南茂 (8150)-兆豐-鹿港券商分點個股進出

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
30.50
漲跌
▼0.65
漲幅
-2.09%
成交量
3,658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－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港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
2024/12/13	21	30.49	0	0.00	30.50	21	2,397	0.88%
2024/12/12	0	0.00	26	31.55	31.15	-26	2,379	-1.09%
2024/12/09	1	31.60	0	0.00	31.40	1	2,478	0.04%
2024/12/04	2	32.20	0	0.00	32.10	2	2,546	0.08%
2024/12/03	2	32.13	0	0.00	32.10	2	2,630	0.08%
2024/12/02	4	32.23	0	0.00	32.40	4	2,666	0.15%
2024/11/28	10	31.45	0	0.00	31.65	10	2,767	0.36%
2024/11/27	3	32.25	0	0.00	31.85	3	2,776	0.11%
2024/11/21	1	31.75	0	0.00	31.95	1	2,833	0.04%
2024/11/19	2	32.20	0	0.00	32.35	2	2,870	0.07%
2024/11/15	3	31.98	1	32.20	32.30	2	2,895	0.07%
2024/11/14	2	31.95	1	31.80	32.00	1	2,932	0.03%
2024/11/13	3	32.25	0	0.00	31.65	3	2,932	0.10%
2024/11/12	0	0.00	0.6	33.01	32.95	-0.6	2,918	-0.02%
2024/11/11	2.6	33.31	1	33.50	33.45	1.6	2,900	0.06%
2024/11/08	2	34.00	0	0.00	33.85	2	2,864	0.07%
2024/11/07	0	0.00	0.2	34.75	34.90	-0.2	2,796	-0.01%
2024/11/06	0.2	34.55	2	34.70	34.60	-1.8	2,771	-0.06%
2024/11/05	1	35.85	0	0.00	35.65	1	2,695	0.04%
2024/11/04	0	0.00	1	35.85	35.95	-1	2,712	-0.04%
2024/10/29	3	35.30	1	35.20	35.35	2	2,770	0.07%
2024/10/28	4	36.25	0	0.00	36.00	4	2,765	0.14%
2024/10/25	5	36.15	0	0.00	36.30	5	2,773	0.18%
2024/10/24	7	36.38	0	0.00	36.00	7	2,791	0.25%
2024/10/22	1	36.60	0	0.00	36.55	1	2,809	0.04%
2024/10/21	1	36.25	1	36.55	36.60	0	2,836	0.00%
2024/10/17	1	36.50	0	0.00	36.45	1	2,902	0.03%
2024/10/16	0	0.00	0	36.80	36.70	0	2,905	0.00%
2024/10/15	0	36.90	3	36.73	36.20	-3	2,876	-0.10%
2024/10/14	0	36.35	1	36.60	36.45	-1	2,879	-0.03%
2024/10/11	3	36.63	0	0.00	36.65	3	2,874	0.10%
2024/10/09	1	37.45	0	0.00	37.25	1	2,856	0.04%
2024/10/08	2	37.60	0	0.00	37.50	2	2,848	0.07%
2024/10/04	1.5	37.82	1	37.85	37.30	0.5	2,893	0.02%
2024/10/01	1	37.55	0	0.00	37.60	1	2,889	0.03%
2024/09/30	1	38.05	1	37.95	37.50	0	2,910	0.00%
2024/09/27	2	37.78	0	0.00	37.65	2	2,871	0.07%
2024/09/26	4	37.15	0	0.00	36.95	4	2,719	0.15%
2024/09/25	1	37.00	1	37.45	36.90	0	2,712	0.00%
2024/09/24	1	36.95	0	0.00	36.65	1	2,734	0.04%
2024/09/23	2	37.15	0	0.00	37.05	2	2,791	0.07%
2024/09/20	1	37.00	1	37.70	37.00	0	2,816	0.00%
2024/09/19	1	36.80	0	0.00	37.00	1	2,779	0.04%
2024/09/18	1	37.20	0	0.00	36.80	1	2,802	0.04%
2024/09/13	1	36.65	0	0.00	36.75	1	2,872	0.03%
2024/09/12	0	0.00	1	36.45	36.20	-1	2,869	-0.03%
2024/09/11	1	35.90	0	0.00	36.05	1	2,864	0.03%
2024/09/09	1	36.00	0	0.00	36.30	1	2,837	0.04%
2024/09/06	0	0.00	1	36.00	36.10	-1	2,845	-0.04%
2024/09/04	0	0.00	1	36.60	36.45	-1	2,795	-0.04%
2024/09/03	1	38.30	1	38.40	38.10	0	2,711	0.00%
2024/09/02	2	38.60	0	0.00	38.50	2	2,692	0.07%
2024/08/30	1	38.35	0	0.00	38.15	1	2,645	0.04%
2024/08/28	3	37.45	4	37.60	37.40	-1	2,601	-0.04%
2024/08/27	1	37.60	0	0.00	37.55	1	2,645	0.04%
2024/08/26	0	0.00	1	37.95	37.50	-1	2,706	-0.04%
2024/08/23	0	0.00	1	37.15	37.30	-1	2,709	-0.04%
2024/08/22	0	0.00	8	37.60	37.50	-8	2,694	-0.30%
2024/08/21	2	37.65	0	0.00	37.35	2	2,710	0.07%
2024/08/20	1	37.30	0	0.00	37.50	1	2,728	0.04%
2024/08/16	11	37.81	0	0.00	37.55	11	2,953	0.37%
2024/08/14	2	38.30	0	0.00	38.15	2	3,124	0.06%
2024/08/12	0	0.00	8	38.63	38.95	-8	3,109	-0.26%
2024/08/09	1	37.90	5	38.00	37.60	-4	3,143	-0.13%
2024/08/08	8	37.38	0	0.00	37.15	8	3,176	0.25%
2024/08/07	0	0.00	6	37.50	37.85	-6	3,231	-0.19%
2024/08/06	11	36.23	45	35.88	36.40	-34	3,342	-1.02%
2024/08/05	1	36.65	0	0.00	36.15	1	3,353	0.03%
2024/08/02	2	39.30	0	0.00	39.55	2	3,345	0.06%
2024/07/30	0	0.00	2	39.30	39.80	-2	3,381	-0.06%
2024/07/29	6	39.93	0	0.00	39.75	6	3,385	0.18%
2024/07/26	0	0.00	2	40.00	40.65	-2	3,396	-0.06%
2024/07/23	3	40.53	0	0.00	40.90	3	3,389	0.09%
2024/07/22	4	40.70	3	40.55	40.30	1	3,380	0.03%
2024/07/19	10	41.71	0	0.00	41.70	10	3,360	0.30%
2024/07/18	1	42.60	0	0.00	42.85	1	3,332	0.03%
2024/07/17	3	42.85	0	0.00	42.85	3	3,338	0.09%
2024/07/16	3	43.35	0	0.00	43.20	3	3,356	0.09%
2024/07/15	2	43.00	0	0.00	42.80	2	3,404	0.06%
2024/07/12	3	43.47	0	0.00	43.60	3	3,397	0.09%
2024/07/11	14	43.56	18	43.56	43.60	-4	3,408	-0.12%
2024/07/10	3	42.95	0	0.00	43.60	3	3,445	0.09%
2024/07/09	61	42.61	44	42.68	42.55	17	3,446	0.49%
2024/07/08	2	43.53	0	0.00	43.65	2	3,443	0.06%
2024/07/05	0	0.00	1	43.30	43.30	-1	3,427	-0.03%
2024/07/04	1	42.85	0	0.00	42.85	1	3,451	0.03%
2024/07/03	0	0.00	1	42.60	42.90	-1	3,462	-0.03%
2024/07/02	3	42.22	0	0.00	42.50	3	3,508	0.09%
2024/07/01	3	42.90	0	0.00	42.50	3	3,536	0.08%
2024/06/28	8	42.58	3	42.90	42.90	5	3,547	0.14%
2024/06/27	6	42.48	0	0.00	42.75	6	3,538	0.17%
2024/06/26	4	45.19	1	45.20	45.00	3	3,703	0.08%
2024/06/25	1	45.15	0	0.00	45.35	1	3,904	0.03%
2024/06/21	0	0.00	1	45.35	45.70	-1	4,069	-0.02%
2024/06/19	0	0.00	1	44.95	44.70	-1	4,190	-0.02%
2024/06/18	0	0.00	0	44.85	44.75	0	4,285	0.00%
2024/06/17	0	0.00	0	44.85	44.60	0	4,526	0.00%
2024/06/14	3	44.85	1	44.90	44.80	2	4,602	0.04%
2024/06/13	0	0.00	1	44.50	44.40	-1	4,615	-0.02%
2024/06/12	1	43.75	0	0.00	43.80	1	4,639	0.02%
2024/06/11	0	0.00	8	44.10	43.50	-8	4,700	-0.17%
2024/06/07	1	43.70	0	0.00	44.00	1	4,749	0.02%
2024/06/06	0	0.00	1	44.00	43.75	-1	4,823	-0.02%
2024/06/05	2	44.00	0	0.00	43.90	2	4,865	0.04%
2024/06/04	1	44.35	0	0.00	44.10	1	4,970	0.02%
2024/06/03	6	44.59	0	0.00	44.30	6	5,068	0.12%
2024/05/31	8	45.06	6	44.64	44.20	2	5,162	0.04%
2024/05/30	4	45.09	0	0.00	45.05	4	5,156	0.08%
2024/05/29	0	0.00	2	45.20	45.20	-2	5,212	-0.04%
2024/05/28	0	0.00	1	45.00	45.00	-1	5,242	-0.02%
2024/05/27	2	44.40	2	44.45	44.25	0	5,296	0.00%
2024/05/24	2	44.30	1	43.90	44.15	1	5,285	0.02%
2024/05/23	16	45.22	0	0.00	44.35	16	5,255	0.30%
2024/05/22	7	44.96	0	0.00	45.75	7	5,202	0.13%
2024/05/21	10	44.00	4	44.55	44.65	6	5,130	0.12%
2024/05/20	6	43.93	2	44.35	43.85	4	5,027	0.08%
2024/05/16	2	43.63	11	43.75	43.65	-9	4,821	-0.19%
2024/05/15	0	0.00	30	43.70	43.45	-30	4,826	-0.62%
2024/05/13	2	43.13	0	0.00	42.90	2	4,828	0.04%
2024/05/10	3	43.52	0	0.00	43.40	3	4,785	0.06%
2024/05/09	2	45.80	0	0.00	45.20	2	4,670	0.04%
2024/05/08	10	45.41	0	0.00	45.50	10	4,636	0.22%
2024/05/07	0	0.00	0	45.40	45.60	0	4,603	0.00%
2024/05/06	4	45.48	1	45.45	45.40	3	4,562	0.07%
2024/05/03	2	46.25	0	0.00	45.50	2	4,557	0.04%
2024/05/02	3	46.10	0	0.00	46.40	3	4,532	0.07%
2024/04/30	2	46.10	0	0.00	45.90	2	4,527	0.04%
2024/04/29	0	0.00	0	46.80	47.00	0	4,522	0.00%
2024/04/19	1	45.25	7	45.47	45.65	-6	4,735	-0.13%
2024/04/18	0	0.00	2	46.98	46.85	-2	4,811	-0.04%
2024/04/17	8	47.34	0	0.00	47.45	8	4,924	0.16%
2024/04/16	0	0.00	1	46.75	46.85	-1	4,932	-0.02%
2024/04/15	0	0.00	3	48.08	48.10	-3	4,881	-0.06%
2024/04/12	1	48.80	0	0.00	48.70	1	4,891	0.02%
2024/04/11	5	48.45	0	0.00	48.75	5	4,866	0.10%
2024/04/09	0	0.00	0	48.65	48.85	0	4,812	0.00%
2024/04/08	5	48.50	1	48.65	48.65	4	4,773	0.08%
2024/04/03	5	48.70	0	0.00	49.25	5	4,736	0.11%
2024/04/02	0	0.00	2	49.25	49.25	-2	4,707	-0.04%
2024/04/01	10	49.50	0	0.00	49.35	10	4,709	0.21%
2024/03/29	30	50.06	28	50.28	50.00	2	4,671	0.04%
2024/03/28	0	51.40	0	0.00	51.00	0	4,426	0.00%
2024/03/27	1	49.10	1	50.60	50.70	0	4,216	0.00%
2024/03/26	0	0.00	3	49.10	48.40	-3	4,105	-0.07%
2024/03/25	13	49.20	7	49.19	49.95	6	4,057	0.15%
2024/03/22	19	50.27	6	50.45	50.90	13	4,012	0.32%
2024/03/21	30	50.40	6	50.82	51.00	24	3,964	0.61%
2024/03/20	12	50.42	10	51.80	50.10	2	3,935	0.05%
2024/03/19	1	49.55	7	49.74	49.75	-6	3,747	-0.16%
2024/03/18	8	48.37	9	48.52	48.65	-1	3,715	-0.03%
2024/03/15	0	0.00	2	47.80	47.65	-2	3,704	-0.05%
2024/03/14	18	47.20	0	0.00	47.55	18	3,703	0.49%
2024/03/13	0	0.00	2	48.75	48.50	-2	3,701	-0.05%
2024/03/12	0	0.00	5.5	47.77	48.10	-5.5	3,660	-0.15%
2024/03/11	10	46.90	1	47.55	46.90	9	3,618	0.25%
2024/03/08	3	47.00	4	47.00	46.90	-1	3,605	-0.03%
2024/03/07	2	46.53	3	47.07	47.15	-1	3,582	-0.03%
2024/03/06	1	46.60	2	46.40	46.65	-1	3,501	-0.03%
2024/03/05	1	44.95	1	45.00	45.10	0	3,439	0.00%
2024/03/04	1	45.25	27	45.05	45.10	-26	3,411	-0.76%
2024/03/01	0	0.00	2	44.10	43.95	-2	3,303	-0.06%
2024/02/29	0	0.00	11	44.23	44.10	-11	3,258	-0.34%
2024/02/27	10	43.15	10	43.47	43.65	0	3,193	0.00%
2024/02/26	10	42.99	0	0.00	43.45	10	3,173	0.32%
2024/02/23	1	43.50	50	43.00	43.25	-49	3,197	-1.53%
2024/02/22	0	43.45	10	44.00	44.00	-10	3,140	-0.32%
2024/02/19	0	43.55	10	43.50	43.60	-10	3,098	-0.32%
2024/02/16	0	0.00	1	43.30	43.50	-1	3,115	-0.03%
2024/02/02	0	0.00	0	42.00	41.95	0	3,094	0.00%
2024/01/22	0	43.90	0	0.00	43.95	0	3,630	0.00%
2024/01/19	10	43.85	2	43.70	43.70	8	3,632	0.22%
2024/01/17	0	0.00	3	43.15	43.00	-3	3,746	-0.08%
2024/01/15	0	0.00	4	43.25	43.20	-4	4,088	-0.10%
2024/01/12	4	42.93	0	0.00	42.80	4	4,073	0.10%
2024/01/11	0	0.00	5	43.50	43.50	-5	3,950	-0.13%
2024/01/08	0	0.00	8	41.15	41.15	-8	3,859	-0.21%
2024/01/04	0	0.00	0.1	42.05	42.10	-0.1	3,845	0.00%
2024/01/03	4	42.00	0	0.00	41.85	4	3,854	0.10%
2023/12/29	0	0.00	1	42.25	42.25	-1	3,828	-0.03%
2023/12/27	2	43.70	0	0.00	43.70	2	3,799	0.05%
2023/12/26	0	0.00	5	43.10	43.10	-5	3,769	-0.13%
2023/12/22	0	0.00	1	43.00	42.45	-1	3,743	-0.03%
2023/12/20	6	42.44	1	42.50	42.45	5	3,712	0.13%
2023/12/19	5	42.95	1	42.70	42.90	4	3,654	0.11%
2023/12/18	0	0.00	2	44.00	43.70	-2	3,609	-0.06%
2023/12/15	1	43.45	22	43.66	43.10	-21	3,550	-0.59%
2023/12/14	3	43.40	8	43.57	43.35	-5	3,466	-0.14%
2023/12/13	1	42.65	1	43.00	43.15	0	3,404	0.00%
2023/12/08	1	42.35	2	42.40	42.45	-1	3,282	-0.03%
2023/12/07	0	0.00	30	41.75	41.75	-30	3,220	-0.93%
2023/12/04	0	0.00	7	41.79	42.00	-7	3,208	-0.22%
2023/12/01	0	0.00	1	41.15	41.10	-1	3,234	-0.03%
2023/11/29	0	40.30	6	40.25	40.35	-6	3,166	-0.19%
2023/11/28	0	0.00	5	40.08	40.20	-5	3,156	-0.16%
2023/11/27	0	0.00	12	39.67	39.55	-12	3,157	-0.38%
2023/11/24	6	39.32	0	0.00	39.40	6	3,174	0.19%
2023/11/22	23	39.85	0	0.00	39.85	23	3,338	0.69%
2023/11/21	3	39.45	2	39.50	39.50	1	3,305	0.03%
2023/11/20	20	38.98	0	0.00	39.05	20	3,285	0.61%
2023/11/17	0	0.00	4	38.55	38.70	-4	3,289	-0.12%
2023/11/15	3	38.55	1	38.65	38.60	2	3,264	0.06%
2023/11/09	0	0.00	6	38.02	37.40	-6	3,172	-0.19%
2023/11/08	4	37.05	0	0.00	37.35	4	3,149	0.13%
2023/11/07	0.5	37.70	0	0.00	37.35	0.5	3,090	0.02%
2023/11/06	8	38.00	0	0.00	37.80	8	3,057	0.26%
2023/11/03	14	38.60	0	0.00	37.95	14	2,995	0.47%
2023/11/02	0	0.00	6	42.00	42.05	-6	2,742	-0.22%
2023/11/01	1	41.15	0	0.00	41.30	1	2,770	0.04%
2023/10/27	1	41.10	0	0.00	40.90	1	2,781	0.04%
2023/10/26	0	0.00	4	41.50	41.45	-4	2,757	-0.15%
2023/10/25	4	42.73	4	43.31	42.00	0	2,710	0.00%
2023/10/24	2	41.62	1.5	42.00	42.15	0.5	2,516	0.02%
2023/10/23	1	41.80	15	41.44	41.40	-14	2,312	-0.61%
2023/10/20	0	0.00	2	39.45	39.85	-2	2,121	-0.09%
2023/10/19	0	0.00	0	39.60	39.55	0	2,097	0.00%
2023/10/13	0	0.00	2	39.00	39.05	-2	2,128	-0.09%
2023/10/12	2	38.45	0	38.45	38.50	2	2,120	0.09%
2023/10/06	0	0.00	0	38.00	38.00	0	2,131	0.00%
2023/10/05	0	0.00	2	37.90	37.90	-2	2,140	-0.09%
2023/10/04	2	37.28	0	0.00	37.50	2	2,157	0.09%
2023/09/13	10	39.10	1	38.95	38.95	9	2,713	0.33%
2023/09/07	0	0.00	11	40.26	40.35	-11	2,809	-0.39%
2023/09/06	5	40.00	38.1	39.85	40.00	-33.1	2,775	-1.19%
2023/09/05	0	0.00	0.2	38.85	38.80	-0.2	2,697	-0.01%
2023/09/04	3	38.43	5	38.51	38.70	-2	2,707	-0.07%
2023/09/01	2	38.45	6	38.48	38.50	-4	2,726	-0.15%
2023/08/31	1	38.25	1	38.20	38.35	0	2,721	0.00%
2023/08/30	0	37.75	2	37.70	37.90	-2	2,726	-0.07%
2023/08/29	2	38.30	0	0.00	37.75	2	2,723	0.07%
2023/08/28	0	0.00	1	37.35	37.95	-1	2,689	-0.04%
2023/08/24	0	0.00	1	37.30	36.90	-1	2,618	-0.04%
2023/08/21	1	36.90	0	36.75	36.60	1	2,779	0.04%
2023/08/10	0	0.00	1	36.80	36.70	-1	2,765	-0.04%
2023/08/07	1	36.70	0	0.00	37.35	1	2,714	0.04%
2023/08/04	1	36.20	1	36.45	36.30	0	2,659	0.00%
2023/08/02	0	0.00	1	36.05	35.70	-1	2,606	-0.04%
2023/07/26	1	35.15	0	0.00	35.20	1	2,635	0.04%
2023/07/25	1	35.20	0	0.00	35.45	1	2,677	0.04%
2023/07/18	3	36.45	5	36.22	36.00	-2	2,620	-0.08%
2023/07/12	1	35.00	1	34.95	34.80	0	2,593	0.00%
2023/07/10	0	0.00	1	34.70	34.70	-1	2,638	-0.04%
2023/07/06	0	0.00	5	36.18	36.10	-5	2,648	-0.19%
2023/07/05	1	36.00	5	36.03	35.95	-4	2,646	-0.15%
2023/07/04	1	35.95	2	35.95	35.70	-1	2,677	-0.04%
2023/07/03	9	35.62	0	0.00	35.60	9	2,706	0.33%
2023/06/29	2	36.75	1	36.35	36.35	1	2,720	0.04%
2023/06/28	6	39.24	0	0.00	38.95	6	2,620	0.23%
2023/06/20	1	38.95	0	0.00	39.15	1	2,428	0.04%
2023/06/16	0	0.00	1	39.30	39.45	-1	2,348	-0.04%
2023/06/15	1	39.10	0	0.00	39.00	1	2,320	0.04%
2023/06/14	0	0.00	2	39.35	39.35	-2	2,306	-0.09%
2023/06/13	14	40.04	1	40.35	39.80	13	2,278	0.57%
2023/06/12	0	0.00	4	39.75	40.30	-4	2,251	-0.18%
2023/06/09	10	40.07	0	0.00	40.05	10	2,239	0.45%
2023/06/07	1	40.80	6	40.80	40.85	-5	2,230	-0.22%
2023/06/06	0	0.00	1	40.50	40.60	-1	2,214	-0.05%
2023/06/05	3.1	40.53	1	40.55	40.55	2.1	2,226	0.09%
2023/06/02	7	40.20	0	0.00	40.15	7	2,252	0.31%
2023/06/01	0	0.00	2	40.00	40.00	-2	2,247	-0.09%
2023/05/31	1	39.05	1	39.50	39.50	0	2,257	0.00%
2023/05/30	6	39.18	0	0.00	39.05	6	2,248	0.27%
2023/05/29	6	40.02	0	0.00	39.55	6	2,282	0.26%
2023/05/23	1	38.45	0	0.00	38.55	1	2,301	0.04%
2023/05/16	0	0.00	0	37.85	37.75	0	2,324	0.00%
2023/05/12	0	0.00	2	38.00	37.75	-2	2,346	-0.09%
2023/05/08	3	38.55	0	0.00	38.85	3	2,384	0.13%
2023/05/05	0	0.00	2	38.10	38.10	-2	2,412	-0.08%
2023/05/04	2	37.50	0	37.60	37.55	2	2,478	0.08%
2023/05/03	1	37.35	0	0.00	37.65	1	2,523	0.04%
2023/04/28	2	37.00	0	0.00	37.00	2	2,618	0.08%
2023/04/27	2	36.55	0	0.00	36.40	2	2,568	0.08%
2023/04/25	1	36.70	2	36.75	36.60	-1	2,572	-0.04%
2023/04/21	0	0.00	10	37.70	37.30	-10	2,560	-0.39%
2023/04/19	0	0.00	2	38.60	38.20	-2	2,561	-0.08%
2023/04/18	0	0.00	2	38.85	38.90	-2	2,532	-0.08%
2023/04/14	1	38.35	0	0.00	38.85	1	2,518	0.04%
2023/04/12	2	38.90	0	0.00	39.15	2	2,502	0.08%
2023/04/11	3	38.70	0	0.00	39.05	3	2,474	0.12%
2023/04/10	1	38.35	1	38.45	38.45	0	2,440	0.00%
2023/04/07	2	38.63	10	38.60	38.60	-8	2,421	-0.33%
2023/04/06	10	38.70	1	38.75	39.10	9	2,365	0.38%
2023/03/31	0	0.00	1	38.35	38.35	-1	2,317	-0.04%
2023/03/28	0	0.00	0	37.05	36.90	0	2,230	0.00%
2023/03/27	0	37.05	0	0.00	36.90	0	2,253	0.00%
2023/03/24	0	0.00	0.2	37.20	37.05	-0.2	2,270	-0.01%
2023/03/17	0	35.80	2	36.15	35.95	-2	2,258	-0.09%
2023/03/16	3	35.80	1	35.65	35.70	2	2,233	0.09%
2023/03/15	0	36.75	0	0.00	36.30	0	2,230	0.00%
2023/03/06	3	37.03	0	0.00	37.00	3	2,209	0.14%
2023/03/03	0	0.00	1	36.45	36.70	-1	2,209	-0.05%
2023/03/02	0	0.00	12	36.39	36.35	-12	2,212	-0.54%
2023/03/01	1	35.45	1	36.05	36.05	0	2,198	0.00%
2023/02/24	1.2	36.46	2	36.25	36.40	-0.8	2,134	-0.04%
2023/02/23	0	0.00	2	36.90	37.00	-2	2,057	-0.10%
2023/02/21	0	0.00	1	36.35	36.55	-1	2,049	-0.05%
2023/02/14	0	0.00	7	35.61	35.60	-7	2,218	-0.32%
2023/02/13	1	35.15	0	0.00	35.30	1	2,267	0.04%
2023/02/10	0	35.80	0	0.00	35.90	0	2,307	0.00%
2023/02/08	1	35.85	11	35.90	35.85	-10	2,344	-0.43%
2023/02/06	1	35.55	0	0.00	35.50	1	2,331	0.04%
2023/02/02	0	0.00	11.3	35.71	35.80	-11.3	2,255	-0.50%
2023/02/01	1.3	34.60	4	34.78	34.65	-2.7	2,211	-0.12%
2023/01/31	2	34.65	7.3	34.75	34.60	-5.3	2,197	-0.24%
2023/01/30	0.4	33.95	0	0.00	34.05	0.4	2,153	0.02%
2023/01/04	0	0.00	2	33.40	33.40	-2	2,666	-0.07%
2022/12/30	2	32.50	0	0.00	33.50	2	2,668	0.07%
2022/12/28	0.2	32.40	0	0.00	32.30	0.2	2,682	0.01%
2022/12/26	0.1	32.80	0	0.00	32.95	0.1	2,711	0.00%
2022/12/21	0	0.00	1	32.30	32.20	-1	2,786	-0.04%
2022/12/20	0	0.00	10	32.25	32.45	-10	2,801	-0.36%
2022/12/19	0	0.00	10	33.50	33.20	-10	2,836	-0.35%
2022/12/15	1	33.20	0	0.00	33.20	1	2,832	0.04%
2022/12/08	1	33.30	0	0.00	33.10	1	2,922	0.03%
2022/12/01	0	34.10	2	34.10	34.10	-2	2,937	-0.07%
2022/11/30	0	33.65	20	33.70	33.60	-20	2,935	-0.68%
2022/11/25	10	33.87	0	0.00	33.50	10	2,954	0.34%
2022/11/24	0	33.55	0	0.00	33.65	0	2,977	0.00%
2022/11/23	10	32.95	0	0.00	32.95	10	2,944	0.34%
2022/11/22	1	33.00	0	0.00	32.95	1	2,952	0.03%
2022/11/17	9	33.87	3	33.90	33.95	6	2,898	0.21%
2022/11/15	0	0.00	1	32.95	33.15	-1	2,814	-0.04%
2022/11/11	0	0.00	2	32.60	32.50	-2	2,784	-0.07%
2022/11/09	6	32.40	0	0.00	32.30	6	2,752	0.22%
2022/11/08	0	0.00	2	32.10	32.00	-2	2,728	-0.07%
2022/11/07	11	31.60	5	31.64	31.60	6	2,706	0.22%
2022/11/04	1	31.35	0	0.00	31.60	1	2,715	0.04%
2022/11/02	1	32.10	5	31.99	31.95	-4	2,687	-0.15%
2022/11/01	1	31.85	1	32.10	31.65	0	2,720	0.00%
2022/10/31	0	31.65	1.1	31.90	31.75	-1.1	2,776	-0.04%
2022/10/28	0	0.00	2	31.88	31.40	-2	2,801	-0.07%
2022/10/27	0.1	31.00	0	0.00	31.70	0.1	2,773	0.00%
2022/10/26	0	0.00	1	30.70	30.60	-1	2,791	-0.04%
2022/10/25	2	30.88	10	30.80	30.70	-8	2,774	-0.29%
2022/10/24	8	32.43	10	31.85	31.25	-2	2,808	-0.07%
2022/10/21	1	32.00	1	32.25	31.85	0	2,761	0.00%
2022/10/20	10	32.15	4	32.09	32.20	6	2,735	0.22%
2022/10/19	1	32.20	32	32.06	32.30	-31	2,646	-1.17%
2022/10/18	14	30.89	0	0.00	31.00	14	2,465	0.57%
2022/10/17	2	29.45	2	29.75	30.00	0	2,476	0.00%
2022/10/13	3	28.65	1	28.65	28.40	2	2,567	0.08%
2022/10/12	3	29.55	0	0.00	29.45	3	2,564	0.12%
2022/10/06	3	30.75	0	0.00	31.00	3	2,689	0.11%
2022/10/05	3	31.08	0	0.00	30.95	3	2,703	0.11%
2022/10/04	0	0.00	1	30.50	30.60	-1	2,718	-0.04%
2022/10/03	1	29.65	3	29.68	29.70	-2	2,752	-0.07%
2022/09/29	0	0.00	3	29.97	29.70	-3	2,886	-0.10%
2022/09/28	2	29.45	0	0.00	29.25	2	2,924	0.07%
2022/09/26	4	30.25	1	30.00	29.85	3	3,054	0.10%
2022/09/21	0.1	32.50	0	0.00	32.25	0.1	3,330	0.00%
2022/09/20	11	32.85	0	0.00	32.85	11	3,458	0.32%
2022/09/19	4	32.35	4	32.70	32.70	0	3,500	0.00%
2022/09/16	1	32.95	1	33.15	32.75	0	3,540	0.00%
2022/09/15	1	33.45	0	0.00	33.25	1	3,556	0.03%
2022/09/12	12.1	33.80	0	0.00	33.80	12.1	3,635	0.33%
2022/09/08	1	34.25	0	0.00	34.25	1	3,649	0.03%
2022/09/07	1.1	33.02	0	0.00	33.00	1.1	3,673	0.03%
2022/09/06	1	33.60	1	34.25	33.40	0	3,690	0.00%
2022/09/05	1	34.30	0	0.00	34.20	1	3,677	0.03%
2022/09/02	10	34.55	0	0.00	34.50	10	3,692	0.27%
2022/09/01	2	35.33	0	0.00	35.10	2	3,657	0.05%
2022/08/31	2.2	35.88	0	0.00	35.75	2.2	3,671	0.06%
2022/08/30	1	36.15	0	0.00	36.15	1	3,661	0.03%
2022/08/26	1	36.85	1	36.65	36.80	0	3,705	0.00%
2022/08/25	1	36.40	0	0.00	36.40	1	3,712	0.03%
2022/08/19	0	0.00	1	36.40	37.15	-1	3,802	-0.03%
2022/08/18	1	36.10	2	36.25	36.40	-1	3,773	-0.03%
2022/08/17	0	0.00	1	36.30	36.45	-1	3,775	-0.03%
2022/08/16	0	0.00	30	36.40	36.50	-30	3,765	-0.80%
2022/08/12	0	0.00	1	36.10	36.30	-1	3,747	-0.03%
2022/08/10	1	35.10	1	35.10	35.10	0	3,769	0.00%
2022/08/09	1	35.50	0	0.00	35.45	1	3,776	0.03%
2022/08/08	2	35.10	0	0.00	35.60	2	3,783	0.05%
2022/08/05	1	35.05	0	0.00	34.90	1	3,757	0.03%
2022/08/04	0	0.00	1	34.40	34.20	-1	3,723	-0.03%
2022/08/03	1	33.85	0	0.00	34.00	1	3,721	0.03%
2022/08/02	1	34.30	0	0.00	34.15	1	3,742	0.03%
2022/07/29	30	35.50	0	0.00	35.30	30	3,797	0.79%
2022/07/26	1	35.00	0	0.00	35.15	1	3,804	0.03%
2022/07/21	0	0.00	5	35.85	36.30	-5	3,839	-0.13%
2022/07/20	1	35.60	0	0.00	35.40	1	3,835	0.03%
2022/07/19	0	0.00	1	34.90	35.20	-1	3,839	-0.03%
2022/07/18	1	34.30	0	0.00	35.00	1	3,864	0.03%
2022/07/15	2	33.50	0	0.00	33.85	2	3,843	0.05%
2022/07/08	10	35.45	0	0.00	35.45	10	3,775	0.26%
2022/07/06	20	34.05	8	33.40	33.15	12	3,749	0.32%
2022/07/05	2	33.45	2	33.60	33.95	0	3,748	0.00%
2022/07/04	4	34.25	0	0.00	33.60	4	3,727	0.11%
2022/07/01	5	35.75	21	36.34	35.45	-16	3,711	-0.43%
2022/06/30	19	37.29	0	0.00	36.95	19	3,623	0.52%
2022/06/29	1	39.25	0	0.00	39.10	1	3,526	0.03%
2022/06/28	8	45.04	1	46.40	44.80	7	3,423	0.20%
2022/06/27	1	46.10	0	0.00	46.15	1	3,302	0.03%
2022/06/24	6	45.63	0	0.00	45.60	6	3,282	0.18%
2022/06/22	11	46.96	1	46.60	46.80	10	3,238	0.31%
2022/06/20	8	47.90	1	48.05	47.10	7	3,226	0.22%
2022/06/16	1	49.50	1	49.80	48.70	0	3,252	0.00%
2022/06/14	2	48.83	0	0.00	49.40	2	3,365	0.06%
2022/06/10	0	50.10	0	0.00	50.30	0	3,515	0.00%
2022/06/09	1	50.00	1	50.30	50.40	0	3,580	0.00%
2022/06/08	0	50.30	0	50.30	50.50	0	3,600	0.00%
2022/06/06	0	0.00	3	50.23	50.20	-3	3,746	-0.08%
2022/06/02	0	0.00	2	49.73	49.75	-2	3,840	-0.05%
2022/06/01	0	0.00	4	49.35	49.60	-4	4,021	-0.10%
2022/05/31	2	48.95	0	0.00	48.55	2	4,144	0.05%
2022/05/30	1	48.90	0	0.00	48.90	1	4,315	0.02%
2022/05/27	1	48.35	0	0.00	48.60	1	4,516	0.02%
2022/05/24	1	48.05	0	0.00	47.55	1	6,400	0.02%
2022/05/23	0	0.00	1	48.10	48.00	-1	6,431	-0.02%
2022/05/19	0	0.00	6	48.22	48.35	-6	6,686	-0.09%
2022/05/17	0	0.00	2	46.95	47.30	-2	6,838	-0.03%
2022/05/13	1	45.85	3	45.65	45.95	-2	6,866	-0.03%
2022/05/11	2.3	45.79	0	0.00	45.85	2.3	6,903	0.03%
2022/05/10	21	46.00	0	0.00	46.40	21	6,916	0.30%
2022/05/09	7	46.59	0	0.00	46.35	7	6,936	0.10%
2022/05/05	2	48.05	3	47.98	48.15	-1	7,055	-0.01%
2022/04/29	1	47.00	1	47.60	46.70	0	7,237	0.00%
2022/04/28	1	47.05	0	0.00	46.60	1	7,311	0.01%
2022/04/27	1	46.50	0	0.00	46.50	1	7,377	0.01%
2022/04/26	4	46.80	0	0.00	46.55	4	7,462	0.05%
2022/04/25	9	47.28	0	0.00	46.95	9	7,652	0.12%
2022/04/20	2	48.58	0	0.00	48.35	2	8,983	0.02%
2022/04/19	0	0.00	2	48.85	48.90	-2	9,250	-0.02%
2022/04/18	2	48.00	3	48.07	48.00	-1	9,292	-0.01%
2022/04/14	2	48.40	0	0.00	48.35	2	9,365	0.02%
2022/04/12	2	48.00	0	0.00	48.00	2	9,395	0.02%
2022/04/11	21	49.69	1	49.10	48.85	20	9,381	0.21%
2022/04/08	1	49.75	1	50.20	50.10	0	9,381	0.00%
2022/04/07	10	50.19	1	49.80	49.80	9	9,391	0.10%
2022/04/06	6	50.75	0	0.00	50.70	6	9,365	0.06%
2022/04/01	4	50.90	0	0.00	51.20	4	9,445	0.04%
2022/03/30	3	51.70	2	51.50	51.70	1	9,584	0.01%
2022/03/28	0	0.00	2	51.30	51.90	-2	9,789	-0.02%
2022/03/25	2	51.55	1	51.90	51.70	1	9,890	0.01%
2022/03/24	3	51.73	3	51.80	51.90	0	9,896	0.00%
2022/03/23	0	0.00	2	52.10	52.20	-2	9,951	-0.02%
2022/03/22	2	51.80	0	0.00	52.10	2	10,013	0.02%
2022/03/21	2	52.15	1	52.40	52.10	1	10,032	0.01%
2022/03/18	0	0.00	42	51.98	51.70	-42	10,045	-0.42%
2022/03/17	1	51.30	6	51.20	51.40	-5	9,960	-0.05%
2022/03/16	10	50.34	2	50.35	50.30	8	9,904	0.08%
2022/03/15	6	50.90	0	0.00	50.80	6	9,856	0.06%
2022/03/14	10	51.70	7	51.87	51.80	3	9,852	0.03%
2022/03/11	1	51.50	1	51.60	51.50	0	9,861	0.00%
2022/03/10	2	51.65	13	51.46	51.30	-11	9,886	-0.11%
2022/03/09	2	50.70	1	51.00	51.10	1	9,853	0.01%
2022/03/08	12	50.09	2	50.25	50.20	10	9,866	0.10%
2022/03/07	6	50.23	1	50.20	50.30	5	9,792	0.05%
2022/03/04	1	51.60	4	51.80	51.60	-3	9,667	-0.03%
2022/03/03	16.3	51.91	5	51.86	51.80	11.3	9,586	0.12%
2022/03/02	27	51.41	47	51.36	51.40	-20	9,508	-0.21%
2022/03/01	24	51.68	7	51.34	51.20	17	9,347	0.18%
2022/02/25	17	51.24	58	51.50	52.00	-41	8,431	-0.49%
2022/02/24	1	48.00	1	47.35	47.35	0	7,667	0.00%
2022/02/23	0	0.00	54	48.49	48.50	-54	7,671	-0.70%
2022/02/22	14	48.12	8	48.21	48.15	6	7,780	0.08%
2022/02/21	83	49.35	11	49.28	49.15	72	7,954	0.91%
2022/02/18	5	47.99	1	48.50	48.75	4	8,077	0.05%
2022/02/17	0	0.00	13	48.18	48.25	-13	8,172	-0.16%
2022/02/16	1	46.80	0	0.00	46.95	1	8,150	0.01%
2022/02/15	2	46.38	0	0.00	46.30	2	8,186	0.02%
2022/02/14	5	46.52	1	46.75	46.50	4	8,258	0.05%
2022/02/11	4	47.44	1	47.45	47.40	3	8,348	0.04%
2022/02/10	2	46.83	2	47.25	47.40	0	8,586	0.00%
2022/02/09	3	46.38	6	46.93	47.10	-3	8,604	-0.03%
2022/02/08	3	45.90	2	46.55	46.35	1	8,631	0.01%
2022/02/07	7	46.05	1	45.85	45.80	6	8,580	0.07%
2022/01/26	6	46.17	1	46.15	46.00	5	8,515	0.06%
2022/01/25	10	46.11	2	46.13	45.75	8	8,508	0.09%
2022/01/24	0	0.00	2	47.05	47.00	-2	8,428	-0.02%
2022/01/21	1	47.60	0	0.00	47.60	1	8,450	0.01%
2022/01/20	1	48.50	11	48.45	48.45	-10	8,401	-0.12%
2022/01/19	3	48.18	47	48.14	47.80	-44	8,344	-0.53%
2022/01/18	35	49.88	113	49.09	48.80	-78	8,256	-0.94%	大賣/
2022/01/17	6	49.47	5	49.62	49.50	1	8,058	0.01%
2022/01/14	111	50.36	5	49.82	49.15	106	7,963	1.33%	大買/鉅額交易
2022/01/13	46	51.34	22	51.81	51.30	24	7,572	0.32%
2022/01/12	6	48.98	5	48.59	49.70	1	6,735	0.01%
2022/01/11	12	47.19	0	0.00	47.10	12	6,510	0.18%
2022/01/10	2	47.10	0	0.00	47.40	2	6,531	0.03%
2022/01/07	16	47.29	2.4	47.62	47.10	13.6	6,572	0.21%
2022/01/06	2	48.00	4	48.23	48.30	-2	6,564	-0.03%
2022/01/05	0	0.00	54	47.82	48.10	-54	6,602	-0.82%
2022/01/04	0.2	48.00	0	0.00	48.05	0.2	6,610	0.00%
2022/01/03	51	49.02	0	0.00	47.95	51	6,616	0.77%
2021/12/30	31.2	48.50	0	0.00	48.60	31.2	6,584	0.47%
2021/12/29	1	48.45	6	48.38	48.60	-5	6,595	-0.08%
2021/12/28	1	49.10	122	48.68	48.50	-121	6,615	-1.83%	大賣/鉅額交易
2021/12/27	29	48.93	9	48.94	49.10	20	6,588	0.30%
2021/12/24	0	0.00	2	48.40	48.30	-2	6,555	-0.03%
2021/12/23	0	0.00	5	48.10	48.10	-5	6,556	-0.08%
2021/12/22	2	48.03	4	48.03	48.10	-2	6,690	-0.03%
2021/12/21	1	47.30	5	47.41	47.50	-4	6,587	-0.06%
2021/12/20	0	0.00	5	46.70	46.50	-5	6,497	-0.08%
2021/12/17	3	46.58	0	0.00	46.20	3	6,547	0.05%
2021/12/13	0	0.00	1	46.85	46.45	-1	6,835	-0.01%
2021/12/10	6	46.35	11	46.25	46.40	-5	6,850	-0.07%
2021/12/08	5	47.00	15	47.10	46.90	-10	6,888	-0.15%
2021/12/07	3	47.00	3	46.75	46.80	0	6,964	0.00%
2021/12/06	4	46.71	5	46.90	47.25	-1	7,034	-0.01%
2021/12/03	1	46.05	8	46.45	46.55	-7	7,241	-0.10%
2021/12/02	11	45.70	5	45.65	45.70	6	7,455	0.08%
2021/12/01	3	46.10	0	0.00	46.10	3	7,688	0.04%
2021/11/30	3	45.43	1	45.55	46.15	2	8,094	0.02%
2021/11/29	22	43.97	0	0.00	44.65	22	8,271	0.27%
2021/11/26	12	45.18	1	45.10	45.20	11	8,644	0.13%
2021/11/25	0	0.00	1	46.40	46.25	-1	8,670	-0.01%
2021/11/24	1	46.50	0	0.00	46.55	1	8,842	0.01%
2021/11/23	2	46.55	1	46.35	46.25	1	9,368	0.01%
2021/11/22	5	47.26	1	47.30	47.45	4	9,438	0.04%
2021/11/19	18	47.27	3	48.15	47.30	15	9,517	0.16%
2021/11/18	26	48.67	2	48.43	48.40	24	9,498	0.25%
2021/11/17	4	48.03	2	48.35	48.35	2	9,347	0.02%
2021/11/16	3	46.55	1	46.70	46.30	2	9,213	0.02%
2021/11/15	7	46.92	11	47.18	47.15	-4	9,247	-0.04%
2021/11/11	11	45.46	0	0.00	45.45	11	9,543	0.12%
2021/11/10	0	0.00	2	45.65	45.80	-2	9,771	-0.02%
2021/11/09	22	47.08	11	46.70	46.55	11	10,257	0.11%
2021/11/05	0	0.00	1	46.70	46.70	-1	12,495	-0.01%
2021/11/04	2	46.75	0	0.00	46.45	2	12,611	0.02%
2021/11/03	0	0.00	0	45.97	46.15	0	12,808	0.00%
2021/11/02	11	45.75	1	46.90	45.65	10	13,311	0.08%
2021/11/01	0	0.00	5	46.60	46.65	-5	13,817	-0.04%
2021/10/29	6	46.37	0	0.00	46.15	6	14,127	0.04%
2021/10/28	1	46.65	5	47.00	47.10	-4	14,375	-0.03%
2021/10/27	2	45.43	0	0.00	46.15	2	14,447	0.01%
2021/10/20	2	45.73	0	0.00	45.45	2	14,803	0.01%
2021/10/19	1	46.00	3	45.70	45.85	-2	14,875	-0.01%
2021/10/18	5	44.55	0	0.00	44.20	5	14,949	0.03%
2021/10/15	5	44.70	0	0.00	45.10	5	15,039	0.03%
2021/10/13	2	43.58	1	43.65	42.90	1	15,398	0.01%
2021/10/08	16	46.19	0	0.00	45.20	16	15,779	0.10%
2021/10/07	15	46.34	3	46.10	46.10	12	15,972	0.08%
2021/10/06	17	46.02	1	46.15	44.95	16	16,352	0.10%
2021/10/05	1	45.45	1	46.15	46.45	0	16,496	0.00%
2021/10/04	2	45.58	8	44.89	44.90	-6	16,513	-0.04%
2021/10/01	1	45.85	0	0.00	46.10	1	16,612	0.01%
2021/09/30	2	48.15	1	48.30	47.70	1	16,782	0.01%
2021/09/29	13	48.05	2	48.10	47.55	11	16,754	0.07%
2021/09/28	4	50.43	1	50.70	50.50	3	16,683	0.02%
2021/09/27	1	52.40	1	51.60	51.60	0	16,736	0.00%
2021/09/24	0	0.00	1	52.10	52.10	-1	16,784	-0.01%
2021/09/23	5	51.46	3	52.30	51.80	2	16,730	0.01%
2021/09/22	4	51.10	8	51.98	52.50	-4	16,601	-0.02%
2021/09/17	5	53.32	1	53.60	53.30	4	16,502	0.02%
2021/09/16	12	53.23	8	53.05	53.20	4	16,407	0.02%
2021/09/13	6	55.65	0	0.00	55.60	6	16,251	0.04%
2021/09/10	2	56.10	4	56.23	57.00	-2	16,254	-0.01%
2021/09/09	4	54.10	1	54.90	54.90	3	16,218	0.02%
2021/09/08	9	54.11	4	53.95	53.60	5	16,168	0.03%
2021/09/07	28	56.65	3	57.53	56.90	25	16,026	0.16%
2021/09/06	14	59.19	14	59.31	59.00	0	15,808	0.00%
2021/09/03	2	58.50	23	59.92	60.90	-21	15,565	-0.14%
2021/09/02	15	58.05	2	58.15	57.10	13	15,242	0.09%
2021/09/01	27	60.29	23	59.80	59.80	4	15,195	0.03%
2021/08/30	0	0.00	13	58.15	58.10	-13	14,967	-0.09%
2021/08/27	24	57.48	23	58.06	56.60	1	14,812	0.01%
2021/08/26	7	55.80	3	56.17	56.50	4	14,355	0.03%
2021/08/25	1	56.00	10	55.38	55.30	-9	14,292	-0.06%
2021/08/23	0	0.00	5	55.00	55.60	-5	14,114	-0.04%
2021/08/20	6	53.77	3	53.97	53.50	3	14,033	0.02%
2021/08/19	4	54.68	0	0.00	54.00	4	13,916	0.03%
2021/08/18	16	53.46	30	53.37	55.20	-14	13,872	-0.10%
2021/08/17	20	52.82	9	52.79	51.50	11	13,745	0.08%
2021/08/16	23.3	54.17	15	54.03	53.90	8.3	13,497	0.06%
2021/08/13	10	56.88	6	56.80	56.40	4	13,206	0.03%
2021/08/12	14	56.28	21	56.92	57.30	-7	12,622	-0.06%
2021/08/11	121	55.92	121	55.52	54.00	0	11,454	0.00%	大買/大賣/
2021/08/10	5	53.70	3	53.53	54.00	2	10,213	0.02%
2021/08/09	24	54.68	5	56.60	54.20	19	10,159	0.19%
2021/08/06	19	56.79	15	57.22	56.20	4	10,026	0.04%
2021/08/05	27	58.66	14	58.81	59.20	13	9,673	0.13%
2021/08/04	9	56.40	11.2	56.51	56.80	-2.2	9,365	-0.02%
2021/08/03	2	54.60	18.7	55.08	56.20	-16.7	9,201	-0.18%
2021/08/02	3	53.27	0	0.00	53.00	3	8,902	0.03%
2021/07/30	13	53.02	3	53.20	53.30	10	8,827	0.11%
2021/07/27	0	0.00	5	51.30	51.50	-5	8,871	-0.06%
2021/07/26	3	51.00	3	52.87	52.80	0	8,887	0.00%
2021/07/23	1	51.60	0	0.00	50.70	1	9,021	0.01%
2021/07/22	4	51.80	3	51.47	51.50	1	9,177	0.01%
2021/07/21	3	51.37	6	51.20	51.60	-3	9,119	-0.03%
2021/07/20	2	50.90	2	50.80	50.50	0	9,067	0.00%
2021/07/19	1	53.50	1	53.70	53.30	0	8,878	0.00%
2021/07/16	5	54.06	7	54.57	55.20	-2	9,090	-0.02%
2021/07/15	8	53.98	8	54.08	54.30	0	9,320	0.00%
2021/07/14	1	51.60	18	51.42	52.60	-17	9,389	-0.18%
2021/07/13	19	52.73	7	52.89	51.60	12	9,269	0.13%
2021/07/12	8	50.70	3	51.00	51.00	5	9,017	0.06%
2021/07/09	2	49.58	7	49.28	49.75	-5	8,937	-0.06%
2021/07/08	4	50.10	1	50.30	50.10	3	9,061	0.03%
2021/07/07	10	50.53	3	50.57	51.20	7	9,058	0.08%
2021/07/06	2	49.00	0	0.00	48.80	2	8,977	0.02%
2021/07/05	0	0.00	11	49.05	49.25	-11	9,205	-0.12%
2021/07/02	2	47.73	1	47.80	47.55	1	9,422	0.01%
2021/07/01	5	47.49	6	48.50	48.20	-1	9,486	-0.01%
2021/06/30	2	47.08	4	47.43	47.60	-2	9,534	-0.02%
2021/06/29	1	47.50	4	47.00	47.10	-3	9,631	-0.03%
2021/06/28	2	47.65	0	0.00	47.80	2	9,965	0.02%
2021/06/25	4	47.94	0	0.00	47.55	4	10,123	0.04%
2021/06/24	3	48.18	3	48.13	48.20	0	10,326	0.00%
2021/06/23	0	0.00	11	47.79	47.80	-11	10,547	-0.10%
2021/06/22	8	47.41	0	0.00	47.10	8	10,673	0.07%
2021/06/21	10	47.18	4	47.45	47.15	6	10,830	0.06%
2021/06/18	0	0.00	2	49.70	48.25	-2	11,158	-0.02%
2021/06/17	1	48.60	3	49.38	49.65	-2	11,326	-0.02%
2021/06/16	5	49.04	19	49.23	48.65	-14	11,718	-0.12%
2021/06/15	2	48.75	33	48.62	48.50	-31	12,590	-0.25%
2021/06/11	1	48.10	5	48.17	48.10	-4	13,633	-0.03%
2021/06/10	9	48.07	2	48.10	48.10	7	13,816	0.05%
2021/06/09	9	48.46	4	47.96	47.85	5	14,069	0.04%
2021/06/08	6	47.42	14	47.90	49.00	-8	14,010	-0.06%
2021/06/07	3	45.52	7	46.16	46.15	-4	13,821	-0.03%
2021/06/04	14	45.41	0	0.00	45.20	14	13,751	0.10%
2021/06/03	6	46.83	0	0.00	46.45	6	13,755	0.04%
2021/06/02	2	46.35	2	46.95	47.05	0	13,713	0.00%
2021/06/01	1	45.75	7	46.00	45.70	-6	13,645	-0.04%
2021/05/31	0	0.00	2	45.32	45.55	-2	13,783	-0.01%
2021/05/28	2	45.00	2	44.90	44.95	0	13,867	0.00%
2021/05/27	1	44.40	0	0.00	44.35	1	13,998	0.01%
2021/05/26	15	44.93	10	44.33	44.25	5	14,215	0.04%
2021/05/25	0	0.00	1	43.60	44.95	-1	14,463	-0.01%
2021/05/21	3	42.20	18	42.65	42.35	-15	14,601	-0.10%
2021/05/19	10	42.15	0	0.00	42.30	10	14,983	0.07%
2021/05/18	3	40.53	3	42.00	42.55	0	15,159	0.00%
2021/05/17	1	39.60	12	41.60	39.65	-11	15,295	-0.07%
2021/05/14	6	42.40	7	42.34	42.35	-1	15,213	-0.01%
2021/05/13	1	43.10	0	0.00	42.50	1	15,101	0.01%
2021/05/12	9	41.59	37	42.67	41.65	-28	14,970	-0.19%
2021/05/11	11	41.53	2	42.50	41.80	9	14,889	0.06%
2021/05/10	0	0.00	0	45.25	44.85	0	14,764	0.00%
2021/05/07	2	45.80	8	45.21	45.90	-6	14,805	-0.04%
2021/05/06	17	44.02	7.4	44.51	43.90	9.6	14,811	0.06%
2021/05/05	1	43.90	4	45.58	43.90	-3	14,819	-0.02%
2021/05/04	5	45.17	8	45.44	45.00	-3	14,918	-0.02%
2021/05/03	3	46.85	14	47.68	46.30	-11	14,913	-0.07%
2021/04/29	46	47.86	19	48.28	47.70	27	14,963	0.18%
2021/04/28	34	50.37	26	50.47	50.30	8	14,973	0.05%
2021/04/27	4	48.81	3	48.93	48.85	1	15,031	0.01%
2021/04/26	10	48.81	11	48.91	48.80	-1	15,380	-0.01%
2021/04/23	7	47.56	5	47.83	48.00	2	15,402	0.01%
2021/04/22	30	48.78	3	49.52	47.30	27	15,496	0.17%
2021/04/21	4	48.98	12	49.32	49.70	-8	15,210	-0.05%
2021/04/20	7	47.47	9	47.63	47.50	-2	14,944	-0.01%
2021/04/19	5	46.34	9	46.68	46.70	-4	15,115	-0.03%
2021/04/16	9	46.20	11	46.49	46.65	-2	15,137	-0.01%
2021/04/15	6	45.00	2	45.25	45.25	4	15,095	0.03%
2021/04/14	6	44.78	28	44.86	44.75	-22	15,118	-0.15%
2021/04/13	6	47.07	6	46.98	45.70	0	15,079	0.00%
2021/04/12	3	47.53	14	47.17	46.90	-11	14,988	-0.07%
2021/04/09	4	47.39	5	46.97	46.85	-1	14,866	-0.01%
2021/04/08	7	46.59	23	46.46	47.50	-16	14,645	-0.11%
2021/04/07	8	45.99	5	45.85	45.30	3	14,326	0.02%
2021/04/06	11	45.25	8	45.28	45.30	3	14,332	0.02%
2021/04/01	2	44.20	2	44.00	44.20	0	14,267	0.00%
2021/03/31	37	44.92	54	44.77	44.25	-17	14,237	-0.12%
2021/03/30	2	43.85	6	44.79	44.90	-4	13,925	-0.03%
2021/03/29	35	44.42	2	44.48	44.15	33	13,837	0.24%
2021/03/26	43	44.50	34	44.51	44.65	9	13,744	0.07%
2021/03/25	12	42.91	10	42.99	43.30	2	13,609	0.01%
2021/03/24	2	44.48	1	44.20	43.05	1	13,697	0.01%
2021/03/23	6	44.40	8	44.48	44.10	-2	13,653	-0.01%
2021/03/22	3	42.95	72	43.01	42.95	-69	13,468	-0.51%
2021/03/19	21	43.53	6	43.52	43.50	15	13,552	0.11%
2021/03/18	19	42.76	122.1	43.26	43.75	-103.1	13,281	-0.78%	大賣/鉅額交易
2021/03/17	23	40.41	110.7	40.36	40.65	-87.7	12,769	-0.69%	大賣/
2021/03/16	9	38.47	2	38.03	38.60	7	11,893	0.06%
2021/03/15	8	38.73	4	38.65	38.20	4	11,979	0.03%
2021/03/12	0	0.00	10	37.30	37.40	-10	11,844	-0.08%
2021/03/11	6	36.50	0.8	36.60	36.80	5.2	12,524	0.04%
2021/03/09	10	36.60	27	36.57	36.65	-17	13,568	-0.13%
2021/03/08	2	37.10	2.5	37.42	36.70	-0.5	13,606	0.00%
2021/03/05	2	37.10	0	0.00	37.10	2	13,632	0.01%
2021/03/04	7	37.36	12	37.58	37.35	-5	13,696	-0.04%
2021/03/03	2	37.23	1	37.05	37.75	1	13,544	0.01%
2021/03/02	1	37.10	0	0.00	37.30	1	13,437	0.01%
2021/02/26	20	37.72	3	37.75	37.70	17	13,320	0.13%
2021/02/25	5	37.72	30	38.49	38.95	-25	13,274	-0.19%
2021/02/24	5	36.95	8	37.39	37.00	-3	13,110	-0.02%
2021/02/23	35	36.48	0	0.00	36.50	35	12,989	0.27%
2021/02/22	1	37.90	1	38.00	37.25	0	12,899	0.00%
2021/02/19	9	36.75	10	36.83	37.35	-1	12,757	-0.01%
2021/02/18	0	0.00	17	36.23	36.45	-17	12,566	-0.14%
2021/02/17	13	35.35	11	35.79	35.25	2	12,409	0.02%
2021/02/05	1	34.60	2	34.55	34.35	-1	12,224	-0.01%
2021/02/04	0	0.00	1	34.30	34.00	-1	12,219	-0.01%
2021/02/03	0	0.00	5	34.30	34.35	-5	12,306	-0.04%
2021/02/02	3	35.13	10	34.93	34.70	-7	12,344	-0.06%
2021/02/01	5	33.23	5	33.47	33.65	0	12,206	0.00%
2021/01/29	20	34.31	14	33.86	33.65	6	12,151	0.05%
2021/01/28	11	34.56	1	34.80	34.50	10	12,056	0.08%
2021/01/27	2.5	35.40	1	35.50	35.25	1.5	11,987	0.01%
2021/01/26	15	35.07	4	35.09	35.00	11	11,917	0.09%
2021/01/25	7	36.31	5	36.35	36.30	2	11,730	0.02%
2021/01/22	9	37.11	106	36.96	37.25	-97	11,588	-0.84%	大賣/
2021/01/21	2	37.00	19	36.82	37.10	-17	11,389	-0.15%
2021/01/20	17	36.25	9	35.81	35.70	8	11,107	0.07%
2021/01/19	18	37.24	8.5	37.38	37.05	9.5	10,777	0.09%
2021/01/18	4	36.04	3	36.18	36.35	1	10,311	0.01%
2021/01/15	1	36.60	0	0.00	35.55	1	10,167	0.01%
2021/01/13	1	36.45	18	36.25	36.40	-17	9,871	-0.17%
2021/01/12	125	36.13	14	36.43	35.80	111	9,708	1.14%	大買/鉅額交易
2021/01/11	0	0.00	4	35.65	35.65	-4	9,181	-0.04%
2021/01/08	0	0.00	3	35.60	35.10	-3	9,041	-0.03%
2021/01/07	5	35.25	3	35.17	35.25	2	8,917	0.02%
2021/01/06	3	35.07	3	34.72	34.45	0	8,790	0.00%
2021/01/05	22	34.31	3	34.80	34.85	19	8,607	0.22%
2021/01/04	7	34.59	2	34.60	34.70	5	8,560	0.06%
2020/12/31	0	0.00	4	34.50	34.35	-4	8,526	-0.05%
2020/12/30	1	34.85	1	34.75	34.70	0	8,473	0.00%
2020/12/29	32	34.96	18	34.81	35.00	14	8,439	0.17%
2020/12/28	0	0.00	5	34.62	34.50	-5	8,260	-0.06%
2020/12/25	24	34.39	20	34.60	34.40	4	8,197	0.05%
2020/12/24	2	33.83	10	33.82	34.05	-8	8,103	-0.10%
2020/12/23	9	33.43	1	33.70	33.50	8	8,069	0.10%
2020/12/22	2	34.15	1	34.60	33.50	1	8,055	0.01%
2020/12/21	2	33.95	0	0.00	34.35	2	7,954	0.03%
2020/12/18	12	34.73	3	34.57	34.70	9	7,861	0.11%
2020/12/17	3	34.57	10	34.61	34.95	-7	7,605	-0.09%
2020/12/16	9	35.06	3	35.00	34.55	6	7,451	0.08%
2020/12/15	5	35.37	19	35.17	34.65	-14	7,247	-0.19%
2020/12/14	8	36.75	2	36.80	36.60	6	6,932	0.09%
2020/12/11	18	36.97	213	36.47	37.15	-195	6,728	-2.90%	大賣/鉅額交易
2020/12/10	10	36.83	9	36.72	36.75	1	6,262	0.02%
2020/12/09	11	36.55	33	36.79	37.05	-22	6,067	-0.36%
2020/12/08	34	35.77	32	35.99	36.25	2	5,772	0.03%
2020/12/07	5	36.90	9	37.34	36.50	-4	5,536	-0.07%
2020/12/04	58.1	35.26	31	34.72	35.70	27.1	4,719	0.57%
2020/12/03	5	33.50	27	33.54	33.20	-22	3,957	-0.56%
2020/12/02	4	32.33	5	32.35	32.30	-1	3,599	-0.03%
2020/12/01	15	32.03	0	0.00	32.00	15	3,505	0.43%
2020/11/26	0	0.00	5	31.29	31.50	-5	3,295	-0.15%
2020/11/25	3	31.27	1	31.05	31.20	2	3,292	0.06%
2020/11/24	4	31.64	11	32.27	31.65	-7	3,235	-0.22%
2020/11/23	1	31.30	5	31.66	31.95	-4	3,045	-0.13%
2020/11/20	0	0.00	20	30.05	30.20	-20	2,843	-0.70%
2020/11/18	1	30.50	3	30.52	30.45	-2	2,811	-0.07%
2020/11/16	1	29.75	0	0.00	30.00	1	2,838	0.04%
2020/11/13	2	29.15	2	29.33	29.50	0	2,841	0.00%
2020/11/12	0	0.00	1	29.70	29.30	-1	2,825	-0.04%
2020/11/11	1	30.05	0	0.00	30.00	1	2,791	0.04%
2020/11/10	10	29.75	2	29.90	29.85	8	2,697	0.30%
2020/11/09	0	0.00	10	29.30	29.30	-10	2,667	-0.37%
2020/11/06	2	28.95	10	28.90	28.90	-8	2,688	-0.30%
2020/11/04	0	0.00	13	28.68	28.85	-13	2,722	-0.48%
2020/11/03	0	0.00	20	28.65	28.65	-20	2,729	-0.73%
2020/11/02	0	0.00	3	28.00	28.05	-3	2,762	-0.11%
2020/10/29	0	0.00	5	28.18	28.40	-5	2,774	-0.18%
2020/10/27	0	0.00	2	29.03	29.00	-2	2,804	-0.07%
2020/10/22	0	0.00	2	29.03	29.40	-2	2,968	-0.07%
2020/10/19	2	28.75	0	0.00	28.75	2	3,026	0.07%
2020/10/16	1	29.15	3	29.13	28.85	-2	3,060	-0.07%
2020/10/14	0	0.00	1	29.20	29.15	-1	3,108	-0.03%
2020/10/13	1	28.90	0	28.90	28.90	1	3,134	0.03%
2020/10/12	0	0.00	14	29.11	29.10	-14	3,197	-0.44%
2020/10/08	2	28.70	0	0.00	28.65	2	3,193	0.06%
2020/10/07	3	28.67	0	0.00	28.65	3	3,229	0.09%
2020/10/06	0	0.00	1	28.80	28.75	-1	3,276	-0.03%
2020/09/25	2	27.63	1	28.10	27.25	1	3,869	0.03%
2020/09/23	11	28.69	0	0.00	28.55	11	4,036	0.27%
2020/09/18	1	30.00	3	29.75	29.90	-2	4,444	-0.05%
2020/09/17	0	0.00	1	29.55	29.90	-1	4,521	-0.02%
2020/09/16	0	0.00	1	29.55	29.50	-1	4,532	-0.02%
2020/09/14	2	29.30	1	29.20	29.50	1	4,750	0.02%
2020/09/11	1	29.05	8	28.80	28.55	-7	4,866	-0.14%
2020/09/10	3	29.15	0	0.00	28.95	3	4,959	0.06%
2020/09/07	2	29.45	0	0.00	29.30	2	5,260	0.04%
2020/09/02	25	29.39	2	29.45	29.40	23	5,595	0.41%
2020/08/31	9	29.13	0	0.00	29.10	9	5,780	0.16%
2020/08/28	5	29.40	0	0.00	29.40	5	5,920	0.08%
2020/08/27	8	29.81	1	29.60	29.65	7	6,192	0.11%
2020/08/26	5	29.70	0	0.00	29.65	5	6,893	0.07%
2020/08/25	0	0.00	2	29.40	29.80	-2	6,970	-0.03%
2020/08/24	2	29.20	0	0.00	29.20	2	6,975	0.03%
2020/08/21	0	0.00	2	29.30	29.25	-2	7,034	-0.03%
2020/08/20	1	28.80	0	0.00	29.10	1	7,055	0.01%
2020/08/19	2	31.05	0	0.00	30.60	2	7,002	0.03%
2020/08/18	10	31.60	2	31.60	31.45	8	6,951	0.12%
2020/08/13	4	32.60	0	0.00	31.85	4	7,177	0.06%
2020/08/11	3	32.12	0	0.00	31.75	3	7,203	0.04%
2020/08/10	1	32.40	0	0.00	32.15	1	7,257	0.01%
2020/08/05	0	0.00	1	32.40	32.55	-1	7,428	-0.01%
2020/08/04	0	0.00	1	32.10	32.05	-1	7,553	-0.01%
2020/08/03	0	0.00	1	32.00	31.95	-1	7,742	-0.01%
2020/07/31	0	0.00	5	32.25	31.90	-5	8,030	-0.06%
2020/07/30	0	0.00	1	31.70	32.00	-1	8,114	-0.01%
2020/07/29	2	30.80	0	0.00	31.15	2	8,296	0.02%
2020/07/28	18	30.45	0	0.00	30.35	18	8,465	0.21%
2020/07/27	100	31.50	1	31.35	31.20	99	8,491	1.17%
2020/07/24	2	31.45	0	0.00	31.45	2	8,488	0.02%
2020/07/23	41	32.36	1	32.30	32.35	40	8,495	0.47%
2020/07/22	6	32.61	1.1	32.59	32.65	4.9	8,636	0.06%
2020/07/21	0	0.00	6	31.85	32.00	-6	8,655	-0.07%
2020/07/20	1	31.70	3	31.35	31.65	-2	8,689	-0.02%
2020/07/17	2	32.00	1	32.15	31.75	1	8,692	0.01%
2020/07/16	14	32.31	0	0.00	32.15	14	8,729	0.16%
2020/07/14	0	0.00	2	32.35	32.25	-2	8,813	-0.02%
2020/07/13	50	32.72	1	32.75	32.80	49	8,851	0.55%
2020/07/10	1	32.95	7	32.31	32.00	-6	8,986	-0.07%
2020/07/09	0	0.00	13	33.32	32.90	-13	8,967	-0.14%
2020/07/08	12	33.35	1	33.15	33.30	11	8,993	0.12%
2020/07/07	54	33.81	10	34.05	33.65	44	9,043	0.49%
2020/07/06	8	33.84	6	33.93	34.00	2	9,022	0.02%
2020/07/03	1	33.50	15	32.99	33.40	-14	8,798	-0.16%
2020/07/02	3	32.10	3	32.23	32.40	0	8,730	0.00%
2020/07/01	26	32.02	5	31.80	31.60	21	8,715	0.24%
2020/06/30	39	33.75	20	33.65	33.80	19	8,505	0.22%
2020/06/29	5	33.54	0	0.00	33.50	5	8,367	0.06%
2020/06/24	9	33.58	3	33.65	33.55	6	8,360	0.07%
2020/06/23	2	33.85	4	33.80	33.85	-2	8,358	-0.02%
2020/06/22	11	34.15	0	0.00	34.20	11	8,367	0.13%
2020/06/19	47	34.84	86	34.52	34.80	-39	8,473	-0.46%
2020/06/18	2	33.90	40	34.43	34.50	-38	8,355	-0.45%
2020/06/17	3	33.87	14	33.98	33.75	-11	8,233	-0.13%
2020/06/16	0	0.00	18	33.46	33.60	-18	8,204	-0.22%
2020/06/15	16	32.84	0	0.00	32.55	16	8,277	0.19%
2020/06/12	34	32.82	1	32.80	33.25	33	8,262	0.40%
2020/06/11	78	33.86	53	33.83	33.45	25	8,238	0.30%
2020/06/10	1	33.45	0	0.00	33.35	1	8,093	0.01%
2020/06/09	19	33.22	1	33.25	33.10	18	8,205	0.22%
2020/06/08	5	33.60	1	33.60	33.65	4	8,314	0.05%
2020/06/05	0	0.00	1	33.50	33.35	-1	8,602	-0.01%
2020/06/04	31	32.86	7	33.26	32.90	24	8,829	0.27%
2020/06/03	24	33.23	7	33.27	33.25	17	8,871	0.19%
2020/06/02	88	34.03	134	34.24	34.05	-46	8,641	-0.53%	大賣/
2020/06/01	10	32.00	31	31.96	32.15	-21	8,011	-0.26%
2020/05/29	1	30.90	3	31.24	30.90	-2	7,960	-0.03%
2020/05/28	10	31.07	0	0.00	30.90	10	7,960	0.13%
2020/05/27	8	31.63	0	0.00	31.55	8	7,943	0.10%
2020/05/26	11	31.38	0	0.00	31.35	11	7,928	0.14%
2020/05/25	5	30.90	1	31.15	31.50	4	7,894	0.05%
2020/05/22	5	31.47	4	31.76	31.40	1	7,883	0.01%
2020/05/21	1	31.95	11	31.89	32.05	-10	7,858	-0.13%
2020/05/20	3	31.00	0	0.00	31.10	3	7,707	0.04%
2020/05/19	3	30.50	1	30.65	30.45	2	7,691	0.03%
2020/05/18	8	30.50	0	0.00	30.25	8	7,642	0.10%
2020/05/15	5	30.84	4	30.68	30.80	1	7,614	0.01%
2020/05/14	19	31.78	11	31.70	31.15	8	7,541	0.11%
2020/05/13	0	0.00	10	32.20	32.40	-10	7,448	-0.13%
2020/05/12	4	32.55	0	0.00	32.30	4	7,429	0.05%
2020/05/11	4	32.66	7	32.89	32.55	-3	7,377	-0.04%
2020/05/08	1	32.05	22	32.19	32.20	-21	7,245	-0.29%
2020/05/07	5	32.18	2	31.85	31.60	3	7,055	0.04%
2020/05/06	2	31.35	1	31.35	31.75	1	6,778	0.01%
2020/05/05	12	31.70	4	32.03	32.00	8	6,687	0.12%
2020/05/04	1	31.20	3	31.47	31.50	-2	6,462	-0.03%
2020/04/30	3	30.58	3	30.50	30.70	0	6,301	0.00%
2020/04/29	7	30.10	20	30.10	30.15	-13	6,271	-0.21%
2020/04/28	2	30.30	3	30.17	30.10	-1	6,275	-0.02%
2020/04/27	12	30.17	8	30.26	30.35	4	6,328	0.06%
2020/04/24	1	29.20	2	29.30	29.30	-1	6,208	-0.02%
2020/04/23	53	28.91	0	0.00	28.55	53	6,138	0.86%
2020/04/22	0	0.00	10	28.05	28.80	-10	6,075	-0.16%
2020/04/21	0	0.00	12	28.80	28.60	-12	6,050	-0.20%
2020/04/20	2	29.73	0	0.00	29.30	2	5,994	0.03%
2020/04/17	16	29.08	10	29.45	29.00	6	5,936	0.10%
2020/04/16	10	29.58	0	0.00	29.25	10	5,879	0.17%
2020/04/15	2	29.95	7	29.38	29.60	-5	5,868	-0.09%
2020/04/14	5	28.28	23	28.39	28.55	-18	5,710	-0.32%
2020/04/13	3	27.85	1	27.90	27.90	2	5,703	0.04%
2020/04/10	3	28.57	1	28.55	28.45	2	5,665	0.04%
2020/04/09	0	0.00	2	28.53	29.25	-2	5,567	-0.04%
2020/04/08	0	0.00	17	28.21	28.35	-17	5,455	-0.31%
2020/04/07	14	27.18	0	27.55	27.55	14	5,460	0.26%
2020/04/06	20	26.80	0	0.00	26.75	20	5,338	0.37%
2020/04/01	1	26.60	2	26.78	26.95	-1	5,322	-0.02%
2020/03/31	0	26.70	6	26.84	26.60	-6	5,317	-0.11%
2020/03/30	5.1	25.51	2	26.65	26.60	3.1	5,286	0.06%
2020/03/27	1	26.60	1	26.60	26.15	0	5,279	0.00%
2020/03/26	37	26.84	0	0.00	26.60	37	5,191	0.71%
2020/03/25	16	26.91	3	26.70	26.55	13	5,159	0.25%
2020/03/24	3	26.03	0	0.00	25.80	3	5,009	0.06%
2020/03/23	10	25.20	0	0.00	25.20	10	4,975	0.20%
2020/03/20	1	25.70	2	26.00	25.95	-1	5,061	-0.02%
2020/03/19	1	24.84	6	24.31	24.30	-5	4,986	-0.10%
2020/03/18	3	25.75	0	0.00	25.00	3	4,972	0.06%
2020/03/17	0	25.45	11	25.23	25.45	-11	4,949	-0.22%
2020/03/16	1	26.90	10	27.05	25.50	-9	4,935	-0.18%
2020/03/13	10	25.65	0	0.00	26.95	10	4,851	0.21%
2020/03/12	7	28.59	5	28.30	28.10	2	4,697	0.04%
2020/03/11	20	31.41	20	31.33	29.80	0	4,571	0.00%
2020/03/10	6	30.92	37.2	31.56	32.50	-31.2	4,266	-0.73%
2020/03/09	20	30.90	13	30.75	30.70	7	4,076	0.17%
2020/03/06	5	29.85	0	0.00	30.55	5	3,927	0.13%
2020/03/04	0	29.40	0	0.00	29.40	0	4,006	0.00%
2020/03/03	13	29.75	0	0.00	30.00	13	4,069	0.32%
2020/03/02	15	29.35	0	0.00	29.15	15	4,070	0.37%
2020/02/27	1	29.25	0	0.00	29.45	1	4,078	0.02%
2020/02/26	0	0.00	1	30.60	30.45	-1	4,107	-0.02%
2020/02/25	11	30.65	2	30.50	30.65	9	4,183	0.22%
2020/02/21	0	0.00	0.1	30.85	30.85	-0.1	4,351	0.00%
2020/02/18	0	0.00	3	31.22	31.25	-3	4,850	-0.06%
2020/02/17	4	30.83	0	0.00	30.75	4	5,074	0.08%
2020/02/14	0	0.00	10	30.80	31.05	-10	5,331	-0.19%
2020/02/13	5	30.75	18	31.15	30.65	-13	5,861	-0.22%
2020/02/12	12	30.82	0	0.00	30.75	12	6,180	0.19%
2020/02/10	0	0.00	3	29.20	30.00	-3	7,657	-0.04%
2020/02/07	2	30.15	0	0.00	30.00	2	7,673	0.03%
2020/02/06	1.1	30.55	20	30.50	30.60	-18.9	7,685	-0.25%
2020/02/05	0	0.00	1	29.70	29.70	-1	7,674	-0.01%
2020/02/04	2	29.33	0	0.00	29.55	2	7,664	0.03%
2020/02/03	8	28.54	0	0.00	28.90	8	7,674	0.10%
2020/01/31	23	30.22	13	29.80	30.00	10	7,640	0.13%
2020/01/30	7	29.95	12	31.20	29.95	-5	7,627	-0.07%
2020/01/20	15	33.40	20	33.38	33.25	-5	7,551	-0.07%
2020/01/15	20	34.12	2	33.85	33.90	18	7,683	0.23%
2020/01/14	0	0.00	3	34.28	34.15	-3	7,714	-0.04%
2020/01/08	10	32.40	1	32.00	32.60	9	7,834	0.11%
2020/01/07	11	32.93	0	0.00	32.70	11	7,993	0.14%
2020/01/06	2	33.45	1	33.65	33.40	1	8,007	0.01%
2019/12/31	5	34.45	0	0.00	34.25	5	8,043	0.06%
2019/12/27	1	35.05	1	34.95	35.30	0	7,972	0.00%
2019/12/26	1	34.30	1	34.70	34.40	0	7,974	0.00%
2019/12/24	1	34.65	1	35.15	34.60	0	8,197	0.00%
2019/12/20	2	35.85	5	35.65	35.20	-3	8,280	-0.04%
2019/12/19	1	35.55	1	35.45	35.55	0	8,291	0.00%
2019/12/17	38	36.22	76.5	36.19	36.25	-38.5	8,288	-0.46%
2019/12/16	0	0.00	2	35.63	35.55	-2	8,217	-0.02%
2019/12/13	2	35.05	2	35.95	35.30	0	8,241	0.00%
2019/12/12	0	0.00	1	35.55	35.85	-1	8,124	-0.01%
2019/12/09	0	0.00	1	35.20	35.15	-1	8,308	-0.01%
2019/12/06	8	35.18	0	0.00	34.85	8	8,344	0.10%
2019/12/05	22	34.96	0	0.00	35.20	22	8,441	0.26%
2019/12/04	0	0.00	5	34.71	35.05	-5	8,507	-0.06%
2019/12/03	1	34.20	1	34.25	34.20	0	8,557	0.00%
2019/12/02	2	34.00	0	0.00	34.00	2	8,711	0.02%
2019/11/29	0	0.00	2	34.50	34.25	-2	8,695	-0.02%
2019/11/28	34	35.64	34.3	35.32	35.20	-0.3	8,632	0.00%
2019/11/26	2	35.55	0	0.00	35.80	2	8,686	0.02%
2019/11/25	11	35.15	7.1	35.72	35.65	3.9	8,679	0.04%
2019/11/22	20	35.25	21	35.23	35.15	-1	8,752	-0.01%
2019/11/21	32	35.82	16	35.86	36.00	16	8,769	0.18%
2019/11/20	10	36.53	9	36.81	36.95	1	8,683	0.01%
2019/11/19	0	0.00	2	37.03	37.10	-2	8,699	-0.02%
2019/11/18	0	0.00	4	36.78	36.75	-4	8,677	-0.05%
2019/11/15	5	36.70	2	38.23	36.25	3	8,639	0.03%
2019/11/14	5	37.45	59	36.94	36.70	-54	8,431	-0.64%
2019/11/13	1	37.85	56	38.04	37.80	-55	8,297	-0.66%
2019/11/12	8	37.49	5	37.54	38.00	3	8,142	0.04%
2019/11/11	1	35.85	9	35.76	35.95	-8	7,823	-0.10%
2019/11/08	30	35.36	32	35.38	35.80	-2	7,792	-0.03%
2019/11/07	42	32.00	60.8	32.62	33.40	-18.8	7,242	-0.26%
2019/11/04	0	0.00	1	30.80	30.80	-1	7,415	-0.01%
2019/11/01	0	0.00	2	30.50	30.55	-2	7,566	-0.03%
2019/10/31	2	30.15	0	0.00	30.20	2	7,695	0.03%
2019/10/30	0	0.00	4	30.60	30.65	-4	7,713	-0.05%
2019/10/29	2	30.63	4	30.51	30.30	-2	7,851	-0.03%
2019/10/28	1	30.75	0	0.00	30.70	1	7,960	0.01%
2019/10/25	1	31.20	0	0.00	31.20	1	8,022	0.01%
2019/10/24	1	31.10	2.7	31.51	31.70	-1.7	8,071	-0.02%
2019/10/23	0	0.00	2	31.20	31.45	-2	8,127	-0.02%
2019/10/22	1	30.55	5	30.77	30.75	-4	8,168	-0.05%
2019/10/21	16	31.00	0	0.00	31.00	16	8,206	0.19%
2019/10/18	1	31.15	1	31.45	31.75	0	8,207	0.00%
2019/10/15	11	30.99	9.5	30.44	30.65	1.5	8,252	0.02%
2019/10/14	8	32.11	10	32.49	31.90	-2	8,173	-0.02%
2019/10/09	3	32.17	4	32.08	32.30	-1	8,148	-0.01%
2019/10/08	0	0.00	1	32.50	32.70	-1	8,159	-0.01%
2019/10/07	0	0.00	1	32.25	32.40	-1	8,202	-0.01%
2019/10/04	1	32.35	1	32.35	32.30	0	8,180	0.00%
2019/10/03	1	32.55	0	0.00	32.45	1	8,173	0.01%
2019/10/01	1	32.35	1	32.30	32.95	0	8,163	0.00%
2019/09/27	8	32.35	1	33.20	31.55	7	8,072	0.09%
2019/09/26	1	33.45	0	0.00	33.45	1	7,933	0.01%
2019/09/25	10	33.25	11	32.93	33.20	-1	7,902	-0.01%
2019/09/24	1	33.00	5	33.05	33.20	-4	7,911	-0.05%
2019/09/23	0	0.00	1	33.55	33.45	-1	7,902	-0.01%
2019/09/20	3	33.30	1.5	33.15	33.40	1.5	7,900	0.02%
2019/09/19	0.2	32.95	0	0.00	33.10	0.2	7,870	0.00%
2019/09/18	11	33.20	12	33.21	33.30	-1	7,826	-0.01%
2019/09/17	0	0.00	1	32.95	32.80	-1	7,767	-0.01%
2019/09/16	3	33.45	0	0.00	33.40	3	7,735	0.04%
2019/09/12	15	33.75	62.2	33.85	34.00	-47.2	7,669	-0.62%
2019/09/11	0	0.00	3	32.82	33.45	-3	7,566	-0.04%
2019/09/10	21	32.75	0	0.00	32.50	21	7,436	0.28%
2019/09/09	40	33.48	43	32.74	32.65	-3	7,367	-0.04%
2019/09/05	24	32.53	24.5	32.54	32.50	-0.5	7,044	-0.01%
2019/09/04	35	31.54	37.8	32.00	32.15	-2.8	6,853	-0.04%
2019/09/03	43	31.48	56	31.21	31.20	-13	6,666	-0.20%
2019/09/02	23	31.20	31	31.07	31.20	-8	6,637	-0.12%
2019/08/30	3	30.82	1	30.80	30.80	2	6,613	0.03%
2019/08/29	40	30.52	43	30.74	30.70	-3	6,570	-0.05%
2019/08/27	1	31.10	10	30.85	30.70	-9	6,492	-0.14%
2019/08/26	0	0.00	2	30.25	30.25	-2	6,376	-0.03%
2019/08/22	2	30.85	1	31.00	30.55	1	6,232	0.02%
2019/08/21	1	30.50	0	0.00	30.55	1	6,268	0.02%
2019/08/20	40	30.76	30	30.68	30.60	10	6,373	0.16%
2019/08/19	0	0.00	1	30.20	30.15	-1	6,273	-0.02%
2019/08/16	66	29.97	66	29.78	29.60	0	6,315	0.00%
2019/08/15	1	28.35	12	28.98	29.40	-11	6,208	-0.18%
2019/08/14	3	29.63	0	0.00	29.10	3	6,132	0.05%
2019/08/13	1	29.70	4	30.26	29.60	-3	6,004	-0.05%
2019/08/12	41	29.93	80.3	30.45	31.50	-39.3	5,745	-0.68%
2019/08/08	0	0.00	37	28.65	28.95	-37	5,320	-0.70%
2019/08/07	2	28.30	13	28.07	27.70	-11	5,099	-0.22%
2019/08/06	52	28.08	55	28.17	28.25	-3	4,788	-0.06%
2019/08/05	16	28.55	19	28.45	28.45	-3	4,690	-0.06%
2019/08/02	5	27.95	0	0.00	27.80	5	4,576	0.11%
2019/08/01	0	0.00	1	28.85	28.80	-1	4,498	-0.02%
2019/07/31	3	28.67	2	28.95	28.65	1	4,485	0.02%
2019/07/30	0	0.00	16	28.70	28.20	-16	4,404	-0.36%
2019/07/29	6	28.48	21	28.66	28.65	-15	4,356	-0.34%
2019/07/26	13	28.25	73	28.22	28.20	-60	4,290	-1.40%
2019/07/25	17	27.69	19.5	27.77	28.05	-2.5	4,201	-0.06%
2019/07/24	0	0.00	3	27.52	27.55	-3	4,103	-0.07%
2019/07/23	5	26.85	3	26.95	26.95	2	4,053	0.05%
2019/07/19	36.4	26.34	36.7	26.05	26.05	-0.3	3,961	-0.01%
2019/07/18	0	0.00	24	25.99	26.10	-24	3,956	-0.61%
2019/07/17	40	26.08	51	26.10	25.90	-11	3,955	-0.28%
2019/07/16	21	25.59	30	25.73	25.70	-9	3,920	-0.23%
2019/07/15	1	25.00	11.5	25.07	25.25	-10.5	3,895	-0.27%
2019/07/11	13	25.45	11	25.41	25.55	2	3,970	0.05%
2019/07/10	10	24.95	1	25.00	25.00	9	3,965	0.23%
2019/07/08	0	0.00	11	24.81	24.90	-11	4,155	-0.26%
2019/07/04	10	24.55	0	0.00	24.55	10	4,529	0.22%
2019/07/03	1	24.60	0	0.00	24.65	1	4,828	0.02%
2019/07/01	0	0.00	11	24.37	24.50	-11	5,257	-0.21%
2019/06/28	11	23.85	0	0.00	23.85	11	5,282	0.21%
2019/06/27	0	0.00	11	24.30	24.30	-11	5,388	-0.20%
2019/06/26	10	23.90	0	0.00	23.90	10	5,414	0.18%
2019/06/25	1.3	24.00	0	0.00	23.85	1.3	5,463	0.02%
2019/06/24	10	24.20	0	0.00	24.25	10	5,501	0.18%
2019/06/21	6	24.08	0	0.00	24.30	6	5,719	0.10%
2019/06/20	10	24.20	2	24.20	24.15	8	5,828	0.14%
2019/06/19	8	23.70	0	0.00	23.95	8	6,047	0.13%
2019/06/17	21	23.50	0	0.00	23.45	21	6,867	0.31%
2019/06/13	1	23.55	0	0.00	23.55	1	7,190	0.01%
2019/06/05	0	0.00	3	24.38	24.35	-3	7,642	-0.04%
2019/06/04	2	23.90	15	23.81	23.80	-13	8,110	-0.16%
2019/06/03	15	23.00	5	23.00	23.50	10	8,206	0.12%
2019/05/31	0	0.00	2	23.05	23.30	-2	8,267	-0.02%
2019/05/30	7	22.68	0	0.00	22.65	7	8,407	0.08%
2019/05/29	1	22.35	0	0.00	22.35	1	8,489	0.01%
2019/05/28	3	22.30	0	0.00	22.80	3	8,484	0.04%
2019/05/27	12	22.45	3	22.75	22.35	9	8,381	0.11%
2019/05/24	8	23.50	8	23.53	23.50	0	8,241	0.00%
2019/05/23	17	23.54	3	24.15	23.40	14	8,245	0.17%
2019/05/22	14	24.39	10	24.50	24.55	4	8,131	0.05%
2019/05/21	2	24.15	0	0.00	24.15	2	8,123	0.02%
2019/05/20	48	24.63	35	24.30	24.20	13	8,099	0.16%
2019/05/17	28	25.72	0	0.00	24.90	28	8,034	0.35%
2019/05/15	0	0.00	6	26.23	26.40	-6	7,973	-0.08%
2019/05/14	0	0.00	10	26.00	26.00	-10	8,024	-0.12%
2019/05/13	2	25.50	1	25.30	25.20	1	7,985	0.01%
2019/05/10	0	0.00	1	26.30	25.95	-1	7,966	-0.01%
2019/05/09	1	25.95	0.8	26.05	25.95	0.2	7,945	0.00%
2019/05/07	5	26.66	0	0.00	26.95	5	7,867	0.06%
2019/05/06	1	26.35	0	0.00	26.20	1	7,826	0.01%
2019/05/03	0	0.00	10	27.35	27.35	-10	7,787	-0.13%
2019/04/29	7	26.43	4	26.48	26.70	3	7,722	0.04%
2019/04/26	0	0.00	5	26.90	27.00	-5	7,663	-0.07%
2019/04/24	1	26.85	10	26.90	26.85	-9	7,630	-0.12%
2019/04/23	22	26.95	0	0.00	27.35	22	7,597	0.29%
2019/04/22	30	27.38	20	27.45	27.10	10	7,548	0.13%
2019/04/19	10	26.95	10	27.50	27.55	0	7,499	0.00%
2019/04/18	0	0.00	1	27.65	26.70	-1	7,487	-0.01%
2019/04/17	21	27.30	0	0.00	27.40	21	7,426	0.28%
2019/04/16	21	27.42	6	27.50	27.60	15	7,380	0.20%
2019/04/15	13	27.35	2	27.55	27.75	11	7,365	0.15%
2019/04/12	35	27.70	0	0.00	27.45	35	7,359	0.48%
2019/04/11	0	0.00	1	28.75	28.30	-1	7,239	-0.01%
2019/04/10	0	0.00	3	29.13	29.20	-3	7,017	-0.04%
2019/04/09	5	28.55	17	29.09	29.05	-12	6,887	-0.17%
2019/04/08	4	28.25	2	28.25	27.90	2	6,616	0.03%
2019/04/03	1	27.00	25	27.55	27.20	-24	6,382	-0.38%
2019/04/01	7	27.01	1	26.90	26.90	6	6,185	0.10%
2019/03/29	10	26.20	0	0.00	26.20	10	6,052	0.17%
2019/03/27	6	26.25	0	0.00	26.45	6	6,038	0.10%
2019/03/26	46	27.33	40	27.07	26.60	6	6,024	0.10%
2019/03/25	16	27.08	34	26.98	26.95	-18	5,894	-0.31%
2019/03/22	2	26.93	26	27.13	26.95	-24	5,890	-0.41%
2019/03/21	2	27.28	37.7	27.16	26.95	-35.7	5,757	-0.62%
2019/03/20	0	0.00	21	26.39	26.45	-21	5,487	-0.38%
2019/03/19	17	25.11	2	25.15	25.20	15	5,169	0.29%
2019/03/18	6	24.50	0	0.00	24.50	6	4,987	0.12%
2019/03/14	15	23.96	0	0.00	23.90	15	4,976	0.30%
2019/03/13	1	24.10	1	24.30	24.10	0	4,987	0.00%
2019/03/12	2	24.35	0	0.00	24.20	2	5,001	0.04%
2019/03/11	0	24.60	0	0.00	24.55	0	4,931	0.00%
2019/03/08	29.2	24.42	11	24.75	24.60	18.2	5,016	0.36%
2019/03/06	2	26.60	0	0.00	25.90	2	4,513	0.04%
2019/03/05	0	0.00	9.8	25.85	25.95	-9.8	4,473	-0.22%
2019/03/04	0	0.00	29	26.05	26.15	-29	4,406	-0.66%
2019/02/26	5	25.70	0	0.00	25.50	5	4,380	0.11%
2019/02/25	2	25.40	0	0.00	25.65	2	4,400	0.05%
2019/02/22	0.2	25.05	1	25.25	25.20	-0.8	4,471	-0.02%
2019/02/20	19	25.37	0	0.00	25.40	19	4,740	0.40%
2019/02/14	4	25.80	0	0.00	25.50	4	5,080	0.08%
2019/02/13	0	0.00	1	25.70	25.70	-1	5,207	-0.02%
2019/01/30	1	24.60	6	24.85	24.65	-5	5,464	-0.09%
2019/01/24	0	0.00	1	25.55	25.10	-1	6,015	-0.02%
2019/01/23	0	0.00	2	24.95	24.95	-2	6,037	-0.03%
2019/01/21	0.5	24.70	0	0.00	24.65	0.5	6,294	0.01%
2019/01/18	0.2	24.90	0	0.00	24.90	0.2	6,485	0.00%
2019/01/16	1	25.00	1.5	24.86	24.80	-0.5	6,763	-0.01%
2019/01/15	12	24.25	1	24.50	24.55	11	6,861	0.16%
2019/01/10	1	24.20	0	0.00	24.05	1	7,215	0.01%
2019/01/09	1	24.70	2	24.98	25.05	-1	7,208	-0.01%
2019/01/08	1	24.70	7	24.50	24.85	-6	7,352	-0.08%
2019/01/07	6	24.91	0	0.00	24.60	6	7,500	0.08%
2019/01/03	6	26.10	0	0.00	25.85	6	7,769	0.08%
2019/01/02	0	0.00	2	26.28	26.30	-2	7,808	-0.03%
2018/12/26	1	25.05	0	0.00	25.10	1	8,017	0.01%
2018/12/25	5	25.62	0	0.00	25.55	5	8,178	0.06%
2018/12/24	2	26.00	0	0.00	25.95	2	8,384	0.02%
2018/12/22	1	25.70	0	0.00	25.70	1	8,510	0.01%
2018/12/21	22	25.85	20	25.60	26.25	2	8,660	0.02%
2018/12/19	2	26.25	8	26.25	26.30	-6	9,065	-0.07%
2018/12/18	52	26.27	62	26.55	26.10	-10	9,068	-0.11%
2018/12/17	18	26.92	10	26.50	26.30	8	9,002	0.09%
2018/12/14	9	27.23	0	0.00	27.05	9	8,877	0.10%
2018/12/13	2	27.80	5	28.00	27.80	-3	8,790	-0.03%
2018/12/12	10.2	28.18	8.8	28.32	28.30	1.3	8,790	0.01%
2018/12/11	10	28.00	0	27.60	27.75	10	8,667	0.11%
2018/12/10	1	26.90	12	27.00	27.50	-11	8,747	-0.13%
2018/12/07	69	27.95	45	27.61	27.30	24	8,732	0.27%
2018/12/06	26	27.59	26	27.40	27.60	0	8,638	0.00%
2018/12/04	1	28.05	4.4	28.23	28.20	-3.4	8,440	-0.04%
2018/12/03	51	28.13	55	28.29	28.05	-4	8,336	-0.05%
2018/11/30	8	27.00	11	27.00	27.30	-3	8,115	-0.04%
2018/11/29	2	27.00	0	0.00	26.70	2	8,013	0.02%
2018/11/27	0	0.00	1	26.90	26.85	-1	7,892	-0.01%
2018/11/23	3.2	25.78	4.2	25.70	25.70	-1.1	7,765	-0.01%
2018/11/22	1	26.85	1	27.15	26.20	0	7,691	0.00%
2018/11/21	1	26.50	9	26.67	27.00	-8	7,645	-0.10%
2018/11/20	5.2	26.87	3	26.98	26.55	2.2	7,541	0.03%
2018/11/19	3	26.50	9	26.47	26.75	-6	7,343	-0.08%
2018/11/16	28	27.38	26.5	27.03	26.20	1.5	7,267	0.02%
2018/11/15	11	26.85	1	26.90	26.90	10	7,149	0.14%
2018/11/14	10.3	26.70	11	26.75	26.70	-0.7	7,168	-0.01%
2018/11/13	1	27.00	0	0.00	27.20	1	7,135	0.01%
2018/11/12	1	26.95	16	26.78	26.80	-15	7,010	-0.21%
2018/11/09	17	25.60	18	26.24	26.15	-1	6,859	-0.01%
2018/11/08	100	25.97	115.8	26.02	25.80	-15.8	6,755	-0.23%	大賣/
2018/11/07	46	25.41	55	24.99	25.40	-9	6,632	-0.14%
2018/11/06	41.2	25.47	43	25.45	25.25	-1.8	6,595	-0.03%
2018/11/05	0.3	24.95	4	24.71	25.10	-3.7	6,425	-0.06%
2018/11/02	0	0.00	1.8	24.26	24.60	-1.8	6,305	-0.03%
2018/11/01	45	21.86	60.1	22.44	23.45	-15.1	6,071	-0.25%
2018/10/30	15.1	20.33	8	20.50	20.20	7.1	5,841	0.12%
2018/10/26	7.5	23.43	3	23.72	23.35	4.5	5,586	0.08%
2018/10/17	4	23.60	4	23.35	23.50	0	5,384	0.00%
2018/10/16	63	23.61	75	23.52	22.85	-12	5,212	-0.23%
2018/10/15	1	23.65	0	0.00	23.60	1	5,116	0.02%
2018/10/12	3	22.75	13	23.09	23.50	-10	5,047	-0.20%
2018/10/09	10	23.60	10	23.50	23.60	0	4,725	0.00%
2018/10/05	3	22.95	4	23.10	22.60	-1	4,572	-0.02%
2018/10/04	50	24.37	50	24.02	24.10	0	4,445	0.00%
2018/10/03	69	24.05	77	23.97	24.25	-8	4,271	-0.19%
2018/10/02	0	0.00	3	24.25	23.65	-3	4,050	-0.07%
2018/10/01	0	0.00	2	23.60	23.80	-2	3,895	-0.05%
2018/09/28	0	0.00	1	23.60	23.65	-1	3,853	-0.03%
2018/09/27	0	0.00	3	23.40	23.50	-3	3,837	-0.08%
2018/09/26	40	23.98	43.3	23.81	23.45	-3.3	3,783	-0.09%
2018/09/25	80	23.59	98	23.73	23.90	-18	3,659	-0.49%
2018/09/21	113	23.25	117	23.12	23.40	-4	3,469	-0.12%	大買/大賣/
2018/09/20	52	23.04	59	23.07	22.85	-7	3,252	-0.22%
2018/09/19	1	22.80	0	0.00	22.85	1	3,122	0.03%
2018/09/18	18	22.12	21	22.40	22.60	-3	3,030	-0.10%
2018/09/17	47	21.09	46	21.43	21.90	1	2,783	0.04%
2018/09/13	7	19.95	0	0.00	20.05	7	3,146	0.22%
2018/09/12	0.1	20.20	27	20.08	20.00	-26.9	3,180	-0.84%
2018/09/11	1	20.25	0	0.00	20.40	1	3,205	0.03%
2018/09/10	0	0.00	4	20.08	20.15	-4	3,271	-0.12%
2018/09/07	46.2	21.19	40	21.10	20.85	6.2	3,315	0.19%
2018/09/06	110	21.61	112	21.76	21.60	-2	3,284	-0.06%	大買/大賣/
2018/09/04	21	21.19	20	21.05	21.05	1	3,237	0.03%
2018/09/03	2	20.98	0	0.00	20.90	2	3,288	0.06%
2018/08/31	10	21.05	0	0.00	21.05	10	3,319	0.30%
2018/08/28	1	21.20	0	0.00	21.15	1	3,630	0.03%
2018/08/22	1	21.00	0	0.00	21.20	1	3,816	0.03%
2018/08/20	1	21.10	0	0.00	20.95	1	3,938	0.03%
2018/08/15	8	21.46	31	21.41	21.40	-23	4,052	-0.57%
2018/08/13	4	21.83	0	0.00	21.75	4	4,299	0.09%
2018/08/10	4	22.75	0	0.00	22.60	4	4,250	0.09%
2018/08/09	1	23.00	0	0.00	23.00	1	4,234	0.02%
2018/08/08	1	23.30	0	0.00	23.25	1	4,258	0.02%
2018/08/07	41	23.30	40	23.25	23.25	1	4,288	0.02%
2018/08/06	13	23.14	11	23.07	23.00	2	4,307	0.05%
2018/08/03	20	22.74	20	22.65	22.70	0	4,332	0.00%
2018/07/31	10	22.45	0	0.00	22.40	10	4,772	0.21%
2018/07/30	5	22.40	2	22.30	22.30	3	4,792	0.06%
2018/07/25	0	0.00	1	22.40	22.30	-1	4,908	-0.02%
2018/07/23	1	22.10	0	0.00	22.10	1	4,981	0.02%
2018/07/20	6	22.55	0	0.00	22.45	6	5,025	0.12%
2018/07/19	3	22.90	2	22.90	22.75	1	5,139	0.02%
2018/07/18	1	22.50	1	22.65	22.40	0	5,194	0.00%
2018/07/12	0	0.00	10	22.60	22.35	-10	5,446	-0.18%
2018/07/10	0	0.00	2	21.70	21.75	-2	5,486	-0.04%
2018/07/09	0	0.00	5	21.75	21.65	-5	5,525	-0.09%
2018/07/06	5	21.15	0	0.00	21.30	5	5,541	0.09%
2018/07/05	11	21.74	2	21.33	21.30	9	5,561	0.16%
2018/07/03	2	22.75	0	0.00	22.55	2	5,535	0.04%
2018/07/02	1	23.20	0	0.00	23.10	1	5,542	0.02%
2018/06/29	0	0.00	8	23.30	23.05	-8	5,572	-0.14%
2018/06/28	2	23.08	0	0.00	23.05	2	5,562	0.04%
2018/06/27	4	23.34	0	0.00	23.30	4	5,630	0.07%
2018/06/26	26	23.58	21	23.57	23.55	5	5,699	0.09%
2018/06/25	40	24.29	44	24.11	23.55	-4	5,702	-0.07%
2018/06/22	1	22.95	13	24.35	24.80	-12	5,558	-0.22%
2018/06/20	0	0.00	1	22.40	22.15	-1	5,330	-0.02%
2018/06/19	1	22.60	2	22.80	22.85	-1	5,356	-0.02%
2018/06/15	3	22.93	3	22.73	23.20	0	5,359	0.00%
2018/06/14	1	22.75	4	22.70	22.60	-3	5,320	-0.06%
2018/06/12	1	23.45	11	23.16	23.00	-10	5,734	-0.17%
2018/06/08	0	0.00	1	22.95	22.85	-1	5,676	-0.02%
2018/06/07	0	0.00	9	22.90	22.75	-9	5,763	-0.16%
2018/06/06	6	22.50	0	0.00	22.65	6	5,743	0.10%
2018/06/05	15	22.48	10	22.40	22.20	5	5,765	0.09%
2018/05/30	0	0.00	6	21.99	22.00	-6	5,602	-0.11%
2018/05/29	1	21.85	1	22.00	22.20	0	5,563	0.00%
2018/05/28	0	0.00	1	21.65	21.75	-1	5,515	-0.02%
2018/05/25	1	21.80	0	0.00	21.70	1	5,514	0.02%
2018/05/23	0	0.00	3	21.40	21.35	-3	5,424	-0.06%
2018/05/22	21	21.91	2	21.85	21.60	19	5,416	0.35%
2018/05/21	1	21.35	21	21.70	21.95	-20	5,258	-0.38%
2018/05/16	1	21.05	0	0.00	21.00	1	5,247	0.02%
2018/05/15	2	21.40	0	0.00	21.10	2	5,266	0.04%
2018/05/14	1	21.85	34	21.77	21.40	-33	5,442	-0.61%
2018/05/11	3	21.77	1	21.80	21.75	2	5,436	0.04%
2018/05/10	4	22.35	1	22.25	22.30	3	5,382	0.06%
2018/05/09	40	22.28	50	22.14	22.25	-10	5,354	-0.19%
2018/05/08	2	21.80	12	21.97	22.05	-10	5,160	-0.19%
2018/05/04	0	0.00	3	21.20	21.00	-3	5,025	-0.06%
2018/05/03	10	21.15	0	0.00	21.00	10	5,045	0.20%
2018/05/02	1	21.05	0	0.00	20.95	1	5,090	0.02%
2018/04/30	22	20.60	6	20.76	20.65	16	5,084	0.31%
2018/04/27	1	20.30	0	0.00	20.35	1	5,081	0.02%
2018/04/25	3	19.90	0	0.00	20.55	3	5,055	0.06%
2018/04/24	1	21.15	0	0.00	20.95	1	4,979	0.02%
2018/04/23	10	22.15	0	0.00	22.05	10	4,942	0.20%
2018/04/19	10	22.10	0	0.00	22.30	10	5,031	0.20%
2018/04/18	5	22.70	0	0.00	22.60	5	4,983	0.10%
2018/04/16	2	22.90	0	0.00	22.85	2	5,011	0.04%
2018/04/13	0	0.00	1	23.20	23.10	-1	4,987	-0.02%
2018/04/09	2	23.55	0	0.00	23.55	2	5,137	0.04%
2018/04/03	0	0.00	12	23.85	23.85	-12	5,145	-0.23%
2018/04/02	2	24.00	90	23.85	23.85	-88	5,155	-1.71%
2018/03/31	7	24.06	0	0.00	24.05	7	5,160	0.14%
2018/03/30	0	0.00	7	23.76	23.85	-7	5,157	-0.14%
2018/03/29	22	23.04	3	23.05	23.05	19	5,105	0.37%
2018/03/28	0	0.00	2	23.38	23.30	-2	4,980	-0.04%
2018/03/27	12	23.50	0	0.00	23.50	12	4,916	0.24%
2018/03/26	94	23.50	0	0.00	23.40	94	4,863	1.93%
2018/03/23	15	23.66	0	0.00	23.70	15	4,814	0.31%
2018/03/22	16	24.56	0	0.00	24.35	16	4,761	0.34%
2018/03/21	6	24.84	1	24.90	24.65	5	4,805	0.10%
2018/03/20	18	24.90	0	0.00	24.85	18	5,135	0.35%
2018/03/19	7	25.19	0	0.00	25.05	7	5,212	0.13%
2018/03/16	23	26.07	10	25.95	25.70	13	5,125	0.25%
2018/03/14	1	26.10	0	0.00	26.10	1	5,124	0.02%
2018/03/13	2	26.40	5	26.25	26.20	-3	5,199	-0.06%
2018/03/12	6	26.44	0	0.00	26.50	6	5,211	0.12%
2018/03/09	0	0.00	1	26.10	26.05	-1	5,250	-0.02%
2018/03/08	0	0.00	2	25.73	25.55	-2	5,441	-0.04%
2018/03/05	11	25.29	0	0.00	25.20	11	6,189	0.18%
2018/03/01	0	0.00	1	25.45	25.55	-1	6,259	-0.02%
2018/02/27	0	0.00	9	25.10	25.20	-9	6,381	-0.14%
2018/02/22	0	0.00	1	24.75	24.75	-1	6,560	-0.02%
2018/02/21	0	0.00	10	24.35	24.35	-10	6,604	-0.15%
2018/02/12	1	23.65	0	0.00	23.50	1	6,677	0.01%
2018/02/09	1	22.80	0	0.00	23.80	1	6,734	0.01%
2018/02/08	2	24.38	0	0.00	24.30	2	6,911	0.03%
2018/02/07	1	24.35	11	24.55	24.50	-10	7,146	-0.14%
2018/02/06	75	23.68	9	23.60	23.75	66	7,212	0.92%
2018/02/05	0	0.00	101	26.10	26.15	-101	7,178	-1.41%	大賣/鉅額交易
2018/02/01	3	26.63	0	0.00	26.60	3	7,511	0.04%
2018/01/31	2	26.70	0	0.00	26.65	2	7,576	0.03%
2018/01/30	0	0.00	3	26.88	26.90	-3	7,702	-0.04%
2018/01/29	13	26.81	0	0.00	26.75	13	7,807	0.17%
2018/01/26	1	26.65	0	0.00	26.55	1	8,327	0.01%
2018/01/25	3	26.95	0	0.00	26.85	3	8,491	0.04%
2018/01/23	7	26.80	0	0.00	26.85	7	8,528	0.08%
2018/01/22	9	26.80	1	26.75	26.75	8	8,664	0.09%
2018/01/19	0	0.00	1	26.90	26.90	-1	8,949	-0.01%
2018/01/18	10	27.05	0	0.00	27.00	10	9,298	0.11%
2018/01/17	12	27.05	10	27.05	27.05	2	9,505	0.02%
2018/01/16	45	27.30	23	27.11	27.30	22	9,568	0.23%
2018/01/12	5	26.30	11	26.41	26.25	-6	9,622	-0.06%
2018/01/11	10	26.10	0	0.00	26.10	10	9,681	0.10%
2018/01/10	6	26.13	0	0.00	26.05	6	9,769	0.06%
2018/01/09	1	26.75	8	26.65	26.75	-7	9,912	-0.07%
2018/01/08	6	26.95	3	26.95	26.85	3	10,189	0.03%
2018/01/05	5	26.90	0	0.00	26.90	5	10,569	0.05%
2018/01/04	20	27.10	4	27.08	27.05	16	10,909	0.15%
2018/01/03	22	26.83	4	26.83	26.65	18	11,278	0.16%
2018/01/02	0	0.00	3	26.33	26.40	-3	12,507	-0.02%