0.00	47.95	1	5,446	0.02%
2022/05/25	3	47.87	1	47.90	48.00	2	6,331	0.03%
2022/05/24	2	47.83	0	0.00	47.55	2	6,400	0.03%
2022/05/23	1	48.05	0	0.00	48.00	1	6,431	0.02%
2022/05/20	1	48.40	3	48.40	48.35	-2	6,532	-0.03%
2022/05/19	2	48.00	10	47.91	48.35	-8	6,686	-0.12%
2022/05/18	3	47.70	2	48.00	47.85	1	6,697	0.01%
2022/05/17	1	46.95	2	47.00	47.30	-1	6,838	-0.01%
2022/05/16	2	46.65	2	46.33	46.50	0	6,863	0.00%
2022/05/13	0	0.00	1	45.75	45.95	-1	6,866	-0.01%
2022/05/12	3	45.55	1	45.45	45.35	2	6,896	0.03%
2022/05/09	11	46.97	0	0.00	46.35	11	6,936	0.16%
2022/05/06	3	47.68	1	47.90	48.10	2	6,993	0.03%
2022/05/05	2	47.93	7	48.04	48.15	-5	7,055	-0.07%
2022/05/03	1	46.85	0	0.00	47.25	1	7,167	0.01%
2022/04/29	1	46.70	1	47.70	46.70	0	7,237	0.00%
2022/04/28	2	46.58	1	46.60	46.60	1	7,311	0.01%
2022/04/27	1	45.75	2	46.08	46.50	-1	7,377	-0.01%
2022/04/26	1	47.40	0	0.00	46.55	1	7,462	0.01%
2022/04/25	1	47.75	0	0.00	46.95	1	7,652	0.01%
2022/04/22	0	0.00	1	48.85	48.60	-1	7,729	-0.01%
2022/04/21	3	48.97	0.2	48.80	48.50	2.8	8,139	0.03%
2022/04/20	6.2	48.99	5	48.55	48.35	1.2	8,983	0.01%
2022/04/19	4	48.94	0	0.00	48.90	4	9,250	0.04%
2022/04/18	0	0.00	25	48.04	48.00	-25	9,292	-0.27%
2022/04/15	0	0.00	1.2	47.85	47.85	-1.2	9,303	-0.01%
2022/04/14	5	48.31	0	0.00	48.35	5	9,365	0.05%
2022/04/13	10	48.19	6	48.33	48.30	4	9,407	0.04%
2022/04/12	0.2	48.20	2	47.95	48.00	-1.8	9,395	-0.02%
2022/04/11	1	49.00	0	0.00	48.85	1	9,381	0.01%
2022/04/08	0	0.00	1	50.20	50.10	-1	9,381	-0.01%
2022/04/07	3	50.30	0	0.00	49.80	3	9,391	0.03%
2022/04/06	2	50.60	0	0.00	50.70	2	9,365	0.02%
2022/03/31	1	51.30	2	51.40	51.40	-1	9,529	-0.01%
2022/03/30	10	51.90	10	51.70	51.70	0	9,584	0.00%
2022/03/28	0	0.00	7	51.54	51.90	-7	9,789	-0.07%
2022/03/25	0	0.00	1	51.70	51.70	-1	9,890	-0.01%
2022/03/24	5	51.80	10	51.80	51.90	-5	9,896	-0.05%
2022/03/23	2	52.00	0	0.00	52.20	2	9,951	0.02%
2022/03/21	11	52.34	4	52.40	52.10	7	10,032	0.07%
2022/03/18	3	51.73	4	51.90	51.70	-1	10,045	-0.01%
2022/03/17	5	51.10	6	51.30	51.40	-1	9,960	-0.01%
2022/03/16	5	50.44	10	50.50	50.30	-5	9,904	-0.05%
2022/03/15	2	51.05	2	50.70	50.80	0	9,856	0.00%
2022/03/14	2	51.80	6	51.57	51.80	-4	9,852	-0.04%
2022/03/11	0	0.00	3	51.57	51.50	-3	9,861	-0.03%
2022/03/10	1	51.30	1	52.00	51.30	0	9,886	0.00%
2022/03/09	6	50.50	8	50.76	51.10	-2	9,853	-0.02%
2022/03/08	3	49.85	10	50.19	50.20	-7	9,866	-0.07%
2022/03/07	12	50.24	5	50.70	50.30	7	9,792	0.07%
2022/03/04	4	51.53	0	0.00	51.60	4	9,667	0.04%
2022/03/03	16	52.01	3	52.73	51.80	13	9,586	0.14%
2022/03/02	4	51.23	0	0.00	51.40	4	9,508	0.04%
2022/03/01	122	52.09	86	51.42	51.20	36	9,347	0.39%	大買/
2022/02/25	8	51.04	84	51.30	52.00	-76	8,431	-0.90%
2022/02/24	0	0.00	7	47.78	47.35	-7	7,667	-0.09%
2022/02/23	1	48.70	2	48.53	48.50	-1	7,671	-0.01%
2022/02/22	8	48.21	9	48.22	48.15	-1	7,780	-0.01%
2022/02/21	20	49.27	11	49.26	49.15	9	7,954	0.11%
2022/02/18	7	48.54	3	48.28	48.75	4	8,077	0.05%
2022/02/17	2	48.60	5	48.44	48.25	-3	8,172	-0.04%
2022/02/16	1	46.95	0	0.00	46.95	1	8,150	0.01%
2022/02/15	2	46.43	2	46.40	46.30	0	8,186	0.00%
2022/02/14	2	46.25	2	46.38	46.50	0	8,258	0.00%
2022/02/11	1	47.40	2	47.40	47.40	-1	8,348	-0.01%
2022/02/10	2	47.30	5	47.40	47.40	-3	8,586	-0.03%
2022/02/09	1	47.05	4	46.75	47.10	-3	8,604	-0.03%
2022/02/08	11	46.22	0.1	45.90	46.35	10.9	8,631	0.13%
2022/02/07	24	46.13	8	45.68	45.80	16	8,580	0.19%
2022/01/26	4	46.20	6	46.11	46.00	-2	8,515	-0.02%
2022/01/25	4	46.05	0	0.00	45.75	4	8,508	0.05%
2022/01/24	2	46.83	0	0.00	47.00	2	8,428	0.02%
2022/01/21	2	47.65	0	0.00	47.60	2	8,450	0.02%
2022/01/20	2	48.38	3	48.37	48.45	-1	8,401	-0.01%
2022/01/19	8	48.18	4	47.86	47.80	4	8,344	0.05%
2022/01/18	24	49.42	4	49.51	48.80	20	8,256	0.24%
2022/01/17	8	49.80	7	49.56	49.50	1	8,058	0.01%
2022/01/14	15	50.23	3	51.07	49.15	12	7,963	0.15%
2022/01/13	74	51.45	39	51.83	51.30	35	7,572	0.46%
2022/01/12	9	48.51	8	48.41	49.70	1	6,735	0.01%
2022/01/11	1	47.55	2	47.25	47.10	-1	6,510	-0.02%
2022/01/10	2	47.40	0	0.00	47.40	2	6,531	0.03%
2022/01/06	0	0.00	12	48.13	48.30	-12	6,564	-0.18%
2022/01/05	0	0.00	2	47.95	48.10	-2	6,602	-0.03%
2022/01/04	0	0.00	5	47.75	48.05	-5	6,610	-0.08%
2022/01/03	1	48.00	1	48.40	47.95	0	6,616	0.00%
2021/12/29	1	48.05	0	0.00	48.60	1	6,595	0.02%
2021/12/28	1	48.75	5	48.87	48.50	-4	6,615	-0.06%
2021/12/27	7	49.17	5	48.99	49.10	2	6,588	0.03%
2021/12/24	3	48.48	3	48.40	48.30	0	6,555	0.00%
2021/12/23	1	47.80	7	47.70	48.10	-6	6,556	-0.09%
2021/12/22	5	47.93	1	48.10	48.10	4	6,690	0.06%
2021/12/21	3	47.40	5	47.14	47.50	-2	6,587	-0.03%
2021/12/17	37	46.39	2	46.10	46.20	35	6,547	0.53%
2021/12/16	2	46.70	8	46.29	46.65	-6	6,626	-0.09%
2021/12/15	11	45.25	1	45.50	45.30	10	6,646	0.15%
2021/12/14	1	45.30	0	0.00	45.05	1	6,732	0.01%
2021/12/13	6	46.80	1	46.85	46.45	5	6,835	0.07%
2021/12/09	10	46.62	3	46.82	46.30	7	6,874	0.10%
2021/12/08	1	46.90	2	47.30	46.90	-1	6,888	-0.01%
2021/12/07	0	0.00	3	47.07	46.80	-3	6,964	-0.04%
2021/12/06	4	46.94	8	47.10	47.25	-4	7,034	-0.06%
2021/12/03	1	46.55	1	46.30	46.55	0	7,241	0.00%
2021/12/02	5	46.37	2	45.70	45.70	3	7,455	0.04%
2021/12/01	4	45.50	1	45.55	46.10	3	7,688	0.04%
2021/11/30	2	45.68	2	45.60	46.15	0	8,094	0.00%
2021/11/29	1	43.40	1	44.25	44.65	0	8,271	0.00%
2021/11/26	16	45.47	2	45.50	45.20	14	8,644	0.16%
2021/11/25	1	46.70	0	0.00	46.25	1	8,670	0.01%
2021/11/24	5	46.54	1	46.45	46.55	4	8,842	0.05%
2021/11/23	2	46.55	0	0.00	46.25	2	9,368	0.02%
2021/11/22	1	47.50	16	47.49	47.45	-15	9,438	-0.16%
2021/11/19	10	47.64	0	0.00	47.30	10	9,517	0.11%
2021/11/18	19	48.37	1	48.55	48.40	18	9,498	0.19%
2021/11/17	1	48.30	4.5	47.53	48.35	-3.5	9,347	-0.04%
2021/11/16	5.5	46.75	5	46.55	46.30	0.5	9,213	0.01%
2021/11/15	6	47.10	8	47.08	47.15	-2	9,247	-0.02%
2021/11/12	0	0.00	46	45.72	45.75	-46	9,353	-0.49%
2021/11/11	43	45.45	0	0.00	45.45	43	9,543	0.45%
2021/11/10	9	45.82	3	45.87	45.80	6	9,771	0.06%
2021/11/09	22	47.40	20	46.70	46.55	2	10,257	0.02%
2021/11/08	1	46.40	11	46.60	46.90	-10	11,219	-0.09%
2021/11/05	1	45.90	2	45.80	46.70	-1	12,495	-0.01%
2021/11/04	4	46.70	1	47.00	46.45	3	12,611	0.02%
2021/11/03	0	0.00	5	46.10	46.15	-5	12,808	-0.04%
2021/11/02	5	45.83	0	0.00	45.65	5	13,311	0.04%
2021/11/01	0	0.00	0.2	46.65	46.65	-0.2	13,817	0.00%
2021/10/29	2	46.18	1	46.25	46.15	1	14,127	0.01%
2021/10/28	3	46.65	9	46.74	47.10	-6	14,375	-0.04%
2021/10/27	1.2	45.51	2	45.53	46.15	-0.8	14,447	-0.01%
2021/10/26	2	45.98	0	0.00	45.65	2	14,582	0.01%
2021/10/25	1	44.60	2	45.30	45.50	-1	14,576	-0.01%
2021/10/22	1	45.25	2	45.40	45.20	-1	14,631	-0.01%
2021/10/21	5	45.25	0	0.00	44.90	5	14,726	0.03%
2021/10/20	6	45.55	2	45.35	45.45	4	14,803	0.03%
2021/10/19	0	0.00	3	45.17	45.85	-3	14,875	-0.02%
2021/10/18	3	44.03	0	0.00	44.20	3	14,949	0.02%
2021/10/15	0	0.00	2	44.80	45.10	-2	15,039	-0.01%
2021/10/13	4	43.36	2	43.20	42.90	2	15,398	0.01%
2021/10/12	0	0.00	1	44.95	44.30	-1	15,531	-0.01%
2021/10/08	3	45.75	10	45.96	45.20	-7	15,779	-0.04%
2021/10/07	16	46.50	1	46.60	46.10	15	15,972	0.09%
2021/10/06	2	45.98	2	46.58	44.95	0	16,352	0.00%
2021/10/05	2	46.00	1	46.15	46.45	1	16,496	0.01%
2021/10/04	1	46.00	1	46.50	44.90	0	16,513	0.00%
2021/10/01	1	47.00	2	47.58	46.10	-1	16,612	-0.01%
2021/09/30	11	48.23	1	48.20	47.70	10	16,782	0.06%
2021/09/29	19	47.98	4	48.74	47.55	15	16,754	0.09%
2021/09/28	5	50.62	17.8	50.64	50.50	-12.8	16,683	-0.08%
2021/09/27	11	51.54	1.3	51.62	51.60	9.7	16,736	0.06%
2021/09/23	12	51.87	0	0.00	51.80	12	16,730	0.07%
2021/09/22	0	0.00	1	50.80	52.50	-1	16,601	-0.01%
2021/09/17	1	53.50	3	53.47	53.30	-2	16,502	-0.01%
2021/09/16	13.1	53.65	1	53.40	53.20	12.1	16,407	0.07%
2021/09/15	5	54.94	0	0.00	54.90	5	16,242	0.03%
2021/09/14	6	55.70	1	55.20	55.20	5	16,241	0.03%
2021/09/13	2	55.70	2	55.80	55.60	0	16,251	0.00%
2021/09/10	2	56.05	9	56.23	57.00	-7	16,254	-0.04%
2021/09/09	15	54.19	13	54.37	54.90	2	16,218	0.01%
2021/09/08	19	54.48	32	54.51	53.60	-13	16,168	-0.08%
2021/09/07	8	58.19	3	56.37	56.90	5	16,026	0.03%
2021/09/06	8	58.99	3	59.33	59.00	5	15,808	0.03%
2021/09/03	184	59.35	192	60.25	60.90	-8	15,565	-0.05%	大買/大賣/
2021/09/02	86	59.60	109	57.52	57.10	-23	15,242	-0.15%	大賣/
2021/09/01	142	59.87	117	59.05	59.80	25	15,195	0.16%	大買/大賣/
2021/08/31	24	58.10	130	58.10	58.80	-106	15,020	-0.71%	大賣/鉅額交易
2021/08/30	128	58.36	9	57.97	58.10	119	14,967	0.80%	大買/鉅額交易
2021/08/27	20	57.25	23	57.82	56.60	-3	14,812	-0.02%
2021/08/26	6	55.97	7	56.11	56.50	-1	14,355	-0.01%
2021/08/25	11	55.87	0	0.00	55.30	11	14,292	0.08%
2021/08/24	5	55.74	2	55.30	55.30	3	14,183	0.02%
2021/08/23	16	54.99	13	54.71	55.60	3	14,114	0.02%
2021/08/20	70	54.40	159	54.21	53.50	-89	14,033	-0.63%	大賣/
2021/08/19	98	54.57	4	54.63	54.00	94	13,916	0.68%
2021/08/18	11	53.10	6	53.75	55.20	5	13,872	0.04%
2021/08/16	22	55.15	23	54.38	53.90	-1	13,497	-0.01%
2021/08/13	18	57.13	19	57.30	56.40	-1	13,206	-0.01%
2021/08/12	21	56.14	80.5	56.41	57.30	-59.5	12,622	-0.47%
2021/08/11	89	54.57	132	55.49	54.00	-43	11,454	-0.38%	大賣/
2021/08/10	84	53.91	2	52.75	54.00	82	10,213	0.80%
2021/08/09	12.5	54.56	14	54.48	54.20	-1.5	10,159	-0.01%
2021/08/06	40.1	56.66	17.5	56.80	56.20	22.6	10,026	0.23%
2021/08/05	26	58.36	7.2	58.17	59.20	18.8	9,673	0.19%
2021/08/04	10.2	56.56	2	56.35	56.80	8.2	9,365	0.09%
2021/08/03	2	53.25	7	54.39	56.20	-5	9,201	-0.05%
2021/07/30	2	52.95	2.2	53.22	53.30	-0.2	8,827	0.00%
2021/07/29	2	50.80	1	51.50	51.80	1	8,735	0.01%
2021/07/28	5	49.72	5	50.32	50.80	0	8,793	0.00%
2021/07/27	1	51.90	1	51.60	51.50	0	8,871	0.00%
2021/07/26	1	53.30	36	52.78	52.80	-35	8,887	-0.39%
2021/07/23	1	51.20	9	51.68	50.70	-8	9,021	-0.09%
2021/07/22	1	51.50	12	51.81	51.50	-11	9,177	-0.12%
2021/07/21	21	51.54	6	51.50	51.60	15	9,119	0.16%
2021/07/20	29	50.66	3	51.53	50.50	26	9,067	0.29%
2021/07/19	3	53.83	0	0.00	53.30	3	8,878	0.03%
2021/07/15	3	53.63	8	53.84	54.30	-5	9,320	-0.05%
2021/07/14	5	51.04	9	52.12	52.60	-4	9,389	-0.04%
2021/07/13	24	53.10	115	53.18	51.60	-91	9,269	-0.98%	大賣/
2021/07/12	7	50.41	6	50.87	51.00	1	9,017	0.01%
2021/07/09	22	49.34	0	0.00	49.75	22	8,937	0.25%
2021/07/08	7	49.91	5	50.07	50.10	2	9,061	0.02%
2021/07/07	18	50.17	30	50.66	51.20	-12	9,058	-0.13%
2021/07/05	1	49.25	11	49.15	49.25	-10	9,205	-0.11%
2021/07/02	5	47.57	1	47.95	47.55	4	9,422	0.04%
2021/07/01	3	47.78	17	48.24	48.20	-14	9,486	-0.15%
2021/06/30	0	0.00	2	47.00	47.60	-2	9,534	-0.02%
2021/06/29	5	47.22	2	47.70	47.10	3	9,631	0.03%
2021/06/28	2	47.50	0	0.00	47.80	2	9,965	0.02%
2021/06/25	1	47.80	1	48.10	47.55	0	10,123	0.00%
2021/06/24	2	48.00	1	48.50	48.20	1	10,326	0.01%
2021/06/23	1	47.45	1	47.25	47.80	0	10,547	0.00%
2021/06/22	10	47.35	10	47.22	47.10	0	10,673	0.00%
2021/06/21	2	47.33	21.5	47.56	47.15	-19.5	10,830	-0.18%
2021/06/18	4	48.60	0.3	48.30	48.25	3.7	11,158	0.03%
2021/06/17	0	0.00	6	49.17	49.65	-6	11,326	-0.05%
2021/06/16	6	49.02	24	48.75	48.65	-18	11,718	-0.15%
2021/06/15	4	48.69	10	48.57	48.50	-6	12,590	-0.05%
2021/06/11	1	48.30	3.4	48.06	48.10	-2.4	13,633	-0.02%
2021/06/10	7	47.94	2	48.80	48.10	5	13,816	0.04%
2021/06/09	17.2	48.37	11	48.57	47.85	6.2	14,069	0.04%
2021/06/08	32	48.39	17	47.85	49.00	15	14,010	0.11%
2021/06/07	3	45.70	8	46.26	46.15	-5	13,821	-0.04%
2021/06/04	11	46.03	10	45.48	45.20	1	13,751	0.01%
2021/06/03	30	46.59	10	46.50	46.45	20	13,755	0.15%
2021/06/02	5	46.27	15	46.46	47.05	-10	13,713	-0.07%
2021/06/01	2	45.63	2	46.15	45.70	0	13,645	0.00%
2021/05/31	4	45.21	42	45.18	45.55	-38	13,783	-0.28%
2021/05/28	5	44.95	0	0.00	44.95	5	13,867	0.04%
2021/05/27	6	43.93	6	44.46	44.35	0	13,998	0.00%
2021/05/26	8	44.28	1	44.20	44.25	7	14,215	0.05%
2021/05/25	0	0.00	6	44.43	44.95	-6	14,463	-0.04%
2021/05/24	0	0.00	1	42.65	42.80	-1	14,493	-0.01%
2021/05/21	2	42.65	3	42.35	42.35	-1	14,601	-0.01%
2021/05/20	8	41.90	3	42.33	41.70	5	14,780	0.03%
2021/05/19	1	42.30	16	42.22	42.30	-15	14,983	-0.10%
2021/05/18	3	42.35	1	42.50	42.55	2	15,159	0.01%
2021/05/17	37	39.96	4	40.00	39.65	33	15,295	0.22%
2021/05/14	10	42.93	8	43.44	42.35	2	15,213	0.01%
2021/05/13	5	42.43	14	42.00	42.50	-9	15,101	-0.06%
2021/05/12	13	41.63	17	41.87	41.65	-4	14,970	-0.03%
2021/05/11	10	42.05	6	41.73	41.80	4	14,889	0.03%
2021/05/10	0	0.00	6	45.03	44.85	-6	14,764	-0.04%
2021/05/07	2	45.75	3	45.53	45.90	-1	14,805	-0.01%
2021/05/06	7	44.45	0	0.00	43.90	7	14,811	0.05%
2021/05/05	6	44.61	4	45.58	43.90	2	14,819	0.01%
2021/05/04	16	44.55	6	45.12	45.00	10	14,918	0.07%
2021/05/03	1	46.20	13	47.32	46.30	-12	14,913	-0.08%
2021/04/29	13	48.73	10	47.85	47.70	3	14,963	0.02%
2021/04/28	3	50.00	9	50.37	50.30	-6	14,973	-0.04%
2021/04/27	3	49.10	0	0.00	48.85	3	15,031	0.02%
2021/04/26	1	49.30	1	48.85	48.80	0	15,380	0.00%
2021/04/23	1	48.05	4	47.88	48.00	-3	15,402	-0.02%
2021/04/22	23	47.73	13	48.98	47.30	10	15,496	0.06%
2021/04/21	15	49.28	18	49.41	49.70	-3	15,210	-0.02%
2021/04/20	8	47.63	17	47.71	47.50	-9	14,944	-0.06%
2021/04/19	9	46.27	10	46.74	46.70	-1	15,115	-0.01%
2021/04/16	5	46.18	24	46.19	46.65	-19	15,137	-0.13%
2021/04/15	5	45.00	3	45.03	45.25	2	15,095	0.01%
2021/04/14	12	44.65	51	44.65	44.75	-39	15,118	-0.26%
2021/04/13	14	46.22	12	47.35	45.70	2	15,079	0.01%
2021/04/12	18	47.27	13	47.40	46.90	5	14,988	0.03%
2021/04/09	32	47.48	8	47.24	46.85	24	14,866	0.16%
2021/04/08	24	46.79	18	47.41	47.50	6	14,645	0.04%
2021/04/07	4	45.74	7	45.81	45.30	-3	14,326	-0.02%
2021/04/06	4	45.06	13	45.13	45.30	-9	14,332	-0.06%
2021/04/01	4	44.22	6	44.01	44.20	-2	14,267	-0.01%
2021/03/31	27	45.32	19	45.51	44.25	8	14,237	0.06%
2021/03/30	4	44.64	7.7	44.54	44.90	-3.7	13,925	-0.03%
2021/03/29	8	44.46	1	44.30	44.15	7	13,837	0.05%
2021/03/26	4	44.64	8	44.41	44.65	-4	13,744	-0.03%
2021/03/25	9	43.10	7	43.19	43.30	2	13,609	0.01%
2021/03/24	25	44.29	3	43.08	43.05	22	13,697	0.16%
2021/03/23	5	44.20	34	44.16	44.10	-29	13,653	-0.21%
2021/03/22	14	43.05	1	43.25	42.95	13	13,468	0.10%
2021/03/19	27	43.97	22.2	43.85	43.50	4.8	13,552	0.04%
2021/03/18	26	42.73	29	43.13	43.75	-3	13,281	-0.02%
2021/03/17	37	40.05	34.3	40.71	40.65	2.7	12,769	0.02%
2021/03/16	18	38.45	5	38.24	38.60	13	11,893	0.11%
2021/03/15	9	38.64	19	38.43	38.20	-10	11,979	-0.08%
2021/03/12	4	37.24	0	0.00	37.40	4	11,844	0.03%
2021/03/11	0	0.00	3	36.52	36.80	-3	12,524	-0.02%
2021/03/09	3	36.17	0	0.00	36.65	3	13,568	0.02%
2021/03/05	1	37.10	0	0.00	37.10	1	13,632	0.01%
2021/03/04	6	37.34	7	37.48	37.35	-1	13,696	-0.01%
2021/03/03	1	37.25	1	37.75	37.75	0	13,544	0.00%
2021/03/02	11	37.94	13	37.39	37.30	-2	13,437	-0.01%
2021/02/26	11	37.45	11	37.64	37.70	0	13,320	0.00%
2021/02/25	28	37.79	54	37.71	38.95	-26	13,274	-0.20%
2021/02/24	17	37.25	35	37.16	37.00	-18	13,110	-0.14%
2021/02/23	12	36.73	13	36.73	36.50	-1	12,989	-0.01%
2021/02/22	28	37.49	26	37.95	37.25	2	12,899	0.02%
2021/02/19	3	37.20	16	37.04	37.35	-13	12,757	-0.10%
2021/02/18	0	0.00	19	36.23	36.45	-19	12,566	-0.15%
2021/02/17	36	35.57	5	35.74	35.25	31	12,409	0.25%
2021/02/05	0	0.00	3	34.70	34.35	-3	12,224	-0.02%
2021/02/04	3	34.03	0	0.00	34.00	3	12,219	0.02%
2021/02/02	7	34.84	1	35.30	34.70	6	12,344	0.05%
2021/01/29	8	34.32	3	33.75	33.65	5	12,151	0.04%
2021/01/28	4	34.53	0.8	34.50	34.50	3.2	12,056	0.03%
2021/01/27	2	35.33	8	35.41	35.25	-6	11,987	-0.05%
2021/01/26	9	35.12	10	35.05	35.00	-1	11,917	-0.01%
2021/01/25	30	36.34	124	37.27	36.30	-94	11,730	-0.80%	大賣/
2021/01/22	53	37.03	47	37.15	37.25	6	11,588	0.05%
2021/01/21	25	37.00	20	36.65	37.10	5	11,389	0.04%
2021/01/20	38	36.61	56.5	36.56	35.70	-18.5	11,107	-0.17%
2021/01/19	142	37.33	28	37.09	37.05	114	10,777	1.06%	大買/鉅額交易
2021/01/18	6	35.94	2	36.40	36.35	4	10,311	0.04%
2021/01/15	9	36.20	23	36.24	35.55	-14	10,167	-0.14%
2021/01/14	8	36.06	1.8	36.38	36.30	6.2	9,987	0.06%
2021/01/13	1.3	36.30	28	36.35	36.40	-26.7	9,871	-0.27%
2021/01/12	43	36.56	15	36.10	35.80	28	9,708	0.29%
2021/01/11	1	35.10	26	35.43	35.65	-25	9,181	-0.27%
2021/01/08	14.1	35.23	1	35.20	35.10	13.1	9,041	0.14%
2021/01/07	4	35.25	12	35.10	35.25	-8	8,917	-0.09%
2021/01/06	1	35.30	8	35.00	34.45	-7	8,790	-0.08%
2021/01/05	12	34.80	1	34.90	34.85	11	8,607	0.13%
2020/12/31	0	0.00	2	34.80	34.35	-2	8,526	-0.02%
2020/12/30	3	34.75	2	34.70	34.70	1	8,473	0.01%
2020/12/29	5	35.09	12	35.01	35.00	-7	8,439	-0.08%
2020/12/28	0	0.00	18	34.51	34.50	-18	8,260	-0.22%
2020/12/25	3	34.60	0	0.00	34.40	3	8,197	0.04%
2020/12/24	0	0.00	2	33.80	34.05	-2	8,103	-0.02%
2020/12/23	1	33.35	1	33.40	33.50	0	8,069	0.00%
2020/12/22	12	34.27	16.7	34.30	33.50	-4.7	8,055	-0.06%
2020/12/21	4	34.34	11	34.33	34.35	-7	7,954	-0.09%
2020/12/18	15	34.41	2	35.13	34.70	13	7,861	0.17%
2020/12/17	2	34.88	1.2	34.53	34.95	0.8	7,605	0.01%
2020/12/16	12	34.78	164.1	34.62	34.55	-152.1	7,451	-2.04%	大賣/鉅額交易
2020/12/15	13	35.14	7	35.39	34.65	6	7,247	0.08%
2020/12/14	18	37.33	14	37.02	36.60	4	6,932	0.06%
2020/12/11	11	37.00	7	36.91	37.15	4	6,728	0.06%
2020/12/10	28	36.66	5	36.62	36.75	23	6,262	0.37%
2020/12/09	27.2	36.89	9	36.86	37.05	18.2	6,067	0.30%
2020/12/08	13	36.10	1.3	36.00	36.25	11.7	5,772	0.20%
2020/12/07	18	36.45	19	36.79	36.50	-1	5,536	-0.02%
2020/12/04	86.3	35.32	109	35.07	35.70	-22.7	4,719	-0.48%	大賣/
2020/12/03	33	33.11	20	33.62	33.20	13	3,957	0.33%
2020/12/02	3	32.35	0	0.00	32.30	3	3,599	0.08%
2020/12/01	6	32.08	0	0.00	32.00	6	3,505	0.17%
2020/11/26	0	0.00	6	31.47	31.50	-6	3,295	-0.18%
2020/11/25	3	31.30	94	31.06	31.20	-91	3,292	-2.76%
2020/11/24	5	31.95	0	0.00	31.65	5	3,235	0.15%
2020/11/23	0	0.00	2	31.38	31.95	-2	3,045	-0.07%
2020/11/19	2	30.35	20	30.65	30.35	-18	2,834	-0.64%
2020/11/18	19	30.50	0	0.00	30.45	19	2,811	0.68%
2020/11/17	3	30.10	1	30.15	30.05	2	2,786	0.07%
2020/11/16	0	0.00	1	30.10	30.00	-1	2,838	-0.04%
2020/11/12	2	29.50	0	0.00	29.30	2	2,825	0.07%
2020/11/11	0	0.00	18	30.05	30.00	-18	2,791	-0.64%
2020/11/10	1	30.10	39	29.75	29.85	-38	2,697	-1.41%
2020/11/09	20	29.30	5	29.15	29.30	15	2,667	0.56%
2020/11/06	1	28.90	1	28.95	28.90	0	2,688	0.00%
2020/11/04	0	0.00	2	28.75	28.85	-2	2,722	-0.07%
2020/11/03	3	28.75	0	0.00	28.65	3	2,729	0.11%
2020/10/29	4	28.23	0	0.00	28.40	4	2,774	0.14%
2020/10/28	2	28.80	0	0.00	28.75	2	2,779	0.07%
2020/10/27	0	0.00	1	28.95	29.00	-1	2,804	-0.04%
2020/10/21	0	0.00	2	29.05	29.10	-2	2,991	-0.07%
2020/10/20	21	29.15	38	29.08	29.15	-17	3,036	-0.56%
2020/10/19	27	28.74	10	29.03	28.75	17	3,026	0.56%
2020/10/16	5	28.85	5	29.07	28.85	0	3,060	0.00%
2020/10/15	10	29.05	0	0.00	29.05	10	3,078	0.32%
2020/10/14	6	29.30	3	29.33	29.15	3	3,108	0.10%
2020/10/13	5	28.90	0	0.00	28.90	5	3,134	0.16%
2020/10/12	1	29.05	6	29.00	29.10	-5	3,197	-0.16%
2020/10/07	6	28.65	4	28.65	28.65	2	3,229	0.06%
2020/10/06	2	28.80	0	0.00	28.75	2	3,276	0.06%
2020/09/29	1	28.30	2	28.20	28.30	-1	3,453	-0.03%
2020/09/28	1	27.75	0	0.00	28.30	1	3,589	0.03%
2020/09/25	12	27.43	0	0.00	27.25	12	3,869	0.31%
2020/09/24	6	28.23	0	0.00	28.05	6	4,006	0.15%
2020/09/23	12	28.69	6	28.78	28.55	6	4,036	0.15%
2020/09/22	3	29.05	9	29.07	28.95	-6	4,251	-0.14%
2020/09/21	12	29.71	0	0.00	29.45	12	4,412	0.27%
2020/09/18	11	29.85	2	29.80	29.90	9	4,444	0.20%
2020/09/17	9	29.71	0	0.00	29.90	9	4,521	0.20%
2020/09/16	0	0.00	3	29.63	29.50	-3	4,532	-0.07%
2020/09/15	2	29.70	0	0.00	29.65	2	4,594	0.04%
2020/09/14	4	29.24	3	28.78	29.50	1	4,750	0.02%
2020/09/11	23	28.84	0	0.00	28.55	23	4,866	0.47%
2020/09/10	0	0.00	1	28.95	28.95	-1	4,959	-0.02%
2020/09/09	1	28.95	0	0.00	29.30	1	5,069	0.02%
2020/09/07	11	29.22	2	29.33	29.30	9	5,260	0.17%
2020/09/04	0	0.00	5	29.05	29.10	-5	5,470	-0.09%
2020/09/03	2	29.55	1	29.65	29.35	1	5,531	0.02%
2020/09/02	10	29.40	2	29.38	29.40	8	5,595	0.14%
2020/09/01	2	29.05	0	0.00	29.15	2	5,690	0.04%
2020/08/31	1	29.15	0	0.00	29.10	1	5,780	0.02%
2020/08/25	6	29.77	4	29.45	29.80	2	6,970	0.03%
2020/08/24	7	29.18	5	29.16	29.20	2	6,975	0.03%
2020/08/21	7	29.32	12	29.38	29.25	-5	7,034	-0.07%
2020/08/20	9	29.31	3	28.97	29.10	6	7,055	0.09%
2020/08/19	3	30.93	0	0.00	30.60	3	7,002	0.04%
2020/08/17	1	31.85	0	0.00	31.95	1	6,996	0.01%
2020/08/14	3.1	31.82	9	31.90	31.90	-5.9	7,147	-0.08%
2020/08/13	3	32.15	92	32.60	31.85	-89	7,177	-1.24%
2020/08/12	4	32.15	30	32.50	32.15	-26	7,191	-0.36%
2020/08/11	0	0.00	3	32.10	31.75	-3	7,203	-0.04%
2020/08/10	10	32.08	5	32.60	32.15	5	7,257	0.07%
2020/08/07	5	31.97	0	0.00	31.90	5	7,338	0.07%
2020/08/06	260	32.39	0	0.00	32.20	260	7,384	3.52%	大買/鉅額交易
2020/08/05	12	32.52	0	0.00	32.55	12	7,428	0.16%
2020/08/04	1	32.15	1	32.20	32.05	0	7,553	0.00%
2020/08/03	6	32.03	0	0.00	31.95	6	7,742	0.08%
2020/07/30	2	32.05	3	32.03	32.00	-1	8,114	-0.01%
2020/07/29	2	30.90	0	0.00	31.15	2	8,296	0.02%
2020/07/28	9	30.47	0	0.00	30.35	9	8,465	0.11%
2020/07/27	3	30.88	2	31.30	31.20	1	8,491	0.01%
2020/07/22	4	32.33	13	32.56	32.65	-9	8,636	-0.10%
2020/07/20	4	31.48	15	31.63	31.65	-11	8,689	-0.13%
2020/07/17	3	32.00	20	31.80	31.75	-17	8,692	-0.20%
2020/07/16	1	32.15	20	32.30	32.15	-19	8,729	-0.22%
2020/07/15	4	32.50	2	32.50	32.30	2	8,733	0.02%
2020/07/14	0	0.00	3	32.25	32.25	-3	8,813	-0.03%
2020/07/13	2	32.75	6	32.65	32.80	-4	8,851	-0.05%
2020/07/10	1	32.35	1	32.10	32.00	0	8,986	0.00%
2020/07/09	2	33.13	2	33.40	32.90	0	8,967	0.00%
2020/07/08	0	0.00	5	33.22	33.30	-5	8,993	-0.06%
2020/07/07	4	33.93	3	34.18	33.65	1	9,043	0.01%
2020/07/06	13	34.17	7	34.21	34.00	6	9,022	0.07%
2020/07/03	0	0.00	13	33.35	33.40	-13	8,798	-0.15%
2020/07/02	1	31.80	5	32.10	32.40	-4	8,730	-0.05%
2020/07/01	10	32.03	10	31.92	31.60	0	8,715	0.00%
2020/06/30	16	33.71	12	33.78	33.80	4	8,505	0.05%
2020/06/29	3	33.43	3	33.30	33.50	0	8,367	0.00%
2020/06/24	9	33.48	5	33.45	33.55	4	8,360	0.05%
2020/06/23	8	33.90	0	0.00	33.85	8	8,358	0.10%
2020/06/22	22	34.28	1	34.50	34.20	21	8,367	0.25%
2020/06/19	9	34.47	4	34.78	34.80	5	8,473	0.06%
2020/06/18	0	0.00	5	34.08	34.50	-5	8,355	-0.06%
2020/06/17	29	33.95	16	33.88	33.75	13	8,233	0.16%
2020/06/16	11	33.61	7	33.21	33.60	4	8,204	0.05%
2020/06/15	3	32.95	0	0.00	32.55	3	8,277	0.04%
2020/06/12	13	32.93	0	0.00	33.25	13	8,262	0.16%
2020/06/11	4	33.50	23	33.85	33.45	-19	8,238	-0.23%
2020/06/10	0	0.00	2	33.33	33.35	-2	8,093	-0.02%
2020/06/09	3	33.27	4	33.15	33.10	-1	8,205	-0.01%
2020/06/08	0	0.00	3	33.62	33.65	-3	8,314	-0.04%
2020/06/05	2	33.55	4	33.54	33.35	-2	8,602	-0.02%
2020/06/04	6	32.83	10.2	33.07	32.90	-4.2	8,829	-0.05%
2020/06/03	20	33.26	13	33.25	33.25	7	8,871	0.08%
2020/06/02	34	34.20	30	34.05	34.05	4	8,641	0.05%
2020/06/01	0	0.00	10	31.75	32.15	-10	8,011	-0.12%
2020/05/29	5	30.90	0	0.00	30.90	5	7,960	0.06%
2020/05/28	11	31.45	0	0.00	30.90	11	7,960	0.14%
2020/05/27	4	31.70	0	0.00	31.55	4	7,943	0.05%
2020/05/26	0.2	31.35	0	0.00	31.35	0.2	7,928	0.00%
2020/05/25	1	31.10	1	31.00	31.50	0	7,894	0.00%
2020/05/22	3	31.60	124	31.51	31.40	-121	7,883	-1.53%	大賣/鉅額交易
2020/05/21	3	31.97	4	32.03	32.05	-1	7,858	-0.01%
2020/05/20	0.2	30.95	2	30.80	31.10	-1.8	7,707	-0.02%
2020/05/19	119	30.48	0	0.00	30.45	119	7,691	1.55%	大買/鉅額交易
2020/05/18	7	30.52	5	30.20	30.25	2	7,642	0.03%
2020/05/15	0	0.00	9	31.03	30.80	-9	7,614	-0.12%
2020/05/14	7	31.81	13	31.51	31.15	-6	7,541	-0.08%
2020/05/13	9	32.39	1	32.45	32.40	8	7,448	0.11%
2020/05/12	4	32.54	0	0.00	32.30	4	7,429	0.05%
2020/05/11	0	0.00	14	32.80	32.55	-14	7,377	-0.19%
2020/05/08	7	32.01	5	32.14	32.20	2	7,245	0.03%
2020/05/07	72	32.08	40	31.95	31.60	32	7,055	0.45%
2020/05/06	11	31.63	101	31.70	31.75	-90	6,778	-1.33%	大賣/
2020/05/05	22	31.82	14	31.81	32.00	8	6,687	0.12%
2020/05/04	8	30.11	108	30.90	31.50	-100	6,462	-1.55%	大賣/
2020/04/30	1	30.30	21	30.30	30.70	-20	6,301	-0.32%
2020/04/29	100	30.20	7	30.15	30.15	93	6,271	1.48%
2020/04/28	5	30.00	5	30.50	30.10	0	6,275	0.00%
2020/04/27	5	30.23	5.4	30.30	30.35	-0.4	6,328	-0.01%
2020/04/24	0	0.00	2	29.30	29.30	-2	6,208	-0.03%
2020/04/23	0	0.00	4	28.96	28.55	-4	6,138	-0.07%
2020/04/22	0	0.00	1	28.70	28.80	-1	6,075	-0.02%
2020/04/21	4	28.89	0	0.00	28.60	4	6,050	0.07%
2020/04/20	3	29.40	0.5	29.40	29.30	2.5	5,994	0.04%
2020/04/17	0	0.00	3	29.77	29.00	-3	5,936	-0.05%
2020/04/16	1	29.50	0	0.00	29.25	1	5,879	0.02%
2020/04/15	3	29.33	27	29.10	29.60	-24	5,868	-0.41%
2020/04/14	20	28.10	22	28.36	28.55	-2	5,710	-0.04%
2020/04/13	1	28.00	2	27.98	27.90	-1	5,703	-0.02%
2020/04/10	32	28.55	0	0.00	28.45	32	5,665	0.56%
2020/04/09	0	0.00	4	28.50	29.25	-4	5,567	-0.07%
2020/04/08	2	27.80	3	28.20	28.35	-1	5,455	-0.02%
2020/04/07	1	27.60	21	27.23	27.55	-20	5,460	-0.37%
2020/04/06	0	26.90	0	0.00	26.75	0	5,338	0.00%
2020/04/01	1	26.65	4	26.69	26.95	-3	5,322	-0.06%
2020/03/31	1	26.65	0	0.00	26.60	1	5,317	0.02%
2020/03/27	22	26.66	0	0.00	26.15	22	5,279	0.42%
2020/03/26	0	0.00	1	26.70	26.60	-1	5,191	-0.02%
2020/03/25	1	26.75	0	0.00	26.55	1	5,159	0.02%
2020/03/24	3	26.05	1	26.05	25.80	2	5,009	0.04%
2020/03/23	0	0.00	5	25.14	25.20	-5	4,975	-0.10%
2020/03/20	5	25.50	1	25.45	25.95	4	5,061	0.08%
2020/03/19	3	23.18	0	0.00	24.30	3	4,986	0.06%
2020/03/18	0	0.00	1	26.05	25.00	-1	4,972	-0.02%
2020/03/17	2	25.45	0	0.00	25.45	2	4,949	0.04%
2020/03/16	1	27.20	1	27.45	25.50	0	4,935	0.00%
2020/03/13	4	26.88	6	25.53	26.95	-2	4,851	-0.04%
2020/03/12	4	28.81	1	28.50	28.10	3	4,697	0.06%
2020/03/11	41	30.85	3	30.67	29.80	38	4,571	0.83%
2020/03/10	8	31.19	4	30.50	32.50	4	4,266	0.09%
2020/03/09	4	31.15	104	31.24	30.70	-100	4,076	-2.45%	大賣/
2020/03/06	0	30.55	4	30.55	30.55	-4	3,927	-0.10%
2020/03/05	0	0.00	0.2	30.10	30.10	-0.2	3,952	-0.01%
2020/03/03	100	29.99	0	0.00	30.00	100	4,069	2.46%
2020/03/02	0	0.00	1	28.80	29.15	-1	4,070	-0.02%
2020/02/24	2	30.95	1	31.05	31.00	1	4,323	0.02%
2020/02/20	0	0.00	56	31.30	31.25	-56	4,427	-1.26%
2020/02/14	56	31.05	0	0.00	31.05	56	5,331	1.05%
2020/02/13	1	30.85	100	30.91	30.65	-99	5,861	-1.69%
2020/02/12	100	30.75	5	30.74	30.75	95	6,180	1.54%
2020/02/11	5	30.45	0	0.00	30.75	5	7,164	0.07%
2020/01/30	1	29.95	0	0.00	29.95	1	7,627	0.01%
2020/01/20	5	33.30	0	0.00	33.25	5	7,551	0.07%
2020/01/13	0	0.00	3	34.15	34.15	-3	7,759	-0.04%
2020/01/10	5	33.60	2	34.05	34.00	3	7,806	0.04%
2020/01/09	12	33.81	10	34.21	34.25	2	7,821	0.03%
2020/01/08	0	0.00	1	32.40	32.60	-1	7,834	-0.01%
2020/01/07	0	0.00	1	33.05	32.70	-1	7,993	-0.01%
2020/01/06	0	0.00	0.8	33.35	33.40	-0.8	8,007	-0.01%
2020/01/03	0	0.00	5	34.25	34.20	-5	8,018	-0.06%
2020/01/02	50	34.55	0	0.00	34.55	50	8,026	0.62%
2019/12/30	2	35.18	0	0.00	35.10	2	7,973	0.03%
2019/12/27	40	34.83	10	35.30	35.30	30	7,972	0.38%
2019/12/23	0	0.00	2	35.45	35.20	-2	8,229	-0.02%
2019/12/20	0	0.00	31	35.74	35.20	-31	8,280	-0.37%
2019/12/19	0	0.00	10	35.65	35.55	-10	8,291	-0.12%
2019/12/18	0	0.00	2	35.88	35.90	-2	8,293	-0.02%
2019/12/17	3	36.33	1.8	36.19	36.25	1.2	8,288	0.01%
2019/12/16	1	35.15	0	0.00	35.55	1	8,217	0.01%
2019/12/13	13	36.12	13	36.23	35.30	0	8,241	0.00%
2019/12/12	6	35.63	2	35.65	35.85	4	8,124	0.05%
2019/12/11	42	35.71	2	35.50	35.45	40	8,152	0.49%
2019/12/10	2	35.35	2	35.18	35.15	0	8,208	0.00%
2019/12/09	0	0.00	3	35.28	35.15	-3	8,308	-0.04%
2019/12/06	1	35.10	11	34.83	34.85	-10	8,344	-0.12%
2019/12/05	6	34.94	26	35.06	35.20	-20	8,441	-0.24%
2019/12/04	23	34.92	3	35.30	35.05	20	8,507	0.24%
2019/12/02	1	33.40	0	0.00	34.00	1	8,711	0.01%
2019/11/29	6	34.99	5	34.96	34.25	1	8,695	0.01%
2019/11/28	1	35.80	0	0.00	35.20	1	8,632	0.01%
2019/11/27	2	35.55	0	0.00	35.45	2	8,629	0.02%
2019/11/25	0	0.00	0.9	35.50	35.65	-0.9	8,679	-0.01%
2019/11/22	0	0.00	22	35.44	35.15	-22	8,752	-0.25%
2019/11/21	10	36.00	0	0.00	36.00	10	8,769	0.11%
2019/11/20	1	36.55	0.8	36.80	36.95	0.2	8,683	0.00%
2019/11/19	1	36.65	8	36.68	37.10	-7	8,699	-0.08%
2019/11/18	10	36.65	11	36.87	36.75	-1	8,677	-0.01%
2019/11/15	29	37.46	62.5	36.46	36.25	-33.5	8,639	-0.39%
2019/11/14	41	36.84	34	37.02	36.70	7	8,431	0.08%
2019/11/13	57	38.23	36	38.08	37.80	21	8,297	0.25%
2019/11/12	78	37.46	103	37.51	38.00	-25	8,142	-0.31%	大賣/
2019/11/11	50	35.93	67.7	36.34	35.95	-17.7	7,823	-0.23%
2019/11/08	77	35.07	85	35.47	35.80	-8	7,792	-0.10%
2019/11/07	127.7	32.69	126.8	32.71	33.40	0.9	7,242	0.01%	大買/大賣/
2019/11/05	0	0.00	17	30.64	30.50	-17	7,313	-0.23%
2019/11/01	0	0.00	10	29.90	30.55	-10	7,566	-0.13%
2019/10/29	0	0.00	11	30.45	30.30	-11	7,851	-0.14%
2019/10/24	0	0.00	5	31.60	31.70	-5	8,071	-0.06%
2019/10/23	5	31.50	1	31.30	31.45	4	8,127	0.05%
2019/10/22	5	30.80	10	30.80	30.75	-5	8,168	-0.06%
2019/10/18	0	0.00	1	31.40	31.75	-1	8,207	-0.01%
2019/10/17	1	31.30	0	0.00	31.45	1	8,213	0.01%
2019/10/16	1	30.35	0	0.00	30.80	1	8,214	0.01%
2019/10/15	2	31.25	0	0.00	30.65	2	8,252	0.02%
2019/10/03	2	32.45	0	0.00	32.45	2	8,173	0.02%
2019/10/01	0	0.00	1	31.95	32.95	-1	8,163	-0.01%
2019/09/27	1	31.40	6	32.48	31.55	-5	8,072	-0.06%
2019/09/26	1	33.45	1	33.45	33.45	0	7,933	0.00%
2019/09/25	1	32.70	3	32.70	33.20	-2	7,902	-0.03%
2019/09/24	3	33.08	104	33.19	33.20	-101	7,911	-1.28%	大賣/鉅額交易
2019/09/23	11	33.55	0	0.00	33.45	11	7,902	0.14%
2019/09/19	32	32.70	1	33.00	33.10	31	7,870	0.39%
2019/09/18	60	33.38	0	0.00	33.30	60	7,826	0.77%
2019/09/17	13	32.90	0	0.00	32.80	13	7,767	0.17%
2019/09/16	33	33.40	10	33.65	33.40	23	7,735	0.30%
2019/09/12	2	33.85	0.7	33.80	34.00	1.3	7,669	0.02%
2019/09/11	32	33.31	32	32.99	33.45	0	7,566	0.00%
2019/09/09	21	32.88	1	33.15	32.65	20	7,367	0.27%
2019/09/06	30	32.87	5	32.80	32.90	25	7,200	0.35%
2019/09/05	1	32.20	4	32.41	32.50	-3	7,044	-0.04%
2019/09/04	1	32.00	18	31.96	32.15	-17	6,853	-0.25%
2019/09/03	21	31.32	31.9	31.27	31.20	-10.9	6,666	-0.16%
2019/09/02	3	31.15	8	31.30	31.20	-5	6,637	-0.08%
2019/08/30	22	30.89	39	30.70	30.80	-17	6,613	-0.26%
2019/08/29	0	0.00	10	30.55	30.70	-10	6,570	-0.15%
2019/08/27	73	30.67	36	30.95	30.70	37	6,492	0.57%
2019/08/26	32	29.72	31	30.20	30.25	1	6,376	0.02%
2019/08/23	0	0.00	6	30.29	30.00	-6	6,289	-0.10%
2019/08/22	32	30.70	36	30.46	30.55	-4	6,232	-0.06%
2019/08/21	5	30.69	0	0.00	30.55	5	6,268	0.08%
2019/08/20	3	30.78	8	30.66	30.60	-5	6,373	-0.08%
2019/08/19	6	30.17	10	30.15	30.15	-4	6,273	-0.06%
2019/08/16	9	29.78	10	29.75	29.60	-1	6,315	-0.02%
2019/08/15	17	28.75	29.1	29.34	29.40	-12.1	6,208	-0.19%
2019/08/14	56	29.97	35	29.21	29.10	21	6,132	0.34%
2019/08/13	43	30.56	48	29.85	29.60	-5	6,004	-0.08%
2019/08/12	30	29.97	30	30.70	31.50	0	5,745	0.00%
2019/08/08	30	28.30	31.3	28.75	28.95	-1.3	5,320	-0.02%
2019/08/07	26	28.48	33	28.28	27.70	-7	5,099	-0.14%
2019/08/06	2	28.10	0	0.00	28.25	2	4,788	0.04%
2019/08/05	0	0.00	3	28.53	28.45	-3	4,690	-0.06%
2019/08/02	5	27.85	0	0.00	27.80	5	4,576	0.11%
2019/07/31	34	28.66	35	28.69	28.65	-1	4,485	-0.02%
2019/07/30	0	0.00	7	28.46	28.20	-7	4,404	-0.16%
2019/07/29	4	28.85	6	28.60	28.65	-2	4,356	-0.05%
2019/07/26	5	28.20	4	27.99	28.20	1	4,290	0.02%
2019/07/25	0	0.00	12	28.05	28.05	-12	4,201	-0.29%
2019/07/23	15	26.93	6	26.83	26.95	9	4,053	0.22%
2019/07/22	0.3	26.50	0	0.00	26.65	0.3	3,997	0.01%
2019/07/19	10	26.23	5	26.45	26.05	5	3,961	0.13%
2019/07/18	0	0.00	1	26.10	26.10	-1	3,956	-0.03%
2019/07/17	8	26.03	3	26.17	25.90	5	3,955	0.13%
2019/07/16	5	25.50	0	0.00	25.70	5	3,920	0.13%
2019/07/11	6	25.02	5	25.49	25.55	1	3,970	0.03%
2019/07/10	5	24.90	5	25.00	25.00	0	3,965	0.00%
2019/07/09	4	25.00	4	24.85	24.85	0	4,023	0.00%
2019/07/04	0	0.00	2	24.55	24.55	-2	4,529	-0.04%
2019/07/01	3	24.40	1	24.40	24.50	2	5,257	0.04%
2019/06/18	0	0.00	1	23.45	23.40	-1	6,351	-0.02%
2019/06/10	0	0.00	2	23.65	23.65	-2	7,424	-0.03%
2019/06/06	0	0.00	2	23.90	23.35	-2	7,564	-0.03%
2019/06/05	2	24.40	2	24.48	24.35	0	7,642	0.00%
2019/06/04	0	0.00	1	23.80	23.80	-1	8,110	-0.01%
2019/06/03	7	23.20	8	23.48	23.50	-1	8,206	-0.01%
2019/05/31	1	23.15	1	23.10	23.30	0	8,267	0.00%
2019/05/30	0	0.00	1	22.70	22.65	-1	8,407	-0.01%
2019/05/29	0	0.00	5	22.60	22.35	-5	8,489	-0.06%
2019/05/28	2	22.40	0	0.00	22.80	2	8,484	0.02%
2019/05/27	3	22.60	0	0.00	22.35	3	8,381	0.04%
2019/05/24	2	23.55	0	0.00	23.50	2	8,241	0.02%
2019/05/23	5	23.45	0	0.00	23.40	5	8,245	0.06%
2019/05/22	4	24.35	0	0.00	24.55	4	8,131	0.05%
2019/05/21	0	0.00	5	24.30	24.15	-5	8,123	-0.06%
2019/05/17	4	25.55	2	26.15	24.90	2	8,034	0.02%
2019/05/14	0	0.00	1	25.70	26.00	-1	8,024	-0.01%
2019/05/13	1	25.85	0	0.00	25.20	1	7,985	0.01%
2019/05/09	1	26.00	0	0.00	25.95	1	7,945	0.01%
2019/05/08	2	26.55	0	0.00	26.45	2	7,903	0.03%
2019/05/06	2	26.25	0	0.00	26.20	2	7,826	0.03%
2019/05/03	0	0.00	1	27.30	27.35	-1	7,787	-0.01%
2019/04/29	1	26.35	0	0.00	26.70	1	7,722	0.01%
2019/04/26	0	0.00	1	27.00	27.00	-1	7,663	-0.01%
2019/04/25	0	0.00	1	27.35	27.15	-1	7,644	-0.01%
2019/04/23	5	26.87	5	26.94	27.35	0	7,597	0.00%
2019/04/22	3	27.15	5	27.70	27.10	-2	7,548	-0.03%
2019/04/19	0	0.00	3	27.23	27.55	-3	7,499	-0.04%
2019/04/18	5	26.90	0	0.00	26.70	5	7,487	0.07%
2019/04/17	0	27.30	0	0.00	27.40	0	7,426	0.00%
2019/04/12	5	27.66	0	0.00	27.45	5	7,359	0.07%
2019/04/10	7	29.04	3	29.03	29.20	4	7,017	0.06%
2019/04/09	3	28.55	21.1	28.78	29.05	-18.1	6,887	-0.26%
2019/04/08	13	28.30	10	28.08	27.90	3	6,616	0.05%
2019/04/03	2	27.30	15	27.27	27.20	-13	6,382	-0.20%
2019/04/02	0	0.00	11	26.90	26.70	-11	6,251	-0.18%
2019/04/01	10	26.40	27	26.65	26.90	-17	6,185	-0.27%
2019/03/29	3	26.42	1	26.10	26.20	2	6,052	0.03%
2019/03/28	1	26.30	0	0.00	26.10	1	6,048	0.02%
2019/03/27	6	26.33	1	26.15	26.45	5	6,038	0.08%
2019/03/26	20	27.03	1	26.65	26.60	19	6,024	0.32%
2019/03/25	2	27.20	3	27.10	26.95	-1	5,894	-0.02%
2019/03/22	20	27.18	4	27.03	26.95	16	5,890	0.27%
2019/03/21	13	27.08	19	27.17	26.95	-6	5,757	-0.10%
2019/03/20	38	26.15	32	26.39	26.45	6	5,487	0.11%
2019/03/19	3	25.30	3	25.08	25.20	0	5,169	0.00%
2019/03/18	2.7	24.46	0	0.00	24.50	2.7	4,987	0.05%
2019/03/15	20.5	24.15	21	24.40	24.30	-0.5	4,960	-0.01%
2019/03/14	0	0.00	1	23.95	23.90	-1	4,976	-0.02%
2019/03/12	1	24.90	1	24.20	24.20	0	5,001	0.00%
2019/03/11	4	24.45	0	0.00	24.55	4	4,931	0.08%
2019/03/08	28	24.64	21	24.91	24.60	7	5,016	0.14%
2019/03/07	0	0.00	6.1	26.41	26.70	-6.1	4,585	-0.13%
2019/03/06	1	26.30	0	0.00	25.90	1	4,513	0.02%
2019/03/05	8	26.71	7	26.20	25.95	1	4,473	0.02%
2019/03/04	0	0.00	5	26.12	26.15	-5	4,406	-0.11%
2019/02/27	0	0.00	6	25.50	25.55	-6	4,320	-0.14%
2019/02/25	6	25.30	1.7	25.46	25.65	4.3	4,400	0.10%
2019/02/18	0.3	25.55	1	25.70	25.75	-0.7	4,899	-0.01%
2019/02/14	0.2	25.45	0	0.00	25.50	0.2	5,080	0.00%
2019/02/12	0	0.00	1	25.40	25.35	-1	5,280	-0.02%
2019/02/11	0	0.00	1	25.05	25.05	-1	5,421	-0.02%
2019/01/30	2	24.68	0	0.00	24.65	2	5,464	0.04%
2019/01/28	0	0.00	1.7	25.46	25.50	-1.7	5,683	-0.03%
2019/01/25	2	25.25	0	0.00	25.50	2	5,897	0.03%
2019/01/24	0	0.00	1	25.30	25.10	-1	6,015	-0.02%
2019/01/21	0.3	24.70	0	0.00	24.65	0.3	6,294	0.00%
2019/01/10	3.5	24.11	3	24.23	24.05	0.5	7,215	0.01%
2019/01/08	1	24.50	1	24.45	24.85	0	7,352	0.00%
2019/01/04	2	24.70	0	0.00	25.20	2	7,669	0.03%
2019/01/03	0	0.00	2.6	25.98	25.85	-2.6	7,769	-0.03%
2018/12/26	1	25.10	0	0.00	25.10	1	8,017	0.01%
2018/12/21	0	0.00	3	25.78	26.25	-3	8,660	-0.03%
2018/12/20	1	25.95	3	26.07	25.70	-2	8,950	-0.02%
2018/12/19	2	26.30	2	26.45	26.30	0	9,065	0.00%
2018/12/18	6	26.21	0	0.00	26.10	6	9,068	0.07%
2018/12/17	3	26.65	1	26.95	26.30	2	9,002	0.02%
2018/12/12	21	28.34	20.2	28.40	28.30	0.8	8,790	0.01%
2018/12/11	0	0.00	0.5	27.60	27.75	-0.5	8,667	-0.01%
2018/12/10	0	0.00	6	27.43	27.50	-6	8,747	-0.07%
2018/12/07	0	0.00	4	28.30	27.30	-4	8,732	-0.05%
2018/12/06	1	27.60	2	27.23	27.60	-1	8,638	-0.01%
2018/12/05	2	27.58	1.9	27.66	27.45	0.1	8,530	0.00%
2018/12/04	1	27.80	1	28.25	28.20	0	8,440	0.00%
2018/12/03	0.2	27.65	5	28.24	28.05	-4.8	8,336	-0.06%
2018/11/30	2	27.20	20	27.19	27.30	-18	8,115	-0.22%
2018/11/29	2	26.98	1	26.70	26.70	1	8,013	0.01%
2018/11/27	3	26.62	6	26.58	26.85	-3	7,892	-0.04%
2018/11/26	2	25.80	0	0.00	25.80	2	7,782	0.03%
2018/11/23	0	0.00	2	25.75	25.70	-2	7,765	-0.03%
2018/11/22	3	26.45	1	26.25	26.20	2	7,691	0.03%
2018/11/21	4	26.65	5	26.87	27.00	-1	7,645	-0.01%
2018/11/20	6	26.83	4	26.84	26.55	2	7,541	0.03%
2018/11/19	0	0.00	1	26.40	26.75	-1	7,343	-0.01%
2018/11/16	3	26.30	1	26.20	26.20	2	7,267	0.03%
2018/11/15	1	27.05	2.1	26.72	26.90	-1.1	7,149	-0.02%
2018/11/14	1	26.70	0	0.00	26.70	1	7,168	0.01%
2018/11/13	0	0.00	0.8	27.00	27.20	-0.8	7,135	-0.01%
2018/11/12	0	0.00	4	27.05	26.80	-4	7,010	-0.06%
2018/11/08	0	0.00	7.2	26.03	25.80	-7.2	6,755	-0.11%
2018/11/07	2	25.13	1	25.25	25.40	1	6,632	0.02%
2018/11/06	1	25.60	0.8	25.10	25.25	0.2	6,595	0.00%
2018/11/05	1	24.50	11	25.00	25.10	-10	6,425	-0.16%
2018/11/02	0.2	24.45	1	24.50	24.60	-0.8	6,305	-0.01%
2018/11/01	0	0.00	4	23.45	23.45	-4	6,071	-0.07%
2018/10/31	1	20.65	2	20.85	21.35	-1	5,914	-0.02%
2018/10/30	1	20.45	3	21.37	20.20	-2	5,841	-0.03%
2018/10/26	6	23.18	0.8	23.35	23.35	5.2	5,586	0.09%
2018/10/17	0	0.00	3	23.42	23.50	-3	5,384	-0.06%
2018/10/16	5	23.70	2	23.20	22.85	3	5,212	0.06%
2018/10/15	3	23.58	41	23.80	23.60	-38	5,116	-0.74%
2018/10/12	7	23.25	7	23.37	23.50	0	5,047	0.00%
2018/10/11	0	0.00	17	21.91	22.50	-17	4,911	-0.35%
2018/10/09	1	23.40	1	23.45	23.60	0	4,725	0.00%
2018/10/08	0	0.00	3	23.15	23.25	-3	4,622	-0.06%
2018/10/05	39	22.83	17	23.54	22.60	22	4,572	0.48%
2018/10/04	24	24.05	7	24.01	24.10	17	4,445	0.38%
2018/10/03	13	24.15	11	24.08	24.25	2	4,271	0.05%
2018/10/02	11	24.04	17	23.77	23.65	-6	4,050	-0.15%
2018/10/01	3	23.87	3	23.85	23.80	0	3,895	0.00%
2018/09/28	15	23.54	0	0.00	23.65	15	3,853	0.39%
2018/09/26	1	23.50	5	23.88	23.45	-4	3,783	-0.11%
2018/09/25	0	0.00	18	23.68	23.90	-18	3,659	-0.49%
2018/09/21	9	23.35	5	23.34	23.40	4	3,469	0.12%
2018/09/20	3	23.10	1	23.25	22.85	2	3,252	0.06%
2018/09/19	2	22.83	1	22.80	22.85	1	3,122	0.03%
2018/09/18	7	21.94	8	22.56	22.60	-1	3,030	-0.03%
2018/09/17	3	21.10	8	21.61	21.90	-5	2,783	-0.18%
2018/09/14	0	0.00	1	20.25	20.35	-1	2,841	-0.04%
2018/09/11	2	20.25	0	0.00	20.40	2	3,205	0.06%
2018/09/10	2	20.60	0	0.00	20.15	2	3,271	0.06%
2018/09/07	2	20.90	0	0.00	20.85	2	3,315	0.06%
2018/09/06	11	21.60	15	21.76	21.60	-4	3,284	-0.12%
2018/09/05	2	20.95	7	21.25	21.15	-5	3,148	-0.16%
2018/09/03	2	20.93	0	0.00	20.90	2	3,288	0.06%
2018/08/31	5	21.05	0	0.00	21.05	5	3,319	0.15%
2018/08/29	2	21.15	0	0.00	21.15	2	3,491	0.06%
2018/08/22	0	0.00	1	21.25	21.20	-1	3,816	-0.03%
2018/08/20	1	21.00	1	21.00	20.95	0	3,938	0.00%
2018/08/17	2	21.35	0	0.00	21.00	2	4,022	0.05%
2018/08/15	2	21.63	2	21.40	21.40	0	4,052	0.00%
2018/08/10	0	0.00	2	22.90	22.60	-2	4,250	-0.05%
2018/08/09	0	0.00	2	23.30	23.00	-2	4,234	-0.05%
2018/08/08	0	0.00	14	23.32	23.25	-14	4,258	-0.33%
2018/08/07	4	23.19	0	0.00	23.25	4	4,288	0.09%
2018/08/06	0	0.00	3	23.07	23.00	-3	4,307	-0.07%
2018/08/01	0	0.00	4	22.48	22.35	-4	4,552	-0.09%
2018/07/30	3	22.30	9	22.53	22.30	-6	4,792	-0.13%
2018/07/27	5	22.34	2	22.35	22.40	3	4,818	0.06%
2018/07/26	0	0.00	1	22.35	22.30	-1	4,850	-0.02%
2018/07/23	5	22.35	0	0.00	22.10	5	4,981	0.10%
2018/07/20	1	22.45	0	0.00	22.45	1	5,025	0.02%
2018/07/19	0	0.00	6	22.60	22.75	-6	5,139	-0.12%
2018/07/17	0	0.00	3	22.52	22.40	-3	5,236	-0.06%
2018/07/12	1	22.85	1	22.45	22.35	0	5,446	0.00%
2018/07/10	0	0.00	1	21.65	21.75	-1	5,486	-0.02%
2018/07/09	1	21.65	1	21.90	21.65	0	5,525	0.00%
2018/07/06	1	21.05	6	21.05	21.30	-5	5,541	-0.09%
2018/07/05	3	21.68	0	0.00	21.30	3	5,561	0.05%
2018/07/04	4	22.16	3	22.22	22.15	1	5,542	0.02%
2018/07/03	8	22.76	5	22.99	22.55	3	5,535	0.05%
2018/07/02	5	23.05	0	0.00	23.10	5	5,542	0.09%
2018/06/29	1	23.10	8	23.10	23.05	-7	5,572	-0.13%
2018/06/28	2	23.35	10	23.05	23.05	-8	5,562	-0.14%
2018/06/27	5	23.41	3	23.93	23.30	2	5,630	0.04%
2018/06/26	2	23.50	8	23.40	23.55	-6	5,699	-0.11%
2018/06/25	11	24.17	12	23.88	23.55	-1	5,702	-0.02%
2018/06/22	20	24.23	14	24.11	24.80	6	5,558	0.11%
2018/06/20	2	22.30	2	22.18	22.15	0	5,330	0.00%
2018/06/19	4	22.58	2	22.80	22.85	2	5,356	0.04%
2018/06/15	5	22.76	22	23.16	23.20	-17	5,359	-0.32%
2018/06/14	5	22.74	20	22.78	22.60	-15	5,320	-0.28%
2018/06/13	10	23.10	6	23.06	22.95	4	5,431	0.07%
2018/06/12	10	23.23	7	23.33	23.00	3	5,734	0.05%
2018/06/11	1	22.95	33	23.02	22.95	-32	5,675	-0.56%
2018/06/08	1	22.90	0	0.00	22.85	1	5,676	0.02%
2018/06/07	3	22.88	1	22.85	22.75	2	5,763	0.03%
2018/06/06	1	22.65	9	22.59	22.65	-8	5,743	-0.14%
2018/06/05	2	22.43	4	22.35	22.20	-2	5,765	-0.03%
2018/06/04	1	21.95	6	22.00	21.95	-5	5,680	-0.09%
2018/06/01	0	0.00	1	21.85	21.80	-1	5,661	-0.02%
2018/05/31	15	21.99	0	0.00	22.00	15	5,661	0.26%
2018/05/30	11	22.27	16	21.99	22.00	-5	5,602	-0.09%
2018/05/29	1	22.15	14	22.09	22.20	-13	5,563	-0.23%
2018/05/28	1	21.80	0	0.00	21.75	1	5,515	0.02%
2018/05/25	1	21.45	1	21.95	21.70	0	5,514	0.00%
2018/05/24	7	21.71	2	21.60	21.70	5	5,436	0.09%
2018/05/23	1	21.50	0	0.00	21.35	1	5,424	0.02%
2018/05/22	5	21.73	14	22.03	21.60	-9	5,416	-0.17%
2018/05/21	0	0.00	19	21.46	21.95	-19	5,258	-0.36%
2018/05/17	26	20.81	0	0.00	20.75	26	5,240	0.50%
2018/05/16	6	21.04	1	21.20	21.00	5	5,247	0.10%
2018/05/15	24	21.40	1	21.40	21.10	23	5,266	0.44%
2018/05/14	7	21.44	20	21.68	21.40	-13	5,442	-0.24%
2018/05/11	4	21.83	3	21.77	21.75	1	5,436	0.02%
2018/05/10	0	0.00	3	22.15	22.30	-3	5,382	-0.06%
2018/05/09	29	22.16	22	21.99	22.25	7	5,354	0.13%
2018/05/08	43	21.89	3	21.40	22.05	40	5,160	0.78%
2018/05/07	6	20.75	0	0.00	20.70	6	5,005	0.12%
2018/05/04	2	21.25	2	21.15	21.00	0	5,025	0.00%
2018/05/03	2	21.08	1	21.00	21.00	1	5,045	0.02%
2018/05/02	0	0.00	4	20.95	20.95	-4	5,090	-0.08%
2018/04/30	0	0.00	1	20.55	20.65	-1	5,084	-0.02%
2018/04/27	1	20.15	4	20.33	20.35	-3	5,081	-0.06%
2018/04/26	6	20.73	1	20.90	20.30	5	5,077	0.10%
2018/04/25	12	20.11	2	20.50	20.55	10	5,055	0.20%
2018/04/24	7	21.01	32	21.45	20.95	-25	4,979	-0.50%
2018/04/20	1	22.00	2	22.00	22.05	-1	5,095	-0.02%
2018/04/19	1	22.15	1	22.35	22.30	0	5,031	0.00%
2018/04/16	0	0.00	11	22.90	22.85	-11	5,011	-0.22%
2018/04/13	2	23.13	0	0.00	23.10	2	4,987	0.04%
2018/04/11	0	0.00	1	23.55	23.50	-1	5,006	-0.02%
2018/04/10	1	23.40	0	0.00	23.35	1	5,091	0.02%
2018/04/03	0	0.00	5	23.85	23.85	-5	5,145	-0.10%
2018/04/02	7	23.97	1	24.40	23.85	6	5,155	0.12%
2018/03/31	3	24.07	2	24.10	24.05	1	5,160	0.02%
2018/03/30	2	23.80	3	23.75	23.85	-1	5,157	-0.02%
2018/03/29	3	23.17	1	23.45	23.05	2	5,105	0.04%
2018/03/28	3	23.40	0	0.00	23.30	3	4,980	0.06%
2018/03/27	4	23.61	11	23.49	23.50	-7	4,916	-0.14%
2018/03/26	1	23.35	0	0.00	23.40	1	4,863	0.02%
2018/03/23	20	23.55	0	0.00	23.70	20	4,814	0.42%
2018/03/22	6	24.53	0	0.00	24.35	6	4,761	0.13%
2018/03/21	1	24.80	0	0.00	24.65	1	4,805	0.02%
2018/03/20	11	24.94	0	0.00	24.85	11	5,135	0.21%
2018/03/19	9	25.28	0	0.00	25.05	9	5,212	0.17%
2018/03/16	15	25.97	3	25.80	25.70	12	5,125	0.23%
2018/03/15	3	25.85	0	0.00	25.80	3	4,877	0.06%
2018/03/14	5	26.10	2	26.10	26.10	3	5,124	0.06%
2018/03/13	7	26.60	5	26.20	26.20	2	5,199	0.04%
2018/03/12	0	0.00	12	26.28	26.50	-12	5,211	-0.23%
2018/03/09	2	26.10	0	0.00	26.05	2	5,250	0.04%
2018/03/05	6	25.20	0	0.00	25.20	6	6,189	0.10%
2018/03/02	5	25.40	0	0.00	25.40	5	6,230	0.08%
2018/03/01	0	0.00	1	25.60	25.55	-1	6,259	-0.02%
2018/02/27	11	25.16	0	0.00	25.20	11	6,381	0.17%
2018/02/21	0	0.00	1	24.25	24.35	-1	6,604	-0.02%
2018/02/09	9	22.69	21	22.73	23.80	-12	6,734	-0.18%
2018/02/08	1	24.35	10	24.80	24.30	-9	6,911	-0.13%
2018/02/07	2	24.35	0	0.00	24.50	2	7,146	0.03%
2018/02/06	5	24.00	12	24.26	23.75	-7	7,212	-0.10%
2018/02/01	1	26.60	0	0.00	26.60	1	7,511	0.01%
2018/01/31	0	0.00	2	26.75	26.65	-2	7,576	-0.03%
2018/01/30	0	0.00	1	26.90	26.90	-1	7,702	-0.01%
2018/01/23	0	0.00	2	26.73	26.85	-2	8,528	-0.02%
2018/01/22	0	0.00	2	26.85	26.75	-2	8,664	-0.02%
2018/01/19	0	0.00	11	26.95	26.90	-11	8,949	-0.12%
2018/01/18	0	0.00	7	26.99	27.00	-7	9,298	-0.08%
2018/01/17	24	27.18	2	27.20	27.05	22	9,505	0.23%
2018/01/16	5	26.98	104	26.95	27.30	-99	9,568	-1.03%	大賣/
2018/01/15	1	26.35	3	26.37	26.35	-2	9,558	-0.02%
2018/01/12	100	26.30	1	26.30	26.25	99	9,622	1.03%
2018/01/10	1	26.10	0	0.00	26.05	1	9,769	0.01%
2018/01/09	19	26.97	0	0.00	26.75	19	9,912	0.19%
2018/01/05	2	26.90	22	27.11	26.90	-20	10,569	-0.19%
2018/01/04	30	27.04	3	27.15	27.05	27	10,909	0.25%
2018/01/03	2	26.90	0	0.00	26.65	2	11,278	0.02%