南茂 (8150)-凱基-東門券商分點個股進出

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
35.60
漲跌
--
漲幅
0.00%
成交量
1,070張
產業
上市半導體類股
955人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-東門券商分點個股進出

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-東門券商分點個股進出
凱基-東門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
2024/06/28	1.1	42.61	0	0.00	42.90	1.1	3,547	0.03%
2024/06/27	5.1	42.35	0	0.00	42.75	5.1	3,538	0.14%
2024/06/26	0	0.00	5	45.05	45.00	-5	3,703	-0.13%
2024/06/25	0	0.00	15	44.95	45.35	-15	3,904	-0.38%
2024/06/24	2	45.35	0	0.00	45.10	2	4,004	0.05%
2024/06/21	1	45.70	15	45.62	45.70	-14	4,069	-0.34%
2024/06/20	3	45.00	2	45.15	45.20	1	4,104	0.02%
2024/06/17	1	44.90	0	0.00	44.60	1	4,526	0.02%
2024/06/14	0	0.00	3	44.88	44.80	-3	4,602	-0.07%
2024/06/13	1	44.45	1	44.50	44.40	0	4,615	0.00%
2024/06/12	0.1	43.85	0	0.00	43.80	0.1	4,639	0.00%
2024/06/11	4	43.73	1	43.70	43.50	3	4,700	0.06%
2024/06/07	2	43.95	0	0.00	44.00	2	4,749	0.04%
2024/06/06	2	43.55	0	0.00	43.75	2	4,823	0.04%
2024/06/05	1	44.00	0	0.00	43.90	1	4,865	0.02%
2024/06/04	6	44.20	0	0.00	44.10	6	4,970	0.12%
2024/06/03	2	44.15	0	0.00	44.30	2	5,068	0.04%
2024/05/31	5.5	44.68	0	0.00	44.20	5.5	5,162	0.11%
2024/05/30	2	45.20	0	0.00	45.05	2	5,156	0.04%
2024/05/29	5	45.15	0	0.00	45.20	5	5,212	0.10%
2024/05/28	0	0.00	1	44.95	45.00	-1	5,242	-0.02%
2024/05/27	1	44.65	0	0.00	44.25	1	5,296	0.02%
2024/05/24	3	43.93	6	44.00	44.15	-3	5,285	-0.06%
2024/05/22	1	44.70	1	44.95	45.75	0	5,202	0.00%
2024/05/21	1	44.10	1	44.40	44.65	0	5,130	0.00%
2024/05/20	4	43.44	2	43.73	43.85	2	5,027	0.04%
2024/05/17	14	43.36	1	44.10	43.20	13	4,908	0.26%
2024/05/16	3	43.72	0	0.00	43.65	3	4,821	0.06%
2024/05/15	1	43.90	0	0.00	43.45	1	4,826	0.02%
2024/05/14	2	43.33	0	0.00	43.45	2	4,860	0.04%
2024/05/13	4	42.95	0	0.00	42.90	4	4,828	0.08%
2024/05/10	9	43.83	0	0.00	43.40	9	4,785	0.19%
2024/05/08	1	45.50	5	45.80	45.50	-4	4,636	-0.09%
2024/05/06	4	45.30	0	0.00	45.40	4	4,562	0.09%
2024/04/30	1	46.55	0	0.00	45.90	1	4,527	0.02%
2024/04/26	2	46.60	3	46.65	46.60	-1	4,558	-0.02%
2024/04/24	1	46.20	0	0.00	47.30	1	4,678	0.02%
2024/04/23	1	45.35	0	0.00	45.85	1	4,714	0.02%
2024/04/22	1	44.85	0	0.00	45.35	1	4,707	0.02%
2024/04/19	6	45.27	0	0.00	45.65	6	4,735	0.13%
2024/04/17	1	47.00	0	0.00	47.45	1	4,924	0.02%
2024/04/16	2	46.83	2	47.13	46.85	0	4,932	0.00%
2024/04/15	2	48.10	0	0.00	48.10	2	4,881	0.04%
2024/04/10	2	48.78	0	0.00	48.75	2	4,843	0.04%
2024/04/08	1	48.60	0	0.00	48.65	1	4,773	0.02%
2024/04/03	2	48.65	0	0.00	49.25	2	4,736	0.04%
2024/04/02	1	49.40	0	0.00	49.25	1	4,707	0.02%
2024/04/01	3	49.28	1	50.10	49.35	2	4,709	0.04%
2024/03/29	4	49.70	1	50.80	50.00	3	4,671	0.06%
2024/03/28	0	0.00	2.1	52.45	51.00	-2.1	4,426	-0.05%
2024/03/27	2	48.00	3	50.45	50.70	-1	4,216	-0.02%
2024/03/26	2	48.20	0	0.00	48.40	2	4,105	0.05%
2024/03/25	5	49.14	2	50.70	49.95	3	4,057	0.07%
2024/03/21	7	50.62	3	50.63	51.00	4	3,964	0.10%
2024/03/20	2	50.55	4	50.53	50.10	-2	3,935	-0.05%
2024/03/19	0	0.00	9	49.86	49.75	-9	3,747	-0.24%
2024/03/18	0	0.00	4.5	48.64	48.65	-4.5	3,715	-0.12%
2024/03/15	0	0.00	4	47.19	47.65	-4	3,704	-0.11%
2024/03/13	1	48.45	8	48.60	48.50	-7	3,701	-0.19%
2024/03/12	0	0.00	3	48.08	48.10	-3	3,660	-0.08%
2024/03/11	0	0.00	7.1	47.32	46.90	-7.1	3,618	-0.20%
2024/03/08	2.1	47.20	0	0.00	46.90	2.1	3,605	0.06%
2024/03/07	0.3	45.85	3	46.22	47.15	-2.7	3,582	-0.08%
2024/03/06	5	46.47	4	46.15	46.65	1	3,501	0.03%
2024/03/05	0.1	45.00	1	45.05	45.10	-0.9	3,439	-0.03%
2024/03/04	5.1	44.91	2	45.40	45.10	3.1	3,411	0.09%
2024/03/01	0.1	44.09	1	44.30	43.95	-0.9	3,303	-0.03%
2024/02/29	0.1	44.00	0	0.00	44.10	0.1	3,258	0.00%
2024/02/27	4.2	43.43	2	43.10	43.65	2.2	3,193	0.07%
2024/02/26	0.1	43.25	0	0.00	43.45	0.1	3,173	0.00%
2024/02/23	0.5	43.16	6	43.12	43.25	-5.5	3,197	-0.17%
2024/02/22	3.1	43.72	7	43.96	44.00	-3.9	3,140	-0.12%
2024/02/21	0.1	43.00	0	0.00	43.15	0.1	3,103	0.00%
2024/02/19	0.1	43.60	0	0.00	43.60	0.1	3,098	0.00%
2024/02/16	0.2	43.35	0	0.00	43.50	0.2	3,115	0.01%
2024/02/15	0.3	43.30	17.2	43.52	43.65	-16.9	3,104	-0.54%
2024/02/05	0.5	41.60	0	0.00	41.70	0.5	3,058	0.02%
2024/02/02	2.1	42.10	0	0.00	41.95	2.1	3,094	0.07%
2024/02/01	0.3	42.43	0	0.00	42.25	0.3	3,111	0.01%
2024/01/31	0.1	42.60	0	0.00	42.80	0.1	3,169	0.00%
2024/01/30	0.1	42.20	0	0.00	42.70	0.1	3,222	0.00%
2024/01/29	11	42.13	0.5	42.20	42.25	10.5	3,291	0.32%
2024/01/26	1.4	42.74	0	0.00	42.60	1.4	3,572	0.04%
2024/01/25	0.1	43.20	15	43.23	42.80	-14.9	3,605	-0.41%
2024/01/24	0	0.00	1	43.20	43.15	-1	3,620	-0.03%
2024/01/23	0.1	43.10	1	44.05	43.10	-0.9	3,637	-0.02%
2024/01/22	0	0.00	17.8	44.31	43.95	-17.8	3,630	-0.49%
2024/01/19	4	43.74	3.2	43.73	43.70	0.8	3,632	0.02%
2024/01/18	0	0.00	1	42.95	42.95	-1	3,565	-0.03%
2024/01/17	1	42.90	10	42.90	43.00	-9	3,746	-0.24%
2024/01/16	0.1	43.05	8	42.95	42.80	-7.9	3,897	-0.20%
2024/01/15	0	0.00	17	43.41	43.20	-17	4,088	-0.42%
2024/01/12	1	43.45	1	42.80	42.80	0	4,073	0.00%
2024/01/11	11	43.40	13	43.17	43.50	-2	3,950	-0.05%
2024/01/10	0	0.00	18.1	42.00	41.85	-18.1	3,866	-0.47%
2024/01/08	3	41.15	0	0.00	41.15	3	3,859	0.08%
2024/01/05	0.4	41.75	0	0.00	41.40	0.4	3,859	0.01%
2024/01/02	0.1	42.10	0	0.00	42.00	0.1	3,839	0.00%
2023/12/29	0.4	42.65	0	0.00	42.25	0.4	3,828	0.01%
2023/12/28	0.2	43.33	0	0.00	43.00	0.2	3,814	0.01%
2023/12/26	0	0.00	2	43.03	43.10	-2	3,769	-0.05%
2023/12/21	1	41.50	0	0.00	42.45	1	3,729	0.03%
2023/12/20	1	42.25	0	0.00	42.45	1	3,712	0.03%
2023/12/18	0	0.00	8	44.09	43.70	-8	3,609	-0.22%
2023/12/15	0	0.00	10	44.00	43.10	-10	3,550	-0.28%
2023/12/14	12	43.46	4	43.25	43.35	8	3,466	0.23%
2023/12/13	4	42.10	2	43.00	43.15	2	3,404	0.06%
2023/12/11	2	42.65	12.7	42.84	42.40	-10.7	3,319	-0.32%
2023/12/07	0	0.00	1.2	41.97	41.75	-1.2	3,220	-0.04%
2023/12/05	0	0.00	3	41.30	41.85	-3	3,206	-0.09%
2023/12/04	1	41.00	8	41.95	42.00	-7	3,208	-0.22%
2023/11/30	0	0.00	3	40.70	40.80	-3	3,201	-0.09%
2023/11/28	0	0.00	1	40.05	40.20	-1	3,156	-0.03%
2023/11/27	0	0.00	1	39.60	39.55	-1	3,157	-0.03%
2023/11/24	0.3	39.50	0	0.00	39.40	0.3	3,174	0.01%
2023/11/22	0	0.00	4	39.80	39.85	-4	3,338	-0.12%
2023/11/21	0	0.00	4	39.43	39.50	-4	3,305	-0.12%
2023/11/20	0	0.00	9	39.10	39.05	-9	3,285	-0.27%
2023/11/17	6	38.68	0	0.00	38.70	6	3,289	0.18%
2023/11/16	2	38.53	0	0.00	38.45	2	3,273	0.06%
2023/11/15	2	38.55	2	38.58	38.60	0	3,264	0.00%
2023/11/13	14	38.12	18	38.00	38.15	-4	3,226	-0.12%
2023/11/10	0	0.00	1	38.20	37.75	-1	3,212	-0.03%
2023/11/09	4	37.45	0	0.00	37.40	4	3,172	0.13%
2023/11/08	4	37.14	0	0.00	37.35	4	3,149	0.13%
2023/11/07	4	37.44	0	0.00	37.35	4	3,090	0.13%
2023/11/03	15	38.28	2	39.15	37.95	13	2,995	0.43%
2023/11/02	0	0.00	1	42.20	42.05	-1	2,742	-0.04%
2023/11/01	0	0.00	1	41.00	41.30	-1	2,770	-0.04%
2023/10/31	10	41.00	0	0.00	40.95	10	2,819	0.35%
2023/10/30	0	0.00	0.2	40.60	40.65	-0.2	2,800	-0.01%
2023/10/27	1	41.50	0	0.00	40.90	1	2,781	0.04%
2023/10/26	0	0.00	3.1	41.50	41.45	-3.1	2,757	-0.11%
2023/10/25	33	42.14	40.1	42.88	42.00	-7.1	2,710	-0.26%
2023/10/24	11	41.94	1.1	41.36	42.15	9.9	2,516	0.39%
2023/10/23	8	41.78	16.5	41.54	41.40	-8.5	2,312	-0.37%
2023/10/20	0	0.00	2	39.80	39.85	-2	2,121	-0.09%
2023/10/18	0	0.00	20	38.94	39.95	-20	2,111	-0.95%
2023/10/17	0	0.00	5	39.37	39.00	-5	2,098	-0.24%
2023/10/16	4	38.58	0	0.00	38.70	4	2,101	0.19%
2023/10/13	0	0.00	8	39.16	39.05	-8	2,128	-0.38%
2023/10/12	0	0.00	7	38.45	38.50	-7	2,120	-0.33%
2023/10/11	2	38.20	0	0.00	38.20	2	2,129	0.09%
2023/10/03	3	37.75	0	0.00	37.90	3	2,178	0.14%
2023/09/21	2.5	38.35	1	38.25	38.30	1.5	2,483	0.06%
2023/09/19	0	0.00	2	39.40	39.20	-2	2,594	-0.08%
2023/09/12	2	39.48	0	0.00	39.70	2	2,728	0.07%
2023/09/11	0	0.00	25	39.11	39.00	-25	2,770	-0.90%
2023/09/08	2	39.43	1	39.65	39.60	1	2,798	0.04%
2023/09/07	12	40.05	3	40.20	40.35	9	2,809	0.32%
2023/09/06	5	39.85	29	39.25	40.00	-24	2,775	-0.86%
2023/09/05	0	0.00	1	38.80	38.80	-1	2,697	-0.04%
2023/09/04	0	0.00	10	38.65	38.70	-10	2,707	-0.37%
2023/09/01	0	0.00	8	38.43	38.50	-8	2,726	-0.29%
2023/08/31	0	0.00	5	38.28	38.35	-5	2,721	-0.18%
2023/08/29	2	38.49	1	38.50	37.75	1	2,723	0.04%
2023/08/28	6.1	37.99	36	38.13	37.95	-29.9	2,689	-1.11%
2023/08/25	2	37.15	11	37.17	37.05	-9	2,583	-0.35%
2023/08/23	0	0.00	10	37.10	37.00	-10	2,712	-0.37%
2023/08/18	2	36.25	0	0.00	36.30	2	2,789	0.07%
2023/08/17	1	35.75	0	0.00	35.85	1	2,778	0.04%
2023/08/14	0	0.00	2	36.45	36.55	-2	2,755	-0.07%
2023/08/11	0	0.00	2	36.90	37.05	-2	2,765	-0.07%
2023/08/08	1	36.95	2	37.05	37.05	-1	2,735	-0.04%
2023/08/04	7	36.51	1	36.40	36.30	6	2,659	0.23%
2023/08/02	0	0.00	8	35.89	35.70	-8	2,606	-0.31%
2023/08/01	0	0.00	5	35.90	35.75	-5	2,645	-0.19%
2023/07/31	0	0.00	2	36.20	35.75	-2	2,669	-0.07%
2023/07/28	0	0.00	2	36.10	36.10	-2	2,641	-0.08%
2023/07/27	168	35.77	0	0.00	35.75	168	2,642	6.36%	大買/鉅額交易
2023/07/25	9	35.34	3	35.30	35.45	6	2,677	0.22%
2023/07/24	4	35.40	0	0.00	35.55	4	2,680	0.15%
2023/07/21	1	36.00	5	35.72	36.00	-4	2,661	-0.15%
2023/07/19	0.1	36.05	0	0.00	36.20	0.1	2,626	0.00%
2023/07/18	2	36.10	0	0.00	36.00	2	2,620	0.08%
2023/07/17	3	35.75	0	0.00	35.75	3	2,592	0.12%
2023/07/14	2	35.35	20	34.65	35.45	-18	2,609	-0.69%
2023/07/13	2	34.83	0	0.00	34.60	2	2,607	0.08%
2023/07/12	2.1	34.98	0	0.00	34.80	2.1	2,593	0.08%
2023/07/07	9	35.29	0	0.00	35.25	9	2,650	0.34%
2023/07/06	2	35.90	1	36.10	36.10	1	2,648	0.04%
2023/07/05	4	35.93	12	35.91	35.95	-8	2,646	-0.30%
2023/07/04	2	35.85	5	35.99	35.70	-3	2,677	-0.11%
2023/07/03	5	35.62	1	36.60	35.60	4	2,706	0.15%
2023/06/30	4	36.55	111	36.26	36.50	-107	2,701	-3.96%	大賣/鉅額交易
2023/06/29	2	37.08	20	36.35	36.35	-18	2,720	-0.66%
2023/06/28	1	38.95	8	39.05	38.95	-7	2,620	-0.27%
2023/06/26	1	39.60	9	39.73	39.70	-8	2,484	-0.32%
2023/06/21	0	0.00	0.2	39.35	39.35	-0.2	2,444	-0.01%
2023/06/20	2	38.95	0	0.00	39.15	2	2,428	0.08%
2023/06/19	5	39.11	0	0.00	38.75	5	2,383	0.21%
2023/06/16	0	0.00	1	39.20	39.45	-1	2,348	-0.04%
2023/06/15	2	38.98	0	0.00	39.00	2	2,320	0.09%
2023/06/14	5	39.50	0	0.00	39.35	5	2,306	0.22%
2023/06/13	8	39.81	1	40.20	39.80	7	2,278	0.31%
2023/06/12	0	0.00	3	40.22	40.30	-3	2,251	-0.13%
2023/06/09	7	39.98	0	0.00	40.05	7	2,239	0.31%
2023/06/08	1	40.80	2	40.85	40.70	-1	2,223	-0.04%
2023/06/07	3	40.73	2.2	40.75	40.85	0.8	2,230	0.04%
2023/06/06	2	40.43	0	0.00	40.60	2	2,214	0.09%
2023/06/05	2	40.53	5	40.70	40.55	-3	2,226	-0.13%
2023/06/01	0	0.00	1	40.00	40.00	-1	2,247	-0.04%
2023/05/31	0	0.00	2	39.45	39.50	-2	2,257	-0.09%
2023/05/29	18	40.06	0.4	40.00	39.55	17.6	2,282	0.77%
2023/05/26	22	39.28	6.2	39.38	39.50	15.8	2,283	0.69%
2023/05/25	1	38.55	0	0.00	38.70	1	2,255	0.04%
2023/05/23	1	38.55	0	0.00	38.55	1	2,301	0.04%
2023/05/19	1	38.40	0	0.00	38.40	1	2,315	0.04%
2023/05/18	2	38.50	0	0.00	38.50	2	2,324	0.09%
2023/05/17	1	38.40	0.7	38.50	38.50	0.3	2,333	0.01%
2023/05/16	1	37.90	0	0.00	37.75	1	2,324	0.04%
2023/05/12	0	0.00	3	37.70	37.75	-3	2,346	-0.13%
2023/05/11	0	0.00	2	37.65	37.70	-2	2,366	-0.08%
2023/05/10	1	38.00	0	0.00	38.30	1	2,377	0.04%
2023/05/09	6	38.20	6.2	38.28	38.20	-0.2	2,375	-0.01%
2023/05/08	3	38.73	8	38.68	38.85	-5	2,384	-0.21%
2023/05/05	0	0.00	3	37.85	38.10	-3	2,412	-0.12%
2023/05/04	1	37.55	0	0.00	37.55	1	2,478	0.04%
2023/05/03	6	37.53	0	0.00	37.65	6	2,523	0.24%
2023/05/02	2	37.35	0	0.00	37.35	2	2,582	0.08%
2023/04/28	0	0.00	1	36.70	37.00	-1	2,618	-0.04%
2023/04/27	1	36.35	0	0.00	36.40	1	2,568	0.04%
2023/04/25	1	37.00	0	0.00	36.60	1	2,572	0.04%
2023/04/21	0	0.00	30	37.75	37.30	-30	2,560	-1.17%
2023/04/20	0	0.00	1	38.35	38.05	-1	2,554	-0.04%
2023/04/19	2	38.20	0	0.00	38.20	2	2,561	0.08%
2023/04/18	0	0.00	2	39.00	38.90	-2	2,532	-0.08%
2023/04/13	5	38.92	0	0.00	38.70	5	2,528	0.20%
2023/04/12	0	0.00	2	39.03	39.15	-2	2,502	-0.08%
2023/04/11	0	0.00	1	38.80	39.05	-1	2,474	-0.04%
2023/04/10	1	38.10	0	0.00	38.45	1	2,440	0.04%
2023/04/07	2	38.60	1	38.70	38.60	1	2,421	0.04%
2023/04/06	3	38.73	2	39.05	39.10	1	2,365	0.04%
2023/03/31	1	38.40	5	38.41	38.35	-4	2,317	-0.17%
2023/03/30	2	37.33	2	37.25	37.50	0	2,223	0.00%
2023/03/29	0	0.00	1.6	36.95	37.00	-1.6	2,203	-0.07%
2023/03/23	1	36.90	2	37.15	36.90	-1	2,269	-0.04%
2023/03/21	0	0.00	2	36.93	37.00	-2	2,272	-0.09%
2023/03/20	1	36.60	0	0.00	36.75	1	2,262	0.04%
2023/03/17	0	0.00	2	36.00	35.95	-2	2,258	-0.09%
2023/03/16	5	35.75	0	0.00	35.70	5	2,233	0.22%
2023/03/15	2	36.83	0	0.00	36.30	2	2,230	0.09%
2023/03/13	1	36.70	0	0.00	36.95	1	2,276	0.04%
2023/03/09	1	37.50	6	37.48	37.60	-5	2,269	-0.22%
2023/03/08	1	37.55	2	37.60	37.65	-1	2,280	-0.04%
2023/03/07	1	37.40	6	37.53	37.70	-5	2,256	-0.22%
2023/03/06	0	0.00	4	37.05	37.00	-4	2,209	-0.18%
2023/03/03	0	0.00	2	36.75	36.70	-2	2,209	-0.09%
2023/03/02	0	0.00	2	36.40	36.35	-2	2,212	-0.09%
2023/03/01	311	36.18	6	35.97	36.05	305	2,198	13.87%	大買/鉅額交易
2023/02/24	14	36.31	38	36.51	36.40	-24	2,134	-1.12%
2023/02/23	9	36.77	9	36.96	37.00	0	2,057	0.00%
2023/02/22	0	0.00	0.5	36.45	36.55	-0.5	2,048	-0.02%
2023/02/21	1	36.15	2	36.23	36.55	-1	2,049	-0.05%
2023/02/17	1	35.40	0	0.00	35.60	1	2,148	0.05%
2023/02/16	0	0.00	1	35.70	35.65	-1	2,170	-0.05%
2023/02/15	2	35.43	0	0.00	35.35	2	2,208	0.09%
2023/02/10	3	36.00	0	0.00	35.90	3	2,307	0.13%
2023/02/08	0	0.00	2	35.90	35.85	-2	2,344	-0.09%
2023/02/07	2	35.30	1.2	35.26	35.50	0.8	2,334	0.03%
2023/02/06	1	35.80	0	0.00	35.50	1	2,331	0.04%
2023/02/03	4	35.91	6	36.01	36.20	-2	2,314	-0.09%
2023/02/02	2	35.63	22	35.35	35.80	-20	2,255	-0.89%
2023/01/31	1	34.75	1	34.15	34.60	0	2,197	0.00%
2023/01/30	1	33.90	0	0.00	34.05	1	2,153	0.05%
2023/01/16	0.5	33.70	0	0.00	33.65	0.5	2,219	0.02%
2023/01/11	1	33.75	0	0.00	33.80	1	2,545	0.04%
2023/01/09	1	33.45	3	33.63	33.70	-2	2,612	-0.08%
2023/01/06	0	0.00	2	33.40	33.35	-2	2,612	-0.08%
2023/01/05	3	33.27	0	0.00	33.15	3	2,647	0.11%
2023/01/04	10	33.45	0	0.00	33.40	10	2,666	0.37%
2023/01/03	0	0.00	4	33.45	33.70	-4	2,694	-0.15%
2022/12/30	0	0.00	2	33.08	33.50	-2	2,668	-0.07%
2022/12/28	1	32.55	2	32.30	32.30	-1	2,682	-0.04%
2022/12/27	1	32.80	0	0.00	32.65	1	2,701	0.04%
2022/12/22	0	0.00	1	32.55	32.50	-1	2,761	-0.04%
2022/12/21	1.5	32.32	0	0.00	32.20	1.5	2,786	0.05%
2022/12/16	0	0.00	2	32.90	33.05	-2	2,833	-0.07%
2022/12/15	1	33.15	0	0.00	33.20	1	2,832	0.04%
2022/12/14	0	0.00	2	33.35	33.40	-2	2,852	-0.07%
2022/12/13	5	33.20	0	0.00	33.25	5	2,852	0.18%
2022/12/12	1	32.80	0	0.00	33.00	1	2,862	0.03%
2022/12/07	0	0.00	3	33.35	33.30	-3	2,935	-0.10%
2022/12/06	1	33.80	4	34.20	33.70	-3	2,928	-0.10%
2022/12/05	0	0.00	1	34.65	34.70	-1	2,933	-0.03%
2022/12/02	1	34.20	10	34.20	34.20	-9	2,933	-0.31%
2022/12/01	0	0.00	1.3	34.14	34.10	-1.3	2,937	-0.04%
2022/11/25	0	0.00	1	33.55	33.50	-1	2,954	-0.03%
2022/11/21	1	33.35	0	0.00	33.20	1	2,961	0.03%
2022/11/18	10	33.90	2	33.80	33.80	8	2,928	0.27%
2022/11/16	1	33.25	2.5	33.56	33.60	-1.5	2,875	-0.05%
2022/11/14	1	32.60	0	0.00	32.70	1	2,801	0.04%
2022/11/09	2	32.35	3	32.40	32.30	-1	2,752	-0.04%
2022/11/08	0	0.00	1	32.05	32.00	-1	2,728	-0.04%
2022/11/01	0	0.00	1	31.90	31.65	-1	2,720	-0.04%
2022/10/31	4	31.95	3.5	32.04	31.75	0.5	2,776	0.02%
2022/10/28	3	31.53	2	31.68	31.40	1	2,801	0.04%
2022/10/27	1	31.45	10	31.45	31.70	-9	2,773	-0.32%
2022/10/26	0	0.00	1	30.70	30.60	-1	2,791	-0.04%
2022/10/24	1	31.50	1	31.35	31.25	0	2,808	0.00%
2022/10/21	3	32.38	2	32.38	31.85	1	2,761	0.04%
2022/10/20	1	31.85	2	32.05	32.20	-1	2,735	-0.04%
2022/10/19	10	32.29	11.7	32.41	32.30	-1.7	2,646	-0.06%
2022/10/18	0	0.00	20	30.35	31.00	-20	2,465	-0.81%
2022/10/17	0	0.00	16	28.88	30.00	-16	2,476	-0.65%
2022/10/14	0	0.00	25	29.30	29.30	-25	2,507	-1.00%
2022/10/13	5	28.50	130	28.50	28.40	-125	2,567	-4.87%	大賣/鉅額交易
2022/10/12	1	29.45	1	29.20	29.45	0	2,564	0.00%
2022/10/11	15	29.50	0	0.00	29.50	15	2,598	0.58%
2022/10/05	1	31.10	0	0.00	30.95	1	2,703	0.04%
2022/10/04	0	0.00	2	30.40	30.60	-2	2,718	-0.07%
2022/10/03	5.2	29.40	0	0.00	29.70	5.2	2,752	0.19%
2022/09/29	0.5	29.45	0	0.00	29.70	0.5	2,886	0.02%
2022/09/28	7	29.43	0	0.00	29.25	7	2,924	0.24%
2022/09/26	2.5	30.54	5	30.36	29.85	-2.5	3,054	-0.08%
2022/09/23	0	0.00	2	31.70	31.75	-2	3,111	-0.06%
2022/09/21	6	32.38	0	0.00	32.25	6	3,330	0.18%
2022/09/20	1	32.80	14	32.82	32.85	-13	3,458	-0.38%
2022/09/19	1	32.70	3	33.00	32.70	-2	3,500	-0.06%
2022/09/15	2	33.35	1	33.50	33.25	1	3,556	0.03%
2022/09/14	0	0.00	5	33.10	33.30	-5	3,606	-0.14%
2022/09/13	1	33.85	5	34.09	33.80	-4	3,611	-0.11%
2022/09/12	4	33.83	0	0.00	33.80	4	3,635	0.11%
2022/09/08	1	33.10	1	33.80	34.25	0	3,649	0.00%
2022/09/05	2	34.18	0	0.00	34.20	2	3,677	0.05%
2022/09/02	2.5	34.42	0.3	34.55	34.50	2.3	3,692	0.06%
2022/09/01	1	35.25	0	0.00	35.10	1	3,657	0.03%
2022/08/31	3	35.70	0	0.00	35.75	3	3,671	0.08%
2022/08/30	0	0.00	3	36.30	36.15	-3	3,661	-0.08%
2022/08/29	6	35.89	0	0.00	36.00	6	3,680	0.16%
2022/08/26	1	36.75	4	36.76	36.80	-3	3,705	-0.08%
2022/08/25	0	0.00	5	36.42	36.40	-5	3,712	-0.13%
2022/08/24	1	36.20	0	0.00	36.10	1	3,763	0.03%
2022/08/23	3	36.35	50	36.40	36.35	-47	3,790	-1.24%
2022/08/22	1	36.75	40	36.90	36.85	-39	3,793	-1.03%
2022/08/19	166	36.90	12	36.93	37.15	154	3,802	4.05%	大買/鉅額交易
2022/08/17	2	36.38	162	36.43	36.45	-160	3,775	-4.24%	大賣/鉅額交易
2022/08/15	2.2	36.65	3	36.70	36.70	-0.8	3,765	-0.02%
2022/08/12	9	36.24	5	36.20	36.30	4	3,747	0.11%
2022/08/11	1.2	35.76	0	0.00	35.70	1.2	3,764	0.03%
2022/08/10	3	35.17	0	0.00	35.10	3	3,769	0.08%
2022/08/09	2	35.45	0	0.00	35.45	2	3,776	0.05%
2022/08/08	0	0.00	11	34.77	35.60	-11	3,783	-0.29%
2022/08/05	232	34.80	0	0.00	34.90	232	3,757	6.17%	大買/鉅額交易
2022/08/04	1	34.45	0	0.00	34.20	1	3,723	0.03%
2022/08/03	1	33.85	4	33.90	34.00	-3	3,721	-0.08%
2022/08/02	11	34.27	11	34.15	34.15	0	3,742	0.00%
2022/08/01	0	0.00	45	35.05	35.20	-45	3,763	-1.20%
2022/07/29	0	0.00	56	35.79	35.30	-56	3,797	-1.47%
2022/07/27	0	0.00	118	35.10	35.40	-118	3,794	-3.11%	大賣/鉅額交易
2022/07/26	1	35.00	2	35.15	35.15	-1	3,804	-0.03%
2022/07/25	20	35.70	0	0.00	35.80	20	3,829	0.52%
2022/07/22	0	0.00	20	35.85	35.95	-20	3,843	-0.52%
2022/07/18	3	34.87	0	0.00	35.00	3	3,864	0.08%
2022/07/15	180	33.90	0	0.00	33.85	180	3,843	4.68%	大買/鉅額交易
2022/07/13	1	32.75	0	0.00	32.90	1	3,822	0.03%
2022/07/11	10	33.95	0	0.00	33.90	10	3,800	0.26%
2022/07/08	0	0.00	2.1	34.82	35.45	-2.1	3,775	-0.06%
2022/07/07	0.1	33.00	1.2	32.99	34.15	-1.2	3,746	-0.03%
2022/07/06	5	33.75	0	0.00	33.15	5	3,749	0.13%
2022/07/05	1.3	33.60	5	33.60	33.95	-3.8	3,748	-0.10%
2022/07/04	3	34.02	0	0.00	33.60	3	3,727	0.08%
2022/07/01	5	35.99	1	35.75	35.45	4	3,711	0.11%
2022/06/30	16	37.30	74	37.21	36.95	-58	3,623	-1.60%
2022/06/29	12.5	39.51	119	39.19	39.10	-106.5	3,526	-3.02%	大賣/鉅額交易
2022/06/28	15	45.17	5	45.10	44.80	10	3,423	0.29%
2022/06/27	4	46.18	0	0.00	46.15	4	3,302	0.12%
2022/06/24	1	45.55	0	0.00	45.60	1	3,282	0.03%
2022/06/23	3	45.98	0	0.00	45.75	3	3,261	0.09%
2022/06/22	7.8	46.96	0	0.00	46.80	7.8	3,238	0.24%
2022/06/21	2	47.85	1	47.80	47.80	1	3,213	0.03%
2022/06/20	5.1	47.38	0	0.00	47.10	5.1	3,226	0.16%
2022/06/17	0.2	48.30	0	0.00	48.50	0.2	3,218	0.01%
2022/06/16	0.1	49.30	0	0.00	48.70	0.1	3,252	0.00%
2022/06/15	0.1	49.75	0	0.00	49.90	0.1	3,323	0.00%
2022/06/14	1.4	48.74	1	48.70	49.40	0.4	3,365	0.01%
2022/06/13	2	49.85	0	0.00	49.60	2	3,460	0.06%
2022/06/08	1	50.30	0	0.00	50.50	1	3,600	0.03%
2022/06/07	3	50.30	0	0.00	50.30	3	3,685	0.08%
2022/06/06	0	0.00	5.2	50.14	50.20	-5.2	3,746	-0.14%
2022/06/02	0	0.00	1	49.65	49.75	-1	3,840	-0.03%
2022/06/01	0	0.00	1	49.35	49.60	-1	4,021	-0.02%
2022/05/31	0	0.00	1	49.05	48.55	-1	4,144	-0.02%
2022/05/30	1	48.90	0	0.00	48.90	1	4,315	0.02%
2022/05/27	1	48.60	0	0.00	48.60	1	4,516	0.02%
2022/05/26	0	0.00	0.3	48.10	47.95	-0.3	5,446	-0.01%
2022/05/24	0	0.00	1.3	47.99	47.55	-1.3	6,400	-0.02%
2022/05/20	2	48.30	1	48.40	48.35	1	6,532	0.02%
2022/05/19	0	0.00	5	47.76	48.35	-5	6,686	-0.07%
2022/05/18	1	47.70	3	47.70	47.85	-2	6,697	-0.03%
2022/05/17	7	47.18	1	47.15	47.30	6	6,838	0.09%
2022/05/13	0.1	45.90	0	0.00	45.95	0.1	6,866	0.00%
2022/05/12	2.1	45.77	6	45.60	45.35	-3.9	6,896	-0.06%
2022/05/11	1	45.65	1	46.05	45.85	0	6,903	0.00%
2022/05/10	1	45.95	0	0.00	46.40	1	6,916	0.01%
2022/05/09	7.1	46.79	0	0.00	46.35	7.1	6,936	0.10%
2022/05/06	0	0.00	4	47.65	48.10	-4	6,993	-0.06%
2022/05/05	0	0.00	3	48.07	48.15	-3	7,055	-0.04%
2022/05/04	0	0.00	6	47.60	47.25	-6	7,083	-0.08%
2022/05/03	0	47.00	0	0.00	47.25	0	7,167	0.00%
2022/04/29	3	46.92	0	0.00	46.70	3	7,237	0.04%
2022/04/28	0	0.00	3	47.12	46.60	-3	7,311	-0.04%
2022/04/27	8.1	45.75	1	46.75	46.50	7.1	7,377	0.10%
2022/04/26	6.2	46.95	0	0.00	46.55	6.2	7,462	0.08%
2022/04/25	7.2	47.38	2	47.58	46.95	5.2	7,652	0.07%
2022/04/21	5	49.00	2	49.05	48.50	3	8,139	0.04%
2022/04/20	3.1	48.51	2	49.05	48.35	1.1	8,983	0.01%
2022/04/19	0	0.00	1	48.80	48.90	-1	9,250	-0.01%
2022/04/15	4.1	48.04	1	47.90	47.85	3.1	9,303	0.03%
2022/04/14	0.1	48.55	0	0.00	48.35	0.1	9,365	0.00%
2022/04/13	7.1	48.11	0	0.00	48.30	7.1	9,407	0.07%
2022/04/12	5.1	48.04	0	0.00	48.00	5.1	9,395	0.05%
2022/04/11	9.1	49.14	0	0.00	48.85	9.1	9,381	0.10%
2022/04/08	2.1	49.83	0	0.00	50.10	2.1	9,381	0.02%
2022/04/07	8.2	50.10	0	0.00	49.80	8.2	9,391	0.09%
2022/04/06	1.1	50.62	0	0.00	50.70	1.1	9,365	0.01%
2022/04/01	1.1	51.00	0	0.00	51.20	1.1	9,445	0.01%
2022/03/31	0.1	51.30	0	0.00	51.40	0.1	9,529	0.00%
2022/03/30	0.1	51.70	0	0.00	51.70	0.1	9,584	0.00%
2022/03/29	0.1	51.77	1	52.10	51.70	-0.9	9,654	-0.01%
2022/03/28	0.1	51.80	20	51.48	51.90	-19.9	9,789	-0.20%
2022/03/24	1	52.10	0	0.00	51.90	1	9,896	0.01%
2022/03/23	0	0.00	1	52.10	52.20	-1	9,951	-0.01%
2022/03/22	1	51.80	0	0.00	52.10	1	10,013	0.01%
2022/03/21	2	52.00	1	52.70	52.10	1	10,032	0.01%
2022/03/18	0	0.00	12	51.73	51.70	-12	10,045	-0.12%
2022/03/17	2	50.90	6	51.37	51.40	-4	9,960	-0.04%
2022/03/16	5	50.14	0	0.00	50.30	5	9,904	0.05%
2022/03/15	2	50.75	5	51.20	50.80	-3	9,856	-0.03%
2022/03/14	1	51.50	4	51.75	51.80	-3	9,852	-0.03%
2022/03/11	1	51.50	4	51.55	51.50	-3	9,861	-0.03%
2022/03/10	0	0.00	2	51.45	51.30	-2	9,886	-0.02%
2022/03/09	0	0.00	1	51.10	51.10	-1	9,853	-0.01%
2022/03/08	3	49.95	0	0.00	50.20	3	9,866	0.03%
2022/03/07	10	50.55	1	50.40	50.30	9	9,792	0.09%
2022/03/04	34	51.59	3.9	51.78	51.60	30.1	9,667	0.31%
2022/03/03	3	51.67	1	51.90	51.80	2	9,586	0.02%
2022/03/02	1	51.30	1	51.60	51.40	0	9,508	0.00%
2022/03/01	23	51.79	20	51.46	51.20	3	9,347	0.03%
2022/02/25	6	50.80	69.6	51.54	52.00	-63.6	8,431	-0.75%
2022/02/24	7.1	47.20	12	47.35	47.35	-4.9	7,667	-0.06%
2022/02/22	6.3	47.74	0	0.00	48.15	6.3	7,780	0.08%
2022/02/21	6.2	49.34	5	49.34	49.15	1.2	7,954	0.01%
2022/02/18	3	48.32	2	48.23	48.75	1	8,077	0.01%
2022/02/17	11	48.23	20	48.33	48.25	-9	8,172	-0.11%
2022/02/16	4	47.00	5	47.21	46.95	-1	8,150	-0.01%
2022/02/15	1	46.45	2	46.50	46.30	-1	8,186	-0.01%
2022/02/14	4	46.21	0	0.00	46.50	4	8,258	0.05%
2022/02/10	2	47.10	4	47.25	47.40	-2	8,586	-0.02%
2022/02/09	5	47.05	0	0.00	47.10	5	8,604	0.06%
2022/02/08	8.6	45.93	4	46.38	46.35	4.6	8,631	0.05%
2022/02/07	9.1	45.85	0	0.00	45.80	9.1	8,580	0.11%
2022/01/25	30	46.15	3	46.82	45.75	27	8,508	0.32%
2022/01/24	5	46.85	0	0.00	47.00	5	8,428	0.06%
2022/01/21	2	47.60	8	47.96	47.60	-6	8,450	-0.07%
2022/01/20	1	47.80	1	48.50	48.45	0	8,401	0.00%
2022/01/19	9.1	48.10	9	48.20	47.80	0.1	8,344	0.00%
2022/01/18	10	49.73	0.4	48.80	48.80	9.6	8,256	0.12%
2022/01/17	2	49.50	1	49.75	49.50	1	8,058	0.01%
2022/01/14	24	50.19	8	49.65	49.15	16	7,963	0.20%
2022/01/13	33.1	52.05	73.1	51.72	51.30	-40	7,572	-0.53%
2022/01/12	4	48.99	26.1	48.45	49.70	-22.1	6,735	-0.33%
2022/01/10	5.2	47.40	0	0.00	47.40	5.2	6,531	0.08%
2022/01/07	4	47.48	1	48.40	47.10	3	6,572	0.05%
2022/01/06	1	48.15	4	48.11	48.30	-3	6,564	-0.05%
2022/01/05	2	48.10	0	0.00	48.10	2	6,602	0.03%
2022/01/04	1	47.90	0	0.00	48.05	1	6,610	0.02%
2022/01/03	0	0.00	20	49.00	47.95	-20	6,616	-0.30%
2021/12/30	2	48.60	0	0.00	48.60	2	6,584	0.03%
2021/12/29	1	48.60	0	0.00	48.60	1	6,595	0.02%
2021/12/27	3	48.88	13	49.10	49.10	-10	6,588	-0.15%
2021/12/23	1	47.80	1	48.10	48.10	0	6,556	0.00%
2021/12/22	1	47.80	2	47.95	48.10	-1	6,690	-0.01%
2021/12/21	0	0.00	11	47.17	47.50	-11	6,587	-0.17%
2021/12/20	0	0.00	6	46.23	46.50	-6	6,497	-0.09%
2021/12/17	7	46.62	0	0.00	46.20	7	6,547	0.11%
2021/12/16	5	46.65	4	46.68	46.65	1	6,626	0.02%
2021/12/15	0	0.00	8	45.15	45.30	-8	6,646	-0.12%
2021/12/14	0	0.00	12	45.27	45.05	-12	6,732	-0.18%
2021/12/13	1.1	46.75	1	46.80	46.45	0.1	6,835	0.00%
2021/12/10	1	46.40	0	0.00	46.40	1	6,850	0.01%
2021/12/09	1	46.35	0	0.00	46.30	1	6,874	0.01%
2021/12/08	1	46.90	4	47.05	46.90	-3	6,888	-0.04%
2021/12/07	1	46.95	0	0.00	46.80	1	6,964	0.01%
2021/12/06	4	47.16	7	47.03	47.25	-3	7,034	-0.04%
2021/12/03	0	0.00	2	46.35	46.55	-2	7,241	-0.03%
2021/12/02	1	45.70	1	46.45	45.70	0	7,455	0.00%
2021/12/01	16	45.89	0	0.00	46.10	16	7,688	0.21%
2021/11/29	6	44.18	4	44.80	44.65	2	8,271	0.02%
2021/11/26	41.2	45.55	12	45.25	45.20	29.2	8,644	0.34%
2021/11/25	1	46.30	11	46.40	46.25	-10	8,670	-0.12%
2021/11/24	4	46.48	0	0.00	46.55	4	8,842	0.05%
2021/11/23	4	46.48	0	0.00	46.25	4	9,368	0.04%
2021/11/22	0	0.00	3	47.48	47.45	-3	9,438	-0.03%
2021/11/19	17.1	47.89	0	0.00	47.30	17.1	9,517	0.18%
2021/11/18	23	48.69	3	48.73	48.40	20	9,498	0.21%
2021/11/17	0	0.00	9	48.02	48.35	-9	9,347	-0.10%
2021/11/16	10	46.64	2	46.30	46.30	8	9,213	0.09%
2021/11/15	9	46.86	9	47.13	47.15	0	9,247	0.00%
2021/11/12	1.3	45.72	1	45.80	45.75	0.3	9,353	0.00%
2021/11/11	6.3	45.54	0	0.00	45.45	6.3	9,543	0.07%
2021/11/10	6.3	45.81	1	45.85	45.80	5.3	9,771	0.05%
2021/11/09	17	47.02	27	46.64	46.55	-10	10,257	-0.10%
2021/11/08	3	46.50	0	0.00	46.90	3	11,219	0.03%
2021/11/05	5	46.45	0.4	46.65	46.70	4.6	12,495	0.04%
2021/11/04	4	46.70	1	46.90	46.45	3	12,611	0.02%
2021/11/03	1	46.00	0	0.00	46.15	1	12,808	0.01%
2021/11/02	2	46.20	7	45.85	45.65	-5	13,311	-0.04%
2021/10/29	48	46.09	0	0.00	46.15	48	14,127	0.34%
2021/10/28	2	46.75	2	47.00	47.10	0	14,375	0.00%
2021/10/25	1	44.70	0	0.00	45.50	1	14,576	0.01%
2021/10/22	2	45.10	1	45.10	45.20	1	14,631	0.01%
2021/10/21	25	45.93	1	45.70	44.90	24	14,726	0.16%
2021/10/19	4	45.10	5	44.94	45.85	-1	14,875	-0.01%
2021/10/18	1	44.45	0	0.00	44.20	1	14,949	0.01%
2021/10/15	2	44.58	0.2	45.00	45.10	1.8	15,039	0.01%
2021/10/13	6	43.14	1	42.80	42.90	5	15,398	0.03%
2021/10/12	2	44.70	0	0.00	44.30	2	15,531	0.01%
2021/10/07	1	46.50	1	46.60	46.10	0	15,972	0.00%
2021/10/06	1	45.55	0	0.00	44.95	1	16,352	0.01%
2021/10/05	3	46.05	1.2	44.75	46.45	1.8	16,496	0.01%
2021/10/04	6	46.37	0	0.00	44.90	6	16,513	0.04%
2021/10/01	1.2	46.43	2	47.50	46.10	-0.8	16,612	0.00%
2021/09/30	14	48.12	3	48.03	47.70	11	16,782	0.07%
2021/09/29	11.2	48.03	20	48.40	47.55	-8.8	16,754	-0.05%
2021/09/28	0.1	50.60	0	0.00	50.50	0.1	16,683	0.00%
2021/09/27	2	52.00	1	52.00	51.60	1	16,736	0.01%
2021/09/24	3	51.77	1	51.90	52.10	2	16,784	0.01%
2021/09/23	25	51.78	20	52.35	51.80	5	16,730	0.03%
2021/09/22	2	51.05	11	52.39	52.50	-9	16,601	-0.05%
2021/09/17	1	53.60	0	0.00	53.30	1	16,502	0.01%
2021/09/16	10.1	53.27	2	53.20	53.20	8.1	16,407	0.05%
2021/09/15	0.1	54.50	0	0.00	54.90	0.1	16,242	0.00%
2021/09/14	0.3	55.17	0	0.00	55.20	0.3	16,241	0.00%
2021/09/10	3	57.00	0	0.00	57.00	3	16,254	0.02%
2021/09/09	10	54.21	0	0.00	54.90	10	16,218	0.06%
2021/09/08	9.5	53.99	3	54.80	53.60	6.5	16,168	0.04%
2021/09/07	27	56.44	0	0.00	56.90	27	16,026	0.17%
2021/09/06	14	59.68	12	59.12	59.00	2	15,808	0.01%
2021/09/03	5	61.20	21.5	60.22	60.90	-16.5	15,565	-0.11%
2021/09/02	8	59.54	6	58.47	57.10	2	15,242	0.01%
2021/09/01	8	59.65	12	59.41	59.80	-4	15,195	-0.03%
2021/08/31	15	58.20	22	58.44	58.80	-7	15,020	-0.05%
2021/08/30	16	57.44	26	57.87	58.10	-10	14,967	-0.07%
2021/08/27	13.5	58.28	22	58.63	56.60	-8.5	14,812	-0.06%
2021/08/26	1	55.60	3	56.30	56.50	-2	14,355	-0.01%
2021/08/25	2	55.30	9	56.29	55.30	-7	14,292	-0.05%
2021/08/24	1	55.30	0	0.00	55.30	1	14,183	0.01%
2021/08/23	2	54.40	17	55.34	55.60	-15	14,114	-0.11%
2021/08/20	22	54.60	20	53.80	53.50	2	14,033	0.01%
2021/08/19	2	54.80	2	54.40	54.00	0	13,916	0.00%
2021/08/18	5	51.56	3	53.47	55.20	2	13,872	0.01%
2021/08/17	21	52.36	61	52.35	51.50	-40	13,745	-0.29%
2021/08/16	12	54.73	16	54.63	53.90	-4	13,497	-0.03%
2021/08/13	24	56.80	29	57.07	56.40	-5	13,206	-0.04%
2021/08/12	83	56.17	104	56.64	57.30	-21	12,622	-0.17%	大賣/
2021/08/11	56	56.55	55	57.13	54.00	1	11,454	0.01%
2021/08/10	19	53.28	3	53.47	54.00	16	10,213	0.16%
2021/08/09	34	54.73	18	54.28	54.20	16	10,159	0.16%
2021/08/06	33.7	56.58	1	57.90	56.20	32.7	10,026	0.33%
2021/08/05	37	58.08	37	58.86	59.20	0	9,673	0.00%
2021/08/04	8	56.41	62.1	56.54	56.80	-54.1	9,365	-0.58%
2021/08/03	24	55.30	18.4	55.57	56.20	5.7	9,201	0.06%
2021/08/02	6	53.28	0	0.00	53.00	6	8,902	0.07%
2021/07/30	2	53.00	1	52.90	53.30	1	8,827	0.01%
2021/07/29	13	51.44	1.7	51.63	51.80	11.3	8,735	0.13%
2021/07/28	4	49.85	0	0.00	50.80	4	8,793	0.05%
2021/07/27	6	52.07	2	52.70	51.50	4	8,871	0.05%
2021/07/26	13	52.98	13	52.22	52.80	0	8,887	0.00%
2021/07/23	6	50.70	25	51.42	50.70	-19	9,021	-0.21%
2021/07/22	19	51.54	0	0.00	51.50	19	9,177	0.21%
2021/07/21	12.3	51.59	0	0.00	51.60	12.3	9,119	0.13%
2021/07/20	14	51.06	21	51.46	50.50	-7	9,067	-0.08%
2021/07/19	26	53.59	13	53.78	53.30	13	8,878	0.15%
2021/07/16	2	54.95	85	54.76	55.20	-83	9,090	-0.91%
2021/07/15	16	54.23	14.1	54.15	54.30	1.9	9,320	0.02%
2021/07/14	4	52.63	3	52.27	52.60	1	9,389	0.01%
2021/07/13	25	53.10	15.2	53.28	51.60	9.8	9,269	0.11%
2021/07/12	16	50.32	1	50.00	51.00	15	9,017	0.17%
2021/07/09	60.2	49.23	4	49.21	49.75	56.2	8,937	0.63%
2021/07/08	11	50.64	17	50.08	50.10	-6	9,061	-0.07%
2021/07/07	17.2	50.75	29	50.31	51.20	-11.9	9,058	-0.13%
2021/07/06	14	49.02	5	49.00	48.80	9	8,977	0.10%
2021/07/05	5	48.84	11.1	49.44	49.25	-6.1	9,205	-0.07%
2021/07/02	3	47.48	2	48.20	47.55	1	9,422	0.01%
2021/07/01	8	47.83	4	48.08	48.20	4	9,486	0.04%
2021/06/30	4	47.09	180	47.14	47.60	-176	9,534	-1.85%	大賣/鉅額交易
2021/06/29	3	47.30	5	47.37	47.10	-2	9,631	-0.02%
2021/06/28	0	0.00	2	47.93	47.80	-2	9,965	-0.02%
2021/06/25	3	47.82	0	0.00	47.55	3	10,123	0.03%
2021/06/24	1	48.10	2	48.40	48.20	-1	10,326	-0.01%
2021/06/23	0	0.00	5	47.60	47.80	-5	10,547	-0.05%
2021/06/22	2	46.93	3	46.92	47.10	-1	10,673	-0.01%
2021/06/21	2	47.35	4	47.15	47.15	-2	10,830	-0.02%
2021/06/18	3	49.27	2	49.08	48.25	1	11,158	0.01%
2021/06/17	0	0.00	24	49.58	49.65	-24	11,326	-0.21%
2021/06/16	3	49.12	12	49.00	48.65	-9	11,718	-0.08%
2021/06/15	0	0.00	6	48.67	48.50	-6	12,590	-0.05%
2021/06/11	24	48.05	0	0.00	48.10	24	13,633	0.18%
2021/06/10	1	48.30	0	0.00	48.10	1	13,816	0.01%
2021/06/09	8	48.55	5	48.43	47.85	3	14,069	0.02%
2021/06/08	16	48.20	10.1	48.06	49.00	5.9	14,010	0.04%
2021/06/07	3	46.05	1	46.30	46.15	2	13,821	0.01%
2021/06/04	3	45.33	1	45.25	45.20	2	13,751	0.01%
2021/06/03	0	0.00	2	47.50	46.45	-2	13,755	-0.01%
2021/06/02	4	46.79	4	46.91	47.05	0	13,713	0.00%
2021/06/01	12	45.63	1	46.20	45.70	11	13,645	0.08%
2021/05/31	0	0.00	12	45.72	45.55	-12	13,783	-0.09%
2021/05/28	5	44.94	11.9	44.97	44.95	-6.9	13,867	-0.05%
2021/05/27	0.8	44.35	0	0.00	44.35	0.8	13,998	0.01%
2021/05/26	1	45.45	0.5	45.00	44.25	0.5	14,215	0.00%
2021/05/25	5	44.37	32.5	44.54	44.95	-27.5	14,463	-0.19%
2021/05/24	0	0.00	0.2	42.40	42.80	-0.2	14,493	0.00%
2021/05/21	0	0.00	2	42.15	42.35	-2	14,601	-0.01%
2021/05/18	0	0.00	14	41.81	42.55	-14	15,159	-0.09%
2021/05/17	3	39.60	0	0.00	39.65	3	15,295	0.02%
2021/05/14	2	42.95	11	42.64	42.35	-9	15,213	-0.06%
2021/05/13	9	42.73	19.8	42.14	42.50	-10.8	15,101	-0.07%
2021/05/12	18	41.14	18	41.98	41.65	0	14,970	0.00%
2021/05/11	15	42.23	4	42.91	41.80	11	14,889	0.07%
2021/05/10	5	45.19	0	0.00	44.85	5	14,764	0.03%
2021/05/07	0.2	45.15	1	45.05	45.90	-0.8	14,805	-0.01%
2021/05/05	2	44.65	2	44.35	43.90	0	14,819	0.00%
2021/05/04	8	45.48	2	44.75	45.00	6	14,918	0.04%
2021/05/03	2	47.55	16	46.58	46.30	-14	14,913	-0.09%
2021/04/29	9.3	48.23	131	47.70	47.70	-121.7	14,963	-0.81%	大賣/鉅額交易
2021/04/28	8	50.25	28	50.59	50.30	-20	14,973	-0.13%
2021/04/27	13	49.32	2.2	49.15	48.85	10.8	15,031	0.07%
2021/04/26	0	0.00	0.3	48.50	48.80	-0.3	15,380	0.00%
2021/04/23	0	0.00	3.7	47.18	48.00	-3.7	15,402	-0.02%
2021/04/22	37.1	49.00	8	49.54	47.30	29.1	15,496	0.19%
2021/04/21	8	49.38	7.8	49.75	49.70	0.2	15,210	0.00%
2021/04/20	2	47.93	31	47.73	47.50	-29	14,944	-0.19%
2021/04/19	8	46.74	7	46.64	46.70	1	15,115	0.01%
2021/04/16	0	0.00	9	46.12	46.65	-9	15,137	-0.06%
2021/04/15	6.3	44.76	8	44.80	45.25	-1.7	15,095	-0.01%
2021/04/14	9.1	44.54	3	44.67	44.75	6.1	15,118	0.04%
2021/04/13	16.3	46.18	1	47.15	45.70	15.3	15,079	0.10%
2021/04/12	8.3	47.39	13	47.44	46.90	-4.7	14,988	-0.03%
2021/04/09	28.2	46.95	7	47.04	46.85	21.2	14,866	0.14%
2021/04/08	22	45.92	53.4	47.00	47.50	-31.4	14,645	-0.21%
2021/04/07	34	45.69	1	45.95	45.30	33	14,326	0.23%
2021/04/06	2	45.30	7	45.15	45.30	-5	14,332	-0.03%
2021/04/01	2	44.30	4	44.20	44.20	-2	14,267	-0.01%
2021/03/31	65	45.72	59	45.09	44.25	6	14,237	0.04%
2021/03/30	2	43.83	12.9	44.54	44.90	-10.9	13,925	-0.08%
2021/03/29	7	44.31	5	44.50	44.15	2	13,837	0.01%
2021/03/26	13	44.28	83	44.60	44.65	-70	13,744	-0.51%
2021/03/25	84.2	43.37	43.4	43.22	43.30	40.8	13,609	0.30%
2021/03/24	6	43.57	8	44.15	43.05	-2	13,697	-0.01%
2021/03/23	20.4	44.19	19.5	44.35	44.10	0.9	13,653	0.01%
2021/03/22	24	43.05	20.5	43.10	42.95	3.5	13,468	0.03%
2021/03/19	109	43.41	26.2	43.68	43.50	82.8	13,552	0.61%	大買/
2021/03/18	26.5	42.67	53.9	43.12	43.75	-27.4	13,281	-0.21%
2021/03/17	50.2	40.23	124.2	40.55	40.65	-74	12,769	-0.58%	大賣/
2021/03/16	13	37.93	16	38.22	38.60	-3	11,893	-0.03%
2021/03/15	4	38.23	38	38.44	38.20	-34	11,979	-0.28%
2021/03/12	17	37.02	11	37.11	37.40	6	11,844	0.05%
2021/03/11	7	36.26	0	0.00	36.80	7	12,524	0.06%
2021/03/10	1	36.50	2	36.85	36.50	-1	13,196	-0.01%
2021/03/09	13	36.45	0	0.00	36.65	13	13,568	0.10%
2021/03/08	4	36.74	6	37.35	36.70	-2	13,606	-0.01%
2021/03/05	3	37.07	4	37.28	37.10	-1	13,632	-0.01%
2021/03/04	128	37.39	6	38.07	37.35	122	13,696	0.89%	大買/鉅額交易
2021/03/03	3	36.80	1	37.80	37.75	2	13,544	0.01%
2021/03/02	11	38.31	21	38.11	37.30	-10	13,437	-0.07%
2021/02/26	16.5	37.45	6	37.78	37.70	10.5	13,320	0.08%
2021/02/25	2	37.63	14.7	38.31	38.95	-12.7	13,274	-0.10%
2021/02/24	1	36.95	23	36.87	37.00	-22	13,110	-0.17%
2021/02/23	7.5	36.73	8	36.46	36.50	-0.5	12,989	0.00%
2021/02/22	22	37.68	7	37.73	37.25	15	12,899	0.12%
2021/02/19	12.5	37.02	10	37.10	37.35	2.5	12,757	0.02%
2021/02/18	4	36.30	12.2	36.23	36.45	-8.2	12,566	-0.07%
2021/02/17	15	35.53	20	35.30	35.25	-5	12,409	-0.04%
2021/02/05	5	34.54	1	34.80	34.35	4	12,224	0.03%
2021/02/04	0	34.20	2	34.10	34.00	-2	12,219	-0.02%
2021/02/03	7	34.30	2	34.15	34.35	5	12,306	0.04%
2021/02/02	36	35.15	32	35.36	34.70	4	12,344	0.03%
2021/02/01	2	33.00	5	33.62	33.65	-3	12,206	-0.02%
2021/01/29	23	34.18	4.2	33.92	33.65	18.8	12,151	0.15%
2021/01/28	14.1	34.54	0	0.00	34.50	14.1	12,056	0.12%
2021/01/27	13.1	35.36	0	0.00	35.25	13.1	11,987	0.11%
2021/01/26	14.7	35.53	0	0.00	35.00	14.7	11,917	0.12%
2021/01/25	16.1	36.80	15	36.25	36.30	1.1	11,730	0.01%
2021/01/22	23	37.06	29	37.21	37.25	-6	11,588	-0.05%
2021/01/21	0	0.00	15	36.95	37.10	-15	11,389	-0.13%
2021/01/20	23	36.22	19	36.61	35.70	4	11,107	0.04%
2021/01/19	11	36.99	32.7	37.21	37.05	-21.7	10,777	-0.20%
2021/01/18	3	36.20	4.2	35.85	36.35	-1.2	10,311	-0.01%
2021/01/15	7	36.08	18.1	36.01	35.55	-11.1	10,167	-0.11%
2021/01/14	13	36.16	13.1	36.36	36.30	-0.1	9,987	0.00%
2021/01/13	15	36.30	5.3	36.26	36.40	9.7	9,871	0.10%
2021/01/12	28	35.96	61.5	36.56	35.80	-33.5	9,708	-0.35%
2021/01/11	0	0.00	16	35.48	35.65	-16	9,181	-0.17%
2021/01/08	22	34.90	5	35.72	35.10	17	9,041	0.19%
2021/01/07	2	35.23	4	35.06	35.25	-2	8,917	-0.02%
2021/01/06	1	35.15	10	35.47	34.45	-9	8,790	-0.10%
2021/01/05	3	34.45	1.8	34.74	34.85	1.2	8,607	0.01%
2020/12/31	4	34.55	2.5	34.47	34.35	1.5	8,526	0.02%
2020/12/30	2	34.70	0	0.00	34.70	2	8,473	0.02%
2020/12/29	3	34.78	4.1	34.85	35.00	-1.1	8,439	-0.01%
2020/12/28	3	34.55	2	34.55	34.50	1	8,260	0.01%
2020/12/24	0	0.00	2	33.90	34.05	-2	8,103	-0.02%
2020/12/23	6	33.48	8	33.56	33.50	-2	8,069	-0.02%
2020/12/22	5.1	33.91	130.2	33.81	33.50	-125.1	8,055	-1.55%	大賣/鉅額交易
2020/12/21	8	33.99	21	34.13	34.35	-13	7,954	-0.16%
2020/12/18	17.1	34.56	0	0.00	34.70	17.1	7,861	0.22%
2020/12/17	14	34.42	16	34.64	34.95	-2	7,605	-0.03%
2020/12/16	26	35.40	30	35.10	34.55	-4	7,451	-0.05%
2020/12/15	30.5	35.62	33	35.55	34.65	-2.5	7,247	-0.03%
2020/12/14	19	37.17	4	37.39	36.60	15	6,932	0.22%
2020/12/11	43	36.55	43	36.87	37.15	0	6,728	0.00%
2020/12/10	2	36.93	48	36.59	36.75	-46	6,262	-0.73%
2020/12/09	23	36.92	13.2	36.78	37.05	9.8	6,067	0.16%
2020/12/08	12	35.90	26.8	35.99	36.25	-14.8	5,772	-0.26%
2020/12/07	56	37.32	44.4	36.91	36.50	11.6	5,536	0.21%
2020/12/04	35	34.61	72.8	34.91	35.70	-37.8	4,719	-0.80%
2020/12/03	12	33.51	49	33.47	33.20	-37	3,957	-0.93%
2020/12/02	3	32.25	16	32.32	32.30	-13	3,599	-0.36%
2020/12/01	22	32.02	26	32.00	32.00	-4	3,505	-0.11%
2020/11/30	16	31.87	20	31.94	31.85	-4	3,431	-0.12%
2020/11/27	4	31.44	2	31.38	31.25	2	3,315	0.06%
2020/11/25	38	31.31	5	31.21	31.20	33	3,292	1.00%
2020/11/24	9	31.72	10	31.87	31.65	-1	3,235	-0.03%
2020/11/23	6	31.74	61.2	31.26	31.95	-55.2	3,045	-1.81%
2020/11/20	4	30.03	1	30.25	30.20	3	2,843	0.11%
2020/11/19	39	30.37	32	30.70	30.35	7	2,834	0.25%
2020/11/18	1	30.45	3.8	30.48	30.45	-2.8	2,811	-0.10%
2020/11/17	3	30.18	3.2	30.43	30.05	-0.2	2,786	-0.01%
2020/11/16	2	29.95	1	29.80	30.00	1	2,838	0.04%
2020/11/13	5	29.12	0	0.00	29.50	5	2,841	0.18%
2020/11/12	10.8	29.56	2	29.30	29.30	8.8	2,825	0.31%
2020/11/11	24	29.88	0	0.00	30.00	24	2,791	0.86%
2020/11/10	2	29.83	36	29.91	29.85	-34	2,697	-1.26%
2020/11/09	0	0.00	13	29.29	29.30	-13	2,667	-0.49%
2020/11/06	12	28.93	15	28.82	28.90	-3	2,688	-0.11%
2020/11/05	4	28.79	0	0.00	28.75	4	2,712	0.15%
2020/11/04	3	28.68	10	28.75	28.85	-7	2,722	-0.26%
2020/11/03	7	28.67	9	28.66	28.65	-2	2,729	-0.07%
2020/11/02	17	28.07	0	0.00	28.05	17	2,762	0.62%
2020/10/30	4	28.26	0	0.00	28.15	4	2,794	0.14%
2020/10/29	5	28.39	0	0.00	28.40	5	2,774	0.18%
2020/10/28	5.3	28.81	0	0.00	28.75	5.3	2,779	0.19%
2020/10/27	6	28.98	0	0.00	29.00	6	2,804	0.21%
2020/10/26	4	29.26	0	0.00	29.10	4	2,885	0.14%
2020/10/23	119	29.35	1	29.30	29.35	118	2,911	4.05%	大買/鉅額交易
2020/10/22	8	29.08	0	0.00	29.40	8	2,968	0.27%
2020/10/21	2	29.03	0	0.00	29.10	2	2,991	0.07%
2020/10/20	20	29.30	1	29.30	29.15	19	3,036	0.63%
2020/10/19	1	28.95	0	0.00	28.75	1	3,026	0.03%
2020/10/16	20	28.80	9	28.75	28.85	11	3,060	0.36%
2020/10/14	1	29.25	2	29.25	29.15	-1	3,108	-0.03%
2020/10/12	0	0.00	5	29.05	29.10	-5	3,197	-0.16%
2020/10/08	5	28.70	5	28.65	28.65	0	3,193	0.00%
2020/10/06	1	28.85	1	28.85	28.75	0	3,276	0.00%
2020/10/05	5	28.50	0	0.00	28.40	5	3,325	0.15%
2020/09/30	0	0.00	6	28.54	28.55	-6	3,383	-0.18%
2020/09/29	0	0.00	2	28.35	28.30	-2	3,453	-0.06%
2020/09/28	1	28.30	0	0.00	28.30	1	3,589	0.03%
2020/09/25	15	27.75	0	0.00	27.25	15	3,869	0.39%
2020/09/24	11	28.04	0	0.00	28.05	11	4,006	0.27%
2020/09/23	9	28.59	7	28.76	28.55	2	4,036	0.05%
2020/09/21	3	29.68	10	29.65	29.45	-7	4,412	-0.16%
2020/09/17	3	29.50	0	0.00	29.90	3	4,521	0.07%
2020/09/15	1	29.70	16.3	29.70	29.65	-15.3	4,594	-0.33%
2020/09/14	2	29.35	6	29.43	29.50	-4	4,750	-0.08%
2020/09/11	5	28.75	0	0.00	28.55	5	4,866	0.10%
2020/09/10	0	0.00	4	29.50	28.95	-4	4,959	-0.08%
2020/09/08	2	29.35	0	0.00	29.30	2	5,150	0.04%
2020/09/07	6	29.32	8	29.50	29.30	-2	5,260	-0.04%
2020/09/04	2	28.83	0	0.00	29.10	2	5,470	0.04%
2020/09/03	2	29.38	1	29.60	29.35	1	5,531	0.02%
2020/09/02	2	29.23	3	29.48	29.40	-1	5,595	-0.02%
2020/09/01	2	29.00	2	29.20	29.15	0	5,690	0.00%
2020/08/31	3	29.23	0	0.00	29.10	3	5,780	0.05%
2020/08/28	1	29.40	0	0.00	29.40	1	5,920	0.02%
2020/08/27	0	0.00	2	30.00	29.65	-2	6,192	-0.03%
2020/08/26	1	29.35	0	0.00	29.65	1	6,893	0.01%
2020/08/25	12	29.54	15	29.71	29.80	-3	6,970	-0.04%
2020/08/24	11	29.05	1	29.40	29.20	10	6,975	0.14%
2020/08/21	8	29.25	1	29.45	29.25	7	7,034	0.10%
2020/08/20	23	29.41	0	0.00	29.10	23	7,055	0.33%
2020/08/19	20	30.78	0	0.00	30.60	20	7,002	0.29%
2020/08/18	5	31.66	1	31.45	31.45	4	6,951	0.06%
2020/08/17	4	31.89	0	0.00	31.95	4	6,996	0.06%
2020/08/14	3	31.77	5	31.80	31.90	-2	7,147	-0.03%
2020/08/13	23	32.40	27	32.05	31.85	-4	7,177	-0.06%
2020/08/12	6	31.93	106	32.20	32.15	-100	7,191	-1.39%	大賣/
2020/08/11	56	31.73	6	32.05	31.75	50	7,203	0.69%
2020/08/10	1	32.35	0	0.00	32.15	1	7,257	0.01%
2020/08/07	62	31.95	1	31.95	31.90	61	7,338	0.83%
2020/08/06	3	32.27	0.4	32.15	32.20	2.6	7,384	0.04%
2020/08/05	2	32.50	3	32.65	32.55	-1	7,428	-0.01%
2020/08/04	3	32.08	0	0.00	32.05	3	7,553	0.04%
2020/08/03	11	31.97	0	0.00	31.95	11	7,742	0.14%
2020/07/30	1	31.75	14	32.21	32.00	-13	8,114	-0.16%
2020/07/29	2	31.30	3	31.00	31.15	-1	8,296	-0.01%
2020/07/28	16	31.43	2	31.15	30.35	14	8,465	0.17%
2020/07/27	6	30.95	1	31.50	31.20	5	8,491	0.06%
2020/07/24	5	31.86	15	31.80	31.45	-10	8,488	-0.12%
2020/07/23	0	0.00	1	32.30	32.35	-1	8,495	-0.01%
2020/07/22	4	32.25	7	32.55	32.65	-3	8,636	-0.03%
2020/07/21	2	32.05	4	31.96	32.00	-2	8,655	-0.02%
2020/07/20	13	31.63	5	31.29	31.65	8	8,689	0.09%
2020/07/17	6	31.93	9	32.09	31.75	-3	8,692	-0.03%
2020/07/16	11	32.61	0	0.00	32.15	11	8,729	0.13%
2020/07/14	0	0.00	2	32.25	32.25	-2	8,813	-0.02%
2020/07/13	0	0.00	0.5	32.70	32.80	-0.5	8,851	-0.01%
2020/07/10	6	32.28	16	32.18	32.00	-10	8,986	-0.11%
2020/07/09	18.5	33.35	8	32.99	32.90	10.5	8,967	0.12%
2020/07/08	3	33.28	8	33.30	33.30	-5	8,993	-0.06%
2020/07/07	7	33.50	13	33.80	33.65	-6	9,043	-0.07%
2020/07/06	18	33.94	17	34.55	34.00	1	9,022	0.01%
2020/07/03	4	32.90	32	33.35	33.40	-28	8,798	-0.32%
2020/07/02	2	32.05	33	31.99	32.40	-31	8,730	-0.36%
2020/07/01	15	31.98	14	31.76	31.60	1	8,715	0.01%
2020/06/30	4	33.65	1	33.80	33.80	3	8,505	0.04%
2020/06/29	3	33.58	6	33.44	33.50	-3	8,367	-0.04%
2020/06/24	4	33.36	1	33.50	33.55	3	8,360	0.04%
2020/06/23	4	33.85	0	0.00	33.85	4	8,358	0.05%
2020/06/19	30	34.72	3	34.82	34.80	27	8,473	0.32%
2020/06/18	19	34.28	21	34.20	34.50	-2	8,355	-0.02%
2020/06/17	1	34.00	9	34.18	33.75	-8	8,233	-0.10%
2020/06/16	1	33.60	45	33.15	33.60	-44	8,204	-0.54%
2020/06/15	3	32.98	0	0.00	32.55	3	8,277	0.04%
2020/06/12	5.8	33.12	3	33.07	33.25	2.8	8,262	0.03%
2020/06/11	4	33.74	6	34.09	33.45	-2	8,238	-0.02%
2020/06/10	3	33.48	6	33.43	33.35	-3	8,093	-0.04%
2020/06/09	9	33.31	3	33.33	33.10	6	8,205	0.07%
2020/06/08	4	33.64	18	33.64	33.65	-14	8,314	-0.17%
2020/06/05	2	33.35	2	33.45	33.35	0	8,602	0.00%
2020/06/04	1	33.40	22	32.93	32.90	-21	8,829	-0.24%
2020/06/03	16	33.23	1	33.25	33.25	15	8,871	0.17%
2020/06/02	4	34.11	39	34.23	34.05	-35	8,641	-0.41%
2020/06/01	5	32.02	48	31.91	32.15	-43	8,011	-0.54%
2020/05/29	4	31.08	3	31.25	30.90	1	7,960	0.01%
2020/05/28	14	31.25	3	30.95	30.90	11	7,960	0.14%
2020/05/27	20	31.65	3	31.45	31.55	17	7,943	0.21%
2020/05/26	16	31.46	1	31.40	31.35	15	7,928	0.19%
2020/05/25	1	31.30	0	0.00	31.50	1	7,894	0.01%
2020/05/22	3	31.48	5	31.99	31.40	-2	7,883	-0.03%
2020/05/21	2	31.93	3	31.82	32.05	-1	7,858	-0.01%
2020/05/20	0	0.00	1	30.80	31.10	-1	7,707	-0.01%
2020/05/19	9	30.36	3	30.58	30.45	6	7,691	0.08%
2020/05/18	3	30.37	0	0.00	30.25	3	7,642	0.04%
2020/05/15	3	30.83	1	31.45	30.80	2	7,614	0.03%
2020/05/14	58	31.79	0	0.00	31.15	58	7,541	0.77%
2020/05/13	0	0.00	0.5	32.40	32.40	-0.5	7,448	-0.01%
2020/05/12	0	0.00	5	32.38	32.30	-5	7,429	-0.07%
2020/05/11	0	0.00	14	32.88	32.55	-14	7,377	-0.19%
2020/05/08	7	32.21	83	32.17	32.20	-76	7,245	-1.05%
2020/05/07	20	32.14	19.3	32.06	31.60	0.7	7,055	0.01%
2020/05/06	7	31.65	6	31.48	31.75	1	6,778	0.01%
2020/05/05	56.2	31.94	1	32.30	32.00	55.2	6,687	0.82%
2020/05/04	5	31.60	12	30.93	31.50	-7	6,462	-0.11%
2020/04/30	0	0.00	36	30.54	30.70	-36	6,301	-0.57%
2020/04/28	12	30.09	0	0.00	30.10	12	6,275	0.19%
2020/04/27	19	30.26	20	30.29	30.35	-1	6,328	-0.02%
2020/04/24	0	0.00	2	29.08	29.30	-2	6,208	-0.03%
2020/04/23	0	0.00	1	29.15	28.55	-1	6,138	-0.02%
2020/04/22	1	28.05	1	28.80	28.80	0	6,075	0.00%
2020/04/21	1	28.90	1	28.75	28.60	0	6,050	0.00%
2020/04/20	2	29.23	1	29.65	29.30	1	5,994	0.02%
2020/04/17	2	29.35	2	29.45	29.00	0	5,936	0.00%
2020/04/16	2	29.30	13	29.61	29.25	-11	5,879	-0.19%
2020/04/15	35	29.65	18	29.34	29.60	17	5,868	0.29%
2020/04/14	0	0.00	3	28.38	28.55	-3	5,710	-0.05%
2020/04/13	11	27.93	0	0.00	27.90	11	5,703	0.19%
2020/04/10	8	28.77	0	0.00	28.45	8	5,665	0.14%
2020/04/09	2	29.08	16	28.98	29.25	-14	5,567	-0.25%
2020/04/08	1	27.90	8	28.19	28.35	-7	5,455	-0.13%
2020/04/07	0	0.00	21	27.34	27.55	-21	5,460	-0.38%
2020/04/06	1	26.70	3	26.70	26.75	-2	5,338	-0.04%
2020/04/01	9	26.75	3	26.80	26.95	6	5,322	0.11%
2020/03/31	7	26.64	20	26.95	26.60	-13	5,317	-0.24%
2020/03/30	2	25.85	9	25.48	26.60	-7	5,286	-0.13%
2020/03/26	5	26.60	0	0.00	26.60	5	5,191	0.10%
2020/03/25	7	26.67	101	26.77	26.55	-94	5,159	-1.82%	大賣/
2020/03/24	125	25.94	81	26.20	25.80	44	5,009	0.88%	大買/
2020/03/23	3	25.25	1	25.40	25.20	2	4,975	0.04%
2020/03/20	83	25.58	6	25.61	25.95	77	5,061	1.52%
2020/03/19	5	22.88	10	24.89	24.30	-5	4,986	-0.10%
2020/03/18	0	0.00	6	25.71	25.00	-6	4,972	-0.12%
2020/03/17	9.1	25.42	3	25.40	25.45	6.1	4,949	0.12%
2020/03/16	14	25.70	3	27.22	25.50	11	4,935	0.22%
2020/03/13	22	25.82	3	25.92	26.95	19	4,851	0.39%
2020/03/12	15	28.41	25	28.92	28.10	-10	4,697	-0.21%
2020/03/11	21	30.96	11	31.47	29.80	10	4,571	0.22%
2020/03/10	9	31.44	15	31.38	32.50	-6	4,266	-0.14%
2020/03/09	6	30.88	20	31.20	30.70	-14	4,076	-0.34%
2020/03/05	10	30.10	0	0.00	30.10	10	3,952	0.25%
2020/03/04	5	29.45	1	29.40	29.40	4	4,006	0.10%
2020/03/03	1	29.90	0	0.00	30.00	1	4,069	0.02%
2020/03/02	3	28.65	9	29.40	29.15	-6	4,070	-0.15%
2020/02/27	3	29.67	0	0.00	29.45	3	4,078	0.07%
2020/02/24	1	31.10	15.5	31.00	31.00	-14.5	4,323	-0.34%
2020/02/21	4.8	30.87	5	31.00	30.85	-0.2	4,351	0.00%
2020/02/20	1	31.35	0	0.00	31.25	1	4,427	0.02%
2020/02/19	10	31.15	0	0.00	31.10	10	4,564	0.22%
2020/02/18	0	0.00	5	31.15	31.25	-5	4,850	-0.10%
2020/02/14	4	30.95	5	30.98	31.05	-1	5,331	-0.02%
2020/02/13	0	0.00	4	31.05	30.65	-4	5,861	-0.07%
2020/02/12	0	0.00	2.3	30.88	30.75	-2.3	6,180	-0.04%
2020/02/11	0	0.00	10	30.60	30.75	-10	7,164	-0.14%
2020/02/10	0	0.00	8	29.94	30.00	-8	7,657	-0.10%
2020/02/07	2	29.90	0	0.00	30.00	2	7,673	0.03%
2020/02/06	5	30.25	0	0.00	30.60	5	7,685	0.07%
2020/02/05	2	29.65	2	30.05	29.70	0	7,674	0.00%
2020/02/04	8	29.49	1	29.65	29.55	7	7,664	0.09%
2020/02/03	7	28.29	0	0.00	28.90	7	7,674	0.09%
2020/01/31	3	30.08	0	0.00	30.00	3	7,640	0.04%
2020/01/30	46	30.36	0	0.00	29.95	46	7,627	0.60%
2020/01/20	2	33.38	20	33.30	33.25	-18	7,551	-0.24%
2020/01/17	0	0.00	2	33.90	33.85	-2	7,551	-0.03%
2020/01/14	0	0.00	1	34.10	34.15	-1	7,714	-0.01%
2020/01/10	0	0.00	36	33.85	34.00	-36	7,806	-0.46%
2020/01/09	17.1	34.05	16	34.16	34.25	1.1	7,821	0.01%
2020/01/08	3	32.00	5	32.20	32.60	-2	7,834	-0.03%
2020/01/07	11	32.80	3	32.83	32.70	8	7,993	0.10%
2020/01/06	4.6	33.59	2	33.40	33.40	2.6	8,007	0.03%
2020/01/03	36	34.28	0	0.00	34.20	36	8,018	0.45%
2019/12/31	2	34.45	1	35.05	34.25	1	8,043	0.01%
2019/12/27	3	34.88	2.3	35.25	35.30	0.7	7,972	0.01%
2019/12/26	4	34.40	4	34.30	34.40	0	7,974	0.00%
2019/12/25	2	34.80	0	0.00	34.75	2	8,056	0.02%
2019/12/24	1	34.65	6	34.83	34.60	-5	8,197	-0.06%
2019/12/23	1	35.35	2	35.30	35.20	-1	8,229	-0.01%
2019/12/20	2	35.40	0	0.00	35.20	2	8,280	0.02%
2019/12/19	2	35.68	2	35.60	35.55	0	8,291	0.00%
2019/12/18	1.3	35.71	0	0.00	35.90	1.3	8,293	0.02%
2019/12/17	2	36.40	6.7	36.27	36.25	-4.7	8,288	-0.06%
2019/12/16	0	0.00	1	35.70	35.55	-1	8,217	-0.01%
2019/12/13	10	35.17	23	36.46	35.30	-13	8,241	-0.16%
2019/12/12	3	35.55	11.4	35.80	35.85	-8.4	8,124	-0.10%
2019/12/11	0	0.00	4	35.68	35.45	-4	8,152	-0.05%
2019/12/10	20	35.23	0	0.00	35.15	20	8,208	0.24%
2019/12/09	2	35.35	13	35.21	35.15	-11	8,308	-0.13%
2019/12/06	2	35.30	38	34.85	34.85	-36	8,344	-0.43%
2019/12/05	2	34.95	10	34.95	35.20	-8	8,441	-0.09%
2019/12/04	10	34.90	4	35.10	35.05	6	8,507	0.07%
2019/12/03	5	34.34	0	0.00	34.20	5	8,557	0.06%
2019/11/29	31	34.35	28	34.45	34.25	3	8,695	0.03%
2019/11/28	12	35.70	10.5	35.43	35.20	1.5	8,632	0.02%
2019/11/27	2	35.55	0	0.00	35.45	2	8,629	0.02%
2019/11/26	0	0.00	23	35.68	35.80	-23	8,686	-0.26%
2019/11/25	20	35.70	26.4	35.72	35.65	-6.4	8,679	-0.07%
2019/11/22	5	35.42	34	35.41	35.15	-29	8,752	-0.33%
2019/11/21	6	35.83	6	36.00	36.00	0	8,769	0.00%
2019/11/20	0	0.00	4	36.70	36.95	-4	8,683	-0.05%
2019/11/19	11	37.06	28	36.76	37.10	-17	8,699	-0.20%
2019/11/18	27	36.87	8.5	36.74	36.75	18.5	8,677	0.21%
2019/11/15	40	37.25	67	36.74	36.25	-27	8,639	-0.31%
2019/11/14	41	37.17	55	37.01	36.70	-14	8,431	-0.17%
2019/11/13	81.7	38.12	110	37.98	37.80	-28.3	8,297	-0.34%	大賣/
2019/11/12	117.5	37.91	145.8	37.66	38.00	-28.3	8,142	-0.35%	大買/大賣/
2019/11/11	19.7	36.04	59.7	35.91	35.95	-40	7,823	-0.51%
2019/11/08	44.3	34.91	293	35.51	35.80	-248.7	7,792	-3.19%	大賣/鉅額交易
2019/11/07	20.5	32.95	111.8	33.01	33.40	-91.3	7,242	-1.26%	大賣/
2019/11/06	18	30.46	10	30.35	30.40	8	6,951	0.12%
2019/11/05	10	30.55	0	0.00	30.50	10	7,313	0.14%
2019/11/04	9	30.72	20	30.70	30.80	-11	7,415	-0.15%
2019/11/01	4	30.15	5	30.30	30.55	-1	7,566	-0.01%
2019/10/31	22.5	30.18	9	30.15	30.20	13.5	7,695	0.18%
2019/10/30	23	30.58	10	30.65	30.65	13	7,713	0.17%
2019/10/29	11	30.50	3	30.50	30.30	8	7,851	0.10%
2019/10/28	2	30.73	11	30.80	30.70	-9	7,960	-0.11%
2019/10/25	0.2	31.20	0	0.00	31.20	0.2	8,022	0.00%
2019/10/24	2	31.30	0	0.00	31.70	2	8,071	0.02%
2019/10/23	8	31.28	1	31.40	31.45	7	8,127	0.09%
2019/10/22	14	30.75	25	30.72	30.75	-11	8,168	-0.13%
2019/10/21	5.2	31.10	0	0.00	31.00	5.2	8,206	0.06%
2019/10/18	71	31.26	0	0.00	31.75	71	8,207	0.87%
2019/10/17	0	0.00	1	31.15	31.45	-1	8,213	-0.01%
2019/10/16	3	30.43	2	30.85	30.80	1	8,214	0.01%
2019/10/15	28	30.63	14	30.45	30.65	14	8,252	0.17%
2019/10/14	12	32.01	11	32.55	31.90	1	8,173	0.01%
2019/10/09	1	32.10	20	32.10	32.30	-19	8,148	-0.23%
2019/10/08	10	32.75	0	0.00	32.70	10	8,159	0.12%
2019/10/07	0	0.00	3	32.60	32.40	-3	8,202	-0.04%
2019/10/04	0	0.00	10	32.33	32.30	-10	8,180	-0.12%
2019/10/02	0	0.00	12	32.55	32.95	-12	8,198	-0.15%
2019/10/01	14	32.08	26	32.16	32.95	-12	8,163	-0.15%
2019/09/27	27	31.74	13	32.71	31.55	14	8,072	0.17%
2019/09/26	10	33.45	10	33.54	33.45	0	7,933	0.00%
2019/09/25	0	0.00	15.4	33.20	33.20	-15.4	7,902	-0.19%
2019/09/24	7	32.94	9	32.95	33.20	-2	7,911	-0.03%
2019/09/23	0	0.00	5	33.57	33.45	-5	7,902	-0.06%
2019/09/20	2	33.33	12.2	33.34	33.40	-10.2	7,900	-0.13%
2019/09/19	6	33.07	2	33.00	33.10	4	7,870	0.05%
2019/09/18	23	33.24	0	0.00	33.30	23	7,826	0.29%
2019/09/17	25.1	33.10	2	33.40	32.80	23.1	7,767	0.30%
2019/09/16	8	33.48	7	33.53	33.40	1	7,735	0.01%
2019/09/12	7	33.72	33.4	33.88	34.00	-26.4	7,669	-0.34%
2019/09/11	3	32.90	18.8	33.31	33.45	-15.8	7,566	-0.21%
2019/09/10	0	0.00	9	32.33	32.50	-9	7,436	-0.12%
2019/09/09	8	33.53	20	33.33	32.65	-12	7,367	-0.16%
2019/09/06	30	32.90	38	32.82	32.90	-8	7,200	-0.11%
2019/09/05	2	32.50	59	32.35	32.50	-57	7,044	-0.81%
2019/09/04	5	31.94	46	31.92	32.15	-41	6,853	-0.60%
2019/09/03	0	0.00	16	31.43	31.20	-16	6,666	-0.24%
2019/09/02	11	31.21	27	31.08	31.20	-16	6,637	-0.24%
2019/08/30	2.3	30.60	7.5	30.83	30.80	-5.2	6,613	-0.08%
2019/08/29	0	0.00	40	30.65	30.70	-40	6,570	-0.61%
2019/08/28	0	0.00	13	30.29	30.10	-13	6,521	-0.20%
2019/08/27	25	30.86	27	30.72	30.70	-2	6,492	-0.03%
2019/08/26	0.4	30.10	12	29.91	30.25	-11.6	6,376	-0.18%
2019/08/23	6	30.10	29	30.20	30.00	-23	6,289	-0.37%
2019/08/22	0	0.00	38	30.58	30.55	-38	6,232	-0.61%
2019/08/21	0	0.00	4	30.55	30.55	-4	6,268	-0.06%
2019/08/20	2	30.65	4.4	30.72	30.60	-2.4	6,373	-0.04%
2019/08/19	10	30.15	99	30.16	30.15	-89	6,273	-1.42%
2019/08/16	32	29.72	26	29.88	29.60	6	6,315	0.10%
2019/08/15	0.3	29.30	8	29.26	29.40	-7.7	6,208	-0.12%
2019/08/14	17	29.39	14	29.53	29.10	3	6,132	0.05%
2019/08/13	7.5	30.03	44.2	30.18	29.60	-36.7	6,004	-0.61%
2019/08/12	7	30.70	142.7	30.75	31.50	-135.7	5,745	-2.36%	大賣/鉅額交易
2019/08/08	6	28.38	38	28.75	28.95	-32	5,320	-0.60%
2019/08/07	5	28.34	66.4	28.26	27.70	-61.4	5,099	-1.20%
2019/08/06	10	28.00	22.9	28.34	28.25	-12.9	4,788	-0.27%
2019/08/05	4	28.26	65	28.40	28.45	-61	4,690	-1.30%
2019/08/02	2	27.90	9.1	27.89	27.80	-7.1	4,576	-0.16%
2019/08/01	0	0.00	13	28.71	28.80	-13	4,498	-0.29%
2019/07/31	5.5	28.64	28	28.91	28.65	-22.5	4,485	-0.50%
2019/07/30	1	28.80	4	28.73	28.20	-3	4,404	-0.07%
2019/07/29	23.5	28.79	47	28.58	28.65	-23.5	4,356	-0.54%
2019/07/26	0	0.00	73.5	28.15	28.20	-73.5	4,290	-1.71%
2019/07/25	0	0.00	40	27.92	28.05	-40	4,201	-0.95%
2019/07/24	3	27.52	5	27.47	27.55	-2	4,103	-0.05%
2019/07/23	20	26.90	2	26.85	26.95	18	4,053	0.44%
2019/07/22	10	26.30	24.8	26.51	26.65	-14.8	3,997	-0.37%
2019/07/19	2	26.25	7	26.37	26.05	-5	3,961	-0.13%
2019/07/18	1	25.85	2	25.95	26.10	-1	3,956	-0.03%
2019/07/17	11	26.07	13	26.00	25.90	-2	3,955	-0.05%
2019/07/16	22	25.85	8	25.62	25.70	14	3,920	0.36%
2019/07/15	0	0.00	8	25.00	25.25	-8	3,895	-0.21%
2019/07/12	1	25.30	1	25.30	25.30	0	3,958	0.00%
2019/07/11	0	0.00	3	25.30	25.55	-3	3,970	-0.08%
2019/07/10	0	0.00	3	24.93	25.00	-3	3,965	-0.08%
2019/07/08	0	0.00	9	24.71	24.90	-9	4,155	-0.22%
2019/07/05	1.5	24.47	0	0.00	24.45	1.5	4,362	0.03%
2019/07/04	0.8	24.55	0	0.00	24.55	0.8	4,529	0.02%
2019/07/03	2	24.55	0	0.00	24.65	2	4,828	0.04%
2019/07/02	1	24.60	9	24.63	24.70	-8	5,103	-0.16%
2019/07/01	7	24.37	21	24.39	24.50	-14	5,257	-0.27%
2019/06/28	11.5	24.04	0.5	23.90	23.85	11	5,282	0.21%
2019/06/27	0	0.00	9	24.25	24.30	-9	5,388	-0.17%
2019/06/25	5.2	24.06	0	0.00	23.85	5.2	5,463	0.10%
2019/06/24	0	0.00	1	24.25	24.25	-1	5,501	-0.02%
2019/06/21	4	24.25	15	24.28	24.30	-11	5,719	-0.19%
2019/06/20	2	24.20	5	24.11	24.15	-3	5,828	-0.05%
2019/06/17	10	23.50	0	0.00	23.45	10	6,867	0.15%
2019/06/14	8.5	23.62	0	0.00	23.55	8.5	7,132	0.12%
2019/06/13	2	23.55	0	0.00	23.55	2	7,190	0.03%
2019/06/11	6	23.70	2	23.80	23.70	4	7,374	0.05%
2019/06/10	4	23.64	0	0.00	23.65	4	7,424	0.05%
2019/06/06	2	23.43	1	23.35	23.35	1	7,564	0.01%
2019/06/05	0	0.00	8	24.41	24.35	-8	7,642	-0.10%
2019/06/04	1	23.55	1	23.85	23.80	0	8,110	0.00%
2019/06/03	0	0.00	0.4	23.60	23.50	-0.4	8,206	0.00%
2019/05/31	0	0.00	0.4	23.50	23.30	-0.4	8,267	0.00%
2019/05/30	1	22.65	0	0.00	22.65	1	8,407	0.01%
2019/05/29	2	22.45	0	0.00	22.35	2	8,489	0.02%
2019/05/28	2	22.30	0	0.00	22.80	2	8,484	0.02%
2019/05/27	10.4	22.46	0	0.00	22.35	10.4	8,381	0.12%
2019/05/24	15	23.57	2	23.65	23.50	13	8,241	0.16%
2019/05/23	26	23.54	2	23.65	23.40	24	8,245	0.29%
2019/05/22	2	24.25	0	0.00	24.55	2	8,131	0.02%
2019/05/21	5	24.10	0	0.00	24.15	5	8,123	0.06%
2019/05/20	17.3	24.23	2	24.50	24.20	15.3	8,099	0.19%
2019/05/17	13	25.38	0	0.00	24.90	13	8,034	0.16%
2019/05/16	0	0.00	2	26.18	26.10	-2	7,976	-0.03%
2019/05/15	0.1	26.30	1	26.40	26.40	-0.9	7,973	-0.01%
2019/05/14	0	0.00	13	24.91	26.00	-13	8,024	-0.16%
2019/05/13	0.3	25.35	6	25.47	25.20	-5.8	7,985	-0.07%
2019/05/10	10	25.83	3	26.20	25.95	7	7,966	0.09%
2019/05/09	14.3	26.08	0	0.00	25.95	14.3	7,945	0.18%
2019/05/08	17	26.50	0	0.00	26.45	17	7,903	0.22%
2019/05/06	6.3	26.33	3	26.28	26.20	3.3	7,826	0.04%
2019/05/03	2	27.30	4.5	27.31	27.35	-2.5	7,787	-0.03%
2019/05/02	0	0.00	3	26.83	27.10	-3	7,744	-0.04%
2019/04/30	4	26.35	0	0.00	26.90	4	7,734	0.05%
2019/04/29	7.4	26.52	1	26.60	26.70	6.4	7,722	0.08%
2019/04/24	8.1	26.89	0	0.00	26.85	8.1	7,630	0.11%
2019/04/23	1	27.05	0	0.00	27.35	1	7,597	0.01%
2019/04/22	5.3	27.64	0	0.00	27.10	5.3	7,548	0.07%
2019/04/18	7.9	27.35	5	27.63	26.70	2.9	7,487	0.04%
2019/04/17	14	27.39	10	27.35	27.40	4	7,426	0.05%
2019/04/15	0	0.00	1	27.75	27.75	-1	7,365	-0.01%
2019/04/12	40.5	27.74	12	27.53	27.45	28.5	7,359	0.39%
2019/04/11	2.1	28.29	10	28.77	28.30	-7.9	7,239	-0.11%
2019/04/10	0	0.00	21.8	28.91	29.20	-21.8	7,017	-0.31%
2019/04/09	8	28.50	67	28.80	29.05	-59	6,887	-0.86%
2019/04/08	1	28.60	46.4	28.35	27.90	-45.4	6,616	-0.69%
2019/04/03	2	27.15	16	27.26	27.20	-14	6,382	-0.22%
2019/04/02	41	26.85	8	26.76	26.70	33	6,251	0.53%
2019/04/01	0	0.00	8	26.79	26.90	-8	6,185	-0.13%
2019/03/29	1	26.30	5	26.30	26.20	-4	6,052	-0.07%
2019/03/27	10.2	26.45	10	26.40	26.45	0.2	6,038	0.00%
2019/03/26	1.1	26.82	8	27.39	26.60	-6.9	6,024	-0.11%
2019/03/25	6	27.15	6	26.78	26.95	0	5,894	0.00%
2019/03/22	0.2	26.75	8	27.07	26.95	-7.9	5,890	-0.13%
2019/03/21	1	27.20	6	27.17	26.95	-5	5,757	-0.09%
2019/03/20	10	26.01	25.9	26.32	26.45	-15.9	5,487	-0.29%
2019/03/19	1	25.05	7.6	24.99	25.20	-6.6	5,169	-0.13%
2019/03/18	0	0.00	8	24.45	24.50	-8	4,987	-0.16%
2019/03/15	0.4	24.30	6	24.38	24.30	-5.6	4,960	-0.11%
2019/03/14	5.1	23.98	0	0.00	23.90	5.1	4,976	0.10%
2019/03/13	4.1	24.13	0	0.00	24.10	4.1	4,987	0.08%
2019/03/12	15.1	24.44	5	24.25	24.20	10.1	5,001	0.20%
2019/03/11	8.6	24.54	0	0.00	24.55	8.6	4,931	0.17%
2019/03/08	20	24.61	6	24.77	24.60	14	5,016	0.28%
2019/03/07	3	26.48	23.6	26.31	26.70	-20.6	4,585	-0.45%
2019/03/06	5	26.12	2	25.90	25.90	3	4,513	0.07%
2019/03/05	16	26.23	4	26.60	25.95	12	4,473	0.27%
2019/03/04	1	26.20	23	26.05	26.15	-22	4,406	-0.50%
2019/02/25	5	25.45	3	25.47	25.65	2	4,400	0.05%
2019/02/22	2	25.15	28	25.20	25.20	-26	4,471	-0.58%
2019/02/21	13	25.22	5	25.60	25.05	8	4,667	0.17%
2019/02/19	5	25.60	0	0.00	25.65	5	4,860	0.10%
2019/02/18	10	25.65	0	0.00	25.75	10	4,899	0.20%
2019/02/15	1	25.45	0	0.00	25.40	1	4,952	0.02%
2019/02/14	1	25.65	0	0.00	25.50	1	5,080	0.02%
2019/02/13	0	0.00	7	25.90	25.70	-7	5,207	-0.13%
2019/02/12	0	0.00	15	25.34	25.35	-15	5,280	-0.28%
2019/02/11	0	0.00	7	25.13	25.05	-7	5,421	-0.13%
2019/01/30	7	24.62	0	0.00	24.65	7	5,464	0.13%
2019/01/29	1	25.05	0	0.00	25.20	1	5,601	0.02%
2019/01/28	0	25.40	0	0.00	25.50	0	5,683	0.00%
2019/01/25	0	0.00	36.1	25.57	25.50	-36.1	5,897	-0.61%
2019/01/24	2	25.40	4	25.28	25.10	-2	6,015	-0.03%
2019/01/23	0	0.00	4	24.98	24.95	-4	6,037	-0.07%
2019/01/22	0	0.00	2	24.75	24.75	-2	6,241	-0.03%
2019/01/21	1	24.75	3.8	24.74	24.65	-2.8	6,294	-0.05%
2019/01/18	2	25.00	28	25.00	24.90	-26	6,485	-0.40%
2019/01/16	1	24.95	0	0.00	24.80	1	6,763	0.01%
2019/01/15	0	0.00	3.6	24.41	24.55	-3.6	6,861	-0.05%
2019/01/14	3.1	24.40	15	24.10	24.30	-11.9	6,976	-0.17%
2019/01/11	0	0.00	7.8	24.21	24.40	-7.8	7,153	-0.11%
2019/01/10	2	24.15	0	0.00	24.05	2	7,215	0.03%
2019/01/08	12	24.75	18	24.58	24.85	-6	7,352	-0.08%
2019/01/07	19	24.69	25	25.07	24.60	-6	7,500	-0.08%
2019/01/04	11	25.02	1.4	25.45	25.20	9.6	7,669	0.13%
2019/01/03	0	0.00	2	25.95	25.85	-2	7,769	-0.03%
2019/01/02	0	0.00	23	26.25	26.30	-23	7,808	-0.29%
2018/12/28	1	26.05	4	25.96	26.10	-3	7,853	-0.04%
2018/12/27	6	25.20	3	25.55	25.50	3	7,899	0.04%
2018/12/26	2	25.20	0	0.00	25.10	2	8,017	0.02%
2018/12/25	5	25.35	25	25.57	25.55	-20	8,178	-0.24%
2018/12/24	0	0.00	1	25.95	25.95	-1	8,384	-0.01%
2018/12/22	2.1	25.75	1	25.55	25.70	1.1	8,510	0.01%
2018/12/21	3	25.63	46	25.79	26.25	-43	8,660	-0.50%
2018/12/20	4	25.68	10	25.45	25.70	-6	8,950	-0.07%
2018/12/19	2	26.50	2	26.35	26.30	0	9,065	0.00%
2018/12/18	0	0.00	5	26.70	26.10	-5	9,068	-0.06%
2018/12/17	6.1	26.67	21	26.84	26.30	-14.9	9,002	-0.17%
2018/12/14	26.8	27.08	7	27.09	27.05	19.8	8,877	0.22%
2018/12/13	11	28.02	1	27.85	27.80	10	8,790	0.11%
2018/12/12	5.7	28.27	35	28.52	28.30	-29.3	8,790	-0.33%
2018/12/11	2	27.15	4.5	27.71	27.75	-2.5	8,667	-0.03%
2018/12/10	2	27.25	44.5	27.05	27.50	-42.5	8,747	-0.49%
2018/12/07	2.2	27.53	4.7	27.90	27.30	-2.5	8,732	-0.03%
2018/12/06	2	27.50	37.8	27.50	27.60	-35.8	8,638	-0.42%
2018/12/05	21.2	27.52	30	27.98	27.45	-8.9	8,530	-0.10%
2018/12/04	0	0.00	49.4	28.19	28.20	-49.4	8,440	-0.59%
2018/12/03	1.2	28.23	7	28.46	28.05	-5.8	8,336	-0.07%
2018/11/30	4	27.10	95.3	27.09	27.30	-91.3	8,115	-1.13%
2018/11/29	1	26.80	38	26.99	26.70	-37	8,013	-0.46%
2018/11/28	0	0.00	5	26.88	26.65	-5	7,944	-0.06%
2018/11/27	1	26.45	51.1	26.69	26.85	-50.1	7,892	-0.64%
2018/11/26	13	25.85	0	0.00	25.80	13	7,782	0.17%
2018/11/23	3.5	25.61	4	25.71	25.70	-0.5	7,765	-0.01%
2018/11/22	14.7	26.81	1	26.30	26.20	13.7	7,691	0.18%
2018/11/21	0	0.00	21.6	26.88	27.00	-21.6	7,645	-0.28%
2018/11/20	13	27.10	21	27.21	26.55	-8	7,541	-0.11%
2018/11/19	18	26.29	27	26.71	26.75	-9	7,343	-0.12%
2018/11/16	9.1	26.34	47	26.16	26.20	-37.9	7,267	-0.52%
2018/11/15	23.2	26.85	25.2	26.77	26.90	-2.1	7,149	-0.03%
2018/11/14	17.1	26.85	16	27.08	26.70	1.1	7,168	0.01%
2018/11/13	32.5	26.81	47.8	27.08	27.20	-15.3	7,135	-0.21%
2018/11/12	2	26.65	53.6	26.88	26.80	-51.6	7,010	-0.74%
2018/11/09	9.5	26.11	16.9	26.06	26.15	-7.4	6,859	-0.11%
2018/11/08	12	25.87	18	26.04	25.80	-6	6,755	-0.09%
2018/11/07	3.8	25.19	5.5	25.31	25.40	-1.7	6,632	-0.03%
2018/11/06	9.8	25.63	26	25.43	25.25	-16.2	6,595	-0.25%
2018/11/05	17.2	24.39	18	24.93	25.10	-0.8	6,425	-0.01%
2018/11/02	6	24.62	49.2	24.39	24.60	-43.2	6,305	-0.69%
2018/11/01	32.5	22.27	40.7	23.07	23.45	-8.2	6,071	-0.14%
2018/10/31	16	20.72	27	21.25	21.35	-11	5,914	-0.19%
2018/10/30	39.1	20.61	32	21.20	20.20	7.1	5,841	0.12%
2018/10/29	7.5	22.81	8	23.20	22.35	-0.5	5,637	-0.01%
2018/10/26	17.1	23.27	70.5	23.24	23.35	-53.4	5,586	-0.96%
2018/10/17	14	23.50	65	23.43	23.50	-51	5,384	-0.95%
2018/10/16	1	22.95	93	23.15	22.85	-92	5,212	-1.77%
2018/10/15	68	23.82	89	23.78	23.60	-21	5,116	-0.41%
2018/10/12	9	23.05	15	23.14	23.50	-6	5,047	-0.12%
2018/10/11	21	22.08	12	22.25	22.50	9	4,911	0.18%
2018/10/09	1	23.50	24	23.56	23.60	-23	4,725	-0.49%
2018/10/08	14	23.24	3	23.20	23.25	11	4,622	0.24%
2018/10/05	34	22.88	33	22.94	22.60	1	4,572	0.02%
2018/10/04	21	24.21	31	24.05	24.10	-10	4,445	-0.22%
2018/10/03	36	24.12	65	24.00	24.25	-29	4,271	-0.68%
2018/10/02	25	23.99	29	23.78	23.65	-4	4,050	-0.10%
2018/10/01	6	23.82	8	23.73	23.80	-2	3,895	-0.05%
2018/09/28	53	23.52	25	23.56	23.65	28	3,853	0.73%
2018/09/27	4	23.30	15	23.32	23.50	-11	3,837	-0.29%
2018/09/26	21	23.78	13	23.85	23.45	8	3,783	0.21%
2018/09/25	6	23.80	116	23.75	23.90	-110	3,659	-3.01%	大賣/鉅額交易
2018/09/21	49	23.31	37	23.32	23.40	12	3,469	0.35%
2018/09/20	19.1	23.14	33	23.00	22.85	-14	3,252	-0.43%
2018/09/19	23	22.86	120	22.81	22.85	-97	3,122	-3.11%	大賣/
2018/09/18	39	22.57	39	22.60	22.60	0	3,030	0.00%
2018/09/17	11	21.39	14	21.53	21.90	-3	2,783	-0.11%
2018/09/14	13	20.49	2	20.55	20.35	11	2,841	0.39%
2018/09/13	0.1	20.05	0	0.00	20.05	0.1	3,146	0.00%
2018/09/12	7	20.29	112	20.14	20.00	-105	3,180	-3.30%	大賣/鉅額交易
2018/09/11	25	20.27	16	20.26	20.40	9	3,205	0.28%
2018/09/10	43	20.13	41	20.04	20.15	2	3,271	0.06%
2018/09/07	54	21.14	9	20.88	20.85	45	3,315	1.36%
2018/09/06	48	21.69	28	21.82	21.60	20	3,284	0.61%
2018/09/05	2.1	21.05	12	21.08	21.15	-9.9	3,148	-0.32%
2018/09/04	18	21.03	39	21.07	21.05	-21	3,237	-0.65%
2018/09/03	7	21.07	31	21.06	20.90	-24	3,288	-0.73%
2018/08/31	7	21.09	30	21.02	21.05	-23	3,319	-0.69%
2018/08/30	9	21.12	0	0.00	21.15	9	3,427	0.26%
2018/08/29	5	21.20	1	21.20	21.15	4	3,491	0.11%
2018/08/28	2	21.15	5	21.21	21.15	-3	3,630	-0.08%
2018/08/27	13	21.27	3	21.20	21.15	10	3,661	0.27%
2018/08/23	13.1	21.26	10	21.23	21.15	3.1	3,747	0.08%
2018/08/22	0	0.00	5	21.20	21.20	-5	3,816	-0.13%
2018/08/21	100	21.00	1	21.05	21.05	99	3,919	2.53%
2018/08/20	2	21.15	5	21.13	20.95	-3	3,938	-0.08%
2018/08/17	8	21.21	0	0.00	21.00	8	4,022	0.20%
2018/08/16	0.1	21.30	0	0.00	21.25	0.1	4,048	0.00%
2018/08/15	3	21.70	3	21.50	21.40	0	4,052	0.00%
2018/08/14	1	21.85	84	21.85	21.85	-83	4,217	-1.97%
2018/08/13	8	21.98	3	22.35	21.75	5	4,299	0.12%
2018/08/10	5	22.73	12.2	22.79	22.60	-7.2	4,250	-0.17%
2018/08/09	9	23.04	1	23.05	23.00	8	4,234	0.19%
2018/08/08	10	23.30	6	23.30	23.25	4	4,258	0.09%
2018/08/07	2	23.10	0	0.00	23.25	2	4,288	0.05%
2018/08/06	13	23.03	7	23.09	23.00	6	4,307	0.14%
2018/08/03	0	0.00	7	22.66	22.70	-7	4,332	-0.16%
2018/08/02	2	22.30	0	0.00	22.15	2	4,343	0.05%
2018/07/31	13	22.39	3	22.45	22.40	10	4,772	0.21%
2018/07/27	4	22.33	4	22.43	22.40	0	4,818	0.00%
2018/07/26	2	22.30	6	22.39	22.30	-4	4,850	-0.08%
2018/07/25	7	22.39	0	0.00	22.30	7	4,908	0.14%
2018/07/24	4	22.26	2	22.30	22.30	2	4,953	0.04%
2018/07/23	0	0.00	6	22.23	22.10	-6	4,981	-0.12%
2018/07/20	1	22.55	0	0.00	22.45	1	5,025	0.02%
2018/07/19	10	22.89	2	22.73	22.75	8	5,139	0.16%
2018/07/18	2	22.65	2	22.60	22.40	0	5,194	0.00%
2018/07/17	0	0.00	18	22.60	22.40	-18	5,236	-0.34%
2018/07/16	0	0.00	32	22.50	22.40	-32	5,306	-0.60%
2018/07/13	0	0.00	5	22.40	22.35	-5	5,420	-0.09%
2018/07/12	3	22.57	4	22.60	22.35	-1	5,446	-0.02%
2018/07/11	12	21.70	7	21.70	21.80	5	5,444	0.09%
2018/07/10	1	21.70	0	0.00	21.75	1	5,486	0.02%
2018/07/06	2	21.40	3	21.28	21.30	-1	5,541	-0.02%
2018/07/05	38	21.55	5	21.53	21.30	33	5,561	0.59%
2018/07/04	18	22.16	91	22.09	22.15	-73	5,542	-1.32%
2018/07/03	1	22.85	75	22.67	22.55	-74	5,535	-1.34%
2018/07/02	0	0.00	31	23.04	23.10	-31	5,542	-0.56%
2018/06/28	5	23.10	1	23.15	23.05	4	5,562	0.07%
2018/06/27	4	23.39	0	0.00	23.30	4	5,630	0.07%
2018/06/26	34	23.44	31	23.66	23.55	3	5,699	0.05%
2018/06/25	94	23.85	11	24.27	23.55	83	5,702	1.46%
2018/06/22	24	23.09	45	23.63	24.80	-21	5,558	-0.38%
2018/06/21	2	22.05	0	0.00	23.00	2	5,293	0.04%
2018/06/20	0	0.00	10	22.15	22.15	-10	5,330	-0.19%
2018/06/19	63	22.66	0	0.00	22.85	63	5,356	1.18%
2018/06/15	90	23.11	13	22.89	23.20	77	5,359	1.44%
2018/06/14	17	22.61	1	22.70	22.60	16	5,320	0.30%
2018/06/13	1	23.05	0	0.00	22.95	1	5,431	0.02%
2018/06/12	2	23.10	8	23.18	23.00	-6	5,734	-0.10%
2018/06/11	0	0.00	11	23.05	22.95	-11	5,675	-0.19%
2018/06/08	23	22.85	2	22.90	22.85	21	5,676	0.37%
2018/06/07	12	22.83	15	22.84	22.75	-3	5,763	-0.05%
2018/06/06	0	0.00	51	22.49	22.65	-51	5,743	-0.89%
2018/06/05	47	22.43	4	22.20	22.20	43	5,765	0.75%
2018/06/04	3	21.90	3	21.98	21.95	0	5,680	0.00%
2018/06/01	43	21.95	3	21.92	21.80	40	5,661	0.71%
2018/05/31	0	0.00	5	22.25	22.00	-5	5,661	-0.09%
2018/05/30	5	22.03	4	22.00	22.00	1	5,602	0.02%
2018/05/29	61	22.16	69	22.19	22.20	-8	5,563	-0.14%
2018/05/28	0	0.00	10	21.75	21.75	-10	5,515	-0.18%
2018/05/25	3	21.83	3	21.73	21.70	0	5,514	0.00%
2018/05/23	1	21.35	5	21.60	21.35	-4	5,424	-0.07%
2018/05/22	18	21.85	0	0.00	21.60	18	5,416	0.33%
2018/05/21	1	21.00	16	21.41	21.95	-15	5,258	-0.29%
2018/05/18	10	20.65	0	0.00	20.75	10	5,210	0.19%
2018/05/17	7	20.99	8	20.94	20.75	-1	5,240	-0.02%
2018/05/16	4	21.11	13	21.17	21.00	-9	5,247	-0.17%
2018/05/15	16	21.19	8	21.21	21.10	8	5,266	0.15%
2018/05/14	6	21.43	5	21.66	21.40	1	5,442	0.02%
2018/05/11	31	21.91	31	21.79	21.75	0	5,436	0.00%
2018/05/10	25	22.27	31	22.29	22.30	-6	5,382	-0.11%
2018/05/09	72	22.16	67	21.97	22.25	5	5,354	0.09%
2018/05/08	63	21.49	57	21.84	22.05	6	5,160	0.12%
2018/05/07	12	20.79	0	0.00	20.70	12	5,005	0.24%
2018/05/04	4	21.20	3	21.25	21.00	1	5,025	0.02%
2018/05/03	16	20.98	13	20.98	21.00	3	5,045	0.06%
2018/05/02	10	20.85	3	21.03	20.95	7	5,090	0.14%
2018/04/30	0	0.00	12	20.60	20.65	-12	5,084	-0.24%
2018/04/27	21	20.18	22	20.34	20.35	-1	5,081	-0.02%
2018/04/26	17	20.50	9	20.75	20.30	8	5,077	0.16%
2018/04/25	80	20.06	14	20.46	20.55	66	5,055	1.31%
2018/04/24	14	21.10	2	21.30	20.95	12	4,979	0.24%
2018/04/20	21	22.05	8	22.00	22.05	13	5,095	0.26%
2018/04/19	20	22.38	4	22.33	22.30	16	5,031	0.32%
2018/04/18	18	22.72	4	22.60	22.60	14	4,983	0.28%
2018/04/17	2	22.80	16	22.78	22.70	-14	4,968	-0.28%
2018/04/16	12	22.92	45	22.91	22.85	-33	5,011	-0.66%
2018/04/13	5	23.24	0	0.00	23.10	5	4,987	0.10%
2018/04/12	2	23.40	1	23.30	23.40	1	4,968	0.02%
2018/04/11	2	23.65	0	0.00	23.50	2	5,006	0.04%
2018/04/10	15	23.45	0	0.00	23.35	15	5,091	0.29%
2018/04/09	5	23.63	0	0.00	23.55	5	5,137	0.10%
2018/04/03	10	23.56	3	23.90	23.85	7	5,145	0.14%
2018/04/02	22	24.23	20	23.85	23.85	2	5,155	0.04%
2018/03/31	8	24.15	2	24.10	24.05	6	5,160	0.12%
2018/03/30	22	23.75	17	23.76	23.85	5	5,157	0.10%
2018/03/29	5	23.31	0	0.00	23.05	5	5,105	0.10%
2018/03/28	6	23.43	1	23.50	23.30	5	4,980	0.10%
2018/03/27	1	23.40	4	23.58	23.50	-3	4,916	-0.06%
2018/03/26	20	23.52	0.5	23.50	23.40	19.5	4,863	0.40%
2018/03/23	33	23.62	7	23.72	23.70	26	4,814	0.54%
2018/03/22	2	24.45	3	24.35	24.35	-1	4,761	-0.02%
2018/03/21	12	24.82	3	24.65	24.65	9	4,805	0.19%
2018/03/20	4	24.79	16	24.92	24.85	-12	5,135	-0.23%
2018/03/19	12.5	25.24	2	25.20	25.05	10.5	5,212	0.20%
2018/03/16	15	25.92	106	25.81	25.70	-91	5,125	-1.78%	大賣/
2018/03/15	6	25.93	100	25.92	25.80	-94	4,877	-1.93%
2018/03/13	51	26.58	0	0.00	26.20	51	5,199	0.98%
2018/03/12	53	26.23	9	26.38	26.50	44	5,211	0.84%
2018/03/09	0	0.00	3	26.00	26.05	-3	5,250	-0.06%
2018/03/08	0	0.00	19	25.65	25.55	-19	5,441	-0.35%
2018/03/07	17	25.19	1	25.20	25.15	16	5,552	0.29%
2018/03/06	1	25.15	10	25.15	25.20	-9	6,144	-0.15%
2018/03/02	0	0.00	1	25.35	25.40	-1	6,230	-0.02%
2018/02/26	1	25.20	9	25.01	25.10	-8	6,422	-0.12%
2018/02/23	2	25.10	11	25.00	25.10	-9	6,483	-0.14%
2018/02/22	6	24.78	20	24.78	24.75	-14	6,560	-0.21%
2018/02/21	1	24.10	1	23.95	24.35	0	6,604	0.00%
2018/02/12	8	23.50	2	23.70	23.50	6	6,677	0.09%
2018/02/09	8	23.61	8	23.58	23.80	0	6,734	0.00%
2018/02/08	10	24.55	6	24.30	24.30	4	6,911	0.06%
2018/02/07	11	24.36	7	24.42	24.50	4	7,146	0.06%
2018/02/06	54	23.81	3	23.97	23.75	51	7,212	0.71%
2018/02/05	1	26.00	0	0.00	26.15	1	7,178	0.01%
2018/02/02	9	26.46	0	0.00	26.60	9	7,402	0.12%
2018/01/31	0	0.00	2	26.68	26.65	-2	7,576	-0.03%
2018/01/30	2	27.15	8	26.99	26.90	-6	7,702	-0.08%
2018/01/26	4	26.68	1	26.60	26.55	3	8,327	0.04%
2018/01/25	56	27.04	1	27.15	26.85	55	8,491	0.65%
2018/01/24	0	0.00	3	27.10	26.90	-3	8,492	-0.04%
2018/01/23	17	26.71	0	0.00	26.85	17	8,528	0.20%
2018/01/19	3	26.95	12	26.96	26.90	-9	8,949	-0.10%
2018/01/17	4	27.10	2	27.05	27.05	2	9,505	0.02%
2018/01/16	5	27.10	11	27.04	27.30	-6	9,568	-0.06%
2018/01/15	1	26.35	49	26.39	26.35	-48	9,558	-0.50%
2018/01/12	30	26.28	1	26.50	26.25	29	9,622	0.30%
2018/01/11	42	26.10	1	26.10	26.10	41	9,681	0.42%
2018/01/10	17	26.10	6	26.11	26.05	11	9,769	0.11%
2018/01/09	2	26.85	10	26.74	26.75	-8	9,912	-0.08%
2018/01/08	15	26.93	3	26.92	26.85	12	10,189	0.12%
2018/01/05	6	27.07	3	26.98	26.90	3	10,569	0.03%
2018/01/04	2	27.05	2	27.05	27.05	0	10,909	0.00%
2018/01/03	2	26.58	1	26.65	26.65	1	11,278	0.01%
2018/01/02	3	26.47	6	26.43	26.40	-3	12,507	-0.02%