南茂 (8150)-凱基-板橋券商分點個股進出

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
44.20
漲跌
▼0.85
漲幅
-1.89%
成交量
5,014張
產業
上市半導體類股▼2.09%
959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－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	4	44.65	44.20	-4	5,162	-0.08%
2024/05/30	0	0.00	1	45.60	45.05	-1	5,156	-0.02%
2024/05/29	3	45.20	0	0.00	45.20	3	5,212	0.06%
2024/05/27	1	44.40	0	0.00	44.25	1	5,296	0.02%
2024/05/24	2	44.20	0	0.00	44.15	2	5,285	0.04%
2024/05/23	1	44.95	0	0.00	44.35	1	5,255	0.02%
2024/05/22	2	44.55	0	0.00	45.75	2	5,202	0.04%
2024/05/20	1	44.15	0	0.00	43.85	1	5,027	0.02%
2024/05/17	1	43.40	0	0.00	43.20	1	4,908	0.02%
2024/05/15	2	43.55	1.1	43.68	43.45	0.9	4,826	0.02%
2024/05/14	4	43.55	0	0.00	43.45	4	4,860	0.08%
2024/05/10	4	43.53	0	0.00	43.40	4	4,785	0.08%
2024/05/08	1	45.25	0	0.00	45.50	1	4,636	0.02%
2024/04/30	1.1	46.18	1	46.20	45.90	0.1	4,527	0.00%
2024/04/25	2	46.65	0.1	46.65	46.20	1.9	4,678	0.04%
2024/04/18	1	47.05	0	0.00	46.85	1	4,811	0.02%
2024/04/17	2	47.13	0	0.00	47.45	2	4,924	0.04%
2024/04/12	0	0.00	1	48.90	48.70	-1	4,891	-0.02%
2024/04/11	0	0.00	8	48.50	48.75	-8	4,866	-0.16%
2024/04/10	0	0.00	1	48.85	48.75	-1	4,843	-0.02%
2024/04/09	1	48.60	1	48.80	48.85	0	4,812	0.00%
2024/04/08	0.1	48.40	0	0.00	48.65	0.1	4,773	0.00%
2024/04/02	1	49.50	0	0.00	49.25	1	4,707	0.02%
2024/04/01	0	0.00	0.2	49.45	49.35	-0.2	4,709	0.00%
2024/03/29	12	49.67	0	0.00	50.00	12	4,671	0.26%
2024/03/28	1	51.90	1	51.70	51.00	0	4,426	0.00%
2024/03/27	0.2	49.65	1	50.50	50.70	-0.8	4,216	-0.02%
2024/03/26	4	48.70	2	48.43	48.40	2	4,105	0.05%
2024/03/25	1	49.40	2	49.58	49.95	-1	4,057	-0.02%
2024/03/22	0	0.00	6	50.60	50.90	-6	4,012	-0.15%
2024/03/21	39	50.05	45	50.47	51.00	-6	3,964	-0.15%
2024/03/20	9	50.24	1.3	51.35	50.10	7.7	3,935	0.20%
2024/03/19	1	49.80	12.2	49.84	49.75	-11.2	3,747	-0.30%
2024/03/18	1	48.60	29	48.45	48.65	-28	3,715	-0.75%
2024/03/15	0	0.00	1	47.75	47.65	-1	3,704	-0.03%
2024/03/14	0	0.00	2	47.20	47.55	-2	3,703	-0.05%
2024/03/13	0	0.00	4.5	48.45	48.50	-4.5	3,701	-0.12%
2024/03/12	1	48.15	5	47.89	48.10	-4	3,660	-0.11%
2024/03/11	4	47.23	0.5	47.55	46.90	3.5	3,618	0.10%
2024/03/08	0.1	47.80	6	47.02	46.90	-5.9	3,605	-0.16%
2024/03/07	3	46.82	1	47.05	47.15	2	3,582	0.06%
2024/03/06	0	0.00	6	46.29	46.65	-6	3,501	-0.17%
2024/03/05	0	0.00	0.1	45.15	45.10	-0.1	3,439	0.00%
2024/03/04	0	0.00	2.1	45.20	45.10	-2.1	3,411	-0.06%
2024/02/29	2	44.05	0	0.00	44.10	2	3,258	0.06%
2024/02/27	0	0.00	5	43.41	43.65	-5	3,193	-0.16%
2024/02/26	0.2	43.25	1.7	43.27	43.45	-1.5	3,173	-0.05%
2024/02/22	1	43.95	5	43.87	44.00	-4	3,140	-0.13%
2024/02/21	0	0.00	2	42.90	43.15	-2	3,103	-0.06%
2024/02/20	0	0.00	1	43.75	43.50	-1	3,101	-0.03%
2024/02/19	0	0.00	0.2	43.50	43.60	-0.2	3,098	0.00%
2024/02/16	0	0.00	1	43.20	43.50	-1	3,115	-0.03%
2024/02/15	2	43.00	1	43.35	43.65	1	3,104	0.03%
2024/02/05	1	41.75	0	0.00	41.70	1	3,058	0.03%
2024/02/02	0	0.00	1	42.15	41.95	-1	3,094	-0.03%
2024/02/01	1	42.35	0	0.00	42.25	1	3,111	0.03%
2024/01/31	2	42.50	0	0.00	42.80	2	3,169	0.06%
2024/01/29	0	0.00	3	42.03	42.25	-3	3,291	-0.09%
2024/01/22	1	44.30	1	44.30	43.95	0	3,630	0.00%
2024/01/19	10	44.05	11.2	43.66	43.70	-1.2	3,632	-0.03%
2024/01/18	0.1	42.85	0.1	42.65	42.95	0	3,565	0.00%
2024/01/17	0	0.00	1	42.85	43.00	-1	3,746	-0.03%
2024/01/16	1	42.85	0	0.00	42.80	1	3,897	0.03%
2024/01/15	1	43.30	1	43.35	43.20	0	4,088	0.00%
2024/01/12	7	42.99	0	0.00	42.80	7	4,073	0.17%
2024/01/11	0	0.00	1	43.20	43.50	-1	3,950	-0.03%
2024/01/03	0.1	41.85	1	42.20	41.85	-0.9	3,854	-0.02%
2024/01/02	0.1	42.10	0	0.00	42.00	0.1	3,839	0.00%
2023/12/29	0.1	42.45	0	0.00	42.25	0.1	3,828	0.00%
2023/12/28	0	0.00	0.1	43.20	43.00	-0.1	3,814	0.00%
2023/12/27	0	0.00	9	43.65	43.70	-9	3,799	-0.24%
2023/12/22	0.3	42.45	0	0.00	42.45	0.3	3,743	0.01%
2023/12/21	2	42.63	0	0.00	42.45	2	3,729	0.05%
2023/12/20	0.1	41.94	0	0.00	42.45	0.1	3,712	0.00%
2023/12/19	0	42.90	2	42.75	42.90	-2	3,654	-0.05%
2023/12/18	0	0.00	0.1	44.10	43.70	-0.1	3,609	0.00%
2023/12/15	1	43.50	9	43.48	43.10	-8	3,550	-0.23%
2023/12/14	5	43.35	4	43.56	43.35	1	3,466	0.03%
2023/12/13	2	43.10	2	43.08	43.15	0	3,404	0.00%
2023/12/12	0	0.00	5	42.75	42.45	-5	3,348	-0.15%
2023/12/11	1	42.50	0	0.00	42.40	1	3,319	0.03%
2023/12/08	5	42.23	5.2	42.46	42.45	-0.2	3,282	-0.01%
2023/12/07	0	0.00	7	41.86	41.75	-7	3,220	-0.22%
2023/12/06	0	0.00	4.2	41.63	41.70	-4.2	3,211	-0.13%
2023/12/05	0	0.00	3	41.55	41.85	-3	3,206	-0.09%
2023/12/04	0	0.00	13.3	41.89	42.00	-13.3	3,208	-0.41%
2023/11/30	2	40.60	0	0.00	40.80	2	3,201	0.06%
2023/11/28	0	0.00	5	40.00	40.20	-5	3,156	-0.16%
2023/11/27	0	0.00	5	39.80	39.55	-5	3,157	-0.16%
2023/11/24	1	39.80	11	39.44	39.40	-10	3,174	-0.31%
2023/11/22	1	39.80	2	40.00	39.85	-1	3,338	-0.03%
2023/11/20	5.4	39.05	1	39.05	39.05	4.4	3,285	0.13%
2023/11/17	0	0.00	1	38.55	38.70	-1	3,289	-0.03%
2023/11/16	1	38.50	0	0.00	38.45	1	3,273	0.03%
2023/11/15	1	38.65	0	0.00	38.60	1	3,264	0.03%
2023/11/14	5	38.20	1	38.25	38.15	4	3,238	0.12%
2023/11/13	10	38.10	0	0.00	38.15	10	3,226	0.31%
2023/11/10	0	0.00	2	37.95	37.75	-2	3,212	-0.06%
2023/11/08	1	37.05	0	0.00	37.35	1	3,149	0.03%
2023/11/07	4.3	37.54	1	37.50	37.35	3.3	3,090	0.11%
2023/11/06	3	37.80	1	37.85	37.80	2	3,057	0.07%
2023/11/03	11.3	38.22	1	38.70	37.95	10.3	2,995	0.34%
2023/11/02	0	0.00	1	41.45	42.05	-1	2,742	-0.04%
2023/10/31	1	41.00	0	0.00	40.95	1	2,819	0.04%
2023/10/26	1	41.45	10.1	41.25	41.45	-9.1	2,757	-0.33%
2023/10/25	2	42.65	27	42.72	42.00	-25	2,710	-0.92%
2023/10/24	7	41.96	43	41.82	42.15	-36	2,516	-1.43%
2023/10/23	0.1	41.60	10.1	41.80	41.40	-10	2,312	-0.43%
2023/10/20	0	0.00	2	39.40	39.85	-2	2,121	-0.09%
2023/10/19	0	0.00	3	39.60	39.55	-3	2,097	-0.14%
2023/10/18	0	0.00	0.1	38.95	39.95	-0.1	2,111	0.00%
2023/10/13	0	0.00	5.2	39.25	39.05	-5.2	2,128	-0.24%
2023/10/12	0	0.00	3	38.50	38.50	-3	2,120	-0.14%
2023/10/06	0	38.10	0	0.00	38.00	0	2,131	0.00%
2023/10/05	1	37.80	0	0.00	37.90	1	2,140	0.05%
2023/10/02	6	37.58	0	0.00	37.70	6	2,213	0.27%
2023/09/28	5	37.45	0	0.00	37.40	5	2,241	0.22%
2023/09/26	2	38.30	0	0.00	37.55	2	2,294	0.09%
2023/09/25	0.3	38.45	0	0.00	38.50	0.3	2,381	0.01%
2023/09/18	0.2	39.55	0	0.00	39.60	0.2	2,632	0.01%
2023/09/15	0	0.00	3	39.40	39.20	-3	2,641	-0.11%
2023/09/14	0	0.00	8	38.92	39.00	-8	2,678	-0.30%
2023/09/13	2	39.20	3.2	38.96	38.95	-1.2	2,713	-0.04%
2023/09/12	0	0.00	10	39.70	39.70	-10	2,728	-0.37%
2023/09/11	3	39.20	0	0.00	39.00	3	2,770	0.11%
2023/09/08	2	39.50	0.5	39.50	39.60	1.5	2,798	0.05%
2023/09/07	5	40.48	2	40.38	40.35	3	2,809	0.11%
2023/09/06	0	0.00	9	39.86	40.00	-9	2,775	-0.32%
2023/09/04	0	0.00	0	38.60	38.70	0	2,707	0.00%
2023/09/01	3	38.40	0	0.00	38.50	3	2,726	0.11%
2023/08/31	1	38.25	0	0.00	38.35	1	2,721	0.04%
2023/08/29	0	0.00	3	37.75	37.75	-3	2,723	-0.11%
2023/08/28	3	38.40	30	38.03	37.95	-27	2,689	-1.00%
2023/08/25	0	0.00	2	37.25	37.05	-2	2,583	-0.08%
2023/08/23	0	0.00	3	37.00	37.00	-3	2,712	-0.11%
2023/08/21	0	0.00	0.2	36.75	36.60	-0.2	2,779	-0.01%
2023/08/18	0	0.00	1	36.60	36.30	-1	2,789	-0.04%
2023/08/09	0	0.00	1	37.00	36.90	-1	2,743	-0.04%
2023/08/08	2	36.80	0	0.00	37.05	2	2,735	0.07%
2023/08/07	0	0.00	6	37.15	37.35	-6	2,714	-0.22%
2023/08/04	0	0.00	5	36.40	36.30	-5	2,659	-0.19%
2023/07/27	6	35.78	0	0.00	35.75	6	2,642	0.23%
2023/07/21	0	0.00	1	35.90	36.00	-1	2,661	-0.04%
2023/07/18	0	0.00	10	36.15	36.00	-10	2,620	-0.38%
2023/07/17	12	35.80	6	35.75	35.75	6	2,592	0.23%
2023/07/14	0.1	35.35	0	0.00	35.45	0.1	2,609	0.00%
2023/07/12	1	34.85	0	0.00	34.80	1	2,593	0.04%
2023/07/10	11	35.10	15	34.70	34.70	-4	2,638	-0.15%
2023/07/07	0.1	35.50	0	0.00	35.25	0.1	2,650	0.00%
2023/07/05	5	35.90	0	0.00	35.95	5	2,646	0.19%
2023/07/03	4	35.60	1	36.05	35.60	3	2,706	0.11%
2023/06/29	2.1	36.89	0	0.00	36.35	2.1	2,720	0.08%
2023/06/28	9.2	39.23	0	0.00	38.95	9.2	2,620	0.35%
2023/06/26	0	0.00	0	39.80	39.70	0	2,484	0.00%
2023/06/20	0.1	38.95	0	0.00	39.15	0.1	2,428	0.00%
2023/06/16	0	0.00	2	39.25	39.45	-2	2,348	-0.09%
2023/06/14	0	0.00	1	39.30	39.35	-1	2,306	-0.04%
2023/06/13	10.1	39.88	0	0.00	39.80	10.1	2,278	0.44%
2023/06/09	9	40.17	0	0.00	40.05	9	2,239	0.40%
2023/06/08	1.2	40.72	0	0.00	40.70	1.2	2,223	0.06%
2023/06/05	0	0.00	1	40.65	40.55	-1	2,226	-0.05%
2023/05/31	5	39.50	0	0.00	39.50	5	2,257	0.22%
2023/05/29	5	39.65	0	0.00	39.55	5	2,282	0.22%
2023/05/26	10	39.25	10	39.25	39.50	0	2,283	0.00%
2023/05/25	3	38.40	0	0.00	38.70	3	2,255	0.13%
2023/05/24	0	0.00	3	38.58	38.35	-3	2,278	-0.13%
2023/05/18	1	38.50	5	38.45	38.50	-4	2,324	-0.17%
2023/05/05	0	0.00	1	37.90	38.10	-1	2,412	-0.04%
2023/05/03	0	0.00	1	37.50	37.65	-1	2,523	-0.04%
2023/05/02	0.2	37.35	0	0.00	37.35	0.2	2,582	0.01%
2023/04/28	1	36.65	20	36.88	37.00	-19	2,618	-0.73%
2023/04/26	1	36.40	0	0.00	36.85	1	2,570	0.04%
2023/04/25	5	36.78	5	37.30	36.60	0	2,572	0.00%
2023/04/21	5	37.42	5	38.30	37.30	0	2,560	0.00%
2023/04/19	0	0.00	1	38.50	38.20	-1	2,561	-0.04%
2023/04/14	3	38.60	3	38.80	38.85	0	2,518	0.00%
2023/04/13	0	0.00	5	38.85	38.70	-5	2,528	-0.20%
2023/04/10	0	0.00	25	38.17	38.45	-25	2,440	-1.02%
2023/04/07	2	38.75	6	38.83	38.60	-4	2,421	-0.17%
2023/04/06	6	39.11	0.1	38.40	39.10	5.9	2,365	0.25%
2023/03/31	3	38.30	95	38.28	38.35	-92	2,317	-3.97%
2023/03/30	85.1	37.39	0	0.00	37.50	85.1	2,223	3.83%
2023/03/28	0	0.00	1	36.80	36.90	-1	2,230	-0.04%
2023/03/22	6	37.14	13	37.10	37.10	-7	2,276	-0.31%
2023/03/13	0	0.00	3	36.25	36.95	-3	2,276	-0.13%
2023/03/10	5	36.95	0	0.00	37.30	5	2,264	0.22%
2023/03/08	0	37.45	0	0.00	37.65	0	2,280	0.00%
2023/03/07	0	0.00	0.1	37.30	37.70	-0.1	2,256	0.00%
2023/03/06	0	37.00	2	37.00	37.00	-2	2,209	-0.09%
2023/03/03	3	36.60	1.1	36.43	36.70	1.9	2,209	0.09%
2023/02/24	1	36.45	27	36.75	36.40	-26	2,134	-1.22%
2023/02/23	0	0.00	5	37.00	37.00	-5	2,057	-0.24%
2023/02/22	0	0.00	1	36.45	36.55	-1	2,048	-0.05%
2023/02/20	2	35.60	17	35.64	35.80	-15	2,097	-0.72%
2023/02/16	1	35.70	0	0.00	35.65	1	2,170	0.05%
2023/02/13	0	0.00	2	35.45	35.30	-2	2,267	-0.09%
2023/02/10	3	35.80	0	0.00	35.90	3	2,307	0.13%
2023/02/09	0	0.00	28	35.95	35.80	-28	2,317	-1.21%
2023/02/08	0	0.00	10	35.83	35.85	-10	2,344	-0.43%
2023/02/07	0	0.00	20	35.38	35.50	-20	2,334	-0.86%
2023/02/06	1.2	35.51	0	0.00	35.50	1.2	2,331	0.05%
2023/02/03	35	36.03	9	36.03	36.20	26	2,314	1.12%
2023/02/02	0.1	35.80	0	0.00	35.80	0.1	2,255	0.00%
2023/02/01	5.1	34.69	0	0.00	34.65	5.1	2,211	0.23%
2023/01/31	2.1	34.51	3	34.40	34.60	-1	2,197	-0.04%
2023/01/16	0	0.00	3	33.75	33.65	-3	2,219	-0.14%
2023/01/09	0	0.00	11	33.65	33.70	-11	2,612	-0.42%
2023/01/05	1	33.15	0	0.00	33.15	1	2,647	0.04%
2023/01/04	9.2	33.35	0	0.00	33.40	9.2	2,666	0.34%
2023/01/03	1	33.45	6	33.53	33.70	-5	2,694	-0.19%
2022/12/28	0	0.00	5	32.35	32.30	-5	2,682	-0.19%
2022/12/26	5	32.95	0	0.00	32.95	5	2,711	0.18%
2022/12/20	5	33.15	0	0.00	32.45	5	2,801	0.18%
2022/12/16	0.1	33.05	0	0.00	33.05	0.1	2,833	0.00%
2022/12/14	4	33.35	3	33.37	33.40	1	2,852	0.04%
2022/12/13	0	0.00	2	33.15	33.25	-2	2,852	-0.07%
2022/12/12	1	32.80	0	0.00	33.00	1	2,862	0.03%
2022/12/07	0	0.00	5	33.74	33.30	-5	2,935	-0.17%
2022/12/06	7.2	34.09	0	0.00	33.70	7.2	2,928	0.24%
2022/12/01	0.2	34.15	0	0.00	34.10	0.2	2,937	0.01%
2022/11/30	0	0.00	3	33.57	33.60	-3	2,935	-0.10%
2022/11/25	0	0.00	1	33.55	33.50	-1	2,954	-0.03%
2022/11/24	0	0.00	5	33.65	33.65	-5	2,977	-0.17%
2022/11/22	1	32.80	2	32.93	32.95	-1	2,952	-0.03%
2022/11/21	3	33.35	0	0.00	33.20	3	2,961	0.10%
2022/11/18	0.2	33.95	0	0.00	33.80	0.2	2,928	0.01%
2022/11/16	10	33.60	4	33.85	33.60	6	2,875	0.21%
2022/11/15	7	33.05	0	0.00	33.15	7	2,814	0.25%
2022/11/11	5	32.60	27	32.57	32.50	-22	2,784	-0.79%
2022/11/10	5.2	32.11	0	0.00	32.20	5.2	2,760	0.19%
2022/11/08	7	32.02	7	32.04	32.00	0	2,728	0.00%
2022/11/07	5	31.64	0	0.00	31.60	5	2,706	0.18%
2022/11/04	4	31.45	0	0.00	31.60	4	2,715	0.15%
2022/11/03	0	0.00	2	32.20	32.25	-2	2,679	-0.07%
2022/11/02	6	31.95	1	31.95	31.95	5	2,687	0.19%
2022/11/01	4	31.80	0	0.00	31.65	4	2,720	0.15%
2022/10/31	0	0.00	5	32.07	31.75	-5	2,776	-0.18%
2022/10/28	0	0.00	1	31.90	31.40	-1	2,801	-0.04%
2022/10/27	0	0.00	6	31.28	31.70	-6	2,773	-0.22%
2022/10/26	8	30.96	1	30.45	30.60	7	2,791	0.25%
2022/10/25	2.1	31.33	1	31.25	30.70	1.1	2,774	0.04%
2022/10/21	1	32.50	1	32.25	31.85	0	2,761	0.00%
2022/10/19	6	32.23	2.1	32.12	32.30	3.9	2,646	0.15%
2022/10/18	0	0.00	4	30.53	31.00	-4	2,465	-0.16%
2022/10/14	0	0.00	2	29.20	29.30	-2	2,507	-0.08%
2022/10/13	3	28.85	0	0.00	28.40	3	2,567	0.12%
2022/10/12	4	29.28	9	29.49	29.45	-5	2,564	-0.19%
2022/10/05	0	0.00	2	31.15	30.95	-2	2,703	-0.07%
2022/10/04	2	30.30	0	0.00	30.60	2	2,718	0.07%
2022/10/03	5.2	29.13	5	29.40	29.70	0.2	2,752	0.01%
2022/09/28	2	29.90	1	29.35	29.25	1	2,924	0.03%
2022/09/27	1	30.05	2	30.03	30.30	-1	2,965	-0.03%
2022/09/26	7	30.21	0	0.00	29.85	7	3,054	0.23%
2022/09/23	5	31.70	0	0.00	31.75	5	3,111	0.16%
2022/09/22	2	31.85	1	31.70	32.00	1	3,218	0.03%
2022/09/20	5	32.84	0	0.00	32.85	5	3,458	0.14%
2022/09/19	3	33.05	0	0.00	32.70	3	3,500	0.09%
2022/09/16	4	32.99	0	0.00	32.75	4	3,540	0.11%
2022/09/15	5	33.37	2	33.25	33.25	3	3,556	0.08%
2022/09/14	2	33.00	0	0.00	33.30	2	3,606	0.06%
2022/09/13	0	0.00	2	33.95	33.80	-2	3,611	-0.06%
2022/09/12	2	33.80	0	0.00	33.80	2	3,635	0.06%
2022/09/06	7	33.83	0	0.00	33.40	7	3,690	0.19%
2022/09/05	10	34.20	0	0.00	34.20	10	3,677	0.27%
2022/09/02	12	34.89	0	0.00	34.50	12	3,692	0.32%
2022/09/01	10	35.40	1	35.40	35.10	9	3,657	0.25%
2022/08/31	4	35.60	0	0.00	35.75	4	3,671	0.11%
2022/08/29	2	36.10	0	0.00	36.00	2	3,680	0.05%
2022/08/26	0	0.00	1	36.65	36.80	-1	3,705	-0.03%
2022/08/24	5	36.30	0	0.00	36.10	5	3,763	0.13%
2022/08/23	2	36.45	1	36.35	36.35	1	3,790	0.03%
2022/08/22	0	0.00	3	36.95	36.85	-3	3,793	-0.08%
2022/08/19	11	36.96	0	0.00	37.15	11	3,802	0.29%
2022/08/18	1	36.10	0	0.00	36.40	1	3,773	0.03%
2022/08/15	0	0.00	2	36.55	36.70	-2	3,765	-0.05%
2022/08/12	2	36.00	1	35.85	36.30	1	3,747	0.03%
2022/08/10	2	35.20	0	0.00	35.10	2	3,769	0.05%
2022/08/08	1	35.60	3	35.25	35.60	-2	3,783	-0.05%
2022/08/05	2	34.70	0	0.00	34.90	2	3,757	0.05%
2022/08/02	2	34.15	1	34.10	34.15	1	3,742	0.03%
2022/07/28	0	0.00	1	35.40	35.30	-1	3,763	-0.03%
2022/07/26	4	35.08	1	35.15	35.15	3	3,804	0.08%
2022/07/22	10	36.21	6	36.63	35.95	4	3,843	0.10%
2022/07/21	0	0.00	3	36.10	36.30	-3	3,839	-0.08%
2022/07/20	0	0.00	2	35.80	35.40	-2	3,835	-0.05%
2022/07/19	0	0.00	1	34.45	35.20	-1	3,839	-0.03%
2022/07/18	4	34.44	1	34.60	35.00	3	3,864	0.08%
2022/07/15	7	33.53	0	0.00	33.85	7	3,843	0.18%
2022/07/14	3	32.95	0	0.00	32.95	3	3,835	0.08%
2022/07/13	1	33.05	4	33.00	32.90	-3	3,822	-0.08%
2022/07/11	5	34.17	0	0.00	33.90	5	3,800	0.13%
2022/07/08	0	0.00	3	35.33	35.45	-3	3,775	-0.08%
2022/07/06	3	33.78	0	0.00	33.15	3	3,749	0.08%
2022/07/05	6	33.69	1	33.65	33.95	5	3,748	0.13%
2022/07/04	9	34.82	0	0.00	33.60	9	3,727	0.24%
2022/07/01	1	36.00	1	35.10	35.45	0	3,711	0.00%
2022/06/30	6.2	37.15	135	37.36	36.95	-128.8	3,623	-3.55%	大賣/鉅額交易
2022/06/29	3	39.35	0	0.00	39.10	3	3,526	0.09%
2022/06/28	9.4	45.41	6	45.05	44.80	3.4	3,423	0.10%
2022/06/27	6	46.18	0	0.00	46.15	6	3,302	0.18%
2022/06/24	2.2	45.76	5	45.84	45.60	-2.9	3,282	-0.09%
2022/06/23	3	45.68	0	0.00	45.75	3	3,261	0.09%
2022/06/22	5	46.60	6	46.60	46.80	-1	3,238	-0.03%
2022/06/21	0.2	48.00	0	0.00	47.80	0.2	3,213	0.01%
2022/06/20	3	47.50	0	0.00	47.10	3	3,226	0.09%
2022/06/17	0	0.00	1	47.85	48.50	-1	3,218	-0.03%
2022/06/16	1	50.00	0	0.00	48.70	1	3,252	0.03%
2022/06/15	0	0.00	0.1	49.75	49.90	-0.1	3,323	0.00%
2022/06/10	0	0.00	3	50.10	50.30	-3	3,515	-0.09%
2022/06/09	4	50.29	1	50.20	50.40	3	3,580	0.08%
2022/06/08	0	0.00	1	50.50	50.50	-1	3,600	-0.03%
2022/06/07	0.2	50.20	1	50.40	50.30	-0.9	3,685	-0.02%
2022/06/06	0	0.00	8	50.16	50.20	-8	3,746	-0.21%
2022/06/01	4	49.48	5	49.45	49.60	-1	4,021	-0.02%
2022/05/31	0	0.00	0.1	49.00	48.55	-0.1	4,144	0.00%
2022/05/30	3	48.90	0	0.00	48.90	3	4,315	0.07%
2022/05/26	0	0.00	1	48.05	47.95	-1	5,446	-0.02%
2022/05/25	3.1	48.00	0	0.00	48.00	3.1	6,331	0.05%
2022/05/24	0	0.00	0.2	47.80	47.55	-0.2	6,400	0.00%
2022/05/23	0.1	48.05	0	0.00	48.00	0.1	6,431	0.00%
2022/05/19	0.2	48.25	0	0.00	48.35	0.2	6,686	0.00%
2022/05/17	0	0.00	3	46.90	47.30	-3	6,838	-0.04%
2022/05/16	0	0.00	1	46.60	46.50	-1	6,863	-0.01%
2022/05/13	0	0.00	5	45.90	45.95	-5	6,866	-0.07%
2022/05/12	2.1	45.51	0	0.00	45.35	2.1	6,896	0.03%
2022/05/11	2	45.88	0	0.00	45.85	2	6,903	0.03%
2022/05/10	9	46.10	0	0.00	46.40	9	6,916	0.13%
2022/05/09	12	47.02	1	46.45	46.35	11	6,936	0.16%
2022/05/06	20	48.00	0	0.00	48.10	20	6,993	0.29%
2022/05/05	5	48.00	1	48.10	48.15	4	7,055	0.06%
2022/05/04	12	47.27	1	47.55	47.25	11	7,083	0.16%
2022/04/29	2	46.80	0	0.00	46.70	2	7,237	0.03%
2022/04/28	15	46.75	1	47.20	46.60	14	7,311	0.19%
2022/04/27	5.2	45.97	0	0.00	46.50	5.2	7,377	0.07%
2022/04/26	1	46.80	0	0.00	46.55	1	7,462	0.01%
2022/04/25	4	47.40	9	47.44	46.95	-5	7,652	-0.07%
2022/04/22	1.2	48.82	1	48.60	48.60	0.2	7,729	0.00%
2022/04/20	12	48.80	0	0.00	48.35	12	8,983	0.13%
2022/04/19	2	48.85	3.3	48.76	48.90	-1.3	9,250	-0.01%
2022/04/18	2	48.30	0	0.00	48.00	2	9,292	0.02%
2022/04/15	1	47.90	0	0.00	47.85	1	9,303	0.01%
2022/04/14	3	48.25	0	0.00	48.35	3	9,365	0.03%
2022/04/13	0.3	48.55	0	0.00	48.30	0.3	9,407	0.00%
2022/04/12	4.1	48.08	0	0.00	48.00	4.1	9,395	0.04%
2022/04/11	13	49.08	6	49.10	48.85	7	9,381	0.07%
2022/04/08	4	49.75	3	50.03	50.10	1	9,381	0.01%
2022/04/07	2	50.30	0	0.00	49.80	2	9,391	0.02%
2022/04/06	0.1	50.80	0	0.00	50.70	0.1	9,365	0.00%
2022/04/01	6	51.00	0	0.00	51.20	6	9,445	0.06%
2022/03/31	0	0.00	2	51.50	51.40	-2	9,529	-0.02%
2022/03/28	5	51.40	2	51.50	51.90	3	9,789	0.03%
2022/03/25	6	51.63	0	0.00	51.70	6	9,890	0.06%
2022/03/24	5	51.60	10	51.80	51.90	-5	9,896	-0.05%
2022/03/23	2	52.10	7	52.03	52.20	-5	9,951	-0.05%
2022/03/22	9	51.94	0	0.00	52.10	9	10,013	0.09%
2022/03/21	14	52.34	6	52.20	52.10	8	10,032	0.08%
2022/03/18	0	0.00	4	51.75	51.70	-4	10,045	-0.04%
2022/03/17	11	50.99	10	51.02	51.40	1	9,960	0.01%
2022/03/16	15	50.34	5	51.10	50.30	10	9,904	0.10%
2022/03/15	16.1	51.05	1	51.00	50.80	15.1	9,856	0.15%
2022/03/14	2	51.75	6	51.98	51.80	-4	9,852	-0.04%
2022/03/11	0	0.00	4	51.48	51.50	-4	9,861	-0.04%
2022/03/10	7.5	51.54	6	51.93	51.30	1.5	9,886	0.01%
2022/03/09	4	50.78	8	51.03	51.10	-4	9,853	-0.04%
2022/03/08	4.1	50.11	3	50.00	50.20	1.1	9,866	0.01%
2022/03/07	9.2	50.38	3	50.80	50.30	6.2	9,792	0.06%
2022/03/04	10	51.68	4	51.88	51.60	6	9,667	0.06%
2022/03/03	18	51.83	1	52.40	51.80	17	9,586	0.18%
2022/03/02	9	51.23	2	51.50	51.40	7	9,508	0.07%
2022/03/01	28.5	51.82	3	51.67	51.20	25.5	9,347	0.27%
2022/02/25	0	0.00	84.1	51.61	52.00	-84.1	8,431	-1.00%
2022/02/24	6	47.91	5	47.47	47.35	1	7,667	0.01%
2022/02/23	1	48.50	0	0.00	48.50	1	7,671	0.01%
2022/02/22	7.2	47.64	0	0.00	48.15	7.2	7,780	0.09%
2022/02/21	9	49.38	10	49.47	49.15	-1	7,954	-0.01%
2022/02/18	7	48.21	2	48.15	48.75	5	8,077	0.06%
2022/02/17	6.2	48.29	10.1	48.11	48.25	-3.9	8,172	-0.05%
2022/02/16	1	47.25	1	46.90	46.95	0	8,150	0.00%
2022/02/15	3.2	46.39	0	0.00	46.30	3.2	8,186	0.04%
2022/02/14	5.1	46.42	1	46.20	46.50	4.1	8,258	0.05%
2022/02/11	2	47.45	3	47.33	47.40	-1	8,348	-0.01%
2022/02/10	0	0.00	4	47.19	47.40	-4	8,586	-0.05%
2022/02/09	3	46.40	11	46.50	47.10	-8	8,604	-0.09%
2022/02/08	0	0.00	1	46.60	46.35	-1	8,631	-0.01%
2022/02/07	10.1	46.03	0	0.00	45.80	10.1	8,580	0.12%
2022/01/26	1	46.00	1	46.30	46.00	0	8,515	0.00%
2022/01/25	23.2	46.37	0	0.00	45.75	23.2	8,508	0.27%
2022/01/24	2.2	47.02	5	47.01	47.00	-2.9	8,428	-0.03%
2022/01/21	10	47.60	3	47.90	47.60	7	8,450	0.08%
2022/01/20	1	47.80	2	48.38	48.45	-1	8,401	-0.01%
2022/01/19	9	47.92	6	48.10	47.80	3	8,344	0.04%
2022/01/18	16	49.90	13	49.69	48.80	3	8,256	0.04%
2022/01/17	5	49.53	17	49.67	49.50	-12	8,058	-0.15%
2022/01/14	27	49.55	5	50.14	49.15	22	7,963	0.28%
2022/01/13	33	51.56	58.3	51.89	51.30	-25.3	7,572	-0.33%
2022/01/12	9	49.49	29.7	48.02	49.70	-20.7	6,735	-0.31%
2022/01/11	24	47.66	10	47.75	47.10	14	6,510	0.22%
2022/01/10	1	47.30	11	47.53	47.40	-10	6,531	-0.15%
2022/01/07	11.2	47.52	0	0.00	47.10	11.2	6,572	0.17%
2022/01/06	0.2	48.00	0	0.00	48.30	0.2	6,564	0.00%
2022/01/05	0.4	48.09	2	48.00	48.10	-1.6	6,602	-0.02%
2022/01/04	1	47.80	0	0.00	48.05	1	6,610	0.02%
2022/01/03	2.5	48.34	1	48.95	47.95	1.5	6,616	0.02%
2021/12/30	1	48.70	2	48.45	48.60	-1	6,584	-0.02%
2021/12/29	3.2	48.00	12	48.61	48.60	-8.8	6,595	-0.13%
2021/12/28	1.2	48.83	3	48.92	48.50	-1.8	6,615	-0.03%
2021/12/27	2	48.88	14	49.10	49.10	-12	6,588	-0.18%
2021/12/24	8	48.44	2	48.55	48.30	6	6,555	0.09%
2021/12/23	0	0.00	4	47.98	48.10	-4	6,556	-0.06%
2021/12/22	3	47.98	30	48.00	48.10	-27	6,690	-0.40%
2021/12/21	2	47.20	21	47.30	47.50	-19	6,587	-0.29%
2021/12/17	9	46.76	0	0.00	46.20	9	6,547	0.14%
2021/12/16	2	46.00	5	46.13	46.65	-3	6,626	-0.05%
2021/12/15	8	45.29	3	45.48	45.30	5	6,646	0.08%
2021/12/14	12.1	45.25	0	0.00	45.05	12.1	6,732	0.18%
2021/12/13	1	46.60	12	46.71	46.45	-11	6,835	-0.16%
2021/12/10	4	46.38	1	46.25	46.40	3	6,850	0.04%
2021/12/09	6	46.48	0	0.00	46.30	6	6,874	0.09%
2021/12/08	25	46.95	14	46.86	46.90	11	6,888	0.16%
2021/12/07	4.1	46.90	5	46.80	46.80	-0.9	6,964	-0.01%
2021/12/06	4	47.05	14	47.01	47.25	-10	7,034	-0.14%
2021/12/03	1	46.00	3	46.50	46.55	-2	7,241	-0.03%
2021/12/02	3	46.00	0	0.00	45.70	3	7,455	0.04%
2021/12/01	15	45.79	0	0.00	46.10	15	7,688	0.20%
2021/11/30	3	45.40	3	45.43	46.15	0	8,094	0.00%
2021/11/29	4	44.28	0	0.00	44.65	4	8,271	0.05%
2021/11/26	13	45.35	10	45.23	45.20	3	8,644	0.03%
2021/11/25	9	46.45	1	46.25	46.25	8	8,670	0.09%
2021/11/24	3	46.38	1	46.50	46.55	2	8,842	0.02%
2021/11/23	10	46.51	1.1	46.36	46.25	8.9	9,368	0.09%
2021/11/22	9	47.23	4	47.56	47.45	5	9,438	0.05%
2021/11/19	7	47.59	3	47.75	47.30	4	9,517	0.04%
2021/11/18	9	48.67	3	48.72	48.40	6	9,498	0.06%
2021/11/17	1	48.30	36.2	47.72	48.35	-35.2	9,347	-0.38%
2021/11/16	11	46.69	0	0.00	46.30	11	9,213	0.12%
2021/11/15	9	47.08	8.1	46.90	47.15	0.9	9,247	0.01%
2021/11/12	10	45.80	2	45.93	45.75	8	9,353	0.09%
2021/11/11	12.2	45.59	1	45.55	45.45	11.2	9,543	0.12%
2021/11/10	23	45.85	2	45.88	45.80	21	9,771	0.21%
2021/11/09	28.1	47.15	0	0.00	46.55	28.1	10,257	0.27%
2021/11/08	6.2	46.51	1	46.90	46.90	5.2	11,219	0.05%
2021/11/05	7	46.12	1	46.60	46.70	6	12,495	0.05%
2021/11/04	4	46.50	0	0.00	46.45	4	12,611	0.03%
2021/11/03	0	0.00	1	46.20	46.15	-1	12,808	-0.01%
2021/11/02	3	45.85	3	46.80	45.65	0	13,311	0.00%
2021/11/01	1	46.25	2	46.55	46.65	-1	13,817	-0.01%
2021/10/29	5.1	46.26	1	46.60	46.15	4.1	14,127	0.03%
2021/10/28	3	46.82	5	46.73	47.10	-2	14,375	-0.01%
2021/10/27	4	45.38	1	46.05	46.15	3	14,447	0.02%
2021/10/26	2.1	45.61	5	46.16	45.65	-2.9	14,582	-0.02%
2021/10/25	2	45.50	1	44.80	45.50	1	14,576	0.01%
2021/10/22	8	45.07	3	45.42	45.20	5	14,631	0.03%
2021/10/21	8	45.69	1	46.00	44.90	7	14,726	0.05%
2021/10/20	11.1	45.66	2	45.65	45.45	9.1	14,803	0.06%
2021/10/19	0.1	46.05	12	45.84	45.85	-12	14,875	-0.08%
2021/10/18	9	44.43	1	44.30	44.20	8	14,949	0.05%
2021/10/15	3.1	44.46	2	44.78	45.10	1.1	15,039	0.01%
2021/10/14	6	42.80	2	43.50	43.70	4	15,270	0.03%
2021/10/13	3.2	43.37	0	0.00	42.90	3.2	15,398	0.02%
2021/10/07	3	46.38	1	46.10	46.10	2	15,972	0.01%
2021/10/06	1	45.20	0	0.00	44.95	1	16,352	0.01%
2021/10/05	0	0.00	3	45.95	46.45	-3	16,496	-0.02%
2021/10/04	4.2	45.86	4	45.43	44.90	0.2	16,513	0.00%
2021/10/01	5	47.09	1	46.90	46.10	4	16,612	0.02%
2021/09/30	0.2	48.15	1	48.10	47.70	-0.8	16,782	0.00%
2021/09/29	19	47.93	1	47.95	47.55	18	16,754	0.11%
2021/09/28	0.3	50.67	0	0.00	50.50	0.3	16,683	0.00%
2021/09/27	0	0.00	3	51.80	51.60	-3	16,736	-0.02%
2021/09/24	0.3	51.74	1	51.90	52.10	-0.7	16,784	0.00%
2021/09/23	9	52.03	0	0.00	51.80	9	16,730	0.05%
2021/09/22	2	51.30	3	52.10	52.50	-1	16,601	-0.01%
2021/09/17	2	53.10	2	53.45	53.30	0	16,502	0.00%
2021/09/16	3.2	53.87	0	0.00	53.20	3.2	16,407	0.02%
2021/09/14	1	55.30	0	0.00	55.20	1	16,241	0.01%
2021/09/13	0	0.00	3	55.60	55.60	-3	16,251	-0.02%
2021/09/10	1	57.00	1	56.60	57.00	0	16,254	0.00%
2021/09/09	58.2	54.88	57	53.70	54.90	1.2	16,218	0.01%
2021/09/08	8.5	54.92	57.1	54.93	53.60	-48.6	16,168	-0.30%
2021/09/07	12.1	56.88	7.7	57.80	56.90	4.4	16,026	0.03%
2021/09/06	43	59.46	32.1	59.28	59.00	10.9	15,808	0.07%
2021/09/03	9	60.63	21.1	60.31	60.90	-12.1	15,565	-0.08%
2021/09/02	4.2	58.14	4.4	58.23	57.10	-0.2	15,242	0.00%
2021/09/01	30.2	59.44	34	59.74	59.80	-3.8	15,195	-0.03%
2021/08/31	7.2	58.50	3	58.43	58.80	4.2	15,020	0.03%
2021/08/30	1	57.80	9.1	58.11	58.10	-8.1	14,967	-0.05%
2021/08/27	58.1	57.75	56.3	58.41	56.60	1.8	14,812	0.01%
2021/08/26	1	55.40	19	56.36	56.50	-18	14,355	-0.13%
2021/08/25	2	55.20	2	55.90	55.30	0	14,292	0.00%
2021/08/24	28	55.57	41.2	55.21	55.30	-13.2	14,183	-0.09%
2021/08/23	58.2	55.35	17	55.08	55.60	41.2	14,114	0.29%
2021/08/20	31	54.42	1	54.00	53.50	30	14,033	0.21%
2021/08/19	0	0.00	1	55.30	54.00	-1	13,916	-0.01%
2021/08/18	3	53.37	54	53.93	55.20	-51	13,872	-0.37%
2021/08/17	16.4	52.95	5	52.54	51.50	11.4	13,745	0.08%
2021/08/16	8.2	54.45	2	53.80	53.90	6.2	13,497	0.05%
2021/08/13	3	57.00	7.2	57.63	56.40	-4.2	13,206	-0.03%
2021/08/12	98.3	57.05	106	57.37	57.30	-7.8	12,622	-0.06%	大賣/
2021/08/11	171	55.32	392.6	55.29	54.00	-221.6	11,454	-1.93%	大買/大賣/鉅額交易
2021/08/10	11.5	53.08	12	53.37	54.00	-0.5	10,213	0.00%
2021/08/09	76.4	54.74	14.2	54.49	54.20	62.2	10,159	0.61%
2021/08/06	41	56.80	47	56.75	56.20	-6	10,026	-0.06%
2021/08/05	14	58.36	30.2	57.61	59.20	-16.2	9,673	-0.17%
2021/08/04	20.2	56.67	132	56.36	56.80	-111.8	9,365	-1.19%	大賣/鉅額交易
2021/08/03	293.2	54.02	103.2	54.09	56.20	190	9,201	2.06%	大買/大賣/鉅額交易
2021/08/02	117.3	53.66	1	53.40	53.00	116.3	8,902	1.31%	大買/鉅額交易
2021/07/30	32.2	53.29	17	53.20	53.30	15.2	8,827	0.17%
2021/07/29	1	51.40	2	51.60	51.80	-1	8,735	-0.01%
2021/07/28	6.2	49.99	5	50.50	50.80	1.2	8,793	0.01%
2021/07/27	48	53.17	3	51.63	51.50	45	8,871	0.51%
2021/07/26	18.2	51.61	13	52.71	52.80	5.2	8,887	0.06%
2021/07/23	5	51.34	2	51.95	50.70	3	9,021	0.03%
2021/07/22	11	51.63	4	51.60	51.50	7	9,177	0.08%
2021/07/21	1	50.80	2	51.55	51.60	-1	9,119	-0.01%
2021/07/20	9.4	51.77	25.3	51.50	50.50	-15.9	9,067	-0.18%
2021/07/19	3.2	53.71	5	53.68	53.30	-1.8	8,878	-0.02%
2021/07/16	10	55.00	5	55.26	55.20	5	9,090	0.06%
2021/07/15	29	52.88	64.2	54.23	54.30	-35.2	9,320	-0.38%
2021/07/14	26.2	52.44	3	51.00	52.60	23.2	9,389	0.25%
2021/07/13	45	52.71	39	53.28	51.60	6	9,269	0.06%
2021/07/12	8	50.54	1	50.80	51.00	7	9,017	0.08%
2021/07/09	7	49.35	2	50.03	49.75	5	8,937	0.06%
2021/07/08	10.2	50.25	7	50.19	50.10	3.2	9,061	0.04%
2021/07/07	20	50.12	10.5	50.25	51.20	9.5	9,058	0.10%
2021/07/06	4	48.93	3	48.90	48.80	1	8,977	0.01%
2021/07/05	0	0.00	13	48.90	49.25	-13	9,205	-0.14%
2021/07/02	4	47.84	0	0.00	47.55	4	9,422	0.04%
2021/07/01	0	0.00	1	47.85	48.20	-1	9,486	-0.01%
2021/06/30	0.2	47.25	3	47.35	47.60	-2.8	9,534	-0.03%
2021/06/28	1	47.75	0	0.00	47.80	1	9,965	0.01%
2021/06/25	1.2	47.98	1	47.80	47.55	0.2	10,123	0.00%
2021/06/24	0	0.00	5	48.20	48.20	-5	10,326	-0.05%
2021/06/23	3	47.80	3	47.75	47.80	0	10,547	0.00%
2021/06/22	1	47.25	0	0.00	47.10	1	10,673	0.01%
2021/06/21	1.3	47.12	0	0.00	47.15	1.3	10,830	0.01%
2021/06/18	1	48.25	0	0.00	48.25	1	11,158	0.01%
2021/06/17	1	48.60	2.2	48.96	49.65	-1.2	11,326	-0.01%
2021/06/16	1	49.15	3	49.12	48.65	-2	11,718	-0.02%
2021/06/15	2	48.60	3	48.60	48.50	-1	12,590	-0.01%
2021/06/11	0	0.00	9	48.10	48.10	-9	13,633	-0.07%
2021/06/10	0	0.00	5	48.70	48.10	-5	13,816	-0.04%
2021/06/09	1	48.40	0.4	48.55	47.85	0.6	14,069	0.00%
2021/06/08	7	47.53	22.8	48.38	49.00	-15.8	14,010	-0.11%
2021/06/07	10.2	45.70	12	46.12	46.15	-1.8	13,821	-0.01%
2021/06/04	0.6	45.87	1	45.40	45.20	-0.4	13,751	0.00%
2021/06/03	3	46.40	1	46.95	46.45	2	13,755	0.01%
2021/06/02	0.3	46.00	4	46.09	47.05	-3.8	13,713	-0.03%
2021/06/01	2.4	45.79	4	46.08	45.70	-1.7	13,645	-0.01%
2021/05/31	6	45.30	9	45.56	45.55	-3	13,783	-0.02%
2021/05/28	3	44.95	0	0.00	44.95	3	13,867	0.02%
2021/05/27	0	0.00	2	44.10	44.35	-2	13,998	-0.01%
2021/05/26	15	45.33	0	0.00	44.25	15	14,215	0.11%
2021/05/25	0	0.00	2.2	44.84	44.95	-2.2	14,463	-0.02%
2021/05/24	0.3	42.60	6	42.42	42.80	-5.7	14,493	-0.04%
2021/05/21	2	42.28	3	42.65	42.35	-1	14,601	-0.01%
2021/05/20	2	42.15	4	42.38	41.70	-2	14,780	-0.01%
2021/05/19	2.2	42.37	0	0.00	42.30	2.2	14,983	0.01%
2021/05/18	2	40.63	5	41.36	42.55	-3	15,159	-0.02%
2021/05/17	3	39.70	5	40.35	39.65	-2	15,295	-0.01%
2021/05/14	5	43.54	2	43.90	42.35	3	15,213	0.02%
2021/05/13	1	42.00	0	0.00	42.50	1	15,101	0.01%
2021/05/12	3	41.17	9	42.47	41.65	-6	14,970	-0.04%
2021/05/11	4.5	42.16	3	42.88	41.80	1.5	14,889	0.01%
2021/05/10	4	44.89	3	44.90	44.85	1	14,764	0.01%
2021/05/07	6	44.84	5	45.36	45.90	1	14,805	0.01%
2021/05/06	2	43.90	2	44.90	43.90	0	14,811	0.00%
2021/05/05	7	44.76	3	45.48	43.90	4	14,819	0.03%
2021/05/04	9	44.97	5	46.55	45.00	4	14,918	0.03%
2021/05/03	3	47.10	3	47.18	46.30	0	14,913	0.00%
2021/04/29	19	47.95	30	47.86	47.70	-11	14,963	-0.07%
2021/04/28	2	50.35	15.2	50.23	50.30	-13.2	14,973	-0.09%
2021/04/27	4	49.06	5	49.00	48.85	-1	15,031	-0.01%
2021/04/26	8	48.89	0	0.00	48.80	8	15,380	0.05%
2021/04/23	3	47.65	5	47.94	48.00	-2	15,402	-0.01%
2021/04/22	7	48.98	6	48.22	47.30	1	15,496	0.01%
2021/04/21	5	49.68	36.8	49.41	49.70	-31.8	15,210	-0.21%
2021/04/20	15	47.52	7	48.01	47.50	8	14,944	0.05%
2021/04/19	3	46.70	0	0.00	46.70	3	15,115	0.02%
2021/04/16	1	46.20	3.8	46.24	46.65	-2.8	15,137	-0.02%
2021/04/15	0	0.00	2	45.05	45.25	-2	15,095	-0.01%
2021/04/14	12	45.06	32	45.02	44.75	-20	15,118	-0.13%
2021/04/13	7	46.96	0	0.00	45.70	7	15,079	0.05%
2021/04/12	17	47.26	10	47.22	46.90	7	14,988	0.05%
2021/04/09	14	47.34	16	46.96	46.85	-2	14,866	-0.01%
2021/04/08	27	46.94	4.1	47.08	47.50	23	14,645	0.16%
2021/04/07	3	45.60	12	45.85	45.30	-9	14,326	-0.06%
2021/04/06	21	45.22	0	0.00	45.30	21	14,332	0.15%
2021/04/01	0.4	44.06	10	44.15	44.20	-9.6	14,267	-0.07%
2021/03/31	24	45.02	15	44.70	44.25	9	14,237	0.06%
2021/03/30	2.2	44.37	54	44.57	44.90	-51.8	13,925	-0.37%
2021/03/29	30	44.32	4	44.48	44.15	26	13,837	0.19%
2021/03/26	17	44.64	11	44.55	44.65	6	13,744	0.04%
2021/03/25	0.3	43.20	13	43.08	43.30	-12.7	13,609	-0.09%
2021/03/24	55.2	43.72	12	43.16	43.05	43.2	13,697	0.32%
2021/03/23	50	44.10	76	44.35	44.10	-26	13,653	-0.19%
2021/03/22	17.3	43.06	2	43.00	42.95	15.3	13,468	0.11%
2021/03/19	15	43.80	16	43.79	43.50	-1	13,552	-0.01%
2021/03/18	155	43.22	52.5	43.23	43.75	102.5	13,281	0.77%	大買/鉅額交易
2021/03/17	28	39.68	37	39.96	40.65	-9	12,769	-0.07%
2021/03/16	26	38.18	22	38.18	38.60	4	11,893	0.03%
2021/03/15	6	38.41	27	38.42	38.20	-21	11,979	-0.18%
2021/03/12	3.6	37.30	17	36.95	37.40	-13.4	11,844	-0.11%
2021/03/11	2	36.48	0	0.00	36.80	2	12,524	0.02%
2021/03/09	7	36.29	0	0.00	36.65	7	13,568	0.05%
2021/03/05	1	37.10	0	0.00	37.10	1	13,632	0.01%
2021/03/04	15	37.92	19	38.25	37.35	-4	13,696	-0.03%
2021/03/03	1	37.00	5	36.95	37.75	-4	13,544	-0.03%
2021/03/02	20	37.95	16	38.37	37.30	4	13,437	0.03%
2021/02/26	3	37.87	1	37.50	37.70	2	13,320	0.02%
2021/02/25	10	37.75	13	38.23	38.95	-3	13,274	-0.02%
2021/02/24	5.4	37.04	4	37.01	37.00	1.4	13,110	0.01%
2021/02/23	3	36.60	1	36.45	36.50	2	12,989	0.02%
2021/02/22	18	37.56	5	37.21	37.25	13	12,899	0.10%
2021/02/19	1	36.70	7	37.07	37.35	-6	12,757	-0.05%
2021/02/18	3	36.05	7	36.06	36.45	-4	12,566	-0.03%
2021/02/17	6	35.73	2	35.58	35.25	4	12,409	0.03%
2021/02/05	4	34.36	18	34.45	34.35	-14	12,224	-0.11%
2021/02/03	2	34.30	0	0.00	34.35	2	12,306	0.02%
2021/02/02	11	35.15	10	35.32	34.70	1	12,344	0.01%
2021/02/01	0	0.00	2	33.88	33.65	-2	12,206	-0.02%
2021/01/29	1	33.50	4	33.75	33.65	-3	12,151	-0.02%
2021/01/28	1	34.90	3	34.90	34.50	-2	12,056	-0.02%
2021/01/27	3	35.50	42	35.51	35.25	-39	11,987	-0.33%
2021/01/26	2	35.68	44	35.88	35.00	-42	11,917	-0.35%
2021/01/25	17	36.52	118	36.53	36.30	-101	11,730	-0.86%	大賣/鉅額交易
2021/01/22	27	37.15	39	37.17	37.25	-12	11,588	-0.10%
2021/01/21	12	36.70	19.4	36.89	37.10	-7.4	11,389	-0.06%
2021/01/20	25	37.04	16	36.59	35.70	9	11,107	0.08%
2021/01/19	62	37.18	19	37.24	37.05	43	10,777	0.40%
2021/01/18	3	35.80	7	36.21	36.35	-4	10,311	-0.04%
2021/01/15	2	36.00	4	36.33	35.55	-2	10,167	-0.02%
2021/01/14	0	0.00	1	36.30	36.30	-1	9,987	-0.01%
2021/01/13	14	36.16	3	36.25	36.40	11	9,871	0.11%
2021/01/12	67	36.46	27	36.07	35.80	40	9,708	0.41%
2021/01/11	52	35.69	5	35.54	35.65	47	9,181	0.51%
2021/01/08	17	34.87	5	35.12	35.10	12	9,041	0.13%
2021/01/07	39	34.78	0	0.00	35.25	39	8,917	0.44%
2021/01/06	3	34.88	3	35.00	34.45	0	8,790	0.00%
2021/01/05	0	0.00	5	34.85	34.85	-5	8,607	-0.06%
2021/01/04	0	0.00	2	34.65	34.70	-2	8,560	-0.02%
2020/12/31	1	34.55	4	34.53	34.35	-3	8,526	-0.04%
2020/12/30	2	34.68	10	34.70	34.70	-8	8,473	-0.09%
2020/12/29	7	34.83	2	35.03	35.00	5	8,439	0.06%
2020/12/28	2	34.43	5	34.40	34.50	-3	8,260	-0.04%
2020/12/25	1	34.40	2	34.30	34.40	-1	8,197	-0.01%
2020/12/24	7.5	33.87	7	33.95	34.05	0.5	8,103	0.01%
2020/12/23	0.5	33.50	0	0.00	33.50	0.5	8,069	0.01%
2020/12/22	19	34.40	3	34.50	33.50	16	8,055	0.20%
2020/12/21	5	34.20	2	34.15	34.35	3	7,954	0.04%
2020/12/18	14	35.10	1	34.40	34.70	13	7,861	0.17%
2020/12/17	2	34.55	0	0.00	34.95	2	7,605	0.03%
2020/12/16	6	35.15	0.7	35.05	34.55	5.3	7,451	0.07%
2020/12/15	2	35.10	0	0.00	34.65	2	7,247	0.03%
2020/12/14	4	37.03	22	36.84	36.60	-18	6,932	-0.26%
2020/12/11	14	37.00	53	37.07	37.15	-39	6,728	-0.58%
2020/12/10	7	36.64	5	36.62	36.75	2	6,262	0.03%
2020/12/09	18	36.25	10	36.91	37.05	8	6,067	0.13%
2020/12/08	9	35.83	12	36.13	36.25	-3	5,772	-0.05%
2020/12/07	71	37.00	14	36.89	36.50	57	5,536	1.03%
2020/12/04	36.3	35.12	11	35.29	35.70	25.3	4,719	0.54%
2020/12/03	12	33.13	50	33.59	33.20	-38	3,957	-0.96%
2020/12/02	4	32.36	4	32.45	32.30	0	3,599	0.00%
2020/12/01	0	0.00	18	32.10	32.00	-18	3,505	-0.51%
2020/11/25	18	31.06	0	0.00	31.20	18	3,292	0.55%
2020/11/24	14	31.99	3	31.83	31.65	11	3,235	0.34%
2020/11/23	30	30.67	14	31.54	31.95	16	3,045	0.53%
2020/11/20	0	0.00	3	30.20	30.20	-3	2,843	-0.11%
2020/11/19	0	0.00	1	30.70	30.35	-1	2,834	-0.04%
2020/11/18	2	30.35	0	0.00	30.45	2	2,811	0.07%
2020/11/17	38	30.13	1	30.10	30.05	37	2,786	1.33%
2020/11/16	0	0.00	12	30.09	30.00	-12	2,838	-0.42%
2020/11/13	2	29.05	2	29.80	29.50	0	2,841	0.00%
2020/11/11	0	0.00	14	29.86	30.00	-14	2,791	-0.50%
2020/11/10	3	29.77	0	0.00	29.85	3	2,697	0.11%
2020/11/09	0	0.00	3.5	29.13	29.30	-3.5	2,667	-0.13%
2020/11/03	1	28.55	1	28.45	28.65	0	2,729	0.00%
2020/11/02	1	28.05	0	0.00	28.05	1	2,762	0.04%
2020/10/29	2	28.35	1	28.40	28.40	1	2,774	0.04%
2020/10/23	6	29.30	0	0.00	29.35	6	2,911	0.21%
2020/10/22	1	29.10	0	0.00	29.40	1	2,968	0.03%
2020/10/21	13	29.00	0	0.00	29.10	13	2,991	0.43%
2020/10/20	0	0.00	6	29.23	29.15	-6	3,036	-0.20%
2020/10/16	4	28.93	0	0.00	28.85	4	3,060	0.13%
2020/10/15	0	0.00	14	29.21	29.05	-14	3,078	-0.45%
2020/10/14	10	29.15	3	29.23	29.15	7	3,108	0.23%
2020/10/13	11	28.99	5	28.80	28.90	6	3,134	0.19%
2020/10/12	7	29.14	6	29.03	29.10	1	3,197	0.03%
2020/10/05	3	28.40	0	0.00	28.40	3	3,325	0.09%
2020/09/29	1	28.40	0	0.00	28.30	1	3,453	0.03%
2020/09/25	0	0.00	18	28.08	27.25	-18	3,869	-0.47%
2020/09/24	0	0.00	11	28.08	28.05	-11	4,006	-0.27%
2020/09/23	1	29.00	0	0.00	28.55	1	4,036	0.02%
2020/09/18	4	29.75	1	29.90	29.90	3	4,444	0.07%
2020/09/16	1	29.50	3	29.55	29.50	-2	4,532	-0.04%
2020/09/15	10	29.67	1	29.65	29.65	9	4,594	0.20%
2020/09/08	0	29.35	0	0.00	29.30	0	5,150	0.00%
2020/09/07	10	29.40	0	0.00	29.30	10	5,260	0.19%
2020/09/04	1	29.00	2	29.05	29.10	-1	5,470	-0.02%
2020/09/03	2	29.55	0	0.00	29.35	2	5,531	0.04%
2020/09/02	1	29.40	1	29.20	29.40	0	5,595	0.00%
2020/09/01	5	29.05	0	0.00	29.15	5	5,690	0.09%
2020/08/28	15	29.50	0	0.00	29.40	15	5,920	0.25%
2020/08/27	0	0.00	6	29.95	29.65	-6	6,192	-0.10%
2020/08/26	25	29.53	0	0.00	29.65	25	6,893	0.36%
2020/08/25	4	29.60	3	29.37	29.80	1	6,970	0.01%
2020/08/24	0	0.00	1	29.30	29.20	-1	6,975	-0.01%
2020/08/21	0	0.00	13	29.37	29.25	-13	7,034	-0.18%
2020/08/20	52	29.95	35	29.25	29.10	17	7,055	0.24%
2020/08/19	16	30.94	0	0.00	30.60	16	7,002	0.23%
2020/08/17	0	0.00	1	31.90	31.95	-1	6,996	-0.01%
2020/08/14	0	0.00	2	31.95	31.90	-2	7,147	-0.03%
2020/08/13	1	32.35	0	0.00	31.85	1	7,177	0.01%
2020/08/12	0	0.00	2	31.93	32.15	-2	7,191	-0.03%
2020/08/11	6	31.90	0	0.00	31.75	6	7,203	0.08%
2020/08/07	1	31.95	0	0.00	31.90	1	7,338	0.01%
2020/08/06	0	0.00	2	32.60	32.20	-2	7,384	-0.03%
2020/08/05	0	0.00	2	32.55	32.55	-2	7,428	-0.03%
2020/08/04	0	0.00	3	32.15	32.05	-3	7,553	-0.04%
2020/07/30	5	32.10	9	32.20	32.00	-4	8,114	-0.05%
2020/07/29	0	0.00	3	31.15	31.15	-3	8,296	-0.04%
2020/07/28	0	0.00	1	31.85	30.35	-1	8,465	-0.01%
2020/07/27	0	0.00	10	31.33	31.20	-10	8,491	-0.12%
2020/07/24	4	32.05	2	31.88	31.45	2	8,488	0.02%
2020/07/23	3	32.35	0	0.00	32.35	3	8,495	0.04%
2020/07/22	12	32.42	15	32.60	32.65	-3	8,636	-0.03%
2020/07/21	2	32.05	2	31.95	32.00	0	8,655	0.00%
2020/07/20	1	31.80	0	0.00	31.65	1	8,689	0.01%
2020/07/17	2	32.15	1	32.10	31.75	1	8,692	0.01%
2020/07/15	1	32.25	5	32.36	32.30	-4	8,733	-0.05%
2020/07/14	2	32.20	0	0.00	32.25	2	8,813	0.02%
2020/07/13	4	32.75	3	32.50	32.80	1	8,851	0.01%
2020/07/10	2	32.83	1	32.50	32.00	1	8,986	0.01%
2020/07/09	1	33.45	1	33.00	32.90	0	8,967	0.00%
2020/07/08	10	33.34	5	33.30	33.30	5	8,993	0.06%
2020/07/07	3	33.73	2	33.85	33.65	1	9,043	0.01%
2020/07/06	6	34.13	5	34.15	34.00	1	9,022	0.01%
2020/07/03	6	33.33	16	33.28	33.40	-10	8,798	-0.11%
2020/07/02	5	32.22	4	32.20	32.40	1	8,730	0.01%
2020/07/01	5	31.88	1	31.70	31.60	4	8,715	0.05%
2020/06/30	2	33.78	0	0.00	33.80	2	8,505	0.02%
2020/06/29	6	33.43	2	33.40	33.50	4	8,367	0.05%
2020/06/24	6	33.44	0	0.00	33.55	6	8,360	0.07%
2020/06/22	2	34.25	3	34.40	34.20	-1	8,367	-0.01%
2020/06/18	2	34.40	6	34.18	34.50	-4	8,355	-0.05%
2020/06/17	1	33.90	1	34.00	33.75	0	8,233	0.00%
2020/06/16	0	0.00	13	33.42	33.60	-13	8,204	-0.16%
2020/06/15	4	32.88	1	32.70	32.55	3	8,277	0.04%
2020/06/12	2	32.85	9	33.22	33.25	-7	8,262	-0.08%
2020/06/11	3	34.00	2	34.00	33.45	1	8,238	0.01%
2020/06/10	1	33.20	6.8	33.41	33.35	-5.8	8,093	-0.07%
2020/06/09	3	33.12	3	33.27	33.10	0	8,205	0.00%
2020/06/08	7	33.55	9	33.58	33.65	-2	8,314	-0.02%
2020/06/05	0	0.00	6	33.28	33.35	-6	8,602	-0.07%
2020/06/04	1	33.10	11	32.95	32.90	-10	8,829	-0.11%
2020/06/03	10	33.26	3	33.10	33.25	7	8,871	0.08%
2020/06/02	39	34.19	12	34.19	34.05	27	8,641	0.31%
2020/06/01	0	0.00	22	31.45	32.15	-22	8,011	-0.27%
2020/05/29	3	31.17	6	31.33	30.90	-3	7,960	-0.04%
2020/05/28	1	31.05	5	31.32	30.90	-4	7,960	-0.05%
2020/05/27	2	31.53	3	31.83	31.55	-1	7,943	-0.01%
2020/05/26	2	31.40	1	31.50	31.35	1	7,928	0.01%
2020/05/25	4	31.03	0	0.00	31.50	4	7,894	0.05%
2020/05/22	4	31.40	4	31.40	31.40	0	7,883	0.00%
2020/05/21	5	31.98	5	31.85	32.05	0	7,858	0.00%
2020/05/20	0	0.00	4	30.84	31.10	-4	7,707	-0.05%
2020/05/19	13	30.35	100	30.60	30.45	-87	7,691	-1.13%
2020/05/18	4	30.49	1	30.45	30.25	3	7,642	0.04%
2020/05/15	1	31.50	1	30.85	30.80	0	7,614	0.00%
2020/05/14	2	31.30	5	31.49	31.15	-3	7,541	-0.04%
2020/05/13	2	32.35	1.8	32.40	32.40	0.2	7,448	0.00%
2020/05/12	0	0.00	25	32.39	32.30	-25	7,429	-0.34%
2020/05/11	102	32.90	6	32.66	32.55	96	7,377	1.30%	大買/
2020/05/08	21	32.05	9	32.04	32.20	12	7,245	0.17%
2020/05/07	19	32.23	143	32.44	31.60	-124	7,055	-1.76%	大賣/鉅額交易
2020/05/06	141	31.60	2	31.60	31.75	139	6,778	2.05%	大買/鉅額交易
2020/05/05	12	31.78	16	32.14	32.00	-4	6,687	-0.06%
2020/05/04	7	29.96	2	31.75	31.50	5	6,462	0.08%
2020/04/30	11	30.33	1	30.60	30.70	10	6,301	0.16%
2020/04/29	0	0.00	1	30.10	30.15	-1	6,271	-0.02%
2020/04/28	9	30.06	21	30.05	30.10	-12	6,275	-0.19%
2020/04/27	5	30.26	4	30.23	30.35	1	6,328	0.02%
2020/04/24	5	29.26	10	29.40	29.30	-5	6,208	-0.08%
2020/04/22	3	28.90	4	28.93	28.80	-1	6,075	-0.02%
2020/04/21	6	29.03	0	0.00	28.60	6	6,050	0.10%
2020/04/20	3	29.28	16	29.28	29.30	-13	5,994	-0.22%
2020/04/17	20	29.39	14	29.24	29.00	6	5,936	0.10%
2020/04/16	2	28.95	0	0.00	29.25	2	5,879	0.03%
2020/04/15	12	29.58	10	29.50	29.60	2	5,868	0.03%
2020/04/10	5	28.55	63	28.39	28.45	-58	5,665	-1.02%
2020/04/09	69	28.97	0	0.00	29.25	69	5,567	1.24%
2020/04/08	0	0.00	1	27.85	28.35	-1	5,455	-0.02%
2020/04/07	2	27.15	1	27.35	27.55	1	5,460	0.02%
2020/04/06	3	26.75	0	0.00	26.75	3	5,338	0.06%
2020/03/31	0	0.00	2	27.00	26.60	-2	5,317	-0.04%
2020/03/27	1	26.75	0	0.00	26.15	1	5,279	0.02%
2020/03/26	0	0.00	1	26.70	26.60	-1	5,191	-0.02%
2020/03/24	9	26.30	10	26.20	25.80	-1	5,009	-0.02%
2020/03/20	8	26.06	11	25.75	25.95	-3	5,061	-0.06%
2020/03/19	8	24.22	3	22.70	24.30	5	4,986	0.10%
2020/03/18	0	0.00	7	25.95	25.00	-7	4,972	-0.14%
2020/03/17	11	25.58	17	25.26	25.45	-6	4,949	-0.12%
2020/03/16	13	26.71	0	0.00	25.50	13	4,935	0.26%
2020/03/13	12	25.66	18	25.74	26.95	-6	4,851	-0.12%
2020/03/11	24	31.16	3	30.83	29.80	21	4,571	0.46%
2020/03/10	1	31.40	13	32.13	32.50	-12	4,266	-0.28%
2020/03/09	15	31.23	0	0.00	30.70	15	4,076	0.37%
2020/03/06	4	30.03	3	30.25	30.55	1	3,927	0.03%
2020/03/05	8	30.22	0	0.00	30.10	8	3,952	0.20%
2020/02/27	2	30.00	0	0.00	29.45	2	4,078	0.05%
2020/02/26	0	0.00	2	30.55	30.45	-2	4,107	-0.05%
2020/02/25	0	0.00	1	30.55	30.65	-1	4,183	-0.02%
2020/02/24	14	30.93	11	31.08	31.00	3	4,323	0.07%
2020/02/19	2	31.20	1	31.20	31.10	1	4,564	0.02%
2020/02/18	2	31.30	1	31.10	31.25	1	4,850	0.02%
2020/02/17	0	0.00	3	30.80	30.75	-3	5,074	-0.06%
2020/02/13	5	31.20	2	30.80	30.65	3	5,861	0.05%
2020/02/12	1	30.80	0	0.00	30.75	1	6,180	0.02%
2020/02/11	0	0.00	2	30.60	30.75	-2	7,164	-0.03%
2020/02/10	0	0.00	1	29.25	30.00	-1	7,657	-0.01%
2020/02/04	0	0.00	2	29.30	29.55	-2	7,664	-0.03%
2020/02/03	5	28.56	1	28.60	28.90	4	7,674	0.05%
2020/01/31	0	0.00	1	30.05	30.00	-1	7,640	-0.01%
2020/01/20	5	33.33	0	0.00	33.25	5	7,551	0.07%
2020/01/16	0	0.00	1	34.00	33.85	-1	7,616	-0.01%
2020/01/15	0	0.00	1	34.00	33.90	-1	7,683	-0.01%
2020/01/14	2	34.15	5	34.22	34.15	-3	7,714	-0.04%
2020/01/10	1	34.20	0	0.00	34.00	1	7,806	0.01%
2020/01/09	0	0.00	1	33.90	34.25	-1	7,821	-0.01%
2020/01/08	0	0.00	3	32.77	32.60	-3	7,834	-0.04%
2020/01/07	2	32.70	2	33.25	32.70	0	7,993	0.00%
2020/01/06	0	0.00	2	33.83	33.40	-2	8,007	-0.02%
2020/01/03	1	34.10	4	34.18	34.20	-3	8,018	-0.04%
2020/01/02	1	34.50	0	0.00	34.55	1	8,026	0.01%
2019/12/31	1	34.35	1	34.85	34.25	0	8,043	0.00%
2019/12/30	2	35.00	2	35.30	35.10	0	7,973	0.00%
2019/12/27	2	34.53	0	0.00	35.30	2	7,972	0.03%
2019/12/24	1	34.60	0	0.00	34.60	1	8,197	0.01%
2019/12/23	0	0.00	1	35.20	35.20	-1	8,229	-0.01%
2019/12/20	3	35.55	3	35.20	35.20	0	8,280	0.00%
2019/12/19	0	0.00	3	35.85	35.55	-3	8,291	-0.04%
2019/12/18	5	35.89	77	35.96	35.90	-72	8,293	-0.87%
2019/12/17	0	0.00	32.9	36.00	36.25	-32.9	8,288	-0.40%
2019/12/16	0	0.00	1	35.65	35.55	-1	8,217	-0.01%
2019/12/13	1	35.70	13	35.88	35.30	-12	8,241	-0.15%
2019/12/12	0	0.00	2	35.65	35.85	-2	8,124	-0.02%
2019/12/11	4	35.76	7	35.66	35.45	-3	8,152	-0.04%
2019/12/10	1	35.15	0	0.00	35.15	1	8,208	0.01%
2019/12/09	0	0.00	22	35.30	35.15	-22	8,308	-0.26%
2019/12/06	2	35.00	2	35.20	34.85	0	8,344	0.00%
2019/12/05	4	35.01	5	35.10	35.20	-1	8,441	-0.01%
2019/12/04	0	0.00	14	34.80	35.05	-14	8,507	-0.16%
2019/12/03	25	34.57	1	34.20	34.20	24	8,557	0.28%
2019/12/02	2	34.00	2	33.90	34.00	0	8,711	0.00%
2019/11/29	23	34.36	3	34.65	34.25	20	8,695	0.23%
2019/11/28	33	35.25	11	35.25	35.20	22	8,632	0.25%
2019/11/26	12	35.75	3	35.72	35.80	9	8,686	0.10%
2019/11/22	46	35.46	2	35.65	35.15	44	8,752	0.50%
2019/11/21	6	36.00	1	35.95	36.00	5	8,769	0.06%
2019/11/20	0	0.00	7.7	36.58	36.95	-7.7	8,683	-0.09%
2019/11/19	0	0.00	4.1	36.91	37.10	-4.1	8,699	-0.05%
2019/11/18	1	36.90	1	37.10	36.75	0	8,677	0.00%
2019/11/15	11	37.17	6.2	37.74	36.25	4.8	8,639	0.05%
2019/11/14	4	36.98	2	36.85	36.70	2	8,431	0.02%
2019/11/13	34	38.08	12.2	38.14	37.80	21.8	8,297	0.26%
2019/11/12	12	37.71	22	37.76	38.00	-10	8,142	-0.12%
2019/11/11	6	35.64	4	35.66	35.95	2	7,823	0.03%
2019/11/08	10	35.20	17.5	35.26	35.80	-7.5	7,792	-0.10%
2019/11/07	7	32.45	26	33.29	33.40	-19	7,242	-0.26%
2019/11/06	0	0.00	2	30.50	30.40	-2	6,951	-0.03%
2019/11/04	3	30.65	0	0.00	30.80	3	7,415	0.04%
2019/11/01	11	30.25	5	30.45	30.55	6	7,566	0.08%
2019/10/30	0	0.00	0.7	30.55	30.65	-0.7	7,713	-0.01%
2019/10/25	1	31.05	0	0.00	31.20	1	8,022	0.01%
2019/10/24	1	31.30	0.8	31.55	31.70	0.2	8,071	0.00%
2019/10/22	18	30.75	0	0.00	30.75	18	8,168	0.22%
2019/10/21	1	31.00	2	31.20	31.00	-1	8,206	-0.01%
2019/10/17	0	0.00	1	30.95	31.45	-1	8,213	-0.01%
2019/10/16	3	30.52	3	30.60	30.80	0	8,214	0.00%
2019/10/15	0	0.00	8	31.30	30.65	-8	8,252	-0.10%
2019/10/14	1	32.00	1	32.60	31.90	0	8,173	0.00%
2019/10/08	0	0.00	10	32.70	32.70	-10	8,159	-0.12%
2019/10/07	8	32.20	19	32.48	32.40	-11	8,202	-0.13%
2019/10/02	4	32.73	2	32.90	32.95	2	8,198	0.02%
2019/10/01	0	0.00	1	32.80	32.95	-1	8,163	-0.01%
2019/09/27	7	32.04	15	31.73	31.55	-8	8,072	-0.10%
2019/09/26	3	33.60	3	33.45	33.45	0	7,933	0.00%
2019/09/25	4	33.15	34	33.03	33.20	-30	7,902	-0.38%
2019/09/24	1	33.15	1.5	33.00	33.20	-0.5	7,911	-0.01%
2019/09/20	0	0.00	0.6	33.25	33.40	-0.6	7,900	-0.01%
2019/09/19	3	32.90	3	33.45	33.10	0	7,870	0.00%
2019/09/18	6	33.34	7	33.46	33.30	-1	7,826	-0.01%
2019/09/17	4	33.25	3	33.55	32.80	1	7,767	0.01%
2019/09/16	9	33.54	5	33.60	33.40	4	7,735	0.05%
2019/09/12	5	33.94	10	33.83	34.00	-5	7,669	-0.07%
2019/09/11	5	33.43	14	33.12	33.45	-9	7,566	-0.12%
2019/09/10	3	32.50	7	32.39	32.50	-4	7,436	-0.05%
2019/09/09	5	33.21	3.5	33.16	32.65	1.5	7,367	0.02%
2019/09/06	3.3	32.78	2	32.78	32.90	1.3	7,200	0.02%
2019/09/05	18	32.21	12	32.53	32.50	6	7,044	0.09%
2019/09/04	2	31.70	23	31.95	32.15	-21	6,853	-0.31%
2019/09/03	4	31.08	2	31.28	31.20	2	6,666	0.03%
2019/09/02	4	31.16	4.3	31.26	31.20	-0.3	6,637	0.00%
2019/08/30	0	0.00	8.9	30.73	30.80	-8.9	6,613	-0.13%
2019/08/29	8	30.61	15	30.55	30.70	-7	6,570	-0.11%
2019/08/27	10	30.85	1	30.70	30.70	9	6,492	0.14%
2019/08/26	2	30.00	2	30.35	30.25	0	6,376	0.00%
2019/08/23	2	30.00	2	30.15	30.00	0	6,289	0.00%
2019/08/22	2	30.35	2	30.40	30.55	0	6,232	0.00%
2019/08/21	0	0.00	5	30.60	30.55	-5	6,268	-0.08%
2019/08/20	0	0.00	1	30.55	30.60	-1	6,373	-0.02%
2019/08/19	15	30.16	53	30.18	30.15	-38	6,273	-0.61%
2019/08/16	6	29.73	15	29.78	29.60	-9	6,315	-0.14%
2019/08/15	7	28.20	2	29.30	29.40	5	6,208	0.08%
2019/08/14	15	29.62	22	29.29	29.10	-7	6,132	-0.11%
2019/08/13	50	30.28	21	30.05	29.60	29	6,004	0.48%
2019/08/12	7	30.91	4	30.79	31.50	3	5,745	0.05%
2019/08/08	26	28.43	82	28.64	28.95	-56	5,320	-1.05%
2019/08/07	3	27.57	69	27.78	27.70	-66	5,099	-1.29%
2019/08/06	64	27.91	0	0.00	28.25	64	4,788	1.34%
2019/08/05	1	28.25	3.8	28.43	28.45	-2.8	4,690	-0.06%
2019/08/02	14	28.19	56	27.92	27.80	-42	4,576	-0.92%
2019/08/01	0	0.00	2	28.80	28.80	-2	4,498	-0.04%
2019/07/31	27	28.86	4	28.88	28.65	23	4,485	0.51%
2019/07/30	0	0.00	4	28.35	28.20	-4	4,404	-0.09%
2019/07/29	2	28.65	6	28.63	28.65	-4	4,356	-0.09%
2019/07/26	7	28.05	47	28.21	28.20	-40	4,290	-0.93%
2019/07/25	14	27.72	10	27.75	28.05	4	4,201	0.10%
2019/07/24	0	0.00	12	27.47	27.55	-12	4,103	-0.29%
2019/07/23	7	27.06	3	26.93	26.95	4	4,053	0.10%
2019/07/22	0	0.00	13	26.57	26.65	-13	3,997	-0.33%
2019/07/19	0	0.00	1	26.30	26.05	-1	3,961	-0.03%
2019/07/17	57	26.09	8	26.00	25.90	49	3,955	1.24%
2019/07/16	5	25.80	8	25.71	25.70	-3	3,920	-0.08%
2019/07/12	9	25.43	0	0.00	25.30	9	3,958	0.23%
2019/07/11	11	25.33	27	25.06	25.55	-16	3,970	-0.40%
2019/07/09	6	24.83	13	24.90	24.85	-7	4,023	-0.17%
2019/07/08	20	24.60	2	24.65	24.90	18	4,155	0.43%
2019/07/05	8	24.47	21.2	24.45	24.45	-13.2	4,362	-0.30%
2019/07/04	2	24.75	3.7	24.56	24.55	-1.7	4,529	-0.04%
2019/07/03	5	24.61	0	0.00	24.65	5	4,828	0.10%
2019/07/02	3	24.62	2	24.65	24.70	1	5,103	0.02%
2019/07/01	1	24.35	1	24.45	24.50	0	5,257	0.00%
2019/06/26	0	0.00	1	23.85	23.90	-1	5,414	-0.02%
2019/06/25	11	24.00	29	24.11	23.85	-18	5,463	-0.33%
2019/06/24	1	24.15	1	24.20	24.25	0	5,501	0.00%
2019/06/21	12	24.24	37	24.32	24.30	-25	5,719	-0.44%
2019/06/20	17	24.24	5	24.04	24.15	12	5,828	0.21%
2019/06/19	7.2	23.78	5	23.93	23.95	2.2	6,047	0.04%
2019/06/14	0.3	23.55	0	0.00	23.55	0.3	7,132	0.00%
2019/06/13	21	23.55	1	23.55	23.55	20	7,190	0.28%
2019/06/12	1	23.85	2	23.65	23.75	-1	7,272	-0.01%
2019/06/11	5	23.73	9	23.79	23.70	-4	7,374	-0.05%
2019/06/10	33	23.70	2	23.60	23.65	31	7,424	0.42%
2019/06/06	5	23.65	5	23.44	23.35	0	7,564	0.00%
2019/06/05	2	24.40	2	24.50	24.35	0	7,642	0.00%
2019/06/04	1	23.70	1	23.90	23.80	0	8,110	0.00%
2019/06/03	4	23.20	7	23.01	23.50	-3	8,206	-0.04%
2019/05/31	7	23.01	2	23.20	23.30	5	8,267	0.06%
2019/05/30	5	22.60	0	0.00	22.65	5	8,407	0.06%
2019/05/29	3	22.50	0	0.00	22.35	3	8,489	0.04%
2019/05/27	7	22.93	3	22.35	22.35	4	8,381	0.05%
2019/05/24	2	23.85	0	0.00	23.50	2	8,241	0.02%
2019/05/23	4	23.63	0	0.00	23.40	4	8,245	0.05%
2019/05/22	1.3	24.40	0	0.00	24.55	1.3	8,131	0.02%
2019/05/21	6	24.21	3	24.15	24.15	3	8,123	0.04%
2019/05/20	12	24.21	12	24.20	24.20	0	8,099	0.00%
2019/05/17	3	25.20	32	24.90	24.90	-29	8,034	-0.36%
2019/05/14	2	25.35	2	25.65	26.00	0	8,024	0.00%
2019/05/13	30	25.60	30	25.30	25.20	0	7,985	0.00%
2019/05/10	32	26.06	30	25.95	25.95	2	7,966	0.03%
2019/05/09	37	25.96	30	25.95	25.95	7	7,945	0.09%
2019/05/07	30	26.50	30	26.95	26.95	0	7,867	0.00%
2019/05/06	2	26.38	0	0.00	26.20	2	7,826	0.03%
2019/04/26	2	26.95	3	26.98	27.00	-1	7,663	-0.01%
2019/04/25	0	0.00	11	27.25	27.15	-11	7,644	-0.14%
2019/04/24	23	26.98	4	27.09	26.85	19	7,630	0.25%
2019/04/23	2	26.93	0	0.00	27.35	2	7,597	0.03%
2019/04/22	43	27.52	11	27.45	27.10	32	7,548	0.42%
2019/04/19	1	27.55	1	27.60	27.55	0	7,499	0.00%
2019/04/18	4	27.25	2	26.75	26.70	2	7,487	0.03%
2019/04/17	0.2	27.30	3	27.43	27.40	-2.8	7,426	-0.04%
2019/04/16	2	27.70	0	0.00	27.60	2	7,380	0.03%
2019/04/15	3	27.57	0	0.00	27.75	3	7,365	0.04%
2019/04/12	1.3	27.60	2	27.65	27.45	-0.7	7,359	-0.01%
2019/04/11	22	28.63	3	28.35	28.30	19	7,239	0.26%
2019/04/10	1	29.10	31.7	29.02	29.20	-30.7	7,017	-0.44%
2019/04/09	6	28.67	36	28.96	29.05	-30	6,887	-0.44%
2019/04/08	6	27.83	2	28.40	27.90	4	6,616	0.06%
2019/04/03	2	27.15	14	27.23	27.20	-12	6,382	-0.19%
2019/04/01	2	27.10	2	27.00	26.90	0	6,185	0.00%
2019/03/28	0	0.00	1	26.15	26.10	-1	6,048	-0.02%
2019/03/26	34	27.10	122.8	26.61	26.60	-88.8	6,024	-1.47%	大賣/
2019/03/25	8	26.85	0	0.00	26.95	8	5,894	0.14%
2019/03/22	2	27.03	1	26.80	26.95	1	5,890	0.02%
2019/03/21	2	27.03	19	27.29	26.95	-17	5,757	-0.30%
2019/03/20	25	26.48	93	26.41	26.45	-68	5,487	-1.24%
2019/03/19	33	25.06	7	25.01	25.20	26	5,169	0.50%
2019/03/15	0.3	24.30	7	24.34	24.30	-6.7	4,960	-0.13%
2019/03/14	10	23.98	19	24.06	23.90	-9	4,976	-0.18%
2019/03/13	0.5	24.25	0	0.00	24.10	0.5	4,987	0.01%
2019/03/12	17.2	24.34	20	24.35	24.20	-2.8	5,001	-0.06%
2019/03/11	3	24.52	0	0.00	24.55	3	4,931	0.06%
2019/03/08	51	24.44	12	24.52	24.60	39	5,016	0.78%
2019/03/07	15	26.58	32.4	26.27	26.70	-17.4	4,585	-0.38%
2019/03/06	59	26.07	10	26.20	25.90	49	4,513	1.09%
2019/03/05	2	25.85	24	26.29	25.95	-22	4,473	-0.49%
2019/03/04	24	26.13	0	0.00	26.15	24	4,406	0.54%
2019/02/26	0	0.00	1	25.50	25.50	-1	4,380	-0.02%
2019/02/20	1	25.75	0	0.00	25.40	1	4,740	0.02%
2019/02/18	1	25.65	2	25.68	25.75	-1	4,899	-0.02%
2019/02/13	0.2	25.60	8	26.00	25.70	-7.8	5,207	-0.15%
2019/02/12	0	0.00	10	25.35	25.35	-10	5,280	-0.19%
2019/02/11	3	24.60	0	0.00	25.05	3	5,421	0.06%
2019/01/25	10	25.45	10	25.70	25.50	0	5,897	0.00%
2019/01/21	9	24.90	0	0.00	24.65	9	6,294	0.14%
2019/01/18	0	0.00	3	25.00	24.90	-3	6,485	-0.05%
2019/01/17	0	0.00	2	25.10	24.75	-2	6,663	-0.03%
2019/01/11	0	0.00	1	24.50	24.40	-1	7,153	-0.01%
2019/01/08	15	24.57	0	0.00	24.85	15	7,352	0.20%
2019/01/02	30	25.97	0	0.00	26.30	30	7,808	0.38%
2018/12/27	1	25.40	0	0.00	25.50	1	7,899	0.01%
2018/12/26	0	0.00	0.3	25.15	25.10	-0.3	8,017	0.00%
2018/12/25	10	25.55	2	25.50	25.55	8	8,178	0.10%
2018/12/24	0	0.00	7	26.00	25.95	-7	8,384	-0.08%
2018/12/22	1	25.65	0	0.00	25.70	1	8,510	0.01%
2018/12/21	0	0.00	30.8	25.69	26.25	-30.8	8,660	-0.36%
2018/12/20	8.3	25.85	0	0.00	25.70	8.3	8,950	0.09%
2018/12/18	2	26.00	0	0.00	26.10	2	9,068	0.02%
2018/12/17	2	26.30	22	26.22	26.30	-20	9,002	-0.22%
2018/12/14	20.3	26.90	0	0.00	27.05	20.3	8,877	0.23%
2018/12/12	10	28.40	3	28.40	28.30	7	8,790	0.08%
2018/12/10	0	27.35	3	27.00	27.50	-3	8,747	-0.03%
2018/12/07	1	27.75	10	28.25	27.30	-9	8,732	-0.10%
2018/12/06	17	27.35	19.4	27.62	27.60	-2.4	8,638	-0.03%
2018/12/05	2	27.90	32	27.76	27.45	-30	8,530	-0.35%
2018/12/04	10	27.86	1	28.35	28.20	9	8,440	0.11%
2018/12/03	45	28.52	6.7	28.08	28.05	38.3	8,336	0.46%
2018/11/30	3	27.30	6	27.21	27.30	-3	8,115	-0.04%
2018/11/29	4	27.01	3	27.07	26.70	1	8,013	0.01%
2018/11/28	1	26.75	7	26.82	26.65	-6	7,944	-0.08%
2018/11/27	0	0.00	5	26.85	26.85	-5	7,892	-0.06%
2018/11/26	1	25.70	10	25.80	25.80	-9	7,782	-0.12%
2018/11/23	22	25.43	0	0.00	25.70	22	7,765	0.28%
2018/11/22	2	26.50	5	26.20	26.20	-3	7,691	-0.04%
2018/11/21	5	26.55	7	26.89	27.00	-2	7,645	-0.03%
2018/11/20	14	26.82	20	27.22	26.55	-6	7,541	-0.08%
2018/11/19	3	26.45	9	26.53	26.75	-6	7,343	-0.08%
2018/11/16	16	26.33	5	27.05	26.20	11	7,267	0.15%
2018/11/14	22	27.01	0	0.00	26.70	22	7,168	0.31%
2018/11/13	0	0.00	22	26.38	27.20	-22	7,135	-0.31%
2018/11/12	0	0.00	21	27.20	26.80	-21	7,010	-0.30%
2018/11/09	3	25.60	0	0.00	26.15	3	6,859	0.04%
2018/11/08	4	25.85	2	26.35	25.80	2	6,755	0.03%
2018/11/07	0	0.00	3	25.17	25.40	-3	6,632	-0.05%
2018/11/06	5	25.50	5	25.20	25.25	0	6,595	0.00%
2018/11/05	0	0.00	20	24.50	25.10	-20	6,425	-0.31%
2018/11/02	2	24.35	3	24.55	24.60	-1	6,305	-0.02%
2018/11/01	0	0.00	5	23.38	23.45	-5	6,071	-0.08%
2018/10/31	2	20.55	3	21.08	21.35	-1	5,914	-0.02%
2018/10/30	11	20.75	2	20.43	20.20	9	5,841	0.15%
2018/10/29	1	23.20	0	0.00	22.35	1	5,637	0.02%
2018/10/26	3.5	23.15	93.1	23.31	23.35	-89.6	5,586	-1.60%
2018/10/17	102	23.45	5	23.42	23.50	97	5,384	1.80%	大買/
2018/10/16	53	23.45	0	0.00	22.85	53	5,212	1.02%
2018/10/15	59	23.76	7	23.70	23.60	52	5,116	1.02%
2018/10/12	2	23.40	25	22.62	23.50	-23	5,047	-0.46%
2018/10/11	0	0.00	26	22.22	22.50	-26	4,911	-0.53%
2018/10/09	21	23.26	35	23.49	23.60	-14	4,725	-0.30%
2018/10/08	2	22.90	20	23.04	23.25	-18	4,622	-0.39%
2018/10/05	10	22.76	1	22.50	22.60	9	4,572	0.20%
2018/10/04	11	24.00	58	24.06	24.10	-47	4,445	-1.06%
2018/10/03	2	24.25	21	24.02	24.25	-19	4,271	-0.44%
2018/10/02	10	24.15	0	0.00	23.65	10	4,050	0.25%
2018/10/01	15	23.80	12	23.55	23.80	3	3,895	0.08%
2018/09/28	85	23.57	0	0.00	23.65	85	3,853	2.21%
2018/09/26	0	0.00	12	23.59	23.45	-12	3,783	-0.32%
2018/09/25	0	0.00	6	23.78	23.90	-6	3,659	-0.16%
2018/09/21	1	23.35	6	23.19	23.40	-5	3,469	-0.14%
2018/09/20	2	23.20	0	0.00	22.85	2	3,252	0.06%
2018/09/19	0	0.00	5	22.85	22.85	-5	3,122	-0.16%
2018/09/18	24	21.94	23	22.68	22.60	1	3,030	0.03%
2018/09/17	2.1	21.28	0	0.00	21.90	2.1	2,783	0.08%
2018/09/14	0	0.00	25	20.60	20.35	-25	2,841	-0.88%
2018/09/13	5	19.90	5	20.10	20.05	0	3,146	0.00%
2018/09/12	5	20.15	1	20.10	20.00	4	3,180	0.13%
2018/09/11	20	20.25	0	0.00	20.40	20	3,205	0.62%
2018/09/07	0	0.00	1	21.00	20.85	-1	3,315	-0.03%
2018/09/06	4	21.55	3	21.72	21.60	1	3,284	0.03%
2018/09/05	0	0.00	10	20.95	21.15	-10	3,148	-0.32%
2018/08/31	10	21.05	0	0.00	21.05	10	3,319	0.30%
2018/08/30	0	0.00	2	21.10	21.15	-2	3,427	-0.06%
2018/08/24	0	0.00	1	21.05	21.15	-1	3,678	-0.03%
2018/08/20	1	21.00	0	0.00	20.95	1	3,938	0.03%
2018/08/17	0	0.00	1	21.00	21.00	-1	4,022	-0.02%
2018/08/16	2	20.95	0	0.00	21.25	2	4,048	0.05%
2018/08/14	1	21.85	1	22.00	21.85	0	4,217	0.00%
2018/08/13	0	0.00	4	22.05	21.75	-4	4,299	-0.09%
2018/08/10	0	0.00	1	22.70	22.60	-1	4,250	-0.02%
2018/08/09	0	0.00	22	23.20	23.00	-22	4,234	-0.52%
2018/08/07	0	0.00	3	23.30	23.25	-3	4,288	-0.07%
2018/08/06	4	23.15	30	23.01	23.00	-26	4,307	-0.60%
2018/07/31	1	22.40	0	0.00	22.40	1	4,772	0.02%
2018/07/27	3	22.35	0	0.00	22.40	3	4,818	0.06%
2018/07/26	5	22.35	0	0.00	22.30	5	4,850	0.10%
2018/07/24	3	22.25	0	0.00	22.30	3	4,953	0.06%
2018/07/20	5	22.60	5	22.60	22.45	0	5,025	0.00%
2018/07/17	3	22.47	1	22.60	22.40	2	5,236	0.04%
2018/07/16	1	22.45	0	0.00	22.40	1	5,306	0.02%
2018/07/12	3	22.57	3	22.65	22.35	0	5,446	0.00%
2018/07/10	2	21.70	5	21.85	21.75	-3	5,486	-0.05%
2018/07/09	3	21.85	10	21.68	21.65	-7	5,525	-0.13%
2018/07/06	0	0.00	10	21.30	21.30	-10	5,541	-0.18%
2018/07/05	1	21.90	20	21.48	21.30	-19	5,561	-0.34%
2018/07/03	5	22.90	0	0.00	22.55	5	5,535	0.09%
2018/07/02	0	0.00	5	23.20	23.10	-5	5,542	-0.09%
2018/06/29	6	23.38	3	23.55	23.05	3	5,572	0.05%
2018/06/28	10	23.10	0	0.00	23.05	10	5,562	0.18%
2018/06/27	0	0.00	23	23.41	23.30	-23	5,630	-0.41%
2018/06/26	56	23.26	2	23.30	23.55	54	5,699	0.95%
2018/06/25	1	23.85	2	23.78	23.55	-1	5,702	-0.02%
2018/06/22	3	22.55	13	23.93	24.80	-10	5,558	-0.18%
2018/06/21	1	22.05	3	22.23	23.00	-2	5,293	-0.04%
2018/06/20	9	22.21	0	0.00	22.15	9	5,330	0.17%
2018/06/19	3	22.65	1	22.85	22.85	2	5,356	0.04%
2018/06/15	2	23.25	1	23.10	23.20	1	5,359	0.02%
2018/06/14	1	22.60	0	0.00	22.60	1	5,320	0.02%
2018/06/13	0.1	23.00	0	0.00	22.95	0.1	5,431	0.00%
2018/06/12	4	23.30	12	23.12	23.00	-8	5,734	-0.14%
2018/06/11	0.4	23.00	1	23.05	22.95	-0.6	5,675	-0.01%
2018/06/08	0.5	22.75	8	22.86	22.85	-7.5	5,676	-0.13%
2018/06/07	0	0.00	10	23.00	22.75	-10	5,763	-0.17%
2018/06/06	0	0.00	14	22.59	22.65	-14	5,743	-0.24%
2018/06/05	10	22.28	6	22.37	22.20	4	5,765	0.07%
2018/06/04	13	22.03	3	22.07	21.95	10	5,680	0.18%
2018/06/01	10	21.90	0	0.00	21.80	10	5,661	0.18%
2018/05/30	3	21.92	2	22.00	22.00	1	5,602	0.02%
2018/05/29	5	22.08	8	22.12	22.20	-3	5,563	-0.05%
2018/05/28	11	21.60	1	21.75	21.75	10	5,515	0.18%
2018/05/25	4	21.80	7	21.85	21.70	-3	5,514	-0.05%
2018/05/23	1	21.45	0	0.00	21.35	1	5,424	0.02%
2018/05/22	9	21.85	12	21.80	21.60	-3	5,416	-0.06%
2018/05/21	11	21.50	7	21.75	21.95	4	5,258	0.08%
2018/05/18	1	20.75	3	20.70	20.75	-2	5,210	-0.04%
2018/05/17	6	20.92	0	0.00	20.75	6	5,240	0.11%
2018/05/16	0	0.00	1	21.05	21.00	-1	5,247	-0.02%
2018/05/14	0	0.00	2	21.45	21.40	-2	5,442	-0.04%
2018/05/11	1	21.90	2	21.90	21.75	-1	5,436	-0.02%
2018/05/10	0	0.00	1	22.35	22.30	-1	5,382	-0.02%
2018/05/09	12	22.09	1	22.20	22.25	11	5,354	0.21%
2018/05/08	1	21.05	1	21.85	22.05	0	5,160	0.00%
2018/05/07	2	20.90	152	20.72	20.70	-150	5,005	-3.00%	大賣/鉅額交易
2018/05/04	156	21.22	1	21.25	21.00	155	5,025	3.08%	大買/鉅額交易
2018/05/02	2	21.03	0	0.00	20.95	2	5,090	0.04%
2018/04/30	0	0.00	4	20.45	20.65	-4	5,084	-0.08%
2018/04/27	2	20.45	20	20.15	20.35	-18	5,081	-0.35%
2018/04/26	0	0.00	5	20.65	20.30	-5	5,077	-0.10%
2018/04/25	1	20.10	3	20.15	20.55	-2	5,055	-0.04%
2018/04/24	5	21.16	10	21.08	20.95	-5	4,979	-0.10%
2018/04/20	25	22.05	25	22.00	22.05	0	5,095	0.00%
2018/04/19	5	22.30	50	22.30	22.30	-45	5,031	-0.89%
2018/04/17	0	0.00	2	22.75	22.70	-2	4,968	-0.04%
2018/04/16	1	22.85	0	0.00	22.85	1	5,011	0.02%
2018/04/13	1	23.25	0.7	23.30	23.10	0.3	4,987	0.01%
2018/04/12	2	23.30	0	0.00	23.40	2	4,968	0.04%
2018/04/11	5	23.60	0	0.00	23.50	5	5,006	0.10%
2018/04/10	0	0.00	12	23.45	23.35	-12	5,091	-0.24%
2018/04/02	20	24.40	0	0.00	23.85	20	5,155	0.39%
2018/03/31	0	0.00	11	24.15	24.05	-11	5,160	-0.21%
2018/03/30	9	23.78	1	23.70	23.85	8	5,157	0.16%
2018/03/29	13	23.06	3	23.05	23.05	10	5,105	0.20%
2018/03/28	1	23.50	2	23.40	23.30	-1	4,980	-0.02%
2018/03/27	3	23.63	4	23.40	23.50	-1	4,916	-0.02%
2018/03/26	6	23.53	0	0.00	23.40	6	4,863	0.12%
2018/03/23	18	23.66	0	0.00	23.70	18	4,814	0.37%
2018/03/22	2	24.53	0	0.00	24.35	2	4,761	0.04%
2018/03/21	26	24.86	10	24.65	24.65	16	4,805	0.33%
2018/03/20	10	24.92	0	0.00	24.85	10	5,135	0.19%
2018/03/19	4	25.08	0	0.00	25.05	4	5,212	0.08%
2018/03/16	39	26.14	11	25.98	25.70	28	5,125	0.55%
2018/03/14	12	26.05	0	0.00	26.10	12	5,124	0.23%
2018/03/13	2	26.70	4	26.64	26.20	-2	5,199	-0.04%
2018/03/12	1	26.15	32	26.25	26.50	-31	5,211	-0.59%
2018/03/09	1	25.85	2	26.20	26.05	-1	5,250	-0.02%
2018/03/08	3	25.48	3	25.75	25.55	0	5,441	0.00%
2018/03/06	10	25.20	0	0.00	25.20	10	6,144	0.16%
2018/03/02	6	25.31	5	25.40	25.40	1	6,230	0.02%
2018/03/01	5	25.55	2	25.58	25.55	3	6,259	0.05%
2018/02/27	4	25.10	0	0.00	25.20	4	6,381	0.06%
2018/02/26	14	24.98	0	0.00	25.10	14	6,422	0.22%
2018/02/23	1	25.05	2	25.08	25.10	-1	6,483	-0.02%
2018/02/22	1	24.65	0	0.00	24.75	1	6,560	0.02%
2018/02/21	0	0.00	3	24.32	24.35	-3	6,604	-0.05%
2018/02/12	6	23.45	9	23.60	23.50	-3	6,677	-0.04%
2018/02/08	1	24.30	1	24.80	24.30	0	6,911	0.00%
2018/02/07	3	24.60	4	24.56	24.50	-1	7,146	-0.01%
2018/02/06	14	25.14	12	24.49	23.75	2	7,212	0.03%
2018/02/05	7	26.04	1	26.05	26.15	6	7,178	0.08%
2018/02/02	13	26.55	31	26.54	26.60	-18	7,402	-0.24%
2018/02/01	1	26.75	2	26.65	26.60	-1	7,511	-0.01%
2018/01/31	1	26.70	8	26.65	26.65	-7	7,576	-0.09%
2018/01/30	14	27.05	0	0.00	26.90	14	7,702	0.18%
2018/01/29	0	0.00	46	26.74	26.75	-46	7,807	-0.59%
2018/01/26	1	26.50	0	0.00	26.55	1	8,327	0.01%
2018/01/25	3	27.17	0	0.00	26.85	3	8,491	0.04%
2018/01/24	22	26.98	15	26.90	26.90	7	8,492	0.08%
2018/01/22	0	0.00	7	26.81	26.75	-7	8,664	-0.08%
2018/01/19	0	0.00	1	27.10	26.90	-1	8,949	-0.01%
2018/01/18	6	27.10	10	27.10	27.00	-4	9,298	-0.04%
2018/01/17	4	27.10	0	0.00	27.05	4	9,505	0.04%
2018/01/16	13	26.88	9	27.20	27.30	4	9,568	0.04%
2018/01/15	1	26.35	2	26.35	26.35	-1	9,558	-0.01%
2018/01/11	5	26.10	0	0.00	26.10	5	9,681	0.05%
2018/01/10	13	26.11	41	26.25	26.05	-28	9,769	-0.29%
2018/01/09	0	0.00	2	26.75	26.75	-2	9,912	-0.02%
2018/01/05	8	27.01	2	27.15	26.90	6	10,569	0.06%
2018/01/04	3	27.07	3	27.22	27.05	0	10,909	0.00%
2018/01/03	42	26.79	11	26.85	26.65	31	11,278	0.27%
2018/01/02	4	26.50	0	0.00	26.40	4	12,507	0.03%