南茂 (8150)-凱基-站前券商分點個股進出

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
43.40
漲跌
▼1.80
漲幅
-3.98%
成交量
8,105張
產業
上市半導體類股
958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-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前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
2024/05/10	21.1	43.67	0	0.00	43.40	21.1	4,785	0.44%
2024/05/09	1	45.10	0	0.00	45.20	1	4,670	0.02%
2024/05/08	2	45.10	1	45.80	45.50	1	4,636	0.02%
2024/05/07	5	45.48	0	0.00	45.60	5	4,603	0.11%
2024/05/03	2	45.50	2	45.85	45.50	0	4,557	0.00%
2024/05/02	3	46.40	0	0.00	46.40	3	4,532	0.07%
2024/04/30	3	46.12	0	0.00	45.90	3	4,527	0.07%
2024/04/29	0	0.00	7	47.00	47.00	-7	4,522	-0.16%
2024/04/26	1	46.60	0	0.00	46.60	1	4,558	0.02%
2024/04/25	4	46.54	0	0.00	46.20	4	4,678	0.09%
2024/04/24	5	46.65	3.1	46.91	47.30	1.9	4,678	0.04%
2024/04/23	1	45.35	0	0.00	45.85	1	4,714	0.02%
2024/04/22	3	44.95	1	45.10	45.35	2	4,707	0.04%
2024/04/19	3	45.42	1	45.95	45.65	2	4,735	0.04%
2024/04/18	2	46.95	0	0.00	46.85	2	4,811	0.04%
2024/04/16	6	46.67	20	46.72	46.85	-14	4,932	-0.28%
2024/04/15	1	47.90	0	0.00	48.10	1	4,881	0.02%
2024/04/12	2	48.70	1	49.45	48.70	1	4,891	0.02%
2024/04/10	0	0.00	1	48.90	48.75	-1	4,843	-0.02%
2024/04/09	1.2	48.65	1	48.70	48.85	0.2	4,812	0.00%
2024/04/08	6	48.43	0	0.00	48.65	6	4,773	0.13%
2024/04/03	2	49.03	2	49.20	49.25	0	4,736	0.00%
2024/04/02	4	49.34	0	0.00	49.25	4	4,707	0.08%
2024/04/01	1	49.30	14	49.42	49.35	-13	4,709	-0.28%
2024/03/29	12	49.89	50	50.35	50.00	-38	4,671	-0.81%
2024/03/28	12	51.58	9	51.46	51.00	3	4,426	0.07%
2024/03/27	8.1	49.10	16.1	50.13	50.70	-8	4,216	-0.19%
2024/03/26	11.1	48.94	9	48.37	48.40	2.1	4,105	0.05%
2024/03/25	9	49.46	22.1	49.46	49.95	-13.1	4,057	-0.32%
2024/03/22	15	50.76	178	50.54	50.90	-163	4,012	-4.06%	大賣/鉅額交易
2024/03/21	20	50.58	206	50.10	51.00	-186	3,964	-4.69%	大賣/鉅額交易
2024/03/20	368	50.60	32.1	50.82	50.10	335.9	3,935	8.54%	大買/鉅額交易
2024/03/19	4	49.58	6.1	49.40	49.75	-2.1	3,747	-0.05%
2024/03/18	2	48.75	0	48.80	48.65	2	3,715	0.05%
2024/03/15	0	0.00	17	47.74	47.65	-17	3,704	-0.46%
2024/03/14	1	48.10	2.1	47.27	47.55	-1.1	3,703	-0.03%
2024/03/13	9	48.51	22	48.37	48.50	-13	3,701	-0.35%
2024/03/12	23	47.97	3	47.85	48.10	20	3,660	0.55%
2024/03/11	11	47.04	13.1	46.88	46.90	-2.1	3,618	-0.06%
2024/03/08	2	47.80	10.3	47.28	46.90	-8.3	3,605	-0.23%
2024/03/07	13	46.77	62.2	46.72	47.15	-49.2	3,582	-1.37%
2024/03/06	21.1	46.63	73.2	46.32	46.65	-52.2	3,501	-1.49%
2024/03/05	4.1	45.15	0	45.02	45.10	4	3,439	0.12%
2024/03/04	52.1	45.48	9.6	45.21	45.10	42.5	3,411	1.25%
2024/03/01	7	44.40	4.3	44.17	43.95	2.7	3,303	0.08%
2024/02/29	6	43.98	2.1	43.88	44.10	3.9	3,258	0.12%
2024/02/27	1.3	43.71	13	43.59	43.65	-11.7	3,193	-0.37%
2024/02/26	5	43.00	5	43.25	43.45	0	3,173	0.00%
2024/02/23	19	43.51	14	43.29	43.25	5	3,197	0.16%
2024/02/22	1	43.90	8	43.89	44.00	-7	3,140	-0.22%
2024/02/21	0	0.00	0.1	43.15	43.15	-0.1	3,103	0.00%
2024/02/20	0	43.30	7	43.57	43.50	-7	3,101	-0.23%
2024/02/19	0.1	43.60	1	43.50	43.60	-0.9	3,098	-0.03%
2024/02/16	0	0.00	5	43.51	43.50	-5	3,115	-0.16%
2024/02/15	3	43.07	17	43.37	43.65	-14	3,104	-0.45%
2024/02/05	1	41.50	1	41.70	41.70	0	3,058	0.00%
2024/02/02	5	41.95	7	42.31	41.95	-2	3,094	-0.06%
2024/02/01	4	42.31	0	0.00	42.25	4	3,111	0.13%
2024/01/30	3	42.10	0	0.00	42.70	3	3,222	0.09%
2024/01/26	1	42.45	0	0.00	42.60	1	3,572	0.03%
2024/01/25	2	43.00	4	43.08	42.80	-2	3,605	-0.06%
2024/01/24	5	43.30	5	43.20	43.15	0	3,620	0.00%
2024/01/23	12	43.28	1	43.70	43.10	11	3,637	0.30%
2024/01/22	3	44.08	6.1	44.21	43.95	-3.1	3,630	-0.08%
2024/01/19	65	43.83	9	43.67	43.70	56	3,632	1.54%
2024/01/18	0	0.00	3	42.87	42.95	-3	3,565	-0.08%
2024/01/17	1	42.80	2.1	43.00	43.00	-1.1	3,746	-0.03%
2024/01/16	2	42.90	3	42.93	42.80	-1	3,897	-0.03%
2024/01/15	2	43.48	17	43.33	43.20	-15	4,088	-0.37%
2024/01/12	12	43.14	0	0.00	42.80	12	4,073	0.29%
2024/01/11	4	43.40	41	43.08	43.50	-37	3,950	-0.94%
2024/01/10	2	41.98	32	41.81	41.85	-30	3,866	-0.78%
2024/01/09	0	0.00	1	41.49	41.45	-1	3,856	-0.03%
2024/01/08	3	41.20	0	0.00	41.15	3	3,859	0.08%
2024/01/05	17	41.65	0	0.00	41.40	17	3,859	0.44%
2024/01/04	0	0.00	5	41.90	42.10	-5	3,845	-0.13%
2024/01/03	10	42.17	5	41.95	41.85	5	3,854	0.13%
2024/01/02	7	41.92	1	42.20	42.00	6	3,839	0.16%
2023/12/29	10	42.30	0	0.00	42.25	10	3,828	0.26%
2023/12/28	0	0.00	1	43.55	43.00	-1	3,814	-0.03%
2023/12/27	2	43.70	2.1	43.74	43.70	-0.1	3,799	0.00%
2023/12/26	1	43.00	13.1	43.07	43.10	-12.1	3,769	-0.32%
2023/12/25	5	42.40	0	0.00	42.40	5	3,750	0.13%
2023/12/22	5	42.45	5	43.20	42.45	0	3,743	0.00%
2023/12/21	1	41.53	9	42.54	42.45	-8	3,729	-0.21%
2023/12/20	5.2	42.45	3.2	42.47	42.45	2	3,712	0.05%
2023/12/19	3	43.44	15	42.99	42.90	-12	3,654	-0.33%
2023/12/18	4	43.88	12.1	43.78	43.70	-8.1	3,609	-0.22%
2023/12/15	1	44.60	10.1	43.69	43.10	-9.1	3,550	-0.26%
2023/12/14	20	43.30	8.1	43.48	43.35	11.9	3,466	0.34%
2023/12/13	0	0.00	9.1	42.89	43.15	-9.1	3,404	-0.27%
2023/12/12	1	42.45	1.1	42.89	42.45	0	3,348	0.00%
2023/12/11	3	42.70	5	42.95	42.40	-2	3,319	-0.06%
2023/12/08	0	0.00	0.4	42.48	42.45	-0.4	3,282	-0.01%
2023/12/07	0	0.00	4	42.01	41.75	-4	3,220	-0.12%
2023/12/05	0	0.00	7	41.68	41.85	-7	3,206	-0.22%
2023/12/04	0	0.00	7.6	41.78	42.00	-7.6	3,208	-0.24%
2023/12/01	0	0.00	0.2	41.30	41.10	-0.2	3,234	-0.01%
2023/11/29	0	0.00	3	40.45	40.35	-3	3,166	-0.09%
2023/11/28	0	0.00	15	40.14	40.20	-15	3,156	-0.48%
2023/11/27	0	0.00	1	40.00	39.55	-1	3,157	-0.03%
2023/11/24	0.4	39.41	2	39.43	39.40	-1.6	3,174	-0.05%
2023/11/22	0	0.00	3	39.88	39.85	-3	3,338	-0.09%
2023/11/21	1	39.45	2	39.48	39.50	-1	3,305	-0.03%
2023/11/20	1	38.75	28	39.05	39.05	-27	3,285	-0.82%
2023/11/16	1.1	38.50	1	38.60	38.45	0.1	3,273	0.00%
2023/11/14	0	38.25	0	0.00	38.15	0	3,238	0.00%
2023/11/13	0	0.00	2	38.10	38.15	-2	3,226	-0.06%
2023/11/10	1	38.29	1	37.85	37.75	0	3,212	0.00%
2023/11/09	1	37.40	0	0.00	37.40	1	3,172	0.03%
2023/11/08	6	37.30	1	37.35	37.35	5	3,149	0.16%
2023/11/07	23.1	37.65	4.5	37.56	37.35	18.6	3,090	0.60%
2023/11/06	4	37.85	3	37.87	37.80	1	3,057	0.03%
2023/11/03	45.6	38.57	10	39.38	37.95	35.6	2,995	1.19%
2023/11/02	0	41.50	4	42.15	42.05	-4	2,742	-0.14%
2023/11/01	2.1	40.96	3	41.27	41.30	-0.9	2,770	-0.03%
2023/10/31	0	41.00	1	40.70	40.95	-1	2,819	-0.03%
2023/10/30	1	40.60	1	40.95	40.65	0	2,800	0.00%
2023/10/27	2	40.88	1	41.00	40.90	1	2,781	0.04%
2023/10/26	0.2	41.43	0	41.50	41.45	0.2	2,757	0.01%
2023/10/25	78.5	42.16	58.1	42.83	42.00	20.4	2,710	0.75%
2023/10/24	37	42.00	55	41.48	42.15	-18	2,516	-0.72%
2023/10/23	31	41.50	8.2	41.44	41.40	22.8	2,312	0.99%
2023/10/20	5	39.75	8.1	39.89	39.85	-3.1	2,121	-0.15%
2023/10/19	0	0.00	4.1	39.30	39.55	-4.1	2,097	-0.19%
2023/10/18	4	39.05	0	0.00	39.95	4	2,111	0.19%
2023/10/17	0.1	39.25	2	39.25	39.00	-1.9	2,098	-0.09%
2023/10/16	2	38.48	0	0.00	38.70	2	2,101	0.10%
2023/10/13	0	0.00	2.2	39.27	39.05	-2.2	2,128	-0.10%
2023/10/12	1	38.40	0.2	38.45	38.50	0.9	2,120	0.04%
2023/10/11	1	38.20	0	0.00	38.20	1	2,129	0.05%
2023/10/06	0	38.10	0	0.00	38.00	0	2,131	0.00%
2023/10/05	0.1	37.80	0	0.00	37.90	0.1	2,140	0.00%
2023/10/04	0	37.30	0	0.00	37.50	0	2,157	0.00%
2023/10/03	0.1	37.80	0	0.00	37.90	0.1	2,178	0.00%
2023/09/28	1	37.45	0	0.00	37.40	1	2,241	0.04%
2023/09/27	1	37.40	0	0.00	37.60	1	2,264	0.04%
2023/09/26	1.2	37.72	0	0.00	37.55	1.2	2,294	0.05%
2023/09/25	0	0.00	1	38.25	38.50	-1	2,381	-0.04%
2023/09/22	0	0.00	2	38.35	38.50	-2	2,386	-0.08%
2023/09/21	0.1	38.65	2	38.80	38.30	-1.9	2,483	-0.08%
2023/09/20	0.2	39.08	0	0.00	39.05	0.2	2,552	0.01%
2023/09/19	0	0.00	1	39.35	39.20	-1	2,594	-0.04%
2023/09/18	0	0.00	2	39.70	39.60	-2	2,632	-0.08%
2023/09/15	1	38.90	2	39.08	39.20	-1	2,641	-0.04%
2023/09/14	3	38.98	3	38.98	39.00	0	2,678	0.00%
2023/09/12	2	39.60	0	39.70	39.70	2	2,728	0.07%
2023/09/11	0	39.15	2	39.23	39.00	-2	2,770	-0.07%
2023/09/08	2.9	39.57	21	39.50	39.60	-18.1	2,798	-0.65%
2023/09/07	3	40.38	2	40.38	40.35	1	2,809	0.03%
2023/09/06	1	40.00	22.4	39.89	40.00	-21.4	2,775	-0.77%
2023/09/05	1	38.70	5	38.70	38.80	-4	2,697	-0.15%
2023/09/04	20	38.70	28	38.50	38.70	-8	2,707	-0.30%
2023/09/01	0	0.00	2.1	38.38	38.50	-2.1	2,726	-0.08%
2023/08/31	11	38.19	4	38.24	38.35	7	2,721	0.26%
2023/08/30	2	37.75	1	37.75	37.90	1	2,726	0.04%
2023/08/29	16	37.68	8	37.64	37.75	8	2,723	0.29%
2023/08/28	35	38.22	12.2	38.17	37.95	22.8	2,689	0.85%
2023/08/24	0	0.00	0	37.15	36.90	0	2,618	0.00%
2023/08/23	1	37.00	0	0.00	37.00	1	2,712	0.04%
2023/08/22	3	36.42	1	36.35	36.35	2	2,766	0.07%
2023/08/18	0	0.00	0	36.60	36.30	0	2,789	0.00%
2023/08/16	0.1	35.90	1	35.85	35.75	-1	2,766	-0.03%
2023/08/15	1	36.40	0	0.00	36.45	1	2,753	0.04%
2023/08/11	0	0.00	0	36.75	37.05	0	2,765	0.00%
2023/08/10	2	36.60	1	36.80	36.70	1	2,765	0.04%
2023/08/09	1	36.85	0	0.00	36.90	1	2,743	0.04%
2023/08/08	3	37.03	3	37.00	37.05	0	2,735	0.00%
2023/08/07	1	37.25	0.6	37.22	37.35	0.4	2,714	0.02%
2023/08/04	4.1	36.46	6	36.28	36.30	-2	2,659	-0.07%
2023/08/02	2	35.95	1	36.00	35.70	1	2,606	0.04%
2023/07/31	0	0.00	0	36.30	35.75	0	2,669	0.00%
2023/07/28	1	35.95	0.1	36.20	36.10	1	2,641	0.04%
2023/07/27	2	35.38	1	35.84	35.75	1	2,642	0.04%
2023/07/26	0	0.00	0.1	35.35	35.20	-0.1	2,635	0.00%
2023/07/25	3	35.20	3	35.33	35.45	0	2,677	0.00%
2023/07/21	1	36.05	0	0.00	36.00	1	2,661	0.04%
2023/07/20	0	0.00	6	35.65	35.70	-6	2,652	-0.23%
2023/07/19	0	0.00	0.3	36.22	36.20	-0.3	2,626	-0.01%
2023/07/18	0	0.00	1.1	36.43	36.00	-1.1	2,620	-0.04%
2023/07/17	1	35.80	1	35.70	35.75	0	2,592	0.00%
2023/07/14	1	35.30	1	35.40	35.45	0	2,609	0.00%
2023/07/13	2	34.75	0	0.00	34.60	2	2,607	0.08%
2023/07/12	3	34.83	0	0.00	34.80	3	2,593	0.12%
2023/07/10	1	34.70	3	35.17	34.70	-2	2,638	-0.08%
2023/07/07	6	35.27	0	0.00	35.25	6	2,650	0.23%
2023/07/06	1	36.35	2.2	36.19	36.10	-1.2	2,648	-0.05%
2023/07/05	0	36.00	7	36.00	35.95	-7	2,646	-0.26%
2023/07/04	1	35.80	1.1	36.00	35.70	-0.1	2,677	0.00%
2023/07/03	2.1	35.81	0	37.95	35.60	2	2,706	0.07%
2023/06/30	5	36.50	0.3	36.55	36.50	4.7	2,701	0.17%
2023/06/29	6	37.13	3	36.30	36.35	3	2,720	0.11%
2023/06/28	1	38.95	10	39.10	38.95	-9	2,620	-0.34%
2023/06/21	33	39.40	29	39.45	39.35	4	2,444	0.16%
2023/06/19	1	39.30	0	0.00	38.75	1	2,383	0.04%
2023/06/16	0.1	39.25	22	39.38	39.45	-21.9	2,348	-0.93%
2023/06/15	0.1	38.85	17.1	39.17	39.00	-17.1	2,320	-0.73%
2023/06/14	0	0.00	11	39.32	39.35	-11	2,306	-0.48%
2023/06/13	1.1	40.00	2	39.85	39.80	-1	2,278	-0.04%
2023/06/12	0	0.00	0	40.35	40.30	0	2,251	0.00%
2023/06/09	1	40.10	0	0.00	40.05	1	2,239	0.04%
2023/06/08	2	40.93	0	40.85	40.70	2	2,223	0.09%
2023/06/07	0	0.00	1	40.85	40.85	-1	2,230	-0.05%
2023/06/06	2	40.50	0	40.40	40.60	2	2,214	0.09%
2023/06/05	0	0.00	66.2	40.77	40.55	-66.2	2,226	-2.97%
2023/06/02	0	0.00	16	40.30	40.15	-16	2,252	-0.71%
2023/06/01	0	0.00	0	40.00	40.00	0	2,247	0.00%
2023/05/30	1	39.10	1	39.40	39.05	0	2,248	0.00%
2023/05/29	16.3	39.71	311.3	40.52	39.55	-295	2,282	-12.93%	大賣/鉅額交易
2023/05/26	3.3	39.37	446.1	39.45	39.50	-442.8	2,283	-19.39%	大賣/鉅額交易
2023/05/25	4	38.55	1	38.55	38.70	3	2,255	0.13%
2023/05/24	0	0.00	0	38.55	38.35	0	2,278	0.00%
2023/05/23	0	0.00	6	38.58	38.55	-6	2,301	-0.26%
2023/05/22	1	38.40	2	38.30	38.45	-1	2,307	-0.04%
2023/05/19	3	38.45	0.1	38.50	38.40	3	2,315	0.13%
2023/05/18	0	0.00	1	38.55	38.50	-1	2,324	-0.04%
2023/05/17	0	0.00	0.1	38.38	38.50	-0.1	2,333	-0.01%
2023/05/15	1	37.80	10	37.65	37.85	-9	2,334	-0.38%
2023/05/12	1	37.70	6.1	37.82	37.75	-5.1	2,346	-0.22%
2023/05/11	0	37.70	7	37.86	37.70	-7	2,366	-0.30%
2023/05/10	2	37.88	3	38.12	38.30	-1	2,377	-0.04%
2023/05/09	2	38.25	0	0.00	38.20	2	2,375	0.08%
2023/05/08	0	0.00	11.2	38.74	38.85	-11.2	2,384	-0.47%
2023/05/05	20	38.09	6	38.10	38.10	14	2,412	0.58%
2023/05/04	1	37.75	2.1	37.55	37.55	-1.1	2,478	-0.04%
2023/05/03	1	37.35	0	0.00	37.65	1	2,523	0.04%
2023/05/02	0	0.00	0.1	37.35	37.35	-0.1	2,582	0.00%
2023/04/28	1	36.75	0	0.00	37.00	1	2,618	0.04%
2023/04/27	6.1	36.44	0	0.00	36.40	6.1	2,568	0.24%
2023/04/26	0	36.20	0	0.00	36.85	0	2,570	0.00%
2023/04/25	7.1	37.01	0	0.00	36.60	7.1	2,572	0.28%
2023/04/24	2	37.28	0	0.00	37.20	2	2,562	0.08%
2023/04/21	2	37.40	1	38.25	37.30	1	2,560	0.04%
2023/04/20	0	38.25	11	38.38	38.05	-11	2,554	-0.43%
2023/04/19	12	38.55	22	38.39	38.20	-10	2,561	-0.39%
2023/04/18	19	39.05	0.1	39.00	38.90	18.9	2,532	0.75%
2023/04/17	10	38.90	0.1	39.00	38.85	10	2,528	0.39%
2023/04/13	6	38.78	28	38.86	38.70	-22	2,528	-0.87%
2023/04/12	8	39.06	1	39.15	39.15	7	2,502	0.28%
2023/04/11	24	39.04	136	38.85	39.05	-112	2,474	-4.53%	大賣/鉅額交易
2023/04/07	0	0.00	58	39.19	38.60	-58	2,421	-2.39%
2023/04/06	0	38.90	0.1	39.00	39.10	-0.1	2,365	0.00%
2023/03/31	0	0.00	95.2	38.35	38.35	-95.2	2,317	-4.11%
2023/03/30	10	37.55	0.1	37.37	37.50	9.9	2,223	0.44%
2023/03/27	0	0.00	6	37.00	36.90	-6	2,253	-0.27%
2023/03/24	0.1	36.90	3	37.08	37.05	-2.9	2,270	-0.13%
2023/03/23	0	0.00	5	37.10	36.90	-5	2,269	-0.22%
2023/03/22	0	0.00	1.2	37.14	37.10	-1.2	2,276	-0.05%
2023/03/21	0	37.00	3	37.03	37.00	-3	2,272	-0.13%
2023/03/20	0	0.00	1	36.60	36.75	-1	2,262	-0.04%
2023/03/17	6.1	35.97	0	0.00	35.95	6.1	2,258	0.27%
2023/03/16	1	35.55	0	0.00	35.70	1	2,233	0.04%
2023/03/15	0	36.85	0	0.00	36.30	0	2,230	0.00%
2023/03/14	0.1	36.60	1	36.45	36.60	-0.9	2,250	-0.04%
2023/03/13	1	36.30	1	36.65	36.95	0	2,276	0.00%
2023/03/10	1	37.00	4	37.10	37.30	-3	2,264	-0.13%
2023/03/08	0	0.00	31	37.39	37.65	-31	2,280	-1.36%
2023/03/07	31	37.70	17.1	37.43	37.70	14	2,256	0.62%
2023/03/06	2	36.93	57	37.01	37.00	-55	2,209	-2.49%
2023/03/03	5	36.55	234	36.65	36.70	-229	2,209	-10.36%	大賣/鉅額交易
2023/03/02	2	36.13	8	36.30	36.35	-6	2,212	-0.27%
2023/03/01	3	35.50	1	35.90	36.05	2	2,198	0.09%
2023/02/24	22	36.57	50	36.20	36.40	-28	2,134	-1.31%
2023/02/23	50	36.99	94.1	36.99	37.00	-44.1	2,057	-2.14%
2023/02/22	1	36.25	2	36.15	36.55	-1	2,048	-0.05%
2023/02/21	1	36.15	1.3	36.12	36.55	-0.3	2,049	-0.01%
2023/02/20	1	35.60	0	0.00	35.80	1	2,097	0.05%
2023/02/17	1	35.45	0	0.00	35.60	1	2,148	0.05%
2023/02/16	0	0.00	3	35.72	35.65	-3	2,170	-0.14%
2023/02/15	0	0.00	1	35.40	35.35	-1	2,208	-0.05%
2023/02/14	0	0.00	21	35.41	35.60	-21	2,218	-0.95%
2023/02/13	3	35.35	0	0.00	35.30	3	2,267	0.13%
2023/02/10	0	0.00	0	35.95	35.90	0	2,307	0.00%
2023/02/09	0	0.00	7	35.90	35.80	-7	2,317	-0.30%
2023/02/08	0	0.00	8.1	35.75	35.85	-8.1	2,344	-0.35%
2023/02/07	3	35.37	1	35.45	35.50	2	2,334	0.09%
2023/02/06	2	35.55	12	36.00	35.50	-10	2,331	-0.43%
2023/02/03	1	36.15	63.1	35.86	36.20	-62.1	2,314	-2.68%
2023/02/02	62	35.64	48	35.33	35.80	14	2,255	0.62%
2023/02/01	0	0.00	5	34.80	34.65	-5	2,211	-0.23%
2023/01/31	12	34.44	54.1	34.58	34.60	-42.1	2,197	-1.92%
2023/01/16	0	0.00	87	33.72	33.65	-87	2,219	-3.92%
2023/01/12	2	33.43	0	0.00	33.10	2	2,357	0.08%
2023/01/11	0	0.00	12	33.83	33.80	-12	2,545	-0.47%
2023/01/10	0	0.00	23	33.98	33.80	-23	2,593	-0.89%
2023/01/09	0	0.00	4	33.62	33.70	-4	2,612	-0.15%
2023/01/06	16	33.45	18	33.34	33.35	-2	2,612	-0.08%
2023/01/05	2	33.20	0	0.00	33.15	2	2,647	0.08%
2023/01/03	3	33.27	2	33.63	33.70	1	2,694	0.04%
2022/12/30	0	0.00	1	32.90	33.50	-1	2,668	-0.04%
2022/12/29	0.1	32.40	0	0.00	32.65	0.1	2,657	0.00%
2022/12/28	1	32.50	1	32.30	32.30	0	2,682	0.00%
2022/12/27	3.1	32.82	0	0.00	32.65	3.1	2,701	0.11%
2022/12/26	0	0.00	2	32.80	32.95	-2	2,711	-0.07%
2022/12/23	0.1	32.45	3	32.80	32.90	-2.9	2,727	-0.11%
2022/12/22	50	32.50	2	32.60	32.50	48	2,761	1.74%
2022/12/21	4	32.24	0	0.00	32.20	4	2,786	0.14%
2022/12/20	2.1	32.31	0	0.00	32.45	2.1	2,801	0.07%
2022/12/16	53	32.90	1	32.95	33.05	52	2,833	1.84%
2022/12/14	1	33.25	10	33.50	33.40	-9	2,852	-0.32%
2022/12/13	68	33.15	3	33.17	33.25	65	2,852	2.28%
2022/12/12	1	32.80	0	0.00	33.00	1	2,862	0.04%
2022/12/09	39	33.31	2	33.30	33.30	37	2,906	1.27%
2022/12/08	32	33.10	1	33.20	33.10	31	2,922	1.06%
2022/12/07	0.1	33.77	0	0.00	33.30	0.1	2,935	0.00%
2022/12/06	4.1	34.25	32	34.24	33.70	-28	2,928	-0.95%
2022/12/05	5	34.69	31	34.69	34.70	-26	2,933	-0.89%
2022/12/02	33	34.13	0	0.00	34.20	33	2,933	1.12%
2022/12/01	3	34.00	2	34.30	34.10	1	2,937	0.03%
2022/11/30	4	33.65	0	0.00	33.60	4	2,935	0.14%
2022/11/29	78	32.97	1	33.15	33.30	77	2,910	2.65%
2022/11/28	0.1	33.25	0	0.00	33.15	0.1	2,943	0.00%
2022/11/25	90	33.68	0	0.00	33.50	90	2,954	3.05%
2022/11/24	1	33.40	4	33.60	33.65	-3	2,977	-0.10%
2022/11/23	1	32.95	0	0.00	32.95	1	2,944	0.03%
2022/11/22	19	32.83	0	0.00	32.95	19	2,952	0.64%
2022/11/21	1.1	33.71	1	33.30	33.20	0.1	2,961	0.00%
2022/11/18	28	33.82	0	0.00	33.80	28	2,928	0.96%
2022/11/17	0	0.00	1	33.80	33.95	-1	2,898	-0.03%
2022/11/16	1	33.25	17.1	33.60	33.60	-16.1	2,875	-0.56%
2022/11/15	1	32.75	87	32.97	33.15	-86	2,814	-3.06%
2022/11/14	5	32.64	0	0.00	32.70	5	2,801	0.18%
2022/11/11	9	32.51	7.1	32.69	32.50	2	2,784	0.07%
2022/11/10	0	0.00	3	32.00	32.20	-3	2,760	-0.11%
2022/11/09	0.1	32.50	13	32.41	32.30	-13	2,752	-0.47%
2022/11/08	193	31.95	5	32.07	32.00	188	2,728	6.89%	大買/鉅額交易
2022/11/07	1	31.70	0	0.00	31.60	1	2,706	0.04%
2022/11/04	58.1	31.53	0	0.00	31.60	58.1	2,715	2.14%
2022/11/03	2	32.13	57.1	32.20	32.25	-55.1	2,679	-2.05%
2022/11/02	11	32.08	10	32.20	31.95	1	2,687	0.04%
2022/10/31	1	31.90	0.1	31.98	31.75	0.9	2,776	0.03%
2022/10/28	1	31.40	5	31.80	31.40	-4	2,801	-0.14%
2022/10/27	22.1	31.35	2.3	31.56	31.70	19.8	2,773	0.71%
2022/10/26	0.1	30.65	10	30.65	30.60	-10	2,791	-0.36%
2022/10/25	3.3	31.28	10	31.40	30.70	-6.7	2,774	-0.24%
2022/10/24	9.1	31.59	1	31.85	31.25	8.1	2,808	0.29%
2022/10/21	1	32.20	0	0.00	31.85	1	2,761	0.04%
2022/10/20	42	32.11	34	32.18	32.20	8	2,735	0.29%
2022/10/19	19	32.42	20.1	32.44	32.30	-1.1	2,646	-0.04%
2022/10/18	11	30.77	1.1	30.65	31.00	10	2,465	0.40%
2022/10/17	11	29.42	1	29.05	30.00	10	2,476	0.40%
2022/10/14	1	29.20	1.1	29.30	29.30	-0.1	2,507	0.00%
2022/10/13	3.1	28.93	22	28.65	28.40	-18.9	2,567	-0.74%
2022/10/12	0	29.40	1	29.35	29.45	-1	2,564	-0.04%
2022/10/11	2.1	29.70	0	0.00	29.50	2.1	2,598	0.08%
2022/10/07	32	30.88	1	30.85	30.90	31	2,649	1.17%
2022/10/05	1	31.15	2	30.95	30.95	-1	2,703	-0.04%
2022/10/04	5	30.38	1	30.40	30.60	4	2,718	0.15%
2022/09/30	0.1	29.35	0	0.00	30.00	0.1	2,829	0.00%
2022/09/28	7.3	29.42	0	0.00	29.25	7.3	2,924	0.25%
2022/09/27	1.4	29.90	0	0.00	30.30	1.4	2,965	0.05%
2022/09/26	6.4	30.43	0	0.00	29.85	6.4	3,054	0.21%
2022/09/23	41	31.83	0	0.00	31.75	41	3,111	1.32%
2022/09/21	4	32.34	0	0.00	32.25	4	3,330	0.12%
2022/09/20	3.1	32.87	1	32.85	32.85	2.1	3,458	0.06%
2022/09/16	4.4	32.94	1	32.75	32.75	3.4	3,540	0.10%
2022/09/15	11	33.44	0	0.00	33.25	11	3,556	0.31%
2022/09/14	4	33.11	0	0.00	33.30	4	3,606	0.11%
2022/09/13	9	33.85	0.1	34.20	33.80	8.9	3,611	0.25%
2022/09/12	83	33.81	1.1	33.81	33.80	81.9	3,635	2.25%
2022/09/08	1	33.25	1	33.50	34.25	0	3,649	0.00%
2022/09/06	3	33.55	0	0.00	33.40	3	3,690	0.08%
2022/09/05	1	34.20	0	0.00	34.20	1	3,677	0.03%
2022/09/02	1	34.55	0	0.00	34.50	1	3,692	0.03%
2022/08/30	0	0.00	10	36.10	36.15	-10	3,661	-0.27%
2022/08/29	5.1	36.00	0	0.00	36.00	5.1	3,680	0.14%
2022/08/26	1	37.00	0	0.00	36.80	1	3,705	0.03%
2022/08/24	12	36.15	0	0.00	36.10	12	3,763	0.32%
2022/08/19	7	37.13	31	36.79	37.15	-24	3,802	-0.63%
2022/08/18	1	36.10	10	36.10	36.40	-9	3,773	-0.24%
2022/08/17	80	36.43	0	0.00	36.45	80	3,775	2.12%
2022/08/16	101	36.45	2	36.45	36.50	99	3,765	2.63%	大買/
2022/08/12	1	36.30	0.1	36.39	36.30	1	3,747	0.03%
2022/08/11	75	35.59	0	0.00	35.70	75	3,764	1.99%
2022/08/09	0	0.00	2	35.40	35.45	-2	3,776	-0.05%
2022/08/08	0	0.00	53	35.11	35.60	-53	3,783	-1.40%
2022/08/04	2	34.60	0	0.00	34.20	2	3,723	0.05%
2022/08/03	0	0.00	6	34.00	34.00	-6	3,721	-0.16%
2022/08/02	53	34.33	0	0.00	34.15	53	3,742	1.42%
2022/07/29	2	35.43	0	0.00	35.30	2	3,797	0.05%
2022/07/28	2	35.55	0	0.00	35.30	2	3,763	0.05%
2022/07/27	1	34.90	2	35.40	35.40	-1	3,794	-0.03%
2022/07/26	182	35.31	1	35.10	35.15	181	3,804	4.76%	大買/鉅額交易
2022/07/25	31	35.56	0	0.00	35.80	31	3,829	0.81%
2022/07/22	3.2	36.33	0	0.00	35.95	3.2	3,843	0.08%
2022/07/21	7	35.67	2	36.25	36.30	5	3,839	0.13%
2022/07/20	9	35.49	2	35.73	35.40	7	3,835	0.18%
2022/07/19	2	34.45	9	34.92	35.20	-7	3,839	-0.18%
2022/07/18	0	0.00	1	35.00	35.00	-1	3,864	-0.03%
2022/07/15	2.1	33.45	2	33.68	33.85	0.1	3,843	0.00%
2022/07/13	1	33.10	0	0.00	32.90	1	3,822	0.03%
2022/07/12	2.4	32.82	1	32.60	32.25	1.4	3,819	0.04%
2022/07/11	52.2	33.91	0	0.00	33.90	52.2	3,800	1.37%
2022/07/08	2	35.05	1	35.20	35.45	1	3,775	0.03%
2022/07/07	6	33.66	3	33.55	34.15	3	3,746	0.08%
2022/07/06	14.1	33.89	0	0.00	33.15	14.1	3,749	0.38%
2022/07/05	0.1	33.40	0	0.00	33.95	0.1	3,748	0.00%
2022/07/04	15.2	34.15	11.3	35.18	33.60	3.9	3,727	0.10%
2022/07/01	9.1	35.64	2	35.98	35.45	7.1	3,711	0.19%
2022/06/30	87	37.31	5	37.11	36.95	82	3,623	2.26%
2022/06/29	117.1	39.66	3	40.03	39.10	114.1	3,526	3.24%	大買/鉅額交易
2022/06/28	41.3	45.21	12	44.99	44.80	29.3	3,423	0.85%
2022/06/27	49	46.05	0	0.00	46.15	49	3,302	1.48%
2022/06/24	1	45.60	0	0.00	45.60	1	3,282	0.03%
2022/06/23	116	45.89	1	45.55	45.75	115	3,261	3.53%	大買/鉅額交易
2022/06/22	31.1	46.67	1	46.95	46.80	30.1	3,238	0.93%
2022/06/21	1	47.80	0	0.00	47.80	1	3,213	0.03%
2022/06/20	1	47.05	0	0.00	47.10	1	3,226	0.03%
2022/06/17	15	47.75	0	0.00	48.50	15	3,218	0.47%
2022/06/16	19	48.71	29	50.12	48.70	-10	3,252	-0.31%
2022/06/15	1	49.40	2	49.90	49.90	-1	3,323	-0.03%
2022/06/14	1	49.40	2	49.03	49.40	-1	3,365	-0.03%
2022/06/13	2	49.68	0	0.00	49.60	2	3,460	0.06%
2022/06/10	1	50.10	1	50.10	50.30	0	3,515	0.00%
2022/06/09	0	0.00	0.2	50.10	50.40	-0.2	3,580	-0.01%
2022/06/08	0	0.00	102	50.40	50.50	-102	3,600	-2.83%	大賣/鉅額交易
2022/06/07	2	50.10	2	50.40	50.30	0	3,685	0.00%
2022/06/06	0	0.00	52	50.32	50.20	-52	3,746	-1.39%
2022/06/02	2	49.73	0	0.00	49.75	2	3,840	0.05%
2022/06/01	20.1	49.45	79	49.51	49.60	-59	4,021	-1.47%
2022/05/31	1	49.00	0	0.00	48.55	1	4,144	0.02%
2022/05/30	1	48.90	2	48.90	48.90	-1	4,315	-0.02%
2022/05/27	0	0.00	3	48.62	48.60	-3	4,516	-0.07%
2022/05/26	18	48.15	70	48.17	47.95	-52	5,446	-0.95%
2022/05/25	1	48.00	80	47.96	48.00	-79	6,331	-1.25%
2022/05/23	3	48.08	3	48.20	48.00	0	6,431	0.00%
2022/05/20	2	48.23	0	0.00	48.35	2	6,532	0.03%
2022/05/19	1	47.80	8	47.61	48.35	-7	6,686	-0.10%
2022/05/18	3.1	47.91	4	47.91	47.85	-1	6,697	-0.01%
2022/05/17	2	47.15	1	47.30	47.30	1	6,838	0.01%
2022/05/16	0	0.00	2	46.65	46.50	-2	6,863	-0.03%
2022/05/13	1.2	45.92	2	45.83	45.95	-0.8	6,866	-0.01%
2022/05/12	0.1	45.70	2	45.45	45.35	-2	6,896	-0.03%
2022/05/11	2.1	45.71	0	0.00	45.85	2.1	6,903	0.03%
2022/05/10	2.1	45.75	41.1	45.78	46.40	-39	6,916	-0.56%
2022/05/09	5.2	46.55	1	46.35	46.35	4.2	6,936	0.06%
2022/05/06	2	47.35	19	47.37	48.10	-17	6,993	-0.24%
2022/05/05	16	48.02	1	48.15	48.15	15	7,055	0.21%
2022/05/04	120	47.39	17	47.54	47.25	103	7,083	1.45%	大買/鉅額交易
2022/05/03	32	47.23	16	47.41	47.25	16	7,167	0.22%
2022/04/29	0.1	47.05	0	0.00	46.70	0.1	7,237	0.00%
2022/04/28	0.2	46.90	0	0.00	46.60	0.2	7,311	0.00%
2022/04/27	16.1	46.15	20	46.41	46.50	-4	7,377	-0.05%
2022/04/26	3.2	46.97	0	0.00	46.55	3.2	7,462	0.04%
2022/04/25	67.2	47.24	3	47.40	46.95	64.2	7,652	0.84%
2022/04/22	61	48.50	0	0.00	48.60	61	7,729	0.79%
2022/04/21	2	48.70	0	0.00	48.50	2	8,139	0.02%
2022/04/20	5	48.86	2	48.58	48.35	3	8,983	0.03%
2022/04/19	1	48.85	0	0.00	48.90	1	9,250	0.01%
2022/04/18	1	48.30	0	0.00	48.00	1	9,292	0.01%
2022/04/15	25	48.00	1.1	47.86	47.85	24	9,303	0.26%
2022/04/14	4	48.45	2	48.30	48.35	2	9,365	0.02%
2022/04/13	19	48.02	0	0.00	48.30	19	9,407	0.20%
2022/04/12	143.1	48.02	12	48.07	48.00	131.1	9,395	1.39%	大買/鉅額交易
2022/04/11	151	49.51	13	49.60	48.85	138	9,381	1.47%	大買/鉅額交易
2022/04/08	5.1	49.81	7	49.94	50.10	-2	9,381	-0.02%
2022/04/07	15.1	50.29	4	49.85	49.80	11.1	9,391	0.12%
2022/04/06	6	50.70	0	0.00	50.70	6	9,365	0.06%
2022/04/01	4.1	50.80	0	0.00	51.20	4.1	9,445	0.04%
2022/03/31	3	51.27	3	51.47	51.40	0	9,529	0.00%
2022/03/30	2	51.80	0	0.00	51.70	2	9,584	0.02%
2022/03/29	3	51.73	2	51.85	51.70	1	9,654	0.01%
2022/03/28	11	51.43	0	0.00	51.90	11	9,789	0.11%
2022/03/25	1	51.80	0.1	51.70	51.70	1	9,890	0.01%
2022/03/24	15	51.71	1	51.90	51.90	14	9,896	0.14%
2022/03/23	0	0.00	6	51.98	52.20	-6	9,951	-0.06%
2022/03/22	2	51.85	0	0.00	52.10	2	10,013	0.02%
2022/03/21	20	52.44	6	52.48	52.10	14	10,032	0.14%
2022/03/18	10	51.60	93	51.82	51.70	-83	10,045	-0.83%
2022/03/17	10	51.00	4	51.13	51.40	6	9,960	0.06%
2022/03/16	87	50.22	1.5	50.19	50.30	85.5	9,904	0.86%
2022/03/15	11	50.93	2	51.50	50.80	9	9,856	0.09%
2022/03/14	2	51.65	22	51.68	51.80	-20	9,852	-0.20%
2022/03/11	13	51.56	0	0.00	51.50	13	9,861	0.13%
2022/03/10	1	51.50	1	51.80	51.30	0	9,886	0.00%
2022/03/09	5	50.92	2	50.50	51.10	3	9,853	0.03%
2022/03/08	30	49.97	14	50.36	50.20	16	9,866	0.16%
2022/03/07	2.2	50.26	28	50.34	50.30	-25.9	9,792	-0.26%
2022/03/04	4	52.12	15	51.98	51.60	-11	9,667	-0.11%
2022/03/03	426	51.78	424	51.88	51.80	2	9,586	0.02%	大買/大賣/
2022/03/02	13	50.88	14	51.26	51.40	-1	9,508	-0.01%
2022/03/01	106	52.12	73	51.96	51.20	33	9,347	0.35%	大買/
2022/02/25	15	50.33	253.1	50.50	52.00	-238.1	8,431	-2.82%	大賣/鉅額交易
2022/02/24	6.1	47.59	16	47.48	47.35	-9.9	7,667	-0.13%
2022/02/23	43	48.61	56	48.58	48.50	-13	7,671	-0.17%
2022/02/22	5	48.07	3	47.68	48.15	2	7,780	0.03%
2022/02/21	53	49.30	269	49.36	49.15	-216	7,954	-2.72%	大賣/鉅額交易
2022/02/18	14	48.16	100.5	48.69	48.75	-86.5	8,077	-1.07%
2022/02/17	12	48.32	126	48.45	48.25	-114	8,172	-1.39%	大賣/鉅額交易
2022/02/16	4	47.01	61	47.15	46.95	-57	8,150	-0.70%
2022/02/15	1.5	46.50	0	0.00	46.30	1.5	8,186	0.02%
2022/02/14	50	46.32	2	46.18	46.50	48	8,258	0.58%
2022/02/11	2	47.15	0	0.00	47.40	2	8,348	0.02%
2022/02/10	22	47.40	12.9	47.12	47.40	9.1	8,586	0.11%
2022/02/09	2	46.95	1	46.85	47.10	1	8,604	0.01%
2022/02/08	3	46.17	0.1	46.50	46.35	3	8,631	0.03%
2022/02/07	217	45.73	0	0.00	45.80	217	8,580	2.53%	大買/鉅額交易
2022/01/26	193.8	46.02	4	46.29	46.00	189.8	8,515	2.23%	大買/鉅額交易
2022/01/25	55	46.23	1	46.70	45.75	54	8,508	0.63%
2022/01/24	29.2	46.93	6	47.00	47.00	23.2	8,428	0.27%
2022/01/21	9.1	47.82	3.5	47.94	47.60	5.6	8,450	0.07%
2022/01/20	1	47.80	4	48.25	48.45	-3	8,401	-0.04%
2022/01/19	117.1	47.84	3	48.13	47.80	114.1	8,344	1.37%	大買/鉅額交易
2022/01/18	44	49.69	40	49.60	48.80	4	8,256	0.05%
2022/01/17	12	49.46	3	49.45	49.50	9	8,058	0.11%
2022/01/14	99.1	49.86	30	50.84	49.15	69.1	7,963	0.87%
2022/01/13	309	51.85	539	51.73	51.30	-230	7,572	-3.04%	大買/大賣/鉅額交易
2022/01/12	3	48.67	22.1	48.77	49.70	-19.1	6,735	-0.28%
2022/01/11	3	47.30	0	0.00	47.10	3	6,510	0.05%
2022/01/10	16	47.03	1	47.10	47.40	15	6,531	0.23%
2022/01/07	163	47.51	2	47.65	47.10	161	6,572	2.45%	大買/鉅額交易
2022/01/06	5	47.86	4.4	48.23	48.30	0.6	6,564	0.01%
2022/01/05	5	48.15	2	48.05	48.10	3	6,602	0.05%
2022/01/04	30	47.75	4	48.15	48.05	26	6,610	0.39%
2022/01/03	25	48.78	164	48.93	47.95	-139	6,616	-2.10%	大賣/鉅額交易
2021/12/30	4	48.53	2.5	48.66	48.60	1.5	6,584	0.02%
2021/12/29	1	48.05	0	0.00	48.60	1	6,595	0.02%
2021/12/28	12	48.78	2	48.83	48.50	10	6,615	0.15%
2021/12/27	12	48.91	23.1	48.87	49.10	-11.1	6,588	-0.17%
2021/12/24	1	48.20	10	48.57	48.30	-9	6,555	-0.14%
2021/12/23	2	48.10	13	47.85	48.10	-11	6,556	-0.17%
2021/12/22	7	47.94	2	47.95	48.10	5	6,690	0.07%
2021/12/21	2	47.30	68.1	47.40	47.50	-66.1	6,587	-1.00%
2021/12/20	5	46.50	2	46.58	46.50	3	6,497	0.05%
2021/12/17	9	46.50	3	46.95	46.20	6	6,547	0.09%
2021/12/16	0	0.00	19	46.31	46.65	-19	6,626	-0.29%
2021/12/15	11	45.30	2	45.50	45.30	9	6,646	0.14%
2021/12/14	12.1	45.51	0	0.00	45.05	12.1	6,732	0.18%
2021/12/13	3	46.45	4	46.73	46.45	-1	6,835	-0.01%
2021/12/10	3	46.10	11	46.36	46.40	-8	6,850	-0.12%
2021/12/09	2	46.30	0	0.00	46.30	2	6,874	0.03%
2021/12/08	1	46.90	0.1	47.05	46.90	1	6,888	0.01%
2021/12/07	2	46.88	7	47.06	46.80	-5	6,964	-0.07%
2021/12/06	4	47.28	1	46.85	47.25	3	7,034	0.04%
2021/12/03	3	46.55	0	46.55	46.55	3	7,241	0.04%
2021/12/02	3	46.15	4	45.85	45.70	-1	7,455	-0.01%
2021/12/01	1	45.50	2	45.90	46.10	-1	7,688	-0.01%
2021/11/30	12	45.57	11.1	45.48	46.15	1	8,094	0.01%
2021/11/29	6.2	43.82	10.1	44.33	44.65	-3.9	8,271	-0.05%
2021/11/26	8	45.61	27	45.57	45.20	-19	8,644	-0.22%
2021/11/25	5	46.47	9	46.42	46.25	-4	8,670	-0.05%
2021/11/24	10	46.55	7	46.54	46.55	3	8,842	0.03%
2021/11/23	132	46.55	6	46.96	46.25	126	9,368	1.34%	大買/鉅額交易
2021/11/22	18	47.46	1	47.50	47.45	17	9,438	0.18%
2021/11/19	234	48.08	4	47.63	47.30	230	9,517	2.42%	大買/鉅額交易
2021/11/18	73	48.45	72	48.81	48.40	1	9,498	0.01%
2021/11/17	16	48.24	26	48.01	48.35	-10	9,347	-0.11%
2021/11/16	17	46.72	0	0.00	46.30	17	9,213	0.18%
2021/11/15	11	46.86	5	46.98	47.15	6	9,247	0.06%
2021/11/12	3	45.82	5	45.72	45.75	-2	9,353	-0.02%
2021/11/11	8	45.58	1	45.45	45.45	7	9,543	0.07%
2021/11/10	7	45.84	5	45.91	45.80	2	9,771	0.02%
2021/11/09	12	46.87	74	47.64	46.55	-62	10,257	-0.60%
2021/11/08	79	46.65	43	46.44	46.90	36	11,219	0.32%
2021/11/05	20	45.94	15	45.99	46.70	5	12,495	0.04%
2021/11/04	31	46.74	26	46.68	46.45	5	12,611	0.04%
2021/11/03	26	46.21	12	46.38	46.15	14	12,808	0.11%
2021/11/02	24	46.03	41	46.51	45.65	-17	13,311	-0.13%
2021/11/01	33	46.55	42	46.27	46.65	-9	13,817	-0.07%
2021/10/29	36	46.28	38	46.15	46.15	-2	14,127	-0.01%
2021/10/28	16	46.87	18	46.91	47.10	-2	14,375	-0.01%
2021/10/26	10	45.73	59	46.01	45.65	-49	14,582	-0.34%
2021/10/25	76	45.22	33	44.89	45.50	43	14,576	0.29%
2021/10/22	7	44.81	21	45.56	45.20	-14	14,631	-0.10%
2021/10/21	27	45.21	7	45.23	44.90	20	14,726	0.14%
2021/10/20	3	45.48	1	45.40	45.45	2	14,803	0.01%
2021/10/19	11	46.12	7	45.64	45.85	4	14,875	0.03%
2021/10/18	11	44.15	11	44.58	44.20	0	14,949	0.00%
2021/10/15	26	45.02	11	44.83	45.10	15	15,039	0.10%
2021/10/14	13	43.20	7	43.29	43.70	6	15,270	0.04%
2021/10/13	23	43.21	21.2	43.25	42.90	1.9	15,398	0.01%
2021/10/12	11.1	44.29	10	44.90	44.30	1.1	15,531	0.01%
2021/10/08	13	45.67	11	46.05	45.20	2	15,779	0.01%
2021/10/07	15.5	46.08	11	46.43	46.10	4.5	15,972	0.03%
2021/10/06	18	45.66	3.1	45.86	44.95	15	16,352	0.09%
2021/10/05	8.1	45.07	5	46.47	46.45	3.1	16,496	0.02%
2021/10/04	5.3	45.34	4	45.75	44.90	1.3	16,513	0.01%
2021/10/01	16.1	46.43	5	47.26	46.10	11.1	16,612	0.07%
2021/09/30	10	48.20	1.1	48.29	47.70	8.9	16,782	0.05%
2021/09/29	23.1	48.15	9	48.44	47.55	14.1	16,754	0.08%
2021/09/28	6	50.62	2	51.10	50.50	4	16,683	0.02%
2021/09/27	7	51.71	7	51.66	51.60	0	16,736	0.00%
2021/09/24	12	51.66	1	51.50	52.10	11	16,784	0.07%
2021/09/23	29	51.37	16.1	51.43	51.80	13	16,730	0.08%
2021/09/22	8.1	50.80	6	51.47	52.50	2.1	16,601	0.01%
2021/09/17	6	53.43	8	53.44	53.30	-2	16,502	-0.01%
2021/09/16	9.1	53.57	11	53.67	53.20	-2	16,407	-0.01%
2021/09/15	3	54.40	1	55.10	54.90	2	16,242	0.01%
2021/09/14	6	55.28	2	55.20	55.20	4	16,241	0.02%
2021/09/13	2	55.85	1	55.70	55.60	1	16,251	0.01%
2021/09/10	6	55.78	17	56.46	57.00	-11	16,254	-0.07%
2021/09/09	11	54.90	2	53.95	54.90	9	16,218	0.06%
2021/09/08	25.1	54.54	33	54.76	53.60	-8	16,168	-0.05%
2021/09/07	62.1	56.93	47	58.51	56.90	15.1	16,026	0.09%
2021/09/06	61	59.10	14	59.33	59.00	47	15,808	0.30%
2021/09/03	60	59.56	120	59.95	60.90	-60	15,565	-0.39%	大賣/
2021/09/02	11.1	58.16	9	58.70	57.10	2.1	15,242	0.01%
2021/09/01	53	60.25	60	60.08	59.80	-7	15,195	-0.05%
2021/08/31	7	58.20	19	58.03	58.80	-12	15,020	-0.08%
2021/08/30	20	57.64	24	58.30	58.10	-4	14,967	-0.03%
2021/08/27	90	57.68	58	57.91	56.60	32	14,812	0.22%
2021/08/26	24	56.27	43	56.46	56.50	-19	14,355	-0.13%
2021/08/25	27	55.70	25	55.72	55.30	2	14,292	0.01%
2021/08/24	14	55.08	5	55.72	55.30	9	14,183	0.06%
2021/08/23	8	54.39	23	54.57	55.60	-15	14,114	-0.11%
2021/08/20	28	54.17	20	54.29	53.50	8	14,033	0.06%
2021/08/19	13	54.40	18	54.49	54.00	-5	13,916	-0.04%
2021/08/18	55	52.88	48	52.58	55.20	7	13,872	0.05%
2021/08/17	40	52.06	32	52.76	51.50	8	13,745	0.06%
2021/08/16	15	54.28	27	53.86	53.90	-12	13,497	-0.09%
2021/08/13	68	57.70	74	57.19	56.40	-6	13,206	-0.05%
2021/08/12	208	56.71	226	56.48	57.30	-18	12,622	-0.14%	大買/大賣/
2021/08/11	193	55.90	149	55.53	54.00	44	11,454	0.38%	大買/大賣/
2021/08/10	11	53.20	9	53.31	54.00	2	10,213	0.02%
2021/08/09	12	54.76	9	55.23	54.20	3	10,159	0.03%
2021/08/06	31	57.25	16	57.02	56.20	15	10,026	0.15%
2021/08/05	70	58.41	46	58.98	59.20	24	9,673	0.25%
2021/08/04	37	56.19	70.1	56.47	56.80	-33.1	9,365	-0.35%
2021/08/03	65	54.83	66.8	54.28	56.20	-1.8	9,201	-0.02%
2021/08/02	50	53.06	67	53.67	53.00	-17	8,902	-0.19%
2021/07/30	52.1	52.97	67	53.12	53.30	-15	8,827	-0.17%
2021/07/29	16	51.25	13	51.44	51.80	3	8,735	0.03%
2021/07/28	29	49.94	20	50.20	50.80	9	8,793	0.10%
2021/07/27	41	52.02	27	51.86	51.50	14	8,871	0.16%
2021/07/26	10	52.78	24.7	52.45	52.80	-14.7	8,887	-0.16%
2021/07/23	23	51.01	4	51.78	50.70	19	9,021	0.21%
2021/07/22	27.1	51.55	2	51.80	51.50	25.1	9,177	0.27%
2021/07/21	10	50.88	5	51.28	51.60	5	9,119	0.05%
2021/07/20	28.1	50.94	8	51.70	50.50	20.1	9,067	0.22%
2021/07/19	30.1	53.71	10	54.22	53.30	20.1	8,878	0.23%
2021/07/16	23	53.93	16	54.34	55.20	7	9,090	0.08%
2021/07/15	6	53.98	10	54.07	54.30	-4	9,320	-0.04%
2021/07/14	8	51.31	4	52.40	52.60	4	9,389	0.04%
2021/07/13	129.1	52.80	251.2	52.36	51.60	-122.1	9,269	-1.32%	大買/大賣/鉅額交易
2021/07/12	118.2	50.94	23	50.56	51.00	95.2	9,017	1.06%	大買/
2021/07/09	13.1	49.35	53	50.09	49.75	-39.9	8,937	-0.45%
2021/07/08	5.1	50.18	3	50.20	50.10	2.1	9,061	0.02%
2021/07/07	6.1	50.27	23	50.47	51.20	-16.9	9,058	-0.19%
2021/07/06	12.1	49.03	20	48.76	48.80	-7.9	8,977	-0.09%
2021/07/05	12.6	48.89	52	48.79	49.25	-39.4	9,205	-0.43%
2021/07/02	27	48.36	1	47.85	47.55	26	9,422	0.28%
2021/07/01	65.2	48.34	8.1	48.34	48.20	57.1	9,486	0.60%
2021/06/30	4	47.20	2	47.20	47.60	2	9,534	0.02%
2021/06/29	0	0.00	4.1	47.11	47.10	-4.1	9,631	-0.04%
2021/06/28	3	48.00	0	0.00	47.80	3	9,965	0.03%
2021/06/25	1	47.60	3	47.93	47.55	-2	10,123	-0.02%
2021/06/24	4	48.40	5	48.22	48.20	-1	10,326	-0.01%
2021/06/23	3	47.53	1	47.20	47.80	2	10,547	0.02%
2021/06/22	3.1	47.15	4	47.11	47.10	-1	10,673	-0.01%
2021/06/21	2.1	47.37	14	47.39	47.15	-11.9	10,830	-0.11%
2021/06/18	8	49.22	10	49.10	48.25	-2	11,158	-0.02%
2021/06/17	10	48.55	5	48.93	49.65	5	11,326	0.04%
2021/06/16	1	48.50	38	48.90	48.65	-37	11,718	-0.32%
2021/06/15	6	48.53	3	48.73	48.50	3	12,590	0.02%
2021/06/11	13.1	47.96	1	48.40	48.10	12.1	13,633	0.09%
2021/06/10	3	48.10	6	48.28	48.10	-3	13,816	-0.02%
2021/06/09	25	48.01	25.1	48.66	47.85	-0.1	14,069	0.00%
2021/06/08	24.5	48.62	64.1	47.90	49.00	-39.6	14,010	-0.28%
2021/06/07	53	46.06	24	46.12	46.15	29	13,821	0.21%
2021/06/04	1	45.70	0	0.00	45.20	1	13,751	0.01%
2021/06/03	10	46.30	18	46.49	46.45	-8	13,755	-0.06%
2021/06/02	1	45.75	13	46.85	47.05	-12	13,713	-0.09%
2021/06/01	5	45.95	5	46.00	45.70	0	13,645	0.00%
2021/05/31	28	45.20	4	45.18	45.55	24	13,783	0.17%
2021/05/28	2	44.95	1	44.80	44.95	1	13,867	0.01%
2021/05/27	0	0.00	1	44.50	44.35	-1	13,998	-0.01%
2021/05/26	2	44.33	1	44.20	44.25	1	14,215	0.01%
2021/05/25	3	44.02	18.2	43.90	44.95	-15.2	14,463	-0.11%
2021/05/24	0	0.00	4	42.24	42.80	-4	14,493	-0.03%
2021/05/21	5	42.45	0	0.00	42.35	5	14,601	0.03%
2021/05/19	12	42.28	14	42.27	42.30	-2	14,983	-0.01%
2021/05/18	20.3	42.01	20	42.10	42.55	0.3	15,159	0.00%
2021/05/17	4.3	39.72	3.7	39.63	39.65	0.6	15,295	0.00%
2021/05/14	13.4	43.26	11	42.53	42.35	2.4	15,213	0.02%
2021/05/13	33.3	42.43	23	42.18	42.50	10.3	15,101	0.07%
2021/05/12	57.9	42.26	98	42.34	41.65	-40.1	14,970	-0.27%
2021/05/11	53	41.83	7	42.59	41.80	46	14,889	0.31%
2021/05/10	1	44.85	0	0.00	44.85	1	14,764	0.01%
2021/05/07	12.1	45.18	10	45.36	45.90	2.1	14,805	0.01%
2021/05/06	1.1	44.81	1	43.85	43.90	0.1	14,811	0.00%
2021/05/05	6.4	45.20	3	45.50	43.90	3.4	14,819	0.02%
2021/05/04	11.5	44.33	2	44.10	45.00	9.5	14,918	0.06%
2021/05/03	5	47.18	4.1	46.88	46.30	0.9	14,913	0.01%
2021/04/29	53	48.71	31.1	48.03	47.70	22	14,963	0.15%
2021/04/28	6	50.29	46	50.40	50.30	-40	14,973	-0.27%
2021/04/27	1	49.10	7	49.01	48.85	-6	15,031	-0.04%
2021/04/26	2	49.00	5	48.87	48.80	-3	15,380	-0.02%
2021/04/23	3	47.63	2	47.60	48.00	1	15,402	0.01%
2021/04/22	105	48.24	192	49.73	47.30	-87	15,496	-0.56%	大買/大賣/
2021/04/21	410.1	49.54	371.1	49.20	49.70	39	15,210	0.26%	大買/大賣/
2021/04/20	83.1	48.09	51.1	48.20	47.50	32	14,944	0.21%
2021/04/19	6	46.54	35	46.66	46.70	-29	15,115	-0.19%
2021/04/16	3	46.35	18	46.31	46.65	-15	15,137	-0.10%
2021/04/15	1	44.80	26	44.83	45.25	-25	15,095	-0.17%
2021/04/14	25	44.77	47	45.60	44.75	-22	15,118	-0.15%
2021/04/13	6	46.54	37.1	46.52	45.70	-31.1	15,079	-0.21%
2021/04/12	9	47.08	135	47.31	46.90	-126	14,988	-0.84%	大賣/鉅額交易
2021/04/09	148	47.11	276	46.94	46.85	-128	14,866	-0.86%	大買/大賣/鉅額交易
2021/04/08	233	46.98	157.1	47.38	47.50	75.9	14,645	0.52%	大買/大賣/
2021/04/07	82	45.97	25	45.87	45.30	57	14,326	0.40%
2021/04/06	77	45.30	167.8	45.12	45.30	-90.8	14,332	-0.63%	大賣/
2021/04/01	54	44.08	2	44.13	44.20	52	14,267	0.36%
2021/03/31	158	45.12	163	46.17	44.25	-5	14,237	-0.04%	大買/大賣/
2021/03/30	119	44.76	24	44.68	44.90	95	13,925	0.68%	大買/
2021/03/29	57	44.33	6	44.33	44.15	51	13,837	0.37%
2021/03/26	21	44.32	23	44.54	44.65	-2	13,744	-0.01%
2021/03/25	14	43.10	2	43.05	43.30	12	13,609	0.09%
2021/03/24	7	43.96	5	44.17	43.05	2	13,697	0.01%
2021/03/23	231	44.26	224	44.39	44.10	7	13,653	0.05%	大買/大賣/
2021/03/22	13	43.03	38	42.98	42.95	-25	13,468	-0.19%
2021/03/19	23	43.55	43	43.30	43.50	-20	13,552	-0.15%
2021/03/18	466	43.05	470.2	42.40	43.75	-4.2	13,281	-0.03%	大買/大賣/
2021/03/17	157	39.83	344.6	39.72	40.65	-187.6	12,769	-1.47%	大買/大賣/鉅額交易
2021/03/16	67	38.29	7.8	38.22	38.60	59.2	11,893	0.50%
2021/03/15	35	38.14	77	38.44	38.20	-42	11,979	-0.35%
2021/03/12	77	37.28	1	37.10	37.40	76	11,844	0.64%
2021/03/10	20	36.80	0	0.00	36.50	20	13,196	0.15%
2021/03/09	7	36.62	7	36.66	36.65	0	13,568	0.00%
2021/03/08	11	37.00	0	0.00	36.70	11	13,606	0.08%
2021/03/05	10	37.26	7	37.16	37.10	3	13,632	0.02%
2021/03/04	5	37.64	12	38.12	37.35	-7	13,696	-0.05%
2021/03/03	3	37.07	11	36.81	37.75	-8	13,544	-0.06%
2021/03/02	19	38.29	57	38.07	37.30	-38	13,437	-0.28%
2021/02/26	59	37.52	30	37.63	37.70	29	13,320	0.22%
2021/02/25	85	38.04	72	37.80	38.95	13	13,274	0.10%
2021/02/24	15	37.29	19	37.11	37.00	-4	13,110	-0.03%
2021/02/23	5.5	36.46	4.3	36.53	36.50	1.2	12,989	0.01%
2021/02/22	11	37.36	11	37.34	37.25	0	12,899	0.00%
2021/02/19	16	36.83	4	37.19	37.35	12	12,757	0.09%
2021/02/18	4	35.69	19	35.67	36.45	-15	12,566	-0.12%
2021/02/17	85	35.74	21.5	35.54	35.25	63.5	12,409	0.51%
2021/02/05	8	34.51	24	34.55	34.35	-16	12,224	-0.13%
2021/02/04	12.4	34.16	0	0.00	34.00	12.4	12,219	0.10%
2021/02/03	21	34.53	7	34.15	34.35	14	12,306	0.11%
2021/02/02	151.2	34.68	145	34.77	34.70	6.2	12,344	0.05%	大買/大賣/
2021/02/01	1	33.45	1	33.60	33.65	0	12,206	0.00%
2021/01/29	25	34.11	3	33.78	33.65	22	12,151	0.18%
2021/01/28	0	0.00	11	34.49	34.50	-11	12,056	-0.09%
2021/01/27	5	35.35	32	35.48	35.25	-27	11,987	-0.23%
2021/01/26	23	35.90	9.2	35.35	35.00	13.8	11,917	0.12%
2021/01/25	54	36.36	10.6	36.35	36.30	43.4	11,730	0.37%
2021/01/22	41	36.98	31	37.16	37.25	10	11,588	0.09%
2021/01/21	26	36.66	17	36.71	37.10	9	11,389	0.08%
2021/01/20	42	36.71	15.8	36.23	35.70	26.2	11,107	0.24%
2021/01/19	98	37.36	114	37.04	37.05	-16	10,777	-0.15%	大賣/
2021/01/18	60	36.19	91	35.84	36.35	-31	10,311	-0.30%
2021/01/15	0	0.00	10	36.57	35.55	-10	10,167	-0.10%
2021/01/14	11	36.31	13	36.01	36.30	-2	9,987	-0.02%
2021/01/13	5	36.38	14.7	36.30	36.40	-9.7	9,871	-0.10%
2021/01/12	377	35.96	392	36.26	35.80	-15	9,708	-0.15%	大買/大賣/
2021/01/11	6	35.58	113	35.54	35.65	-107	9,181	-1.17%	大賣/鉅額交易
2021/01/08	45	35.01	54	35.26	35.10	-9	9,041	-0.10%
2021/01/07	2	35.08	9.7	35.11	35.25	-7.7	8,917	-0.09%
2021/01/06	22	34.99	23	34.72	34.45	-1	8,790	-0.01%
2021/01/05	17	34.75	7	34.83	34.85	10	8,607	0.12%
2021/01/04	12	34.53	21	34.54	34.70	-9	8,560	-0.11%
2020/12/31	15	34.42	0	0.00	34.35	15	8,526	0.18%
2020/12/30	20	34.69	15	34.67	34.70	5	8,473	0.06%
2020/12/29	13	35.03	9	34.90	35.00	4	8,439	0.05%
2020/12/28	9	34.52	23	34.54	34.50	-14	8,260	-0.17%
2020/12/25	13	34.38	17	34.43	34.40	-4	8,197	-0.05%
2020/12/24	16	33.58	16.1	33.69	34.05	-0.1	8,103	0.00%
2020/12/23	10	33.49	2	33.50	33.50	8	8,069	0.10%
2020/12/22	12	33.91	11	34.40	33.50	1	8,055	0.01%
2020/12/21	26.5	34.04	22	34.17	34.35	4.5	7,954	0.06%
2020/12/18	28	34.49	29	34.74	34.70	-1	7,861	-0.01%
2020/12/17	11.5	34.40	3	34.45	34.95	8.5	7,605	0.11%
2020/12/16	15	35.10	22	35.03	34.55	-7	7,451	-0.09%
2020/12/15	79	35.36	10	35.31	34.65	69	7,247	0.95%
2020/12/14	40	36.78	13	36.85	36.60	27	6,932	0.39%
2020/12/11	33.5	36.96	23	36.85	37.15	10.5	6,728	0.16%
2020/12/10	21	36.69	8	36.66	36.75	13	6,262	0.21%
2020/12/09	96	36.79	91.5	36.55	37.05	4.5	6,067	0.07%
2020/12/08	24	35.88	10.5	36.00	36.25	13.5	5,772	0.23%
2020/12/07	248	36.65	193	37.51	36.50	55	5,536	0.99%	大買/大賣/
2020/12/04	306	35.20	326.4	35.00	35.70	-20.4	4,719	-0.43%	大買/大賣/
2020/12/03	14	33.36	33.7	33.51	33.20	-19.7	3,957	-0.50%
2020/12/02	11	32.03	9	32.46	32.30	2	3,599	0.06%
2020/12/01	18	31.94	27	31.91	32.00	-9	3,505	-0.26%
2020/11/30	12	31.78	31	31.85	31.85	-19	3,431	-0.55%
2020/11/27	15	31.30	0	0.00	31.25	15	3,315	0.45%
2020/11/26	8	31.20	0	0.00	31.50	8	3,295	0.24%
2020/11/25	17	31.14	3	31.22	31.20	14	3,292	0.43%
2020/11/24	67	31.77	83	32.09	31.65	-16	3,235	-0.49%
2020/11/23	19	31.53	15	31.73	31.95	4	3,045	0.13%
2020/11/20	4	30.08	0	0.00	30.20	4	2,843	0.14%
2020/11/19	1	30.50	0	0.00	30.35	1	2,834	0.04%
2020/11/18	1	30.45	1	30.35	30.45	0	2,811	0.00%
2020/11/17	0	0.00	1	30.25	30.05	-1	2,786	-0.04%
2020/11/16	5	30.05	27	30.05	30.00	-22	2,838	-0.78%
2020/11/13	0	0.00	26	29.72	29.50	-26	2,841	-0.91%
2020/11/12	9	29.62	0	0.00	29.30	9	2,825	0.32%
2020/11/11	3	29.87	6	30.03	30.00	-3	2,791	-0.11%
2020/11/10	9	29.87	7	29.81	29.85	2	2,697	0.07%
2020/11/09	0	0.00	10.7	29.20	29.30	-10.7	2,667	-0.40%
2020/11/05	11	28.89	0	0.00	28.75	11	2,712	0.41%
2020/11/04	10	28.70	1	28.75	28.85	9	2,722	0.33%
2020/11/03	0	0.00	0.2	28.65	28.65	-0.2	2,729	-0.01%
2020/11/02	1	28.10	8	28.06	28.05	-7	2,762	-0.25%
2020/10/30	4	28.23	0	0.00	28.15	4	2,794	0.14%
2020/10/29	5	28.34	0	0.00	28.40	5	2,774	0.18%
2020/10/28	0	0.00	85	28.83	28.75	-85	2,779	-3.06%
2020/10/26	0	0.00	7	29.16	29.10	-7	2,885	-0.24%
2020/10/23	0	0.00	4	29.35	29.35	-4	2,911	-0.14%
2020/10/22	0	0.00	12	29.15	29.40	-12	2,968	-0.40%
2020/10/21	24	29.01	1	29.10	29.10	23	2,991	0.77%
2020/10/20	18	29.02	21	29.26	29.15	-3	3,036	-0.10%
2020/10/19	13	28.78	1	28.75	28.75	12	3,026	0.40%
2020/10/16	9	28.86	0	0.00	28.85	9	3,060	0.29%
2020/10/15	0	0.00	2	29.18	29.05	-2	3,078	-0.06%
2020/10/14	2	29.15	1	29.25	29.15	1	3,108	0.03%
2020/10/13	2	28.80	0	0.00	28.90	2	3,134	0.06%
2020/10/08	4	28.65	0	0.00	28.65	4	3,193	0.13%
2020/10/07	2	28.68	2	28.65	28.65	0	3,229	0.00%
2020/10/06	0	0.00	2	28.85	28.75	-2	3,276	-0.06%
2020/10/05	7	28.47	0	0.00	28.40	7	3,325	0.21%
2020/09/30	2	28.60	1	28.45	28.55	1	3,383	0.03%
2020/09/29	9	28.21	8	28.41	28.30	1	3,453	0.03%
2020/09/28	3	28.28	5.5	28.13	28.30	-2.5	3,589	-0.07%
2020/09/25	1	27.25	1	27.30	27.25	0	3,869	0.00%
2020/09/24	5	28.06	0	0.00	28.05	5	4,006	0.12%
2020/09/23	4	28.76	13	28.62	28.55	-9	4,036	-0.22%
2020/09/22	2	29.00	0	0.00	28.95	2	4,251	0.05%
2020/09/21	57	29.86	57	29.45	29.45	0	4,412	0.00%
2020/09/17	0	0.00	3	29.90	29.90	-3	4,521	-0.07%
2020/09/16	5	29.52	0	0.00	29.50	5	4,532	0.11%
2020/09/15	1	29.65	1	29.65	29.65	0	4,594	0.00%
2020/09/14	1	29.50	2	29.45	29.50	-1	4,750	-0.02%
2020/09/11	3	28.58	0	0.00	28.55	3	4,866	0.06%
2020/09/10	7.9	29.08	0	0.00	28.95	7.9	4,959	0.16%
2020/09/09	1	28.90	0	0.00	29.30	1	5,069	0.02%
2020/09/07	1	29.50	0	0.00	29.30	1	5,260	0.02%
2020/09/02	10	29.20	0	0.00	29.40	10	5,595	0.18%
2020/09/01	0	0.00	3	29.10	29.15	-3	5,690	-0.05%
2020/08/31	3	29.15	0	0.00	29.10	3	5,780	0.05%
2020/08/28	9	29.41	0	0.00	29.40	9	5,920	0.15%
2020/08/27	3	29.80	1	29.85	29.65	2	6,192	0.03%
2020/08/26	7	29.61	3	29.60	29.65	4	6,893	0.06%
2020/08/25	1	29.25	0	0.00	29.80	1	6,970	0.01%
2020/08/24	5	29.25	0	0.00	29.20	5	6,975	0.07%
2020/08/21	4	29.19	0	0.00	29.25	4	7,034	0.06%
2020/08/20	17	29.88	1	30.10	29.10	16	7,055	0.23%
2020/08/19	13.5	30.93	0	0.00	30.60	13.5	7,002	0.19%
2020/08/18	16	31.60	3	31.55	31.45	13	6,951	0.19%
2020/08/17	3	31.87	1	31.90	31.95	2	6,996	0.03%
2020/08/14	4	31.83	1	31.85	31.90	3	7,147	0.04%
2020/08/13	15	32.15	2	32.50	31.85	13	7,177	0.18%
2020/08/12	0	0.00	6	32.30	32.15	-6	7,191	-0.08%
2020/08/11	3	31.83	0	0.00	31.75	3	7,203	0.04%
2020/08/10	8	32.25	1	32.15	32.15	7	7,257	0.10%
2020/08/04	1	32.20	1	32.05	32.05	0	7,553	0.00%
2020/07/31	0	0.00	7	32.16	31.90	-7	8,030	-0.09%
2020/07/30	2	31.93	24	32.15	32.00	-22	8,114	-0.27%
2020/07/29	2	30.95	2	31.20	31.15	0	8,296	0.00%
2020/07/28	0	0.00	1	32.00	30.35	-1	8,465	-0.01%
2020/07/27	1	31.35	12	31.41	31.20	-11	8,491	-0.13%
2020/07/24	8	31.54	2.1	31.93	31.45	5.9	8,488	0.07%
2020/07/23	4	32.30	0	0.00	32.35	4	8,495	0.05%
2020/07/22	5	32.25	5	32.61	32.65	0	8,636	0.00%
2020/07/21	0	0.00	12	32.13	32.00	-12	8,655	-0.14%
2020/07/20	6	31.51	1	31.35	31.65	5	8,689	0.06%
2020/07/17	5	31.90	5	32.12	31.75	0	8,692	0.00%
2020/07/16	2	32.48	6	32.75	32.15	-4	8,729	-0.05%
2020/07/15	5	32.47	17	32.36	32.30	-12	8,733	-0.14%
2020/07/14	2	32.38	9	32.36	32.25	-7	8,813	-0.08%
2020/07/13	2	32.58	3	32.70	32.80	-1	8,851	-0.01%
2020/07/10	17	32.23	6	32.43	32.00	11	8,986	0.12%
2020/07/09	4	33.25	1	33.20	32.90	3	8,967	0.03%
2020/07/08	9	33.34	38.3	33.22	33.30	-29.3	8,993	-0.33%
2020/07/07	11	33.80	11	33.54	33.65	0	9,043	0.00%
2020/07/06	24	34.19	49.5	34.51	34.00	-25.5	9,022	-0.28%
2020/07/03	27.7	33.11	69	33.26	33.40	-41.3	8,798	-0.47%
2020/07/02	7	31.96	17	32.24	32.40	-10	8,730	-0.11%
2020/07/01	27	31.88	33	31.72	31.60	-6	8,715	-0.07%
2020/06/30	21	33.70	7	33.79	33.80	14	8,505	0.16%
2020/06/29	12	33.51	12	33.42	33.50	0	8,367	0.00%
2020/06/24	8.1	33.47	3	33.60	33.55	5.1	8,360	0.06%
2020/06/23	19	33.89	4	33.85	33.85	15	8,358	0.18%
2020/06/22	10	34.35	11	34.37	34.20	-1	8,367	-0.01%
2020/06/19	9	34.55	21	34.84	34.80	-12	8,473	-0.14%
2020/06/18	2	34.45	14.5	34.28	34.50	-12.5	8,355	-0.15%
2020/06/17	15	34.09	27	34.04	33.75	-12	8,233	-0.15%
2020/06/16	3	33.20	15	33.51	33.60	-12	8,204	-0.15%
2020/06/15	18	32.74	25	32.86	32.55	-7	8,277	-0.08%
2020/06/12	34	32.75	19	33.04	33.25	15	8,262	0.18%
2020/06/11	41	33.84	10	34.00	33.45	31	8,238	0.38%
2020/06/10	5	33.45	2	33.43	33.35	3	8,093	0.04%
2020/06/09	6	33.25	0	0.00	33.10	6	8,205	0.07%
2020/06/08	1	33.50	18	33.62	33.65	-17	8,314	-0.20%
2020/06/05	4	33.39	4	33.46	33.35	0	8,602	0.00%
2020/06/04	39.3	33.03	16	33.08	32.90	23.3	8,829	0.26%
2020/06/03	27	33.23	32	33.34	33.25	-5	8,871	-0.06%
2020/06/02	133	34.09	185.4	34.16	34.05	-52.4	8,641	-0.61%	大買/大賣/
2020/06/01	17	31.93	29	31.83	32.15	-12	8,011	-0.15%
2020/05/29	2	31.20	0	0.00	30.90	2	7,960	0.03%
2020/05/28	31	31.34	0	0.00	30.90	31	7,960	0.39%
2020/05/27	5	31.66	57	31.58	31.55	-52	7,943	-0.65%
2020/05/26	8	31.36	23	31.57	31.35	-15	7,928	-0.19%
2020/05/25	59	31.25	7	31.07	31.50	52	7,894	0.66%
2020/05/22	15	31.71	32	31.94	31.40	-17	7,883	-0.22%
2020/05/21	22	31.79	25	31.95	32.05	-3	7,858	-0.04%
2020/05/20	42	30.95	2	30.95	31.10	40	7,707	0.52%
2020/05/19	47	30.52	18	30.65	30.45	29	7,691	0.38%
2020/05/18	32	30.35	3	30.35	30.25	29	7,642	0.38%
2020/05/15	15	31.07	28	31.22	30.80	-13	7,614	-0.17%
2020/05/14	45	31.93	23	31.50	31.15	22	7,541	0.29%
2020/05/13	31	32.28	3	32.40	32.40	28	7,448	0.38%
2020/05/12	2	32.35	15	32.38	32.30	-13	7,429	-0.17%
2020/05/11	47	32.78	36	32.58	32.55	11	7,377	0.15%
2020/05/08	0	0.00	69	32.09	32.20	-69	7,245	-0.95%
2020/05/07	54	32.11	114	32.31	31.60	-60	7,055	-0.85%	大賣/
2020/05/06	74	31.57	22	31.62	31.75	52	6,778	0.77%
2020/05/05	68	31.95	53	31.94	32.00	15	6,687	0.22%
2020/05/04	87	31.52	108	31.09	31.50	-21	6,462	-0.32%	大賣/
2020/04/30	0	0.00	17	30.49	30.70	-17	6,301	-0.27%
2020/04/29	4	30.14	12	30.15	30.15	-8	6,271	-0.13%
2020/04/28	39	30.11	83	30.32	30.10	-44	6,275	-0.70%
2020/04/27	108	30.24	6	30.19	30.35	102	6,328	1.61%	大買/鉅額交易
2020/04/24	1	29.20	12	29.46	29.30	-11	6,208	-0.18%
2020/04/23	18	29.06	12	28.77	28.55	6	6,138	0.10%
2020/04/22	17	28.41	22	28.08	28.80	-5	6,075	-0.08%
2020/04/21	43	28.93	14	28.99	28.60	29	6,050	0.48%
2020/04/20	11	29.47	20	29.54	29.30	-9	5,994	-0.15%
2020/04/17	20	29.46	1	29.20	29.00	19	5,936	0.32%
2020/04/16	11	29.25	4	29.48	29.25	7	5,879	0.12%
2020/04/15	17	29.05	36	29.23	29.60	-19	5,868	-0.32%
2020/04/14	0	0.00	13	28.27	28.55	-13	5,710	-0.23%
2020/04/13	27	27.98	15	27.99	27.90	12	5,703	0.21%
2020/04/10	36	28.58	11	28.50	28.45	25	5,665	0.44%
2020/04/09	18	28.59	45	29.00	29.25	-27	5,567	-0.48%
2020/04/08	9	27.67	6.5	28.28	28.35	2.5	5,455	0.05%
2020/04/07	22	27.39	5	27.43	27.55	17	5,460	0.31%
2020/04/06	18	26.83	13	26.77	26.75	5	5,338	0.09%
2020/04/01	3	26.80	1	26.70	26.95	2	5,322	0.04%
2020/03/31	2	26.80	2	26.60	26.60	0	5,317	0.00%
2020/03/30	8	25.83	14	26.32	26.60	-6	5,286	-0.11%
2020/03/27	25	26.73	10	26.57	26.15	15	5,279	0.28%
2020/03/26	13	26.68	1	26.60	26.60	12	5,191	0.23%
2020/03/25	22	26.75	14	26.75	26.55	8	5,159	0.16%
2020/03/24	14	26.14	8	26.33	25.80	6	5,009	0.12%
2020/03/23	2	25.25	22	24.86	25.20	-20	4,975	-0.40%
2020/03/20	25	25.24	2	25.90	25.95	23	5,061	0.45%
2020/03/19	6	23.22	6	23.98	24.30	0	4,986	0.00%
2020/03/18	5	25.44	24	26.00	25.00	-19	4,972	-0.38%
2020/03/17	5	25.41	2	25.30	25.45	3	4,949	0.06%
2020/03/16	21	26.91	13	26.76	25.50	8	4,935	0.16%
2020/03/13	13	26.35	4	25.71	26.95	9	4,851	0.19%
2020/03/12	5	28.84	56	28.56	28.10	-51	4,697	-1.09%
2020/03/11	52	31.25	38	31.39	29.80	14	4,571	0.31%
2020/03/10	80	31.27	21	31.71	32.50	59	4,266	1.38%
2020/03/09	32.5	31.18	41	30.92	30.70	-8.5	4,076	-0.21%
2020/03/06	0	0.00	13	30.41	30.55	-13	3,927	-0.33%
2020/03/05	31	30.00	13	30.04	30.10	18	3,952	0.46%
2020/03/04	4	29.48	1	29.40	29.40	3	4,006	0.07%
2020/03/03	2	29.78	4	29.95	30.00	-2	4,069	-0.05%
2020/03/02	4	29.13	1	29.45	29.15	3	4,070	0.07%
2020/02/27	4	29.71	1	29.80	29.45	3	4,078	0.07%
2020/02/24	0	0.00	14.4	31.00	31.00	-14.4	4,323	-0.33%
2020/02/21	12	30.89	14	31.02	30.85	-2	4,351	-0.05%
2020/02/20	0	0.00	10	31.41	31.25	-10	4,427	-0.23%
2020/02/19	2	31.10	10	31.25	31.10	-8	4,564	-0.18%
2020/02/18	1	31.35	8	31.26	31.25	-7	4,850	-0.14%
2020/02/17	5	30.79	1	30.80	30.75	4	5,074	0.08%
2020/02/14	1	31.05	0	0.00	31.05	1	5,331	0.02%
2020/02/13	0	0.00	2	30.75	30.65	-2	5,861	-0.03%
2020/02/12	6	30.67	2	30.75	30.75	4	6,180	0.06%
2020/02/11	0	0.00	3	30.55	30.75	-3	7,164	-0.04%
2020/02/10	1	29.85	1	30.20	30.00	0	7,657	0.00%
2020/02/07	5	30.08	0	0.00	30.00	5	7,673	0.07%
2020/02/06	3	30.07	4	30.53	30.60	-1	7,685	-0.01%
2020/02/05	1	29.65	43	29.56	29.70	-42	7,674	-0.55%
2020/02/04	1	29.50	1	29.85	29.55	0	7,664	0.00%
2020/02/03	8	28.48	5	28.79	28.90	3	7,674	0.04%
2020/01/31	3	30.00	5	30.00	30.00	-2	7,640	-0.03%
2020/01/30	12	30.69	10	30.48	29.95	2	7,627	0.03%
2020/01/20	33	33.35	0	0.00	33.25	33	7,551	0.44%
2020/01/17	2	34.00	0	0.00	33.85	2	7,551	0.03%
2020/01/16	0	0.00	4.2	33.89	33.85	-4.2	7,616	-0.06%
2020/01/15	0	33.75	0	0.00	33.90	0	7,683	0.00%
2020/01/14	0	0.00	1	34.35	34.15	-1	7,714	-0.01%
2020/01/13	0	0.00	1	34.15	34.15	-1	7,759	-0.01%
2020/01/09	0	34.10	10	33.79	34.25	-10	7,821	-0.13%
2020/01/08	2	32.75	11	32.79	32.60	-9	7,834	-0.11%
2020/01/07	1	32.80	3	32.65	32.70	-2	7,993	-0.03%
2020/01/06	12	33.60	10	33.48	33.40	2	8,007	0.02%
2020/01/03	4	34.25	16	34.24	34.20	-12	8,018	-0.15%
2020/01/02	3.5	34.60	4	34.70	34.55	-0.5	8,026	-0.01%
2019/12/31	34	34.37	0	0.00	34.25	34	8,043	0.42%
2019/12/30	0	0.00	4	35.25	35.10	-4	7,973	-0.05%
2019/12/27	0	0.00	39	35.08	35.30	-39	7,972	-0.49%
2019/12/26	17.5	34.43	0	0.00	34.40	17.5	7,974	0.22%
2019/12/25	3	34.65	0	0.00	34.75	3	8,056	0.04%
2019/12/24	7	34.68	3	35.00	34.60	4	8,197	0.05%
2019/12/23	5	35.23	0	0.00	35.20	5	8,229	0.06%
2019/12/20	4	35.68	9	35.78	35.20	-5	8,280	-0.06%
2019/12/19	9	35.59	4	35.58	35.55	5	8,291	0.06%
2019/12/18	4	35.89	0	0.00	35.90	4	8,293	0.05%
2019/12/17	5	36.31	13	36.23	36.25	-8	8,288	-0.10%
2019/12/16	0	0.00	1	35.60	35.55	-1	8,217	-0.01%
2019/12/13	18	35.49	10	36.08	35.30	8	8,241	0.10%
2019/12/12	1.3	35.82	4	35.70	35.85	-2.7	8,124	-0.03%
2019/12/11	2	35.68	7	35.46	35.45	-5	8,152	-0.06%
2019/12/09	0	0.00	3	35.15	35.15	-3	8,308	-0.04%
2019/12/06	12.3	34.97	5	34.92	34.85	7.3	8,344	0.09%
2019/12/05	5.6	35.00	54	34.83	35.20	-48.4	8,441	-0.57%
2019/12/04	53	34.97	12	34.76	35.05	41	8,507	0.48%
2019/12/03	0	0.00	13	34.41	34.20	-13	8,557	-0.15%
2019/12/02	3	33.62	15	33.69	34.00	-12	8,711	-0.14%
2019/11/29	14	34.46	31	34.29	34.25	-17	8,695	-0.20%
2019/11/28	20.4	35.24	3	35.27	35.20	17.4	8,632	0.20%
2019/11/27	4	35.53	1.5	35.43	35.45	2.5	8,629	0.03%
2019/11/26	5	35.83	3	35.80	35.80	2	8,686	0.02%
2019/11/25	1	35.45	28.4	35.72	35.65	-27.4	8,679	-0.32%
2019/11/22	28.2	35.45	0	0.00	35.15	28.2	8,752	0.32%
2019/11/21	6	35.79	2	36.05	36.00	4	8,769	0.05%
2019/11/20	1	36.80	1.7	36.89	36.95	-0.7	8,683	-0.01%
2019/11/19	0.5	36.90	14	37.03	37.10	-13.5	8,699	-0.16%
2019/11/18	5	36.72	7.7	36.77	36.75	-2.7	8,677	-0.03%
2019/11/15	26	36.86	9	37.07	36.25	17	8,639	0.20%
2019/11/14	11	36.69	21	36.79	36.70	-10	8,431	-0.12%
2019/11/13	17	37.99	6	38.03	37.80	11	8,297	0.13%
2019/11/12	17	37.76	18	37.93	38.00	-1	8,142	-0.01%
2019/11/11	9	36.27	18.1	36.12	35.95	-9.1	7,823	-0.12%
2019/11/08	16	35.18	29	35.16	35.80	-13	7,792	-0.17%
2019/11/07	37.5	31.74	43	32.70	33.40	-5.5	7,242	-0.08%
2019/11/06	0	0.00	0.4	30.40	30.40	-0.4	6,951	-0.01%
2019/11/05	7.5	30.65	24	30.68	30.50	-16.5	7,313	-0.23%
2019/11/04	1	30.75	34	30.78	30.80	-33	7,415	-0.45%
2019/11/01	7	29.90	23	30.33	30.55	-16	7,566	-0.21%
2019/10/31	10	30.28	0	0.00	30.20	10	7,695	0.13%
2019/10/29	11.5	30.39	0	0.00	30.30	11.5	7,851	0.15%
2019/10/28	14.7	30.82	0	0.00	30.70	14.7	7,960	0.18%
2019/10/25	5	31.25	0	0.00	31.20	5	8,022	0.06%
2019/10/24	0	0.00	5	31.58	31.70	-5	8,071	-0.06%
2019/10/23	1	31.15	5	31.33	31.45	-4	8,127	-0.05%
2019/10/22	5.5	30.77	1	30.75	30.75	4.5	8,168	0.06%
2019/10/21	12	31.11	0	0.00	31.00	12	8,206	0.15%
2019/10/18	6	31.26	6.5	31.70	31.75	-0.5	8,207	-0.01%
2019/10/17	0	0.00	30	31.22	31.45	-30	8,213	-0.37%
2019/10/16	1	30.70	2	30.80	30.80	-1	8,214	-0.01%
2019/10/15	41.5	31.12	4	30.59	30.65	37.5	8,252	0.45%
2019/10/14	20	31.99	0	0.00	31.90	20	8,173	0.24%
2019/10/09	6	32.12	0	0.00	32.30	6	8,148	0.07%
2019/10/08	0	0.00	26	32.67	32.70	-26	8,159	-0.32%
2019/10/07	5	32.08	7	32.57	32.40	-2	8,202	-0.02%
2019/10/04	6	32.39	3	32.30	32.30	3	8,180	0.04%
2019/10/03	9	32.49	0	0.00	32.45	9	8,173	0.11%
2019/10/02	11	32.87	3	32.80	32.95	8	8,198	0.10%
2019/10/01	2	32.40	2	32.40	32.95	0	8,163	0.00%
2019/09/27	11	32.07	3	31.90	31.55	8	8,072	0.10%
2019/09/26	5	33.50	3	33.45	33.45	2	7,933	0.03%
2019/09/25	3	32.80	14	33.22	33.20	-11	7,902	-0.14%
2019/09/24	14	33.15	0	0.00	33.20	14	7,911	0.18%
2019/09/23	0	0.00	3	33.60	33.45	-3	7,902	-0.04%
2019/09/20	0	0.00	14	33.31	33.40	-14	7,900	-0.18%
2019/09/19	16	33.01	0	0.00	33.10	16	7,870	0.20%
2019/09/18	0	0.00	28	33.38	33.30	-28	7,826	-0.36%
2019/09/17	24	33.08	0	0.00	32.80	24	7,767	0.31%
2019/09/16	7	33.51	1.7	33.38	33.40	5.3	7,735	0.07%
2019/09/12	3	33.93	21	33.85	34.00	-18	7,669	-0.23%
2019/09/11	1	33.35	17	33.27	33.45	-16	7,566	-0.21%
2019/09/10	12	32.28	8	32.43	32.50	4	7,436	0.05%
2019/09/09	12	33.07	1	33.55	32.65	11	7,367	0.15%
2019/09/06	4	32.79	8	32.96	32.90	-4	7,200	-0.06%
2019/09/04	0	0.00	14	32.06	32.15	-14	6,853	-0.20%
2019/09/02	1	31.10	16	31.11	31.20	-15	6,637	-0.23%
2019/08/30	1	30.60	1	30.55	30.80	0	6,613	0.00%
2019/08/29	0	0.00	23	30.66	30.70	-23	6,570	-0.35%
2019/08/28	12.3	30.20	4.5	30.20	30.10	7.7	6,521	0.12%
2019/08/27	17	30.91	3	30.92	30.70	14	6,492	0.22%
2019/08/26	4	29.71	16	30.34	30.25	-12	6,376	-0.19%
2019/08/23	9	30.24	110	30.22	30.00	-101	6,289	-1.61%	大賣/鉅額交易
2019/08/22	106	30.44	2	30.55	30.55	104	6,232	1.67%	大買/鉅額交易
2019/08/21	7	30.72	6	30.52	30.55	1	6,268	0.02%
2019/08/20	2	30.75	6	30.57	30.60	-4	6,373	-0.06%
2019/08/19	2	29.95	3	30.10	30.15	-1	6,273	-0.02%
2019/08/16	1	30.15	49	29.92	29.60	-48	6,315	-0.76%
2019/08/15	42	29.08	17	29.18	29.40	25	6,208	0.40%
2019/08/14	24	29.69	19	29.96	29.10	5	6,132	0.08%
2019/08/13	13	29.97	11	30.27	29.60	2	6,004	0.03%
2019/08/12	21	30.85	14.7	30.79	31.50	6.3	5,745	0.11%
2019/08/08	16	28.63	7.4	28.79	28.95	8.6	5,320	0.16%
2019/08/07	22	27.98	29	28.69	27.70	-7	5,099	-0.14%
2019/08/06	1	28.05	1	28.40	28.25	0	4,788	0.00%
2019/08/05	2	28.60	5	28.32	28.45	-3	4,690	-0.06%
2019/08/02	9	27.99	100	28.18	27.80	-91	4,576	-1.99%
2019/08/01	1	28.50	18.8	28.68	28.80	-17.8	4,498	-0.40%
2019/07/31	6	29.20	4	28.74	28.65	2	4,485	0.04%
2019/07/30	0	0.00	91	28.63	28.20	-91	4,404	-2.07%
2019/07/29	2	28.63	7	28.54	28.65	-5	4,356	-0.11%
2019/07/26	14	28.20	55.5	27.92	28.20	-41.5	4,290	-0.97%
2019/07/25	50	28.00	5	27.71	28.05	45	4,201	1.07%
2019/07/24	0	0.00	16	27.51	27.55	-16	4,103	-0.39%
2019/07/23	2	26.80	3	26.95	26.95	-1	4,053	-0.02%
2019/07/22	0	0.00	31	26.50	26.65	-31	3,997	-0.78%
2019/07/19	2	26.10	0	0.00	26.05	2	3,961	0.05%
2019/07/18	2	25.75	3	26.02	26.10	-1	3,956	-0.03%
2019/07/17	40	26.09	3	26.00	25.90	37	3,955	0.94%
2019/07/16	2	25.70	10	25.76	25.70	-8	3,920	-0.20%
2019/07/15	1	25.00	0	0.00	25.25	1	3,895	0.03%
2019/07/12	5	25.30	2	25.30	25.30	3	3,958	0.08%
2019/07/11	7	25.00	7	25.31	25.55	0	3,970	0.00%
2019/07/10	0	24.85	0	0.00	25.00	0	3,965	0.00%
2019/07/09	0	24.80	0	0.00	24.85	0	4,023	0.00%
2019/07/08	5	24.60	8	24.76	24.90	-3	4,155	-0.07%
2019/07/05	2	24.40	0	0.00	24.45	2	4,362	0.05%
2019/07/04	2	24.55	0	0.00	24.55	2	4,529	0.04%
2019/07/03	2	24.75	2	24.65	24.65	0	4,828	0.00%
2019/07/02	2	24.30	1	24.60	24.70	1	5,103	0.02%
2019/06/28	2	23.90	0	0.00	23.85	2	5,282	0.04%
2019/06/27	0	0.00	7	24.23	24.30	-7	5,388	-0.13%
2019/06/26	10	23.92	2	24.05	23.90	8	5,414	0.15%
2019/06/25	4	24.13	0	0.00	23.85	4	5,463	0.07%
2019/06/24	2	24.18	0	0.00	24.25	2	5,501	0.04%
2019/06/21	1	24.30	0	0.00	24.30	1	5,719	0.02%
2019/06/20	0	0.00	3	24.12	24.15	-3	5,828	-0.05%
2019/06/19	5	23.95	6	23.85	23.95	-1	6,047	-0.02%
2019/06/18	3	23.37	0	0.00	23.40	3	6,351	0.05%
2019/06/17	5	23.50	0	0.00	23.45	5	6,867	0.07%
2019/06/11	4	23.73	7	23.75	23.70	-3	7,374	-0.04%
2019/06/10	3	23.65	0	0.00	23.65	3	7,424	0.04%
2019/06/06	6	23.62	0	0.00	23.35	6	7,564	0.08%
2019/06/05	0	0.00	0.5	24.35	24.35	-0.5	7,642	-0.01%
2019/06/03	0	0.00	16	23.20	23.50	-16	8,206	-0.19%
2019/05/31	5	23.10	13.5	23.19	23.30	-8.5	8,267	-0.10%
2019/05/30	0.5	23.00	0.6	23.00	22.65	-0.1	8,407	0.00%
2019/05/29	1	22.50	0	0.00	22.35	1	8,489	0.01%
2019/05/28	3	22.27	4.4	22.60	22.80	-1.4	8,484	-0.02%
2019/05/27	10	22.68	0.9	22.65	22.35	9.1	8,381	0.11%
2019/05/24	1	23.50	1.5	23.57	23.50	-0.5	8,241	-0.01%
2019/05/23	6	23.93	0.1	24.25	23.40	5.9	8,245	0.07%
2019/05/22	2	24.30	3	24.45	24.55	-1	8,131	-0.01%
2019/05/21	4	24.19	0	0.00	24.15	4	8,123	0.05%
2019/05/20	11	24.53	11	24.25	24.20	0	8,099	0.00%
2019/05/17	12	25.57	0	0.00	24.90	12	8,034	0.15%
2019/05/16	1	26.15	0	0.00	26.10	1	7,976	0.01%
2019/05/14	0	0.00	11	25.95	26.00	-11	8,024	-0.14%
2019/05/13	3	25.47	0	0.00	25.20	3	7,985	0.04%
2019/05/10	9	25.91	4	26.05	25.95	5	7,966	0.06%
2019/05/09	14	26.17	96	25.98	25.95	-82	7,945	-1.03%
2019/05/08	9	26.45	0	0.00	26.45	9	7,903	0.11%
2019/05/07	0	0.00	7	26.91	26.95	-7	7,867	-0.09%
2019/05/06	58	26.58	0	0.00	26.20	58	7,826	0.74%
2019/05/03	0	0.00	30	27.29	27.35	-30	7,787	-0.39%
2019/05/02	3	26.75	8	27.01	27.10	-5	7,744	-0.06%
2019/04/30	6	26.38	0	0.00	26.90	6	7,734	0.08%
2019/04/29	27	26.74	2	26.65	26.70	25	7,722	0.32%
2019/04/26	3	26.85	15	27.01	27.00	-12	7,663	-0.16%
2019/04/25	0	0.00	29	27.19	27.15	-29	7,644	-0.38%
2019/04/24	36.5	26.99	0	0.00	26.85	36.5	7,630	0.48%
2019/04/23	9	26.89	75	27.01	27.35	-66	7,597	-0.87%
2019/04/22	11	27.34	30	27.25	27.10	-19	7,548	-0.25%
2019/04/19	2	27.25	39	27.23	27.55	-37	7,499	-0.49%
2019/04/18	22	27.08	4	27.21	26.70	18	7,487	0.24%
2019/04/17	23	27.28	1	27.55	27.40	22	7,426	0.30%
2019/04/16	29.2	27.52	5	27.50	27.60	24.2	7,380	0.33%
2019/04/15	30	27.56	0	0.00	27.75	30	7,365	0.41%
2019/04/12	22	27.80	0	0.00	27.45	22	7,359	0.30%
2019/04/11	41	28.71	7	28.81	28.30	34	7,239	0.47%
2019/04/10	21	28.94	7	28.94	29.20	14	7,017	0.20%
2019/04/09	92	28.70	51.5	28.77	29.05	40.5	6,887	0.59%
2019/04/08	36.5	27.80	4	28.33	27.90	32.5	6,616	0.49%
2019/04/03	13	27.15	18	27.25	27.20	-5	6,382	-0.08%
2019/04/02	6	26.82	0	0.00	26.70	6	6,251	0.10%
2019/04/01	0	0.00	1	26.90	26.90	-1	6,185	-0.02%
2019/03/28	0	0.00	56	26.13	26.10	-56	6,048	-0.93%
2019/03/27	7.5	26.32	3	26.35	26.45	4.5	6,038	0.07%
2019/03/26	9.5	27.00	4	27.13	26.60	5.5	6,024	0.09%
2019/03/25	1.2	27.11	0	0.00	26.95	1.2	5,894	0.02%
2019/03/22	29.5	27.26	14	27.13	26.95	15.5	5,890	0.26%
2019/03/21	6	27.08	5	27.15	26.95	1	5,757	0.02%
2019/03/20	57	26.55	9	26.28	26.45	48	5,487	0.87%
2019/03/19	6	24.93	3	24.92	25.20	3	5,169	0.06%
2019/03/18	0	0.00	2	24.48	24.50	-2	4,987	-0.04%
2019/03/15	1	24.15	2	24.43	24.30	-1	4,960	-0.02%
2019/03/14	2	23.95	1	24.00	23.90	1	4,976	0.02%
2019/03/13	8	24.13	0	0.00	24.10	8	4,987	0.16%
2019/03/12	7	24.38	2	24.58	24.20	5	5,001	0.10%
2019/03/11	4	24.43	51	24.40	24.55	-47	4,931	-0.95%
2019/03/08	33	24.91	6	24.73	24.60	27	5,016	0.54%
2019/03/07	36	26.26	26	26.36	26.70	10	4,585	0.22%
2019/03/06	22	26.17	1	26.30	25.90	21	4,513	0.47%
2019/03/05	3	26.18	0	0.00	25.95	3	4,473	0.07%
2019/03/04	1	26.10	3	25.87	26.15	-2	4,406	-0.05%
2019/02/27	1	25.10	4	25.30	25.55	-3	4,320	-0.07%
2019/02/26	1	25.55	0	0.00	25.50	1	4,380	0.02%
2019/02/20	1	25.80	0	0.00	25.40	1	4,740	0.02%
2019/02/19	0	0.00	2	25.40	25.65	-2	4,860	-0.04%
2019/02/13	0	0.00	16	25.80	25.70	-16	5,207	-0.31%
2019/01/24	5	25.65	7	25.76	25.10	-2	6,015	-0.03%
2019/01/21	2	24.85	0	0.00	24.65	2	6,294	0.03%
2019/01/16	2	24.90	2	24.95	24.80	0	6,763	0.00%
2019/01/15	2	24.25	0	0.00	24.55	2	6,861	0.03%
2019/01/14	2	24.20	2	24.35	24.30	0	6,976	0.00%
2019/01/11	0	0.00	5	24.40	24.40	-5	7,153	-0.07%
2019/01/09	0	0.00	1	25.15	25.05	-1	7,208	-0.01%
2019/01/07	3	25.18	0	0.00	24.60	3	7,500	0.04%
2019/01/04	0.3	25.20	0	0.00	25.20	0.3	7,669	0.00%
2019/01/02	2	26.10	2	26.30	26.30	0	7,808	0.00%
2018/12/27	0.8	25.50	2	25.50	25.50	-1.2	7,899	-0.02%
2018/12/25	1	26.10	3	25.43	25.55	-2	8,178	-0.02%
2018/12/24	0	0.00	0.4	26.00	25.95	-0.4	8,384	0.00%
2018/12/22	2	25.90	0	0.00	25.70	2	8,510	0.02%
2018/12/21	0.3	26.10	8	25.67	26.25	-7.7	8,660	-0.09%
2018/12/20	1	25.40	0	0.00	25.70	1	8,950	0.01%
2018/12/19	0.5	26.30	1	26.35	26.30	-0.5	9,065	-0.01%
2018/12/18	0	0.00	30	26.05	26.10	-30	9,068	-0.33%
2018/12/17	32	27.31	0	0.00	26.30	32	9,002	0.36%
2018/12/14	3	27.02	0	0.00	27.05	3	8,877	0.03%
2018/12/12	36	28.52	35	28.36	28.30	1	8,790	0.01%
2018/12/11	15	27.76	10	27.80	27.75	5	8,667	0.06%
2018/12/10	0	0.00	2	27.05	27.50	-2	8,747	-0.02%
2018/12/07	12	27.95	10	27.30	27.30	2	8,732	0.02%
2018/12/06	3	27.33	3	27.23	27.60	0	8,638	0.00%
2018/12/05	7.5	27.64	3	27.45	27.45	4.5	8,530	0.05%
2018/12/04	3.2	27.95	5	28.18	28.20	-1.8	8,440	-0.02%
2018/12/03	4	28.35	16.1	28.36	28.05	-12.1	8,336	-0.15%
2018/11/30	3	27.10	4.6	27.12	27.30	-1.6	8,115	-0.02%
2018/11/29	0	0.00	11	27.00	26.70	-11	8,013	-0.14%
2018/11/28	4.1	26.70	2	26.70	26.65	2.1	7,944	0.03%
2018/11/27	0	0.00	1	26.20	26.85	-1	7,892	-0.01%
2018/11/23	13	25.72	4	25.73	25.70	9	7,765	0.12%
2018/11/22	4	26.65	4	26.20	26.20	0	7,691	0.00%
2018/11/21	2	26.15	3	26.47	27.00	-1	7,645	-0.01%
2018/11/20	8	26.83	8	27.10	26.55	0	7,541	0.00%
2018/11/16	2	27.03	2	26.83	26.20	0	7,267	0.00%
2018/11/15	3.5	26.72	3	26.67	26.90	0.5	7,149	0.01%
2018/11/14	2	27.23	7	27.08	26.70	-5	7,168	-0.07%
2018/11/13	0	0.00	8	26.61	27.20	-8	7,135	-0.11%
2018/11/12	5.2	26.50	0	0.00	26.80	5.2	7,010	0.07%
2018/11/09	1	26.10	2	26.05	26.15	-1	6,859	-0.01%
2018/11/08	2	25.80	1	26.25	25.80	1	6,755	0.01%
2018/11/07	1	25.40	5	25.20	25.40	-4	6,632	-0.06%
2018/11/06	337	25.45	2	25.25	25.25	335	6,595	5.08%	大買/鉅額交易
2018/11/05	1	25.15	103.4	24.71	25.10	-102.4	6,425	-1.59%	大賣/鉅額交易
2018/11/02	3	24.45	251.6	24.59	24.60	-248.6	6,305	-3.94%	大賣/鉅額交易
2018/11/01	2	22.88	2	23.30	23.45	0	6,071	0.00%
2018/10/31	20	21.10	1	21.15	21.35	19	5,914	0.32%
2018/10/30	1	20.50	4	20.40	20.20	-3	5,841	-0.05%
2018/10/26	2	23.53	447	23.52	23.35	-445	5,586	-7.97%	大賣/鉅額交易
2018/10/17	3	23.25	3	23.57	23.50	0	5,384	0.00%
2018/10/16	2	23.35	5	23.54	22.85	-3	5,212	-0.06%
2018/10/15	9	23.55	23	23.78	23.60	-14	5,116	-0.27%
2018/10/12	6	23.25	4	23.15	23.50	2	5,047	0.04%
2018/10/11	0	0.00	15	22.40	22.50	-15	4,911	-0.31%
2018/10/09	0	0.00	1	23.45	23.60	-1	4,725	-0.02%
2018/10/08	0	0.00	6	22.99	23.25	-6	4,622	-0.13%
2018/10/05	3	22.73	16	23.51	22.60	-13	4,572	-0.28%
2018/10/04	2	24.03	201	24.01	24.10	-199	4,445	-4.48%	大賣/鉅額交易
2018/10/03	63	24.10	42	24.22	24.25	21	4,271	0.49%
2018/10/02	4	23.83	1	24.15	23.65	3	4,050	0.07%
2018/09/28	5	23.40	10	23.47	23.65	-5	3,853	-0.13%
2018/09/27	12	23.46	1	23.50	23.50	11	3,837	0.29%
2018/09/26	50	24.23	50	23.78	23.45	0	3,783	0.00%
2018/09/25	5	23.51	4	23.46	23.90	1	3,659	0.03%
2018/09/21	1	23.25	7	23.27	23.40	-6	3,469	-0.17%
2018/09/20	0	0.00	2	23.08	22.85	-2	3,252	-0.06%
2018/09/19	2	22.83	7	22.82	22.85	-5	3,122	-0.16%
2018/09/18	9	22.86	2	22.35	22.60	7	3,030	0.23%
2018/09/17	1	21.85	0	0.00	21.90	1	2,783	0.04%
2018/09/14	3	20.25	0	0.00	20.35	3	2,841	0.11%
2018/09/13	1	20.00	0	0.00	20.05	1	3,146	0.03%
2018/09/12	1	20.25	1	20.30	20.00	0	3,180	0.00%
2018/09/10	2	20.65	0	0.00	20.15	2	3,271	0.06%
2018/09/07	0	0.00	1	20.95	20.85	-1	3,315	-0.03%
2018/09/06	12	21.68	8	21.78	21.60	4	3,284	0.12%
2018/09/04	0	0.00	5	21.00	21.05	-5	3,237	-0.15%
2018/09/03	1	20.90	0	0.00	20.90	1	3,288	0.03%
2018/08/20	1	21.10	0	0.00	20.95	1	3,938	0.03%
2018/08/13	0	0.00	64	22.05	21.75	-64	4,299	-1.49%
2018/08/10	0	0.00	1	22.70	22.60	-1	4,250	-0.02%
2018/08/09	6	23.10	0	0.00	23.00	6	4,234	0.14%
2018/08/08	31	23.29	0	0.00	23.25	31	4,258	0.73%
2018/08/07	32.1	23.21	1	23.20	23.25	31.1	4,288	0.72%
2018/08/06	0	0.00	9	23.15	23.00	-9	4,307	-0.21%
2018/08/03	10	22.90	32	22.47	22.70	-22	4,332	-0.51%
2018/08/02	30	22.15	0	0.00	22.15	30	4,343	0.69%
2018/07/31	0	0.00	169	22.43	22.40	-169	4,772	-3.54%	大賣/鉅額交易
2018/07/30	0	0.00	69	22.50	22.30	-69	4,792	-1.44%
2018/07/27	0	0.00	220	22.38	22.40	-220	4,818	-4.57%	大賣/鉅額交易
2018/07/26	3	22.45	55	22.41	22.30	-52	4,850	-1.07%
2018/07/24	0	0.00	91	22.23	22.30	-91	4,953	-1.84%
2018/07/20	1	22.50	0	0.00	22.45	1	5,025	0.02%
2018/07/19	5	23.00	1	23.00	22.75	4	5,139	0.08%
2018/07/17	0	0.00	30	22.40	22.40	-30	5,236	-0.57%
2018/07/16	30	22.40	0	0.00	22.40	30	5,306	0.57%
2018/07/13	1	22.60	2	22.38	22.35	-1	5,420	-0.02%
2018/07/12	1	22.40	0	0.00	22.35	1	5,446	0.02%
2018/07/10	0	0.00	1.1	21.90	21.75	-1.1	5,486	-0.02%
2018/07/04	0	0.00	2	22.60	22.15	-2	5,542	-0.04%
2018/07/03	1	22.90	1	22.70	22.55	0	5,535	0.00%
2018/07/02	0	0.00	5	23.05	23.10	-5	5,542	-0.09%
2018/06/29	1	23.05	3	23.33	23.05	-2	5,572	-0.04%
2018/06/28	1	23.10	1	23.00	23.05	0	5,562	0.00%
2018/06/26	0	0.00	81	23.24	23.55	-81	5,699	-1.42%
2018/06/25	85	23.80	4	23.91	23.55	81	5,702	1.42%
2018/06/22	1	24.00	11	24.28	24.80	-10	5,558	-0.18%
2018/06/21	5	22.45	2	22.05	23.00	3	5,293	0.06%
2018/06/20	1	22.25	1	22.15	22.15	0	5,330	0.00%
2018/06/19	2	22.93	2	22.75	22.85	0	5,356	0.00%
2018/06/14	1	22.70	0	0.00	22.60	1	5,320	0.02%
2018/06/13	13	23.03	1	23.10	22.95	12	5,431	0.22%
2018/06/12	2	23.25	6	23.28	23.00	-4	5,734	-0.07%
2018/06/11	1	23.05	3	23.00	22.95	-2	5,675	-0.04%
2018/06/06	11	22.50	1	22.55	22.65	10	5,743	0.17%
2018/06/05	2	22.40	4	22.46	22.20	-2	5,765	-0.03%
2018/06/04	2	22.00	5	21.95	21.95	-3	5,680	-0.05%
2018/05/25	3	21.70	3	21.80	21.70	0	5,514	0.00%
2018/05/23	1	21.40	0	0.00	21.35	1	5,424	0.02%
2018/05/22	4	21.80	0	0.00	21.60	4	5,416	0.07%
2018/05/21	0	0.00	8	21.13	21.95	-8	5,258	-0.15%
2018/05/18	3	20.70	0	0.00	20.75	3	5,210	0.06%
2018/05/17	1	20.75	0	0.00	20.75	1	5,240	0.02%
2018/05/15	1	21.40	0	0.00	21.10	1	5,266	0.02%
2018/05/14	0	0.00	16	21.49	21.40	-16	5,442	-0.29%
2018/05/11	5	21.80	5	21.75	21.75	0	5,436	0.00%
2018/05/10	1	22.25	3	22.15	22.30	-2	5,382	-0.04%
2018/05/09	11	22.15	1	22.05	22.25	10	5,354	0.19%
2018/05/08	2	21.83	4	21.04	22.05	-2	5,160	-0.04%
2018/05/04	0	0.00	2	21.20	21.00	-2	5,025	-0.04%
2018/04/30	1	20.45	0	0.00	20.65	1	5,084	0.02%
2018/04/27	2	20.35	2	20.25	20.35	0	5,081	0.00%
2018/04/25	11	20.01	6	20.04	20.55	5	5,055	0.10%
2018/04/24	2	20.98	2	21.05	20.95	0	4,979	0.00%
2018/04/23	3	22.07	4	22.10	22.05	-1	4,942	-0.02%
2018/04/20	1	21.95	4	22.03	22.05	-3	5,095	-0.06%
2018/04/19	7	22.19	4	22.34	22.30	3	5,031	0.06%
2018/04/18	16	22.60	0	0.00	22.60	16	4,983	0.32%
2018/04/17	1	22.70	0	0.00	22.70	1	4,968	0.02%
2018/04/16	3	22.88	3	22.87	22.85	0	5,011	0.00%
2018/04/13	1	23.10	0	0.00	23.10	1	4,987	0.02%
2018/04/12	2	23.35	2	23.40	23.40	0	4,968	0.00%
2018/04/10	1	23.45	6	23.45	23.35	-5	5,091	-0.10%
2018/04/09	2	23.70	0	0.00	23.55	2	5,137	0.04%
2018/04/03	2	23.65	6	23.83	23.85	-4	5,145	-0.08%
2018/04/02	1	24.20	0	0.00	23.85	1	5,155	0.02%
2018/03/31	1	24.10	1	24.05	24.05	0	5,160	0.00%
2018/03/30	5	23.70	0	0.00	23.85	5	5,157	0.10%
2018/03/29	4	23.18	10	23.00	23.05	-6	5,105	-0.12%
2018/03/28	2	23.43	0	0.00	23.30	2	4,980	0.04%
2018/03/27	9	23.47	0	0.00	23.50	9	4,916	0.18%
2018/03/26	5	23.50	0	0.00	23.40	5	4,863	0.10%
2018/03/23	6	23.57	2	23.75	23.70	4	4,814	0.08%
2018/03/21	2	24.75	0	0.00	24.65	2	4,805	0.04%
2018/03/20	7	24.90	5	24.90	24.85	2	5,135	0.04%
2018/03/19	13	25.13	3	25.05	25.05	10	5,212	0.19%
2018/03/16	14	25.95	5	26.06	25.70	9	5,125	0.18%
2018/03/15	1	25.95	1	25.80	25.80	0	4,877	0.00%
2018/03/14	10	26.40	0	0.00	26.10	10	5,124	0.20%
2018/03/13	6	26.44	4	26.58	26.20	2	5,199	0.04%
2018/03/12	1	26.20	15	26.34	26.50	-14	5,211	-0.27%
2018/03/09	2	26.10	3	25.95	26.05	-1	5,250	-0.02%
2018/03/08	4	25.63	2	25.70	25.55	2	5,441	0.04%
2018/03/07	2	25.15	0	0.00	25.15	2	5,552	0.04%
2018/03/06	1	25.15	0	0.00	25.20	1	6,144	0.02%
2018/03/02	11	25.30	0	0.00	25.40	11	6,230	0.18%
2018/03/01	2	25.20	11	24.96	25.55	-9	6,259	-0.14%
2018/02/27	4	25.21	4	25.10	25.20	0	6,381	0.00%
2018/02/23	2	25.00	3	25.05	25.10	-1	6,483	-0.02%
2018/02/22	1	24.75	2	24.70	24.75	-1	6,560	-0.02%
2018/02/21	0	0.00	4	24.36	24.35	-4	6,604	-0.06%
2018/02/12	3	23.62	5	23.50	23.50	-2	6,677	-0.03%
2018/02/09	4	23.26	11	22.71	23.80	-7	6,734	-0.10%
2018/02/07	6	24.43	3	24.50	24.50	3	7,146	0.04%
2018/02/06	27	24.76	10	23.73	23.75	17	7,212	0.24%
2018/02/05	12	26.05	1	26.10	26.15	11	7,178	0.15%
2018/02/02	1	26.65	1	26.50	26.60	0	7,402	0.00%
2018/02/01	0	0.00	5	26.60	26.60	-5	7,511	-0.07%
2018/01/30	6	27.07	0	0.00	26.90	6	7,702	0.08%
2018/01/29	0	0.00	7	26.86	26.75	-7	7,807	-0.09%
2018/01/26	2	26.55	8	26.74	26.55	-6	8,327	-0.07%
2018/01/25	9	26.99	2	26.90	26.85	7	8,491	0.08%
2018/01/24	4	26.96	4.4	26.99	26.90	-0.4	8,492	0.00%
2018/01/23	5	26.75	3	26.85	26.85	2	8,528	0.02%
2018/01/22	1	26.75	8	26.81	26.75	-7	8,664	-0.08%
2018/01/19	2	27.00	2	27.05	26.90	0	8,949	0.00%
2018/01/18	1	27.05	1	27.00	27.00	0	9,298	0.00%
2018/01/17	4	27.10	10.6	27.06	27.05	-6.6	9,505	-0.07%
2018/01/16	10	26.93	29.5	27.14	27.30	-19.5	9,568	-0.20%
2018/01/15	1	26.40	0	0.00	26.35	1	9,558	0.01%
2018/01/12	0	0.00	5	26.50	26.25	-5	9,622	-0.05%
2018/01/11	2	26.15	2	26.15	26.10	0	9,681	0.00%
2018/01/10	13	26.12	1	26.05	26.05	12	9,769	0.12%
2018/01/09	0	0.00	4	26.75	26.75	-4	9,912	-0.04%
2018/01/08	2	26.90	0	0.00	26.85	2	10,189	0.02%
2018/01/05	2	27.15	5	27.01	26.90	-3	10,569	-0.03%
2018/01/04	10	27.08	9	26.99	27.05	1	10,909	0.01%
2018/01/03	0	0.00	3	26.80	26.65	-3	11,278	-0.03%
2018/01/02	3	26.37	2.5	26.44	26.40	0.5	12,507	0.00%