南港 (2101)-凱基-松山券商分點個股進出

台股 » 個股 » 南港 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南港

(2101)

可現股當沖

股價
48.30
漲跌
▼0.05
漲幅
-0.10%
成交量
1,854張
產業
上市橡膠類股
264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

南港 (2101)籌碼相關－凱基-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	2	48.35	48.30	-2	3,293	-0.06%
2024/11/21	0	0.00	3	48.35	48.35	-3	3,297	-0.09%
2024/11/20	0	0.00	4	48.33	47.85	-4	3,323	-0.12%
2024/11/19	0	0.00	5	48.30	48.30	-5	3,343	-0.15%
2024/11/18	1	47.30	19	47.59	47.80	-18	3,393	-0.53%
2024/11/15	2	45.80	3	46.10	45.90	-1	3,349	-0.03%
2024/11/14	23.1	45.62	0	0.00	45.40	23.1	3,385	0.68%
2024/11/13	11	47.98	1	48.10	47.95	10	3,392	0.29%
2024/11/12	3	47.63	1	47.95	48.10	2	3,529	0.06%
2024/11/11	3	47.97	1	48.55	48.35	2	3,529	0.06%
2024/11/08	6	47.58	0	0.00	47.35	6	3,570	0.17%
2024/11/06	7	48.13	0	0.00	47.80	7	3,632	0.19%
2024/11/05	0	0.00	1	48.95	48.90	-1	3,678	-0.03%
2024/11/04	1	48.40	0	0.00	48.60	1	3,817	0.03%
2024/10/30	6	47.89	0	0.00	47.65	6	4,068	0.15%
2024/10/29	4	48.13	1	48.70	48.70	3	4,147	0.07%
2024/10/28	7	48.76	0	0.00	48.40	7	4,166	0.17%
2024/10/25	0	0.00	11.1	49.35	49.15	-11.1	4,188	-0.26%
2024/10/24	2.1	48.22	1	47.55	47.60	1.1	4,179	0.03%
2024/10/22	5.1	47.21	0	0.00	47.40	5.1	4,241	0.12%
2024/10/21	2.1	47.69	18	47.35	47.45	-15.9	4,315	-0.37%
2024/10/18	3	48.12	0	0.00	48.05	3	4,382	0.07%
2024/10/17	11	49.29	4	48.95	48.85	7	4,444	0.16%
2024/10/16	10	46.31	1	46.30	47.05	9	4,507	0.20%
2024/10/15	11	46.80	0	0.00	46.25	11	4,703	0.23%
2024/10/14	3	47.38	2	47.60	47.20	1	4,739	0.02%
2024/10/11	3	48.62	0	0.00	47.80	3	4,750	0.06%
2024/10/09	18	50.06	0	0.00	49.80	18	4,721	0.38%
2024/10/08	27	50.66	3	52.07	49.30	24	4,721	0.51%
2024/10/07	22	49.58	6	50.23	50.50	16	4,651	0.34%
2024/10/04	1	47.90	0	0.00	47.90	1	4,768	0.02%
2024/10/01	4	48.75	0	0.00	48.60	4	4,787	0.08%
2024/09/30	0	0.00	1	49.35	49.20	-1	4,806	-0.02%
2024/09/27	5	48.84	0	0.00	49.00	5	4,822	0.10%
2024/09/26	2	48.55	10	49.00	48.45	-8	4,858	-0.16%
2024/09/25	1	48.50	2	49.05	48.65	-1	4,982	-0.02%
2024/09/24	1	48.40	4	48.36	48.30	-3	5,171	-0.06%
2024/09/23	19.1	47.43	8	47.91	48.25	11.1	5,261	0.21%
2024/09/20	34.2	49.25	4	49.18	48.50	30.2	5,217	0.58%
2024/09/19	2	52.00	2	52.20	52.40	0	5,072	0.00%
2024/09/18	1	51.60	5	51.90	51.50	-4	5,128	-0.08%
2024/09/16	0	0.00	1	50.20	50.80	-1	5,179	-0.02%
2024/09/13	1	50.20	0	0.00	50.20	1	5,240	0.02%
2024/09/12	4	50.00	0	0.00	49.95	4	5,302	0.08%
2024/09/11	2.1	49.61	3	50.10	49.75	-0.9	5,368	-0.02%
2024/09/10	2	49.80	6	50.13	49.75	-4	5,530	-0.07%
2024/09/09	4	50.18	0	0.00	50.70	4	5,627	0.07%
2024/09/06	11	50.38	7	50.77	50.80	4	5,729	0.07%
2024/09/05	5	51.66	10	52.05	51.90	-5	5,793	-0.09%
2024/09/04	7.1	50.32	4	50.90	50.60	3.1	6,002	0.05%
2024/09/03	3	52.63	0	0.00	52.40	3	6,180	0.05%
2024/09/02	0	0.00	2	53.50	53.10	-2	6,881	-0.03%
2024/08/30	7	54.30	0	0.00	54.00	7	7,328	0.10%
2024/08/29	2	54.20	0	0.00	54.30	2	8,029	0.02%
2024/08/28	2	53.95	5	54.06	53.90	-3	8,383	-0.04%
2024/08/27	0	0.00	41	53.28	53.50	-41	9,119	-0.45%
2024/08/26	6	51.93	2	52.50	51.80	4	9,176	0.04%
2024/08/23	2	51.60	28	51.63	51.60	-26	9,281	-0.28%
2024/08/22	9	51.83	5	51.80	52.20	4	9,328	0.04%
2024/08/21	8	51.59	6	52.92	52.90	2	9,371	0.02%
2024/08/20	37	53.34	6	53.93	52.50	31	9,431	0.33%
2024/08/19	5	53.96	13	54.02	54.50	-8	9,712	-0.08%
2024/08/16	36	54.03	35	54.70	54.00	1	9,850	0.01%
2024/08/15	80	54.09	48	54.88	53.70	32	9,891	0.32%
2024/08/14	4	51.55	14	52.66	53.40	-10	9,955	-0.10%
2024/08/13	8	49.99	16	50.28	50.30	-8	10,033	-0.08%
2024/08/12	6	50.06	3	50.47	50.30	3	10,508	0.03%
2024/08/09	2	49.03	4	49.36	48.75	-2	10,667	-0.02%
2024/08/08	6	48.34	1	48.75	48.20	5	10,827	0.05%
2024/08/07	11	48.56	16	48.40	48.60	-5	10,997	-0.05%
2024/08/06	17	45.26	7	45.95	46.85	10	11,129	0.09%
2024/08/05	51.1	46.78	111	47.33	46.25	-59.9	11,327	-0.53%	大賣/
2024/08/02	13	51.72	0	0.00	50.80	13	11,673	0.11%
2024/08/01	12	53.33	10	53.60	53.70	2	12,047	0.02%
2024/07/31	4	52.68	11	53.19	52.80	-7	12,227	-0.06%
2024/07/29	22	52.52	10	52.51	52.40	12	12,969	0.09%
2024/07/26	4	51.28	0	0.00	51.60	4	13,455	0.03%
2024/07/23	0	0.00	1	52.60	52.50	-1	14,247	-0.01%
2024/07/22	2	51.30	10	51.91	51.30	-8	15,260	-0.05%
2024/07/19	3.1	52.46	0	0.00	52.10	3.1	15,661	0.02%
2024/07/18	2	53.55	0	0.00	53.90	2	15,997	0.01%
2024/07/17	16	54.79	2.6	54.85	54.10	13.4	16,370	0.08%
2024/07/16	13	54.32	5	54.46	54.00	8	17,194	0.05%
2024/07/15	2	53.10	3	52.80	53.10	-1	17,777	-0.01%
2024/07/12	2	51.80	15	51.29	51.50	-13	17,950	-0.07%
2024/07/11	3	51.23	0	0.00	51.10	3	18,320	0.02%
2024/07/10	2.2	51.15	5	50.90	51.50	-2.9	18,540	-0.02%
2024/07/09	2	50.70	4	50.80	50.60	-2	18,783	-0.01%
2024/07/08	25	51.79	33	51.42	51.20	-8	19,059	-0.04%
2024/07/05	2	53.75	0	0.00	53.50	2	18,974	0.01%
2024/07/04	3	53.67	6	53.67	53.90	-3	19,015	-0.02%
2024/07/03	10	53.60	5	53.82	53.60	5	19,119	0.03%
2024/07/02	7	53.36	5	53.32	53.40	2	19,122	0.01%
2024/07/01	26	54.50	1.3	53.64	54.00	24.7	19,078	0.13%
2024/06/28	22	52.75	36	53.34	52.10	-14	18,963	-0.07%
2024/06/27	19	54.71	15	54.71	54.20	4	18,786	0.02%
2024/06/26	10	55.73	3	55.90	55.70	7	18,690	0.04%
2024/06/25	13	55.50	3.2	55.87	55.90	9.8	18,680	0.05%
2024/06/24	12	56.80	0	0.00	55.90	12	18,640	0.06%
2024/06/20	3	56.97	2	57.10	57.30	1	18,566	0.01%
2024/06/19	3	56.90	1	57.10	56.90	2	18,491	0.01%
2024/06/18	10	55.76	1	56.30	56.70	9	18,415	0.05%
2024/06/17	17	56.54	3	56.70	55.90	14	18,346	0.08%
2024/06/14	22	58.16	30	57.90	57.40	-8	18,179	-0.04%
2024/06/13	23	56.84	3	57.30	57.10	20	18,081	0.11%
2024/06/12	7.3	57.27	5	57.10	57.00	2.3	17,985	0.01%
2024/06/11	23.2	58.33	6	58.47	57.90	17.2	17,882	0.10%
2024/06/07	50	59.94	13	60.41	59.50	37	17,677	0.21%
2024/06/06	68.1	60.27	12	61.01	60.10	56.1	17,435	0.32%
2024/06/05	29	63.99	13	63.29	63.40	16	16,722	0.10%
2024/06/04	43.5	62.20	80.3	62.96	64.50	-36.8	16,278	-0.23%
2024/06/03	28	59.94	104.3	60.29	61.30	-76.3	15,606	-0.49%	大賣/
2024/05/31	108	60.12	143	59.84	59.60	-35	15,235	-0.23%	大買/大賣/
2024/05/30	2	57.50	12	57.98	57.40	-10	14,461	-0.07%
2024/05/29	49	56.98	6	56.95	57.60	43	14,383	0.30%
2024/05/28	7	56.86	25	56.88	56.90	-18	14,261	-0.13%
2024/05/27	33	57.02	105	56.70	56.50	-72	14,218	-0.51%	大賣/
2024/05/24	44	56.00	7	55.16	56.30	37	14,158	0.26%
2024/05/23	30.1	56.10	41.1	57.30	55.60	-11	14,116	-0.08%
2024/05/22	4	58.60	12.5	58.59	58.70	-8.5	13,816	-0.06%
2024/05/21	5	57.50	5	57.96	58.00	0	13,650	0.00%
2024/05/20	13	57.95	56.6	58.01	58.00	-43.6	13,544	-0.32%
2024/05/17	20	58.25	4	57.93	58.50	16	13,313	0.12%
2024/05/16	42	57.90	29.1	56.67	57.90	12.9	13,100	0.10%
2024/05/15	107	55.47	10	56.00	55.60	97	12,619	0.77%	大買/
2024/05/14	6	55.32	7	55.69	55.10	-1	12,417	-0.01%
2024/05/13	4.5	55.38	2	55.60	55.60	2.5	12,213	0.02%
2024/05/10	32.6	55.34	50	56.00	54.90	-17.4	12,003	-0.14%
2024/05/09	65.4	55.36	25.6	55.58	54.80	39.7	11,810	0.34%
2024/05/08	29.1	57.28	15	57.33	56.40	14.1	11,474	0.12%
2024/05/07	40.4	59.27	46.3	59.11	59.80	-5.9	10,949	-0.05%
2024/05/06	10.2	60.84	4.2	60.83	60.90	6	10,469	0.06%
2024/05/03	36	60.16	45.7	60.22	60.70	-9.7	10,184	-0.10%
2024/05/02	16	59.78	73.6	59.61	59.50	-57.6	9,746	-0.59%
2024/04/30	61.2	59.26	69	59.49	58.80	-7.8	9,440	-0.08%
2024/04/29	59.1	60.38	17.1	61.37	60.80	42	8,922	0.47%
2024/04/26	68.3	58.62	141	57.93	59.50	-72.7	8,094	-0.90%	大賣/
2024/04/25	63	54.05	52.1	54.38	54.80	10.9	7,060	0.15%
2024/04/24	19.8	53.55	36	53.58	53.60	-16.2	6,595	-0.25%
2024/04/23	38.5	52.62	110	52.07	53.30	-71.5	6,227	-1.15%	大賣/
2024/04/22	36	51.95	32	51.09	50.70	4	5,856	0.07%
2024/04/19	85	48.47	85	49.08	50.00	0	4,962	0.00%
2024/04/18	11	45.90	10	47.26	47.50	1	4,215	0.02%
2024/04/17	22.2	46.59	29	46.78	46.15	-6.8	3,963	-0.17%
2024/04/16	28.1	46.28	64	46.33	46.20	-35.9	3,663	-0.98%
2024/04/15	65	46.60	247	46.88	47.35	-182	3,450	-5.27%	大賣/鉅額交易
2024/04/12	55	46.53	7	45.81	46.70	48	3,189	1.50%
2024/04/11	4	42.33	2	42.40	42.65	2	2,934	0.07%
2024/04/10	16	42.01	10	42.05	42.00	6	2,991	0.20%
2024/04/09	1	41.60	7	41.43	41.95	-6	2,979	-0.20%
2024/04/08	3	40.70	6	40.55	40.70	-3	2,862	-0.10%
2024/04/03	0	0.00	5	40.40	40.60	-5	2,896	-0.17%
2024/04/02	8	40.47	0	0.00	40.70	8	2,980	0.27%
2024/03/29	3	40.32	10	40.10	40.30	-7	3,134	-0.22%
2024/03/28	29	40.23	0	0.00	40.30	29	3,138	0.92%
2024/03/27	0	0.00	1	39.60	39.60	-1	3,102	-0.03%
2024/03/26	6	39.10	2	39.30	39.05	4	3,091	0.13%
2024/03/25	15	39.34	0	0.00	39.50	15	3,104	0.48%
2024/03/22	1	38.95	0	0.00	39.00	1	3,107	0.03%
2024/03/21	5	39.00	0	0.00	38.95	5	3,170	0.16%
2024/03/20	22	38.90	0	0.00	38.70	22	3,156	0.70%
2024/03/19	2	39.05	0	0.00	38.85	2	3,147	0.06%
2024/03/18	1	38.80	0	0.00	38.75	1	3,121	0.03%
2024/03/15	2	38.85	0	0.00	38.85	2	3,096	0.06%
2024/03/14	4	39.30	0	0.00	39.30	4	3,063	0.13%
2024/03/13	4	39.70	0	0.00	39.85	4	3,028	0.13%
2024/03/12	28	40.75	0	0.00	40.50	28	3,013	0.93%
2024/03/11	0	0.00	3	40.70	40.80	-3	2,997	-0.10%
2024/03/08	7	40.84	0	0.00	40.30	7	2,981	0.23%
2024/03/07	2	41.08	6	40.88	41.40	-4	2,952	-0.14%
2024/03/05	5	39.70	0	0.00	39.50	5	2,867	0.17%
2024/03/04	3	39.60	4	39.66	39.55	-1	2,891	-0.03%
2024/03/01	3	39.57	1	39.50	39.70	2	2,871	0.07%
2024/02/29	2	39.43	2	39.35	39.35	0	2,869	0.00%
2024/02/26	3	39.57	0	0.00	39.70	3	2,799	0.11%
2024/02/23	11	40.81	8	40.35	40.35	3	2,723	0.11%
2024/02/22	5	41.75	6	41.80	41.70	-1	2,650	-0.04%
2024/02/20	6	42.25	0	0.00	42.10	6	2,605	0.23%
2024/02/19	0	0.00	1.9	42.57	42.60	-1.9	2,573	-0.08%
2024/02/16	2	42.10	0	0.00	42.20	2	2,555	0.08%
2024/02/05	0	0.00	2	41.45	41.50	-2	2,510	-0.08%
2024/02/01	5	41.80	0	0.00	41.75	5	2,474	0.20%
2024/01/31	5	41.80	0	0.00	41.70	5	2,451	0.20%
2024/01/29	0	0.00	0.2	42.40	42.40	-0.2	2,420	-0.01%
2024/01/26	1	42.20	0	42.25	42.35	1	2,401	0.04%
2024/01/25	14	42.16	0	0.00	42.25	14	2,398	0.58%
2024/01/24	0	0.00	2	42.20	42.45	-2	2,364	-0.08%
2024/01/23	2	41.15	0	0.00	41.30	2	2,307	0.09%
2024/01/22	4.3	41.63	2	41.65	41.55	2.3	2,277	0.10%
2024/01/19	1	41.20	2	41.40	41.50	-1	2,257	-0.04%
2024/01/18	7	41.11	2	41.08	41.15	5	2,232	0.22%
2024/01/17	21	41.92	1	41.50	41.50	20	2,210	0.90%
2024/01/15	18	43.16	7	43.01	43.35	11	2,055	0.54%
2024/01/12	19	42.44	6	42.73	42.75	13	2,006	0.65%
2024/01/11	7	43.09	0	0.00	43.50	7	1,950	0.36%
2024/01/10	9	43.57	20.5	43.48	43.00	-11.5	1,908	-0.60%
2024/01/09	4	45.03	25	45.14	45.05	-21	1,763	-1.19%
2024/01/08	46	45.50	2	45.95	45.45	44	1,696	2.59%
2024/01/05	22	44.89	2	44.85	45.55	20	1,645	1.22%
2024/01/04	1	43.25	9	43.94	44.85	-8	1,501	-0.53%
2024/01/03	0.5	42.85	11	42.88	42.80	-10.5	1,349	-0.78%
2024/01/02	6	42.50	0	0.00	42.25	6	1,274	0.47%
2023/12/29	20	42.07	4	42.46	42.00	16	1,257	1.27%
2023/12/27	11	41.41	15	41.52	41.65	-4	1,079	-0.37%
2023/12/26	3	39.90	3	40.13	40.50	0	930	0.00%
2023/12/25	2	39.63	1	39.50	39.50	1	840	0.12%
2023/12/22	4	39.53	4	39.51	39.55	0	810	0.00%
2023/12/21	3	39.45	0	39.55	39.45	3	797	0.37%
2023/12/20	2	39.53	2.3	39.51	39.50	-0.3	776	-0.04%
2023/12/19	7	39.50	1	39.55	39.55	6	735	0.82%
2023/12/18	3	39.03	4	39.53	39.45	-1	667	-0.15%
2023/12/15	4	38.93	8	39.10	39.10	-4	596	-0.67%
2023/12/14	1	38.70	1	39.05	39.05	0	591	0.00%
2023/12/13	2	38.50	4	38.63	38.65	-2	580	-0.34%
2023/12/12	5	38.73	5	38.50	38.50	0	587	0.00%
2023/12/11	2	38.88	5	38.88	38.85	-3	585	-0.51%
2023/12/08	6	38.97	13	38.92	38.90	-7	584	-1.20%
2023/12/07	4	39.14	4	39.15	39.15	0	580	0.00%
2023/12/06	1	39.15	4	39.16	39.20	-3	549	-0.55%
2023/12/05	1	38.90	1	39.10	39.10	0	541	0.00%
2023/12/04	1	38.90	1	38.90	38.90	0	551	0.00%
2023/12/01	4	38.80	4	38.80	38.80	0	569	0.00%
2023/11/30	11	38.64	6	38.86	38.85	5	590	0.85%
2023/11/29	3	39.13	2	38.80	38.80	1	589	0.17%
2023/11/28	2.4	39.07	3	39.15	39.10	-0.6	572	-0.11%
2023/11/27	3	38.87	2	39.05	39.05	1	600	0.17%
2023/11/24	2	38.38	1	38.50	38.50	1	593	0.17%
2023/11/22	3	38.33	7	38.31	38.40	-4	608	-0.66%
2023/11/21	1	38.10	1	38.10	38.10	0	614	0.00%
2023/11/20	0	0.00	11	38.35	38.30	-11	606	-1.81%
2023/11/17	2	38.15	2.2	38.08	38.10	-0.2	603	-0.03%
2023/11/16	0	0.00	22	38.27	38.25	-22	603	-3.65%
2023/11/15	1	37.45	2	38.08	38.35	-1	617	-0.16%
2023/11/14	3	37.23	14	37.31	37.35	-11	612	-1.80%
2023/11/13	2	37.30	7	37.44	37.55	-5	618	-0.81%
2023/11/10	2	37.33	9	37.38	37.30	-7	627	-1.12%
2023/11/09	2	37.38	2	37.55	37.55	0	638	0.00%
2023/11/08	0	0.00	1	37.30	37.35	-1	645	-0.15%
2023/11/06	2	36.90	1	37.05	37.05	1	653	0.15%
2023/11/03	7	36.66	6	36.80	36.80	1	648	0.15%
2023/11/01	4	36.50	5	36.58	36.60	-1	648	-0.15%
2023/10/31	10	36.61	10	36.60	36.60	0	662	0.00%
2023/10/30	4	36.91	4	36.80	36.80	0	664	0.00%
2023/10/27	3	36.82	3	37.00	37.00	0	665	0.00%
2023/10/26	0.4	36.55	1	37.20	36.75	-0.6	666	-0.09%
2023/10/25	3	37.02	2	37.30	37.20	1	666	0.15%
2023/10/24	2	36.65	2	36.90	36.90	0	666	0.00%
2023/10/23	1	36.55	1	36.65	36.65	0	675	0.00%
2023/10/20	6	36.83	6	36.55	36.55	0	679	0.00%
2023/10/19	13	37.28	10	37.05	37.05	3	676	0.44%
2023/10/18	9	37.85	9	37.60	37.60	0	665	0.00%
2023/10/17	4	37.98	4	38.00	38.00	0	663	0.00%
2023/10/16	5	37.86	5	37.90	37.90	0	667	0.00%
2023/10/13	5	38.25	4	37.90	37.90	1	674	0.15%
2023/10/12	4	38.48	4	38.50	38.50	0	668	0.00%
2023/10/11	4	38.33	4	38.50	38.50	0	666	0.00%
2023/10/06	0	0.00	1	38.45	38.40	-1	683	-0.15%
2023/10/05	12	38.23	2	38.05	38.05	10	683	1.46%
2023/10/03	1	38.20	1	38.20	38.20	0	680	0.00%
2023/10/02	2	38.05	2	38.15	38.15	0	684	0.00%
2023/09/28	2	38.05	2	38.05	38.05	0	698	0.00%
2023/09/27	2	38.03	2	38.00	38.00	0	706	0.00%
2023/09/26	5	38.01	5	38.00	38.00	0	720	0.00%
2023/09/25	2	38.05	2	38.00	38.00	0	724	0.00%
2023/09/22	2	37.90	2	38.05	38.05	0	725	0.00%
2023/09/21	8	38.18	8	37.95	37.95	0	729	0.00%
2023/09/20	4	38.43	4	38.30	38.30	0	734	0.00%
2023/09/19	4	38.49	4	38.45	38.45	0	740	0.00%
2023/09/18	2	38.50	2	38.45	38.45	0	756	0.00%
2023/09/15	3	38.52	3	38.50	38.50	0	775	0.00%
2023/09/14	1	38.05	1	38.60	38.60	0	781	0.00%
2023/09/13	1	37.85	1	38.05	38.05	0	804	0.00%
2023/09/12	3	37.83	3	37.80	37.80	0	911	0.00%
2023/09/11	2	37.83	2	37.80	37.80	0	983	0.00%
2023/09/08	4	37.79	4	37.85	37.85	0	988	0.00%
2023/09/07	9	38.16	8	37.90	37.90	1	995	0.10%
2023/09/06	13	39.11	12	38.40	38.40	1	1,012	0.10%
2023/09/05	2	39.05	2	39.50	39.50	0	988	0.00%
2023/09/04	3	38.95	3	39.00	39.00	0	967	0.00%
2023/09/01	6	39.08	8	39.06	38.95	-2	962	-0.21%
2023/08/31	16	39.17	3	39.03	39.00	13	944	1.38%
2023/08/30	4	38.80	10	38.85	38.80	-6	905	-0.66%
2023/08/29	4	38.65	4	38.60	38.60	0	900	0.00%
2023/08/28	3	38.52	3	38.55	38.55	0	895	0.00%
2023/08/25	3	38.53	3	38.35	38.35	0	893	0.00%
2023/08/24	2	38.45	2	38.40	38.40	0	903	0.00%
2023/08/23	3	38.37	4	38.44	38.45	-1	911	-0.11%
2023/08/22	5	38.44	4	38.35	38.35	1	928	0.11%
2023/08/21	5	38.50	2	38.55	38.55	3	942	0.32%
2023/08/18	4	37.98	4	38.25	38.25	0	927	0.00%
2023/08/17	6	38.30	6	38.05	38.05	0	931	0.00%
2023/08/16	3	38.55	3	38.45	38.45	0	936	0.00%
2023/08/15	2	38.10	3	38.57	38.60	-1	930	-0.11%
2023/08/14	5	37.98	8	38.09	38.10	-3	926	-0.32%
2023/08/11	2	37.88	2	37.90	37.90	0	936	0.00%
2023/08/10	5	38.08	6	37.85	37.75	-1	957	-0.10%
2023/08/09	6	38.32	6	38.15	38.15	0	957	0.00%
2023/08/08	2	38.33	8	38.36	38.45	-6	958	-0.63%
2023/08/07	1	37.80	1	38.35	38.35	0	953	0.00%
2023/08/04	10	37.89	30	38.08	38.05	-20	950	-2.10%
2023/08/02	2	38.13	4	38.18	38.15	-2	941	-0.21%
2023/08/01	1	38.05	1	38.25	38.25	0	935	0.00%
2023/07/31	6	38.39	6	37.95	37.95	0	936	0.00%
2023/07/28	8	38.46	3	38.50	38.50	5	938	0.53%
2023/07/27	2	38.48	2.2	38.55	38.55	-0.2	940	-0.02%
2023/07/25	4	37.85	4	37.90	37.90	0	928	0.00%
2023/07/24	6	37.63	6	37.90	37.90	0	933	0.00%
2023/07/21	12	38.27	2	37.80	37.80	10	929	1.08%
2023/07/20	2	37.83	3	38.10	38.20	-1	940	-0.11%
2023/07/19	7	37.66	7	37.75	37.75	0	968	0.00%
2023/07/18	8	37.71	6	37.85	37.85	2	971	0.21%
2023/07/17	10	37.60	10	37.80	37.80	0	979	0.00%
2023/07/14	4	37.68	3	37.90	37.90	1	985	0.10%
2023/07/13	20	37.75	17	37.87	37.75	3	988	0.30%
2023/07/12	17	38.09	6	38.05	38.05	11	972	1.13%
2023/07/11	2	38.33	2	38.30	38.30	0	974	0.00%
2023/07/10	4	38.29	4	38.20	38.20	0	981	0.00%
2023/07/07	4	38.23	2	38.35	38.35	2	992	0.20%
2023/07/06	8	38.51	6	38.40	38.40	2	1,004	0.20%
2023/07/05	4	38.66	3	38.65	38.65	1	1,030	0.10%
2023/07/04	18	38.89	6	38.70	38.70	12	1,077	1.11%
2023/07/03	16	39.42	10	39.23	39.25	6	1,096	0.55%
2023/06/30	4	39.44	1	39.40	39.40	3	1,096	0.27%
2023/06/29	3	39.42	3	39.40	39.40	0	1,100	0.00%
2023/06/28	8	39.36	2	39.40	39.40	6	1,095	0.55%
2023/06/27	4	39.55	5	39.39	39.35	-1	1,093	-0.09%
2023/06/26	13	40.06	7	39.60	39.60	6	1,084	0.55%
2023/06/21	17	40.40	15	40.40	40.55	2	1,071	0.19%
2023/06/20	4	40.51	4	40.80	40.80	0	1,063	0.00%
2023/06/19	6	40.82	4	40.85	40.85	2	1,103	0.18%
2023/06/16	9	41.91	8	41.37	41.35	1	1,090	0.09%
2023/06/15	7	40.52	45.2	41.30	41.40	-38.2	990	-3.86%
2023/06/14	4	39.69	14	39.78	39.90	-10	920	-1.09%
2023/06/13	24	39.83	7	39.85	39.85	17	915	1.86%
2023/06/12	18	39.74	5	39.71	39.90	13	904	1.44%
2023/06/09	9	38.78	10.6	38.92	38.95	-1.6	872	-0.18%
2023/06/08	7	38.86	12	38.99	38.95	-5	877	-0.57%
2023/06/07	3	38.98	13	39.01	39.10	-10	882	-1.13%
2023/06/06	13	38.96	7	38.91	38.95	6	879	0.68%
2023/06/05	3	38.82	3	38.90	38.90	0	886	0.00%
2023/06/02	4	38.50	2	38.80	38.80	2	887	0.23%
2023/06/01	9	38.16	8	38.30	38.30	1	885	0.11%
2023/05/31	4	38.33	10	38.32	38.35	-6	881	-0.68%
2023/05/30	7	38.51	6	38.50	38.50	1	881	0.11%
2023/05/29	6	38.74	6	38.80	38.80	0	872	0.00%
2023/05/26	12	38.86	17	38.90	38.95	-5	875	-0.57%
2023/05/25	15	39.02	11	39.30	39.35	4	866	0.46%
2023/05/24	2	39.38	0	0.00	39.55	2	863	0.23%
2023/05/23	3	39.32	2	39.55	39.55	1	883	0.11%
2023/05/22	17	39.37	4.2	39.36	39.35	12.8	892	1.43%
2023/05/19	8	39.11	5	39.30	39.30	3	882	0.34%
2023/05/18	6	39.37	2	39.53	39.50	4	885	0.45%
2023/05/17	0	0.00	2	39.40	39.45	-2	888	-0.23%
2023/05/16	3	38.85	11	39.13	39.20	-8	880	-0.91%
2023/05/15	10	38.39	4	38.65	38.65	6	906	0.66%
2023/05/12	6	38.53	2	38.65	38.70	4	997	0.40%
2023/05/11	6	38.53	2	38.65	38.65	4	1,004	0.40%
2023/05/10	3	38.67	2	38.90	38.90	1	1,004	0.10%
2023/05/09	14	38.95	3	38.95	38.95	11	1,006	1.09%
2023/05/05	1	39.10	1	39.50	39.25	0	1,012	0.00%
2023/05/04	5	39.30	0	0.00	39.35	5	1,011	0.49%
2023/05/02	1	38.20	2	38.53	38.55	-1	1,009	-0.10%
2023/04/27	1	38.15	1	38.45	38.45	0	1,018	0.00%
2023/04/26	1	38.15	0	0.00	38.30	1	1,010	0.10%
2023/04/25	0	0.00	1	38.20	38.35	-1	1,009	-0.10%
2023/04/21	6	38.19	2	38.40	38.40	4	959	0.42%
2023/04/20	4	38.30	3	38.40	38.40	1	953	0.10%
2023/04/19	13	39.04	3	38.95	38.95	10	943	1.06%
2023/04/18	3	39.37	0	0.00	39.40	3	930	0.32%
2023/04/17	7	39.73	0	0.00	39.85	7	932	0.75%
2023/04/14	7	39.81	10	39.90	39.90	-3	933	-0.32%
2023/04/13	8	39.69	0	0.00	39.75	8	929	0.86%
2023/04/12	5	39.95	1	39.95	39.95	4	926	0.43%
2023/04/11	0	0.00	2	40.25	40.55	-2	911	-0.22%
2023/04/10	0	0.00	2	41.38	40.90	-2	894	-0.22%
2023/04/07	8	40.81	34	40.95	40.95	-26	856	-3.03%
2023/04/06	1	38.85	1	40.10	40.00	0	803	0.00%
2023/03/31	7	38.84	2	39.00	39.00	5	770	0.65%
2023/03/30	11	38.40	0	0.00	38.80	11	767	1.43%
2023/03/29	1	38.80	3	38.78	38.85	-2	769	-0.26%
2023/03/24	2	38.95	1	38.90	38.95	1	763	0.13%
2023/03/23	1	38.75	10	38.85	38.85	-9	761	-1.18%
2023/03/22	21	39.37	12	38.97	38.75	9	752	1.20%
2023/03/21	0	0.00	2	37.58	37.90	-2	701	-0.29%
2023/03/20	0	0.00	18	37.10	37.05	-18	682	-2.64%
2023/03/17	3	36.72	4.2	36.69	36.60	-1.2	675	-0.18%
2023/03/16	6	36.43	0	0.00	36.60	6	675	0.89%
2023/03/13	1	36.50	0	0.00	36.55	1	690	0.14%
2023/03/07	1	36.75	1.4	36.65	36.70	-0.4	671	-0.05%
2023/03/06	0	0.00	6	37.01	36.90	-6	672	-0.89%
2023/03/03	2	37.25	10	37.15	37.05	-8	670	-1.19%
2023/02/24	18	36.48	9	36.60	36.60	9	693	1.30%
2023/02/23	5	37.05	1	36.95	36.95	4	688	0.58%
2023/02/22	2	36.80	0	0.00	37.00	2	685	0.29%
2023/02/21	0	0.00	9	36.97	37.20	-9	679	-1.33%
2023/02/20	0	0.00	3	35.95	36.05	-3	685	-0.44%
2023/02/17	0	0.00	1	34.95	35.25	-1	674	-0.15%
2023/02/16	12	35.19	7	35.20	35.20	5	682	0.73%
2023/02/15	8	34.95	7	35.20	35.20	1	697	0.14%
2023/02/14	2	34.80	4	35.10	35.00	-2	695	-0.29%
2023/02/13	7	34.95	4	34.85	34.85	3	707	0.42%
2023/02/10	11	37.23	409	37.18	37.50	-398	661	-60.19%	大賣/鉅額交易
2023/02/09	3	34.50	5	34.95	34.85	-2	569	-0.35%
2023/02/08	2	34.65	2	34.70	34.70	0	563	0.00%
2023/02/07	1	34.70	1	34.70	34.70	0	563	0.00%
2023/02/02	3	33.97	2	33.95	33.95	1	553	0.18%
2023/02/01	6	34.00	0	0.00	34.00	6	560	1.07%
2023/01/31	1	33.85	2	34.00	34.00	-1	563	-0.18%
2023/01/30	1	33.55	2.6	34.00	33.80	-1.6	563	-0.29%
2023/01/17	3	33.30	3	33.40	33.40	0	556	0.00%
2023/01/16	3	33.30	2	33.33	33.30	1	556	0.18%
2023/01/13	4	33.38	4	33.45	33.45	0	559	0.00%
2023/01/12	3	33.45	1	33.45	33.45	2	563	0.35%
2023/01/11	3	33.57	0	0.00	33.45	3	567	0.53%
2023/01/10	2	33.50	0	0.00	33.55	2	577	0.35%
2023/01/04	1	33.00	0	0.00	33.00	1	593	0.17%
2023/01/03	2	33.05	2	33.10	33.10	0	593	0.00%
2022/12/30	2	33.30	1	33.45	33.45	1	595	0.17%
2022/12/29	2	33.20	2	33.60	33.60	0	596	0.00%
2022/12/27	0	0.00	1	33.65	33.75	-1	604	-0.17%
2022/12/16	1	34.25	0	0.00	34.15	1	661	0.15%
2022/12/13	0.1	34.50	3	34.30	34.25	-2.9	667	-0.43%
2022/12/12	2	34.40	0	0.00	34.30	2	672	0.30%
2022/12/09	1	34.55	0	0.00	34.70	1	676	0.15%
2022/12/05	1	35.55	0	0.00	35.80	1	668	0.15%
2022/12/02	2	35.30	0	0.00	35.25	2	667	0.30%
2022/11/25	1	35.40	0	0.00	35.40	1	718	0.14%
2022/11/24	20	35.89	0	0.00	35.60	20	723	2.76%
2022/11/23	0	0.00	1	35.05	34.90	-1	709	-0.14%
2022/11/21	0	0.00	1	34.70	35.00	-1	700	-0.14%
2022/11/17	0	0.00	2	35.00	35.10	-2	697	-0.29%
2022/11/07	1	33.60	0	0.00	33.90	1	637	0.16%
2022/10/20	2	33.60	1	33.30	33.60	1	674	0.15%
2022/10/18	1	34.15	0	0.00	34.15	1	708	0.14%
2022/10/13	2	35.40	0	0.00	34.75	2	693	0.29%
2022/10/11	1	36.50	0	0.00	36.55	1	677	0.15%
2022/10/03	1	36.75	0	0.00	36.60	1	685	0.15%
2022/09/30	0	0.00	3	36.50	37.25	-3	691	-0.43%
2022/09/28	0	0.00	4	37.05	37.05	-4	689	-0.58%
2022/09/26	1	37.30	1	37.40	37.30	0	676	0.00%
2022/09/21	1	38.20	0	0.00	38.10	1	669	0.15%
2022/09/05	1	39.10	7	39.37	39.15	-6	703	-0.85%
2022/09/02	5	39.66	15	40.00	39.55	-10	720	-1.39%
2022/09/01	3	39.83	121	39.78	39.80	-118	718	-16.41%	大賣/鉅額交易
2022/08/31	2	38.53	0	0.00	38.80	2	688	0.29%
2022/08/30	1	38.35	0	0.00	38.40	1	683	0.15%
2022/08/29	1	38.30	0	0.00	38.30	1	685	0.15%
2022/08/26	1	38.95	7	38.80	38.65	-6	702	-0.85%
2022/08/25	1	38.85	1	38.85	38.65	0	709	0.00%
2022/08/23	1	38.55	0	0.00	38.50	1	734	0.14%
2022/08/22	2	38.80	0	0.00	38.80	2	737	0.27%
2022/08/19	2	39.20	0	0.00	39.15	2	735	0.27%
2022/08/18	5	39.37	4	39.45	39.40	1	733	0.14%
2022/08/17	1	39.80	1	40.08	39.50	0	734	-0.01%
2022/08/16	1	39.50	0.2	39.65	39.80	0.8	729	0.11%
2022/08/15	1	39.50	0	0.00	39.55	1	732	0.14%
2022/08/10	1	39.50	6	39.65	39.50	-5	774	-0.65%
2022/08/04	2	39.10	1	39.50	39.40	1	830	0.12%
2022/08/03	0	0.00	2	39.30	39.20	-2	830	-0.24%
2022/08/02	0	0.00	30	39.55	39.60	-30	841	-3.57%
2022/07/21	2	38.65	0.2	38.45	38.60	1.8	840	0.22%
2022/07/20	1	38.70	0	0.00	38.60	1	852	0.12%
2022/07/18	2	38.30	0	0.00	38.50	2	911	0.22%
2022/07/15	0	0.00	1	38.15	38.00	-1	924	-0.11%
2022/07/14	10	38.20	0	0.00	38.40	10	932	1.07%
2022/07/06	1	38.00	0	0.00	37.75	1	968	0.10%
2022/07/04	0	0.00	3	37.60	37.65	-3	1,011	-0.30%
2022/07/01	0	0.00	2	37.93	37.75	-2	1,035	-0.19%
2022/06/21	1	37.95	3	37.90	38.35	-2	1,225	-0.16%
2022/06/20	1	37.70	0	0.00	37.45	1	1,210	0.08%
2022/06/17	1	38.15	1	37.95	38.00	0	1,219	0.00%
2022/06/14	1	38.65	0	0.00	38.50	1	1,311	0.08%
2022/06/10	2	38.65	0	0.00	38.75	2	1,343	0.15%
2022/06/09	0	0.00	10	38.95	38.90	-10	1,346	-0.74%
2022/06/08	10	39.10	0	0.00	39.05	10	1,354	0.74%
2022/06/06	1	39.70	4	39.45	39.35	-3	1,370	-0.22%
2022/06/02	0	0.00	1	41.00	40.75	-1	1,389	-0.07%
2022/05/30	0	0.00	2	40.30	40.25	-2	1,430	-0.14%
2022/05/24	4	39.75	3	39.70	39.45	1	1,521	0.07%
2022/05/20	0	0.00	0.9	40.20	40.35	-0.9	1,562	-0.06%
2022/05/17	0	0.00	1	40.05	40.20	-1	1,642	-0.06%
2022/05/16	0	0.00	1	39.05	39.10	-1	1,635	-0.06%
2022/05/12	1	39.15	1	38.70	38.70	0	1,756	0.00%
2022/05/11	0	0.00	2	39.93	39.50	-2	1,800	-0.11%
2022/05/10	10	39.35	1	39.55	39.80	9	1,860	0.48%
2022/05/09	0	0.00	12	38.68	38.70	-12	1,910	-0.63%
2022/05/06	2	39.60	0	0.00	39.50	2	1,995	0.10%
2022/05/04	0	0.00	5	38.80	38.65	-5	2,922	-0.17%
2022/04/28	3	38.45	0	0.00	38.40	3	4,421	0.07%
2022/04/27	5	38.60	1	38.50	38.40	4	4,426	0.09%
2022/04/26	2	39.05	0	0.00	39.15	2	4,417	0.05%
2022/04/25	127	39.20	0	0.00	39.00	127	4,413	2.88%	大買/鉅額交易
2022/04/19	1	40.70	0	0.00	40.70	1	4,458	0.02%
2022/04/18	66	40.89	0	0.00	40.80	66	4,498	1.47%
2022/04/15	50	41.00	0	0.00	40.95	50	4,517	1.11%
2022/04/12	0	0.00	2	41.10	41.10	-2	4,629	-0.04%
2022/04/11	100	41.23	6	41.10	41.45	94	4,635	2.03%
2022/04/08	0	0.00	3	41.65	41.60	-3	4,641	-0.06%
2022/04/07	6	41.60	0	0.00	41.35	6	4,628	0.13%
2022/04/06	62	41.52	0	0.00	42.25	62	4,622	1.34%
2022/04/01	50	42.50	0	0.00	42.00	50	4,608	1.08%
2022/03/31	51	42.62	0	0.00	42.40	51	4,606	1.11%
2022/03/30	64	41.76	0	0.00	42.90	64	4,569	1.40%
2022/03/29	3	41.30	0	0.00	41.35	3	4,506	0.07%
2022/03/28	1	41.15	0	0.00	41.20	1	4,509	0.02%
2022/03/25	3	41.65	0	0.00	41.30	3	4,536	0.07%
2022/03/24	1	41.50	0	0.00	41.90	1	4,538	0.02%
2022/03/23	1	41.60	0	0.00	41.80	1	4,542	0.02%
2022/03/22	1	41.20	0	0.00	41.55	1	4,559	0.02%
2022/03/21	0	0.00	1	42.00	41.85	-1	4,556	-0.02%
2022/03/18	0	0.00	11	42.04	41.85	-11	4,557	-0.24%
2022/03/17	0	0.00	40	41.40	41.70	-40	4,526	-0.88%
2022/03/16	2	40.78	44	41.15	40.50	-42	4,489	-0.94%
2022/03/15	81	40.34	8	40.42	40.60	73	4,468	1.63%
2022/03/14	21	40.33	1	40.70	40.70	20	4,461	0.45%
2022/03/11	31	40.55	1	40.65	40.65	30	4,466	0.67%
2022/03/10	2	40.55	2	40.90	40.90	0	4,458	0.00%
2022/03/09	2	40.00	2	40.30	40.30	0	4,460	0.00%
2022/03/08	7	40.09	1	40.10	40.10	6	4,476	0.13%
2022/03/07	6	40.03	1	40.15	40.65	5	4,457	0.11%
2022/03/04	1	41.20	0	0.00	41.25	1	4,446	0.02%
2022/03/02	1	40.95	1	41.35	41.35	0	4,461	0.00%
2022/03/01	1	41.40	5	41.50	41.60	-4	4,478	-0.09%
2022/02/25	4	40.50	4	40.25	40.25	0	4,494	0.00%
2022/02/24	8	41.04	3	40.45	40.45	5	4,497	0.11%
2022/02/23	1	41.25	2	41.65	41.65	-1	4,519	-0.02%
2022/02/22	2	41.93	3	41.67	41.50	-1	4,562	-0.02%
2022/02/21	2	42.40	2	42.40	42.40	0	4,545	0.00%
2022/02/18	4	42.78	1	42.80	42.90	3	4,545	0.07%
2022/02/17	3	42.52	2	42.30	42.30	1	4,516	0.02%
2022/02/16	1	43.35	0	0.00	43.25	1	4,465	0.02%
2022/02/15	1.1	43.38	1	42.90	42.90	0.1	4,451	0.00%
2022/02/14	3.1	43.74	6	43.61	43.60	-2.9	4,412	-0.07%
2022/02/11	1	45.90	1	46.20	45.80	0	4,349	0.00%
2022/02/10	1	46.25	2.2	45.74	45.80	-1.2	4,308	-0.03%
2022/02/09	5	45.60	1	45.70	45.40	4	4,265	0.09%
2022/02/07	3.2	44.93	5	45.07	46.25	-1.8	4,125	-0.04%
2022/01/26	57	47.86	52	45.82	45.50	5	3,943	0.13%
2022/01/25	109	46.66	45	46.87	47.95	64	3,248	1.97%	大買/
2022/01/24	46	46.64	80.1	46.39	46.90	-34.1	2,807	-1.22%
2022/01/21	21	43.50	85.5	44.01	44.10	-64.5	2,172	-2.97%
2022/01/20	0	0.00	2	40.03	40.45	-2	1,875	-0.11%
2022/01/17	15	39.93	1	40.10	40.00	14	1,895	0.74%
2022/01/14	0	0.00	17	40.15	40.15	-17	1,913	-0.89%
2022/01/13	2	39.25	26	39.99	40.20	-24	1,918	-1.25%
2022/01/12	9	38.57	6	38.68	38.80	3	1,875	0.16%
2022/01/11	1	38.10	2	38.48	38.50	-1	1,869	-0.05%
2022/01/10	4	38.19	0	0.00	38.45	4	1,880	0.21%
2022/01/07	5	38.15	135	38.32	38.30	-130	1,874	-6.93%	大賣/鉅額交易
2022/01/06	19	38.06	376	38.10	38.30	-357	1,862	-19.17%	大賣/鉅額交易
2022/01/05	13	39.36	56	39.17	38.90	-43	1,795	-2.39%
2022/01/04	4	39.80	2	40.00	40.00	2	1,780	0.11%
2022/01/03	2	39.95	0	0.00	40.20	2	1,788	0.11%
2021/12/30	0	0.00	6	40.22	40.10	-6	1,797	-0.33%
2021/12/29	0	0.00	14	39.89	39.90	-14	1,802	-0.78%
2021/12/28	0	0.00	10	39.50	39.60	-10	1,797	-0.56%
2021/12/27	0	0.00	4	39.14	39.40	-4	1,805	-0.22%
2021/12/23	4	38.54	1	38.75	38.75	3	1,885	0.16%
2021/12/21	11	37.99	1	38.70	38.70	10	1,941	0.52%
2021/12/20	1	38.10	1	38.45	38.45	0	1,942	0.00%
2021/12/17	4	38.50	3	38.70	38.70	1	1,932	0.05%
2021/12/16	11	38.80	1	38.70	38.70	10	1,965	0.51%
2021/12/15	0	0.00	1	38.90	39.15	-1	2,010	-0.05%
2021/12/08	0	0.00	1	39.00	39.15	-1	2,134	-0.05%
2021/12/07	0	0.00	3	38.80	39.20	-3	2,122	-0.14%
2021/12/01	6	38.04	0	0.00	38.60	6	2,136	0.28%
2021/11/30	1	38.75	0	0.00	38.60	1	2,121	0.05%
2021/11/26	1	39.00	5	39.00	39.10	-4	2,096	-0.19%
2021/11/25	3	39.28	0	0.00	39.40	3	2,079	0.14%
2021/11/24	2	39.28	0	0.00	40.05	2	2,052	0.10%
2021/11/23	5	39.46	2	39.78	39.65	3	2,014	0.15%
2021/11/22	18	39.89	0	0.00	40.00	18	2,003	0.90%
2021/11/19	0	0.00	5	41.15	40.75	-5	1,963	-0.25%
2021/11/18	0	0.00	2	41.23	41.00	-2	1,923	-0.10%
2021/11/16	0	0.00	4	40.45	40.45	-4	1,938	-0.21%
2021/11/11	0	0.00	1	40.50	40.50	-1	1,976	-0.05%
2021/11/09	0	0.00	2	40.15	40.20	-2	2,014	-0.10%
2021/11/08	0	0.00	1	40.00	40.05	-1	2,013	-0.05%
2021/11/04	0	0.00	16.8	39.81	39.80	-16.8	2,051	-0.82%
2021/11/03	1	39.35	2	39.75	39.75	-1	2,068	-0.05%
2021/11/02	1	39.20	1	39.25	39.50	0	2,058	0.00%
2021/11/01	2	39.48	0	0.00	39.25	2	2,024	0.10%
2021/10/29	1	39.50	0	0.00	40.00	1	2,012	0.05%
2021/10/28	6	39.78	0	0.00	40.40	6	2,036	0.29%
2021/10/27	8	39.99	3	40.02	40.30	5	1,996	0.25%
2021/10/22	1	40.65	0	0.00	40.90	1	2,009	0.05%
2021/10/21	0	0.00	20	40.95	40.95	-20	2,006	-1.00%
2021/10/20	0	0.00	1	41.10	40.90	-1	1,990	-0.05%
2021/10/19	20	41.25	0	0.00	41.25	20	1,986	1.01%
2021/10/18	0	0.00	10	41.28	41.25	-10	1,968	-0.51%
2021/10/14	1	40.30	2	40.55	40.50	-1	1,911	-0.05%
2021/10/13	0	0.00	4	40.40	40.35	-4	1,909	-0.21%
2021/10/12	0	0.00	6	40.00	40.20	-6	1,902	-0.32%
2021/10/08	0	0.00	5	40.60	40.65	-5	1,877	-0.27%
2021/10/07	1	40.50	21	41.10	40.95	-20	1,854	-1.08%
2021/10/06	0	0.00	6	40.37	40.35	-6	1,842	-0.33%
2021/10/05	20	40.30	0	0.00	40.30	20	1,843	1.08%
2021/10/04	1	39.95	1	39.80	40.05	0	1,860	0.00%
2021/10/01	2	40.20	1	39.85	40.10	1	1,851	0.05%
2021/09/30	0	0.00	3	41.08	41.15	-3	1,832	-0.16%
2021/09/29	0	0.00	4	40.06	40.25	-4	1,801	-0.22%
2021/09/28	0	0.00	1	39.40	40.10	-1	1,872	-0.05%
2021/09/27	0	0.00	15	39.87	39.90	-15	1,876	-0.80%
2021/09/23	0	0.00	3.7	37.86	38.35	-3.7	1,938	-0.19%
2021/09/22	24	37.65	0	0.00	38.35	24	1,900	1.26%
2021/09/17	10	38.75	0	0.00	39.10	10	1,841	0.54%
2021/09/16	24	38.93	0	0.00	39.15	24	1,838	1.31%
2021/09/15	13	38.85	1	39.00	39.15	12	1,734	0.69%
2021/09/14	3	39.40	0	0.00	39.40	3	1,739	0.17%
2021/09/13	20	38.73	0	0.00	38.90	20	1,730	1.16%
2021/09/09	1	38.60	0	0.00	38.95	1	1,742	0.06%
2021/09/08	300	39.20	300	39.20	39.15	0	1,734	0.00%	大買/大賣/
2021/09/06	1	38.40	2	38.60	38.65	-1	1,689	-0.06%
2021/09/02	0	0.00	25	38.23	38.60	-25	1,691	-1.48%
2021/09/01	7	38.19	33	38.59	38.80	-26	1,695	-1.53%
2021/08/31	2	37.90	25	37.88	38.15	-23	1,688	-1.36%
2021/08/30	5	38.02	10	38.20	38.25	-5	1,695	-0.29%
2021/08/27	0	0.00	59	38.05	38.20	-59	1,721	-3.43%
2021/08/25	0	0.00	1	37.70	38.10	-1	1,718	-0.06%
2021/08/24	4	37.29	2	37.35	37.40	2	1,706	0.12%
2021/08/23	2	37.75	3	38.00	37.90	-1	1,715	-0.06%
2021/08/20	3	36.70	0	0.00	37.55	3	1,703	0.18%
2021/08/19	2	37.80	55	37.13	37.60	-53	1,680	-3.15%
2021/08/18	2	37.90	0	0.00	38.30	2	1,701	0.12%
2021/08/17	5	37.22	38	37.20	37.60	-33	1,713	-1.93%
2021/08/16	2	37.45	7	37.60	37.90	-5	1,714	-0.29%
2021/08/12	4	38.70	0	0.00	39.10	4	1,658	0.24%
2021/08/11	0	0.00	3	39.10	39.35	-3	1,655	-0.18%
2021/08/09	2	39.73	25	39.72	40.00	-23	1,649	-1.39%
2021/08/06	0	0.00	53	40.49	40.50	-53	1,665	-3.18%
2021/08/05	1	40.60	1	40.60	40.80	0	1,718	0.00%
2021/08/04	1	40.35	21	40.80	40.90	-20	1,792	-1.12%
2021/08/03	16	40.84	36	40.65	40.80	-20	1,879	-1.06%
2021/08/02	3	39.25	66	39.52	39.60	-63	1,883	-3.35%
2021/07/30	1	39.40	70	39.45	39.75	-69	2,064	-3.34%
2021/07/29	0	0.00	5	39.90	40.00	-5	2,068	-0.24%
2021/07/28	5	39.50	67	39.91	40.00	-62	2,073	-2.99%
2021/07/27	4	39.70	85	40.10	40.05	-81	2,072	-3.91%
2021/07/26	32	39.74	2	39.65	40.00	30	2,085	1.44%
2021/07/23	0	0.00	53	39.97	40.05	-53	2,142	-2.47%
2021/07/22	0	0.00	21	39.50	39.60	-21	2,157	-0.97%
2021/07/21	5	39.25	0	0.00	39.50	5	2,179	0.23%
2021/07/20	1	39.35	40	39.43	39.60	-39	2,197	-1.77%
2021/07/19	5	39.60	0	0.00	39.75	5	2,208	0.23%
2021/07/16	10	39.73	0	0.00	39.85	10	2,235	0.45%
2021/07/15	4	39.74	0	0.00	39.85	4	2,274	0.18%
2021/07/13	6	40.01	5	39.84	39.90	1	2,499	0.04%
2021/07/12	0	0.00	3	40.05	40.15	-3	2,514	-0.12%
2021/07/09	6	39.69	14	40.12	39.90	-8	2,541	-0.31%
2021/07/07	11	40.07	14	39.99	39.95	-3	2,574	-0.12%
2021/07/06	2	39.50	0	0.00	40.00	2	2,572	0.08%
2021/07/05	11	39.68	11	40.06	40.05	0	2,564	0.00%
2021/07/02	1	39.00	0.3	38.40	38.90	0.7	2,466	0.03%
2021/07/01	0	0.00	8	38.05	38.20	-8	2,435	-0.33%
2021/06/30	5	38.16	0	0.00	38.40	5	2,400	0.21%
2021/06/29	5	39.00	1	39.00	39.00	4	2,344	0.17%
2021/06/28	5	38.71	0	0.00	39.00	5	2,353	0.21%
2021/06/25	0	0.00	1	39.35	39.25	-1	2,358	-0.04%
2021/06/24	0	0.00	1	38.90	39.00	-1	2,344	-0.04%
2021/06/23	0	0.00	0	38.10	38.30	0	2,327	0.00%
2021/06/22	0	37.80	10	37.90	38.00	-10	2,312	-0.43%
2021/06/21	0	37.95	0	0.00	38.15	0	2,312	0.00%
2021/06/18	4	38.16	19	38.34	38.45	-15	2,318	-0.65%
2021/06/17	0	0.00	1	38.15	38.30	-1	2,331	-0.04%
2021/06/16	1	38.30	0	38.15	38.20	1	2,359	0.04%
2021/06/15	6	38.38	0	38.30	38.30	6	2,361	0.25%
2021/06/11	4	38.64	0	0.00	38.55	4	2,366	0.17%
2021/06/09	17	38.89	0	0.00	38.50	17	2,383	0.71%
2021/06/08	0	0.00	1	38.20	38.40	-1	2,388	-0.04%
2021/06/07	1	37.50	0	0.00	37.85	1	2,406	0.04%
2021/06/04	0	38.00	2	38.35	38.20	-2	2,394	-0.08%
2021/06/03	0	38.30	1	38.75	38.50	-1	2,381	-0.04%
2021/05/31	2	38.00	0	0.00	38.10	2	2,414	0.08%
2021/05/28	3	38.50	3	38.51	38.25	0	2,403	0.00%
2021/05/27	13	38.10	55	38.01	38.15	-42	2,404	-1.75%
2021/05/26	8	37.18	19	38.34	38.45	-11	2,402	-0.46%
2021/05/25	7	38.51	5	38.80	38.55	2	2,362	0.08%
2021/05/24	3	38.35	5	38.48	38.40	-2	2,346	-0.09%
2021/05/21	12	37.17	0	0.00	37.10	12	2,329	0.52%
2021/05/18	8	36.12	5	36.26	36.90	3	2,476	0.12%
2021/05/17	0	0.00	6	34.90	35.00	-6	2,571	-0.23%
2021/05/14	16	37.70	1	37.45	37.30	15	2,533	0.59%
2021/05/13	43	37.01	47	36.71	37.00	-4	2,493	-0.16%
2021/05/12	19	39.12	29	37.86	38.05	-10	2,437	-0.41%
2021/05/11	17	41.77	6	42.35	41.35	11	2,365	0.46%
2021/05/10	2	41.18	1	42.30	41.90	1	2,264	0.04%
2021/05/07	28	40.07	0	0.00	40.35	28	2,200	1.27%
2021/05/06	10	39.95	2	40.35	39.80	8	2,010	0.40%
2021/05/05	9	39.99	5	40.40	39.90	4	1,994	0.20%
2021/05/04	3	39.90	13	40.40	40.00	-10	1,989	-0.50%
2021/05/03	15	42.30	1	41.55	41.60	14	1,963	0.71%
2021/04/29	11	43.71	4	43.40	43.40	7	1,934	0.36%
2021/04/28	1	43.75	0	0.00	43.70	1	1,882	0.05%
2021/04/27	15	44.03	5	43.90	44.15	10	1,878	0.53%
2021/04/26	4	44.10	7	43.57	44.25	-3	1,864	-0.16%
2021/04/23	1	43.45	1	43.35	43.50	0	1,855	0.00%
2021/04/22	25	43.97	5	43.15	42.85	20	1,858	1.08%
2021/04/21	28	44.02	3	44.40	43.80	25	1,825	1.37%
2021/04/20	12	44.16	0	0.00	43.65	12	1,797	0.67%
2021/04/19	3	44.00	27	44.53	44.95	-24	1,703	-1.41%
2021/04/16	0	0.00	6	42.80	42.55	-6	1,580	-0.38%
2021/04/15	0	0.00	20	42.95	42.95	-20	1,566	-1.28%
2021/04/13	95	42.16	9	42.15	41.90	86	1,514	5.68%
2021/04/12	0.9	41.10	15	41.73	41.80	-14.1	1,503	-0.94%
2021/04/09	21	41.18	0	0.00	41.20	21	1,520	1.38%
2021/04/08	15	40.94	0	0.00	40.85	15	1,516	0.99%
2021/04/07	3	41.30	9	40.98	41.10	-6	1,514	-0.40%
2021/04/06	8	41.15	0	0.00	41.05	8	1,506	0.53%
2021/03/31	0	41.45	5.5	41.27	41.65	-5.5	1,479	-0.37%
2021/03/30	1	40.90	2	41.15	41.20	-1	1,469	-0.07%
2021/03/29	2	40.55	0	0.00	40.55	2	1,464	0.14%
2021/03/26	3	40.60	3.1	40.54	40.50	-0.1	1,471	-0.01%
2021/03/25	0.4	40.10	0.3	40.10	40.20	0.1	1,469	0.01%
2021/03/24	1	40.15	0	0.00	40.10	1	1,512	0.07%
2021/03/23	1	39.85	0	0.00	39.90	1	1,509	0.07%
2021/03/22	1	40.00	0	0.00	40.20	1	1,496	0.07%
2021/03/19	31.5	40.61	1	40.40	40.40	30.5	1,484	2.05%
2021/03/18	3	41.55	7	41.74	41.55	-4	1,453	-0.28%
2021/03/16	3	42.75	200	42.35	42.35	-197	1,475	-13.35%	大賣/鉅額交易
2021/03/12	0	43.05	0	0.00	43.25	0	1,468	0.00%
2021/03/10	0	42.60	0	0.00	42.80	0	1,463	0.00%
2021/03/09	1	42.90	12	43.13	43.20	-11	1,482	-0.74%
2021/03/08	1	42.80	13	43.35	42.75	-12	1,488	-0.81%
2021/03/05	6	41.78	22	42.25	42.45	-16	1,461	-1.09%
2021/03/04	1	42.10	12	42.09	42.30	-11	1,461	-0.75%
2021/03/03	0	0.00	20	42.57	42.65	-20	1,467	-1.36%
2021/03/02	3	42.20	0	0.00	42.05	3	1,462	0.21%
2021/02/26	1	41.95	1	41.45	41.80	0	1,459	0.00%
2021/02/25	3	42.15	0	0.00	42.20	3	1,448	0.21%
2021/02/24	6	42.90	10	42.40	42.40	-4	1,451	-0.28%
2021/02/23	0	0.00	1	43.05	43.10	-1	1,454	-0.07%
2021/02/22	5	42.92	2.7	43.04	42.75	2.3	1,460	0.16%
2021/02/19	9	42.18	4.1	42.73	43.10	4.9	1,455	0.34%
2021/02/18	0	0.00	1	42.50	42.65	-1	1,384	-0.07%
2021/02/17	3	40.43	11	41.30	41.85	-8	1,353	-0.59%
2021/02/04	10	38.32	0	0.00	38.10	10	1,262	0.79%
2021/02/01	10	37.95	0	0.00	38.05	10	1,312	0.76%
2021/01/29	3	37.70	2.1	37.81	37.80	0.9	1,319	0.07%
2021/01/28	1	38.25	0	0.00	38.20	1	1,335	0.07%
2021/01/27	1	38.40	0	0.00	38.50	1	1,348	0.07%
2021/01/25	0	0.00	7	38.26	38.55	-7	1,419	-0.49%
2021/01/22	1	38.35	0	0.00	38.25	1	1,429	0.07%
2021/01/21	1	38.15	0	0.00	38.10	1	1,427	0.07%
2021/01/20	2	38.83	0	0.00	37.20	2	1,415	0.14%
2021/01/19	2	39.60	0.4	39.30	39.20	1.6	1,382	0.12%
2021/01/18	2	39.50	0	0.00	39.40	2	1,372	0.15%
2021/01/14	1	40.50	0	0.00	40.65	1	1,335	0.07%
2021/01/12	15	40.68	0	0.00	40.45	15	1,330	1.13%
2021/01/08	0	0.00	100	41.20	41.05	-100	1,316	-7.59%
2021/01/07	4	40.48	0	0.00	40.55	4	1,296	0.31%
2021/01/06	2	40.35	0	0.00	40.30	2	1,289	0.16%
2021/01/05	2	40.43	0	0.00	40.45	2	1,266	0.16%
2021/01/04	11	40.73	1	40.10	41.00	10	1,244	0.80%
2020/12/31	13	42.00	1	41.90	41.95	12	1,222	0.98%
2020/12/30	5	42.00	0	0.00	42.00	5	1,215	0.41%
2020/12/29	5	41.85	0	0.00	41.80	5	1,220	0.41%
2020/12/28	3	41.95	0	0.00	41.95	3	1,226	0.24%
2020/12/25	0	0.00	2	41.50	41.50	-2	1,224	-0.16%
2020/12/24	1	41.40	1	41.35	41.40	0	1,269	0.00%
2020/12/23	5	41.20	10	41.25	41.25	-5	1,272	-0.39%
2020/12/22	19	41.78	0	0.00	41.30	19	1,317	1.44%
2020/12/18	11	42.73	3	42.65	42.30	8	1,381	0.58%
2020/12/17	30	41.37	0	0.00	41.30	30	1,379	2.17%
2020/12/16	0	0.00	0.3	41.60	41.80	-0.3	1,398	-0.02%
2020/12/15	2	41.15	1	41.15	41.15	1	1,420	0.07%
2020/12/14	0	0.00	2	41.98	41.95	-2	1,434	-0.14%
2020/12/11	5	41.74	0	0.00	41.45	5	1,470	0.34%
2020/12/10	1	41.90	5	41.85	41.70	-4	1,471	-0.27%
2020/12/09	12	42.55	0	0.00	42.60	12	1,455	0.82%
2020/12/08	10	43.15	0	0.00	42.85	10	1,470	0.68%
2020/12/07	16	42.55	2	42.35	43.50	14	1,471	0.95%
2020/12/04	11	42.29	5	42.20	42.75	6	1,455	0.41%
2020/12/03	59	42.79	0	0.00	42.60	59	1,457	4.05%
2020/12/02	16	43.47	0	0.00	43.25	16	1,492	1.07%
2020/12/01	8	43.29	0	0.00	43.25	8	1,476	0.54%
2020/11/30	3	43.63	0	0.00	43.40	3	1,478	0.20%
2020/11/27	9	43.23	0	0.00	43.30	9	1,484	0.61%
2020/11/26	0	0.00	1	43.70	43.65	-1	1,507	-0.07%
2020/11/24	6	43.75	3	43.80	43.65	3	1,534	0.20%
2020/11/23	2	44.25	0	0.00	44.10	2	1,550	0.13%
2020/11/20	0	0.00	4	44.00	44.20	-4	1,557	-0.26%
2020/11/19	0	0.00	25	44.12	43.85	-25	1,555	-1.61%
2020/11/18	10	42.78	11.2	43.38	43.50	-1.2	1,564	-0.08%
2020/11/17	0.3	42.85	0	0.00	43.05	0.3	1,563	0.02%
2020/11/16	17	42.92	0.2	43.45	43.00	16.8	1,619	1.03%
2020/11/13	0	0.00	6	44.10	43.60	-6	1,667	-0.36%
2020/11/11	200	43.92	23	43.97	44.05	177	1,838	9.63%	大買/鉅額交易
2020/11/10	3	43.70	27	43.59	43.55	-24	1,909	-1.26%
2020/11/09	0	0.00	20	42.75	42.80	-20	1,921	-1.04%
2020/11/06	0	0.00	1	42.40	41.95	-1	1,977	-0.05%
2020/11/05	0	0.00	6	42.23	42.30	-6	1,978	-0.30%
2020/11/04	0	0.00	1.4	40.59	41.05	-1.4	1,963	-0.07%
2020/11/03	13	39.98	14	40.36	40.20	-1	1,958	-0.05%
2020/11/02	189	40.01	161	40.00	40.00	28	1,947	1.44%	大買/大賣/
2020/10/30	16	41.94	0.1	41.50	41.50	15.9	1,907	0.83%
2020/10/29	12	42.47	0	0.00	42.35	12	1,905	0.63%
2020/10/28	0.5	42.80	1	42.30	42.30	-0.5	1,931	-0.02%
2020/10/27	0	0.00	3	43.15	43.15	-3	1,951	-0.15%
2020/10/23	3	43.45	3	43.05	43.40	0	2,027	0.00%
2020/10/22	1	43.20	24	43.38	43.30	-23	2,076	-1.11%
2020/10/21	3	43.60	0	0.00	43.70	3	2,110	0.14%
2020/10/20	0	0.00	1.2	43.32	43.25	-1.2	2,149	-0.06%
2020/10/19	5	42.90	0	0.00	43.00	5	2,165	0.23%
2020/10/16	6	43.47	0	0.00	43.00	6	2,172	0.28%
2020/10/14	5	43.25	0	0.00	43.25	5	2,189	0.23%
2020/10/12	6	43.42	3	43.20	43.15	3	2,224	0.13%
2020/10/08	8	43.41	1	42.90	43.20	7	2,256	0.31%
2020/10/07	5	43.51	8.2	43.75	43.65	-3.2	2,286	-0.14%
2020/10/06	7.1	43.34	22	43.67	43.55	-14.9	2,334	-0.64%
2020/10/05	2	42.60	7	42.81	42.65	-5	2,407	-0.21%
2020/09/30	9	42.42	44	42.40	42.50	-35	2,809	-1.25%
2020/09/29	23	42.31	6	43.08	41.90	17	2,921	0.58%
2020/09/28	12	42.82	2	42.90	42.70	10	2,926	0.34%
2020/09/25	22	43.65	12	43.09	42.45	10	2,994	0.33%
2020/09/24	38	44.55	14	44.21	43.90	24	2,968	0.81%
2020/09/23	34	45.90	6	46.29	45.45	28	2,961	0.95%
2020/09/22	42	47.08	27	47.02	46.95	15	2,954	0.51%
2020/09/21	2	47.63	35	48.01	48.00	-33	2,933	-1.13%
2020/09/18	11	47.15	10	47.58	47.60	1	2,925	0.03%
2020/09/17	44	47.82	0.6	47.35	47.35	43.4	2,925	1.48%
2020/09/16	26	48.37	11	48.58	48.35	15	2,939	0.51%
2020/09/15	3	48.45	13	48.57	48.35	-10	2,930	-0.34%
2020/09/14	8	48.24	1	48.50	48.20	7	2,963	0.24%
2020/09/11	23	47.54	22	47.98	48.20	1	3,007	0.03%
2020/09/10	3	47.98	24	48.20	48.15	-21	3,039	-0.69%
2020/09/09	23	47.58	7	47.96	47.70	16	3,138	0.51%
2020/09/08	29	47.77	17	48.09	47.80	12	3,232	0.37%
2020/09/07	42	47.94	76	48.11	48.20	-34	3,274	-1.04%
2020/09/04	38	46.84	3	47.15	46.80	35	3,347	1.05%
2020/09/03	20	47.41	9	47.84	47.35	11	3,463	0.32%
2020/09/02	42	47.72	0	0.00	47.55	42	3,652	1.15%
2020/09/01	9	47.58	12	47.41	48.25	-3	3,686	-0.08%
2020/08/31	21	46.98	11	47.24	46.95	10	3,664	0.27%
2020/08/28	1	47.00	0	0.00	47.10	1	3,665	0.03%
2020/08/27	17	47.43	4	47.29	47.20	13	3,670	0.35%
2020/08/26	0	0.00	1	48.45	48.20	-1	3,654	-0.03%
2020/08/25	1	48.10	0	0.00	48.20	1	3,661	0.03%
2020/08/24	13	48.35	0	0.00	48.10	13	3,683	0.35%
2020/08/21	0	0.00	21	48.80	48.90	-21	3,687	-0.57%
2020/08/20	10	48.13	7	49.46	47.70	3	3,699	0.08%
2020/08/19	3	50.37	101	50.32	50.00	-98	3,660	-2.68%	大賣/
2020/08/18	2	49.85	13	49.33	49.85	-11	3,628	-0.30%
2020/08/17	2	49.25	11	49.64	49.75	-9	3,568	-0.25%
2020/08/14	5	47.85	22	47.76	48.00	-17	3,478	-0.49%
2020/08/13	3	45.37	2	46.10	46.20	1	3,410	0.03%
2020/08/12	12	44.50	0	0.00	44.70	12	3,383	0.35%
2020/08/11	0	0.00	3	44.50	44.45	-3	3,321	-0.09%
2020/08/10	4	44.50	0	0.00	44.50	4	3,335	0.12%
2020/08/07	6	44.30	0	0.00	44.30	6	3,345	0.18%
2020/08/06	14	45.00	3	45.38	44.55	11	3,374	0.33%
2020/08/05	5	44.53	5	44.72	44.50	0	3,385	0.00%
2020/08/04	3	44.40	0	0.00	44.55	3	3,386	0.09%
2020/08/03	2	44.25	1	44.40	44.25	1	3,405	0.03%
2020/07/31	3	45.90	5	45.66	45.30	-2	3,386	-0.06%
2020/07/30	0	0.00	38	45.76	45.50	-38	3,383	-1.12%
2020/07/29	21	44.55	138	45.21	45.05	-117	3,395	-3.45%	大賣/鉅額交易
2020/07/28	8	44.52	0	0.00	43.45	8	3,373	0.24%
2020/07/27	0	0.00	1	44.75	44.70	-1	3,538	-0.03%
2020/07/24	37	45.88	5.1	46.91	45.65	31.9	3,535	0.90%
2020/07/23	8	47.43	4	47.50	47.40	4	3,505	0.11%
2020/07/22	1	47.10	0	0.00	47.20	1	3,511	0.03%
2020/07/21	0	0.00	2	47.35	47.55	-2	3,503	-0.06%
2020/07/20	0	0.00	0.3	46.60	46.75	-0.3	3,500	-0.01%
2020/07/17	13	47.80	1	46.90	46.90	12	3,501	0.34%
2020/07/16	1	47.90	6	47.85	48.00	-5	3,520	-0.14%
2020/07/15	0	0.00	1	48.60	47.50	-1	3,517	-0.03%
2020/07/14	16	48.62	13.7	48.87	48.00	2.3	3,528	0.07%
2020/07/13	12	48.21	17	48.36	48.85	-5	3,496	-0.14%
2020/07/10	40	46.84	103.2	47.28	46.70	-63.2	3,475	-1.82%	大賣/
2020/07/09	18	49.53	3	49.15	49.00	15	3,422	0.44%
2020/07/08	1	47.15	33	48.86	50.00	-32	3,062	-1.04%
2020/07/07	2	47.70	1	47.25	46.65	1	3,085	0.03%
2020/07/06	6	47.69	28	47.52	47.40	-22	3,049	-0.72%
2020/07/03	9	45.58	1	45.95	45.45	8	2,991	0.27%
2020/07/02	0	0.00	1	46.00	45.75	-1	3,130	-0.03%
2020/07/01	2	45.10	0	0.00	45.25	2	3,110	0.06%
2020/06/30	40	44.33	2	44.55	44.35	38	3,103	1.22%
2020/06/29	1	44.25	5	44.19	44.10	-4	3,334	-0.12%
2020/06/23	10	44.75	1	44.65	44.35	9	3,364	0.27%
2020/06/22	4	45.63	0	0.00	45.40	4	3,331	0.12%
2020/06/19	3	45.75	3	45.82	45.80	0	3,327	0.00%
2020/06/18	23	45.89	5	45.60	45.30	18	3,305	0.54%
2020/06/17	2	46.73	10	46.65	46.55	-8	3,262	-0.25%
2020/06/16	3	47.20	101	46.41	47.15	-98	3,236	-3.03%	大賣/
2020/06/15	0	0.00	8	45.87	46.05	-8	3,199	-0.25%
2020/06/12	0	0.00	4	44.39	44.65	-4	3,179	-0.13%
2020/06/11	1	45.50	8	44.28	44.45	-7	3,173	-0.22%
2020/06/10	0	0.00	4	44.91	45.40	-4	3,135	-0.13%
2020/06/09	30	43.26	8	42.89	43.60	22	3,150	0.70%
2020/06/05	1	40.80	0	0.00	41.20	1	2,992	0.03%
2020/06/04	8	40.87	0	0.00	40.55	8	3,038	0.26%
2020/06/03	24	40.38	5	40.70	40.40	19	3,039	0.63%
2020/06/02	8	40.00	0	0.00	39.90	8	3,033	0.26%
2020/06/01	11	40.11	1	40.15	40.10	10	3,048	0.33%
2020/05/29	3	40.10	0	0.00	39.20	3	3,044	0.10%
2020/05/28	124	41.26	7	41.20	40.20	117	3,021	3.87%	大買/鉅額交易
2020/05/27	8	40.92	2	41.30	41.50	6	3,037	0.20%
2020/05/26	33	40.55	1	40.65	40.95	32	3,029	1.06%
2020/05/25	30	38.90	2	40.20	40.65	28	3,015	0.93%
2020/05/22	0	0.00	1	39.95	39.35	-1	2,988	-0.03%
2020/05/21	2	39.48	3	39.75	40.30	-1	2,995	-0.03%
2020/05/20	1	38.70	0	0.00	39.70	1	2,978	0.03%
2020/05/19	11	38.75	0	0.00	38.75	11	2,960	0.37%
2020/05/15	6	38.08	0	0.00	38.10	6	2,942	0.20%
2020/05/14	10	38.20	0	0.00	38.20	10	2,930	0.34%
2020/05/13	3	39.10	0	0.00	39.20	3	2,922	0.10%
2020/05/12	13	39.50	2	39.65	39.45	11	2,926	0.38%
2020/05/11	4	40.06	0	0.00	40.20	4	2,917	0.14%
2020/05/08	22	40.60	2	41.10	40.10	20	2,930	0.68%
2020/05/07	2	40.23	10	40.40	40.40	-8	2,919	-0.27%
2020/05/06	4	40.74	2	40.85	40.10	2	2,953	0.07%
2020/05/05	10	41.32	0	0.00	41.25	10	2,976	0.34%
2020/05/04	0	0.00	2	40.65	40.95	-2	2,960	-0.07%
2020/04/30	28	40.60	0	0.00	40.30	28	2,949	0.95%
2020/04/29	1	41.35	3	40.63	41.00	-2	2,778	-0.07%
2020/04/28	12	40.60	1	40.55	40.35	11	2,768	0.40%
2020/04/27	0	0.00	4	40.04	40.10	-4	2,862	-0.14%
2020/04/24	3	38.95	0	0.00	39.05	3	2,863	0.10%
2020/04/21	16	39.44	3	39.70	38.75	13	2,986	0.44%
2020/04/20	3.3	40.59	1	40.55	40.55	2.3	3,034	0.08%
2020/04/17	128	40.95	2	41.30	39.95	126	3,057	4.12%	大買/鉅額交易
2020/04/16	13	41.27	1	41.10	40.80	12	3,066	0.39%
2020/04/15	19	41.76	0	0.00	41.20	19	3,053	0.62%
2020/04/14	1	41.60	3	41.90	42.00	-2	3,036	-0.07%
2020/04/13	0	0.00	2	41.95	41.15	-2	3,026	-0.07%
2020/04/10	3	41.18	3	41.55	42.30	0	3,034	0.00%
2020/04/07	8	38.28	3	38.38	38.30	5	2,920	0.17%
2020/04/06	1	37.75	3	37.70	38.00	-2	2,807	-0.07%
2020/04/01	21	38.45	0	0.00	38.35	21	2,814	0.75%
2020/03/31	0	0.00	1	39.15	39.30	-1	2,803	-0.04%
2020/03/27	0	0.00	12	39.42	38.45	-12	2,543	-0.47%
2020/03/25	3	39.20	10	39.10	39.20	-7	2,580	-0.27%
2020/03/23	2	37.85	0	0.00	38.30	2	2,550	0.08%
2020/03/20	10	38.58	21	39.15	39.45	-11	2,556	-0.43%
2020/03/19	7	38.49	22	38.16	37.65	-15	2,552	-0.59%
2020/03/18	2	40.80	10	40.48	40.65	-8	2,502	-0.32%
2020/03/16	10	38.60	1	39.15	40.65	9	2,417	0.37%
2020/03/13	2	34.90	27	35.13	38.50	-25	2,339	-1.07%
2020/03/12	24	39.27	10	38.15	37.60	14	2,211	0.63%
2020/03/11	8	41.64	2	41.65	41.55	6	2,222	0.27%
2020/03/10	10	40.66	21	40.63	41.30	-11	2,218	-0.50%
2020/03/09	11	41.99	0	0.00	42.15	11	2,192	0.50%
2020/03/06	3	42.22	5	43.07	43.45	-2	2,199	-0.09%
2020/03/05	305	42.80	2	42.75	42.80	303	2,245	13.49%	大買/鉅額交易
2020/03/04	2	42.55	0	0.00	42.35	2	2,281	0.09%
2020/03/03	0	0.00	201	43.30	43.30	-201	2,278	-8.82%	大賣/鉅額交易
2020/03/02	1	40.60	2	42.80	43.05	-1	2,273	-0.04%
2020/02/27	35	42.97	5	44.05	42.85	30	2,271	1.32%
2020/02/26	2	44.85	0	0.00	44.30	2	2,334	0.09%
2020/02/25	1	43.80	3	43.72	44.50	-2	2,389	-0.08%
2020/02/24	66	44.60	2	44.68	44.35	64	2,393	2.67%
2020/02/21	5	45.39	0	0.00	45.35	5	2,378	0.21%
2020/02/20	1	45.40	1	45.45	45.40	0	2,406	0.00%
2020/02/19	1	45.30	5	45.00	45.00	-4	2,684	-0.15%
2020/02/17	1	44.95	1	45.60	45.05	0	2,732	0.00%
2020/02/14	2	45.38	2	45.45	45.45	0	2,797	0.00%
2020/02/13	8	46.11	6.1	46.22	45.40	1.9	2,841	0.07%
2020/02/12	1	45.25	7	44.59	45.25	-6	2,858	-0.21%
2020/02/11	1	44.20	0	0.00	44.00	1	2,867	0.03%
2020/02/10	8	43.59	0	0.00	43.30	8	2,953	0.27%
2020/02/07	3	45.53	0	0.00	45.00	3	2,963	0.10%
2020/02/06	7	47.01	13	46.97	46.75	-6	2,967	-0.20%
2020/02/05	2	45.98	2	47.15	45.90	0	3,040	0.00%
2020/02/04	7	47.23	0	0.00	46.80	7	3,045	0.23%
2020/02/03	2	46.50	101	47.35	47.40	-99	3,062	-3.23%	大賣/
2020/01/31	0	0.00	9	48.74	48.60	-9	3,053	-0.29%
2020/01/30	3	49.22	17	48.42	49.05	-14	3,084	-0.45%
2020/01/20	1	50.80	11	50.98	50.80	-10	3,064	-0.33%
2020/01/17	10	50.81	0.3	50.40	50.50	9.7	3,109	0.31%
2020/01/16	15	51.70	7	51.50	51.20	8	3,174	0.25%
2020/01/15	0	0.00	13	52.68	52.50	-13	3,162	-0.41%
2020/01/14	8	51.30	5	52.20	52.20	3	3,195	0.09%
2020/01/13	0	0.00	16	50.22	50.80	-16	3,258	-0.49%
2020/01/10	6	49.85	2.3	49.81	49.90	3.7	3,335	0.11%
2020/01/07	0	0.00	5	48.90	48.45	-5	3,889	-0.13%
2020/01/06	1	49.20	1	48.95	49.00	0	4,063	0.00%
2020/01/02	1	48.05	1	48.45	48.30	0	4,190	0.00%
2019/12/31	8	48.55	10	48.50	48.30	-2	4,273	-0.05%
2019/12/30	8	48.29	2	48.08	48.70	6	4,268	0.14%
2019/12/27	4	46.75	5	47.00	46.75	-1	4,344	-0.02%
2019/12/26	8	46.44	2	46.40	46.65	6	4,327	0.14%
2019/12/25	4	46.63	0.4	46.05	46.30	3.6	4,329	0.08%
2019/12/24	1	46.05	0	0.00	46.20	1	4,356	0.02%
2019/12/23	5	45.87	7	45.66	45.40	-2	4,387	-0.05%
2019/12/20	0	0.00	1	47.80	47.50	-1	4,404	-0.02%
2019/12/17	0	0.00	2	48.53	48.70	-2	4,432	-0.05%
2019/12/16	0	0.00	3	47.93	48.50	-3	4,436	-0.07%
2019/12/13	3	47.68	1	47.70	47.65	2	4,439	0.05%
2019/12/12	6	48.35	1	48.25	47.85	5	4,454	0.11%
2019/12/11	9	48.96	0	48.80	48.90	9	4,447	0.20%
2019/12/10	3	49.18	2	49.05	49.60	1	4,439	0.02%
2019/12/09	5	49.89	1	50.10	49.35	4	4,469	0.09%
2019/12/06	2	50.60	1	51.00	49.65	1	4,476	0.02%
2019/12/05	1	48.95	3	49.40	49.40	-2	4,419	-0.05%
2019/12/04	0	0.00	18.8	49.18	49.20	-18.8	4,415	-0.43%
2019/12/03	2	47.90	1	48.20	48.60	1	4,416	0.02%
2019/12/02	1	47.40	1	48.20	48.05	0	4,530	0.00%
2019/11/29	3	49.07	132.2	49.30	48.20	-129.2	4,475	-2.89%	大賣/鉅額交易
2019/11/28	4	49.65	7	49.61	49.05	-3	4,424	-0.07%
2019/11/27	6	49.81	1	49.95	49.85	5	4,430	0.11%
2019/11/26	0	0.00	3	50.03	49.90	-3	4,421	-0.07%
2019/11/25	4	50.20	44.3	48.63	50.30	-40.3	4,381	-0.92%
2019/11/22	28	50.46	4	50.60	49.55	24	4,294	0.56%
2019/11/21	2	52.40	1	52.10	52.80	1	4,246	0.02%
2019/11/19	2	52.60	4	52.05	52.70	-2	4,233	-0.05%
2019/11/18	8	52.70	5	52.50	52.00	3	4,240	0.07%
2019/11/15	19	52.24	0	0.00	52.40	19	4,237	0.45%
2019/11/14	4	51.73	4	52.33	52.00	0	4,229	0.00%
2019/11/13	36	51.84	7	52.33	51.80	29	4,206	0.69%
2019/11/12	31	52.68	13.2	52.96	52.50	17.8	4,144	0.43%
2019/11/11	10	54.12	2	53.65	53.00	8	4,099	0.20%
2019/11/07	35	54.53	66	53.90	55.10	-31	4,107	-0.75%
2019/11/06	17	56.52	2	56.00	56.10	15	4,028	0.37%
2019/11/05	3	56.67	7	56.29	56.40	-4	3,990	-0.10%
2019/11/04	9	57.06	22	57.02	56.10	-13	3,953	-0.33%
2019/11/01	2	56.10	4.8	56.03	56.00	-2.8	3,855	-0.07%
2019/10/31	1	55.80	9	55.36	55.60	-8	3,850	-0.21%
2019/10/30	7	55.56	10.2	55.52	55.60	-3.2	3,832	-0.08%
2019/10/29	74	57.02	16	56.39	55.70	58	3,798	1.53%
2019/10/28	23	55.66	15	55.99	56.30	8	3,752	0.21%
2019/10/25	18.5	57.91	18	56.71	56.80	0.5	3,657	0.01%
2019/10/24	13	57.54	51	57.75	58.20	-38	3,586	-1.06%
2019/10/23	3	56.80	6	57.02	57.10	-3	3,498	-0.09%
2019/10/22	65	57.01	40.1	57.53	56.90	24.9	3,451	0.72%
2019/10/21	8	57.05	11.9	57.54	57.80	-3.9	3,365	-0.12%
2019/10/18	19	54.66	6.4	55.12	55.40	12.6	3,214	0.39%
2019/10/17	42	56.25	21	55.24	54.80	21	3,098	0.68%
2019/10/16	65	55.76	76	56.21	57.70	-11	2,849	-0.39%
2019/10/15	22	53.59	6	54.25	54.60	16	2,615	0.61%
2019/10/14	7	52.43	24	52.97	53.30	-17	2,502	-0.68%
2019/10/09	6	50.92	12	50.20	51.20	-6	2,322	-0.26%
2019/10/08	6	49.58	6	49.55	50.20	0	2,245	0.00%
2019/10/07	165	48.54	171	48.65	49.25	-6	2,137	-0.28%	大買/大賣/
2019/10/04	4	46.40	4	46.70	46.80	0	2,084	0.00%
2019/10/03	12	45.94	16	46.27	46.60	-4	2,120	-0.19%
2019/10/02	10	44.95	2	44.90	44.90	8	2,008	0.40%
2019/10/01	7	45.22	3	44.80	44.80	4	2,011	0.20%
2019/09/27	4	45.34	1	45.20	45.15	3	1,997	0.15%
2019/09/26	6	46.12	9.9	46.01	46.05	-3.9	1,974	-0.20%
2019/09/25	140	44.55	160	44.70	45.10	-20	1,912	-1.05%	大買/大賣/
2019/09/24	0	0.00	3	43.20	43.40	-3	1,847	-0.16%
2019/09/23	2	43.00	3	43.00	42.95	-1	1,830	-0.05%
2019/09/20	2	42.35	181.5	42.62	42.75	-179.5	1,827	-9.82%	大賣/鉅額交易
2019/09/18	4	42.90	88	42.90	42.80	-84	1,785	-4.70%
2019/09/17	3	42.68	8	42.72	42.55	-5	1,763	-0.28%
2019/09/16	2	42.13	3	42.02	41.95	-1	1,731	-0.06%
2019/09/12	0	0.00	4.2	41.49	41.45	-4.2	1,710	-0.25%
2019/09/11	1	41.20	17.6	41.74	41.60	-16.6	1,704	-0.97%
2019/09/10	2	40.60	10	40.70	40.80	-8	1,670	-0.48%
2019/09/09	0	0.00	14.4	40.12	40.70	-14.4	1,656	-0.87%
2019/09/06	0	0.00	6	40.03	39.85	-6	1,637	-0.37%
2019/09/05	11	39.85	1	40.20	40.35	10	1,633	0.61%
2019/09/04	2	40.15	28.1	39.81	40.20	-26.1	1,601	-1.63%
2019/09/03	0	0.00	1	38.60	38.20	-1	1,472	-0.07%
2019/09/02	2	38.33	0	0.00	38.30	2	1,475	0.14%
2019/08/30	0	0.00	1	37.50	38.30	-1	1,479	-0.07%
2019/08/29	1	37.65	0	0.00	37.75	1	1,465	0.07%
2019/08/28	0	0.00	2	37.75	37.65	-2	1,478	-0.14%
2019/08/27	0	0.00	1	37.95	37.95	-1	1,504	-0.07%
2019/08/26	6	37.65	0	0.00	37.65	6	1,517	0.40%
2019/08/22	0	0.00	1.2	37.79	37.95	-1.2	1,489	-0.08%
2019/08/21	6	37.78	4	37.99	38.20	2	1,501	0.13%
2019/08/20	11	38.42	6.9	38.46	37.65	4.1	1,472	0.28%
2019/08/19	14	39.29	2.1	38.99	39.00	11.9	1,204	0.99%
2019/08/16	8	39.58	9	39.81	39.35	-1	1,207	-0.08%
2019/08/15	11	39.09	13	39.05	39.20	-2	1,196	-0.17%
2019/08/14	3	39.85	10	39.80	39.70	-7	1,196	-0.58%
2019/08/13	121	39.86	34	39.45	39.40	87	1,203	7.23%	大買/
2019/08/12	0	0.00	7	39.06	39.75	-7	1,202	-0.58%
2019/08/08	161	37.92	11.3	37.97	38.10	149.7	1,160	12.90%	大買/鉅額交易
2019/08/07	6	36.93	2	36.70	36.60	4	1,137	0.35%
2019/08/06	2	36.28	2	36.70	36.40	0	1,160	0.00%
2019/08/01	1	36.80	21	36.72	37.60	-20	1,195	-1.67%
2019/07/30	0	0.00	10	38.10	37.70	-10	1,206	-0.83%
2019/07/29	0	0.00	3	37.50	37.95	-3	1,242	-0.24%
2019/07/24	8	37.46	0	0.00	37.25	8	1,283	0.62%
2019/07/23	2	37.65	1	37.55	37.60	1	1,330	0.08%
2019/07/22	5	37.86	0	0.00	37.80	5	1,370	0.36%
2019/07/19	0	0.00	1	37.90	37.65	-1	1,401	-0.07%
2019/07/18	0	0.00	20	37.55	37.70	-20	1,415	-1.41%
2019/07/16	0	0.00	12	38.18	37.85	-12	1,498	-0.80%
2019/07/15	17	38.24	11	38.22	38.05	6	1,490	0.40%
2019/07/12	0	0.00	10	37.30	37.70	-10	1,484	-0.67%
2019/07/11	0	0.00	5	37.50	37.45	-5	1,497	-0.33%
2019/07/10	10	38.05	2	37.70	37.55	8	1,501	0.53%
2019/07/09	67	37.21	31.7	37.39	37.40	35.3	1,466	2.41%
2019/07/08	0	0.00	13	35.40	36.10	-13	1,413	-0.92%
2019/07/05	0	0.00	3	35.10	35.55	-3	1,427	-0.21%
2019/07/04	7	35.34	0	0.00	35.25	7	1,448	0.48%
2019/07/02	2	34.75	3	34.75	34.90	-1	1,522	-0.07%
2019/07/01	0	0.00	1	35.40	35.05	-1	1,534	-0.07%
2019/06/27	0	0.00	1	34.85	34.90	-1	1,525	-0.07%
2019/06/20	2	34.68	31	34.74	34.65	-29	1,589	-1.82%
2019/06/19	4	34.81	0	0.00	34.80	4	1,605	0.25%
2019/06/18	6	34.99	1	34.70	34.70	5	1,619	0.31%
2019/06/17	2	35.30	0	0.00	35.25	2	1,673	0.12%
2019/06/14	0	0.00	18	35.31	35.20	-18	1,705	-1.06%
2019/06/11	10	35.18	0	0.00	35.05	10	1,827	0.55%
2019/06/10	2	34.40	0	0.00	35.00	2	1,925	0.10%
2019/06/06	2	34.80	2	34.45	34.25	0	1,938	0.00%
2019/06/05	6	34.82	8	34.95	34.90	-2	1,956	-0.10%
2019/06/04	4	35.18	0	0.00	34.90	4	2,000	0.20%
2019/06/03	0	0.00	11	35.25	35.65	-11	2,003	-0.55%
2019/05/31	0	0.00	6	35.33	35.50	-6	1,985	-0.30%
2019/05/30	3	34.90	0	0.00	35.35	3	1,993	0.15%
2019/05/28	4	35.26	0	0.00	35.25	4	2,055	0.19%
2019/05/24	0	0.00	5	35.25	35.10	-5	2,046	-0.24%
2019/05/23	1	34.75	2	35.00	34.95	-1	2,068	-0.05%
2019/05/22	1	34.75	0	0.00	35.00	1	2,115	0.05%
2019/05/21	5	34.59	0	0.00	34.55	5	2,169	0.23%
2019/05/20	1	34.55	1	34.20	34.55	0	2,162	0.00%
2019/05/16	2	33.80	3	33.55	33.65	-1	2,514	-0.04%
2019/05/14	30	33.40	2	33.40	33.60	28	2,480	1.13%
2019/05/13	3	32.73	5	32.99	32.70	-2	2,458	-0.08%
2019/05/10	0	0.00	7	33.39	33.60	-7	2,435	-0.29%
2019/05/09	0	0.00	1	33.85	33.80	-1	2,393	-0.04%
2019/05/08	1	34.40	0	0.00	34.55	1	2,376	0.04%
2019/05/06	4	34.90	0	0.00	34.35	4	2,337	0.17%
2019/05/03	0	0.00	1	35.80	35.80	-1	2,287	-0.04%
2019/05/02	38	35.81	5	35.78	35.85	33	2,271	1.45%
2019/04/30	365	35.22	0	0.00	35.40	365	2,250	16.22%	大買/鉅額交易
2019/04/29	17	35.65	242	35.61	35.30	-225	2,224	-10.12%	大賣/鉅額交易
2019/04/26	11.3	35.11	3	35.10	35.30	8.3	2,166	0.38%
2019/04/25	0	0.00	11	34.57	34.55	-11	2,126	-0.52%
2019/04/24	0	0.00	2	33.90	33.95	-2	2,100	-0.10%
2019/04/23	5	33.60	0	0.00	33.60	5	2,094	0.24%
2019/04/22	10	33.60	144	33.32	33.55	-134	2,078	-6.45%	大賣/鉅額交易
2019/04/18	8	32.73	0	0.00	32.50	8	1,988	0.40%
2019/04/16	0	0.00	5	32.90	32.90	-5	1,961	-0.25%
2019/04/10	0	0.00	1.2	32.39	32.75	-1.2	2,006	-0.06%
2019/04/09	0	0.00	6.8	32.02	32.25	-6.8	1,969	-0.34%
2019/04/08	0	0.00	1	31.55	31.80	-1	1,910	-0.05%
2019/04/01	5	30.95	0	0.00	30.70	5	1,860	0.27%
2019/03/29	0	0.00	18	30.62	31.20	-18	1,852	-0.97%
2019/03/25	5	31.18	0	0.00	31.30	5	1,791	0.28%
2019/03/20	2	31.10	0	0.00	31.00	2	1,701	0.12%
2019/03/19	2	31.30	16	30.74	30.40	-14	1,635	-0.86%
2019/03/18	2	31.50	0	0.00	31.20	2	1,594	0.13%
2019/03/15	1	31.15	9	31.01	31.05	-8	1,568	-0.51%
2019/03/14	2	31.30	47	30.94	31.00	-45	1,539	-2.92%
2019/03/13	4	31.15	20	31.07	31.30	-16	1,456	-1.10%
2019/03/11	0	0.00	5	30.15	30.20	-5	1,315	-0.38%
2019/03/08	1	29.70	1	29.90	29.75	0	1,288	0.00%
2019/03/05	10	28.95	3	29.25	29.20	7	1,206	0.58%
2019/03/04	0	0.00	2	29.30	29.30	-2	1,178	-0.17%
2019/02/27	3	27.80	0	0.00	28.05	3	1,108	0.27%
2019/02/26	0	0.00	1	27.85	27.80	-1	1,101	-0.09%
2019/02/25	0	0.00	1	28.00	28.00	-1	1,089	-0.09%
2019/02/22	23	27.70	1	27.75	27.85	22	1,082	2.03%
2019/02/21	0	0.00	16	28.00	28.20	-16	1,046	-1.53%
2019/02/20	3	27.55	31	27.23	27.65	-28	985	-2.84%
2019/02/19	6	26.63	3	26.55	26.65	3	924	0.32%
2019/02/18	137	26.94	26	26.88	26.65	111	917	12.10%	大買/鉅額交易
2019/02/12	0	0.00	1	26.60	26.80	-1	537	-0.19%
2019/02/11	0	0.00	2	26.53	26.55	-2	533	-0.37%
2019/01/22	0	0.00	2	26.15	26.15	-2	748	-0.27%
2019/01/16	0	0.00	2	26.75	26.75	-2	847	-0.24%
2019/01/14	2	25.85	0	0.00	26.00	2	849	0.24%
2019/01/10	190	26.13	0	0.00	25.95	190	863	22.01%	大買/鉅額交易
2019/01/02	1	25.85	0	0.00	25.95	1	929	0.11%
2018/12/24	0	0.00	4	26.25	26.20	-4	853	-0.47%
2018/12/18	0	0.00	2	25.95	26.00	-2	863	-0.23%
2018/12/11	3	26.23	0	0.00	26.05	3	866	0.35%
2018/11/29	0	0.00	1	26.75	26.60	-1	875	-0.11%
2018/11/28	9	26.56	0	0.00	26.80	9	875	1.03%
2018/11/21	0	0.00	21	26.55	26.60	-21	862	-2.44%
2018/11/20	0	0.00	1	26.85	26.65	-1	855	-0.12%
2018/11/12	1	26.45	0	0.00	26.50	1	834	0.12%
2018/11/08	0	0.00	3	27.42	27.30	-3	815	-0.37%
2018/11/07	0	0.00	4	27.20	27.25	-4	818	-0.49%
2018/11/02	0	0.00	2	27.53	27.15	-2	802	-0.25%
2018/11/01	51	26.87	0	0.00	26.90	51	733	6.95%
2018/10/30	4	26.61	66	26.75	26.90	-62	686	-9.03%
2018/10/29	50	25.75	0	0.00	25.90	50	619	8.07%
2018/10/25	0	0.00	1	25.80	25.65	-1	603	-0.17%
2018/10/24	4	26.03	5	25.81	25.50	-1	578	-0.17%
2018/10/18	1	24.40	0	0.00	24.25	1	492	0.20%
2018/10/17	0	0.00	2	24.45	24.60	-2	494	-0.40%
2018/10/15	0	0.00	23	25.35	25.45	-23	512	-4.49%
2018/10/12	1	23.20	0	0.00	23.15	1	788	0.13%
2018/09/26	0	0.00	4	25.25	25.30	-4	726	-0.55%
2018/09/14	4	25.50	2	25.60	25.70	2	846	0.24%
2018/09/13	1	25.20	0	0.00	25.50	1	844	0.12%
2018/09/03	0	0.00	5	24.96	25.00	-5	914	-0.55%
2018/08/29	0	0.00	2.5	24.99	24.75	-2.5	982	-0.25%
2018/08/24	0	0.00	2	24.50	24.50	-2	995	-0.20%
2018/08/17	0	0.00	9	24.68	24.70	-9	1,030	-0.87%
2018/08/13	15	24.33	0	0.00	25.00	15	1,033	1.45%
2018/08/10	10	24.95	0	0.00	24.90	10	1,019	0.98%
2018/08/08	14	25.00	0	0.00	25.00	14	1,023	1.37%
2018/08/06	2	25.00	0	0.00	25.00	2	1,027	0.19%
2018/08/02	1	25.15	0	0.00	25.30	1	1,024	0.10%
2018/07/30	1	25.10	0	0.00	25.10	1	1,018	0.10%
2018/07/23	0	0.00	1	25.60	25.45	-1	1,002	-0.10%
2018/07/20	10	25.60	0	0.00	25.65	10	984	1.02%
2018/07/19	28	26.38	2	26.40	25.65	26	967	2.69%
2018/07/18	0	0.00	2	25.78	25.90	-2	641	-0.31%
2018/07/16	0	0.00	12	25.57	25.60	-12	666	-1.80%
2018/07/05	0	0.00	2	25.85	25.50	-2	672	-0.30%
2018/07/04	1	25.70	0	0.00	25.80	1	672	0.15%
2018/07/03	0	0.00	3	26.20	25.50	-3	671	-0.45%
2018/07/02	0	0.00	5	26.50	26.30	-5	663	-0.75%
2018/06/29	9	26.16	4	26.35	26.85	5	653	0.76%
2018/06/28	3	25.80	3	25.70	25.70	0	552	0.00%
2018/06/19	0	0.00	1	26.95	26.65	-1	551	-0.18%
2018/06/13	0	0.00	3	27.30	26.95	-3	489	-0.61%
2018/06/11	0	0.00	2	27.30	27.50	-2	473	-0.42%
2018/06/07	3	27.05	1	27.00	26.95	2	458	0.44%
2018/06/06	0	0.00	3	27.08	27.25	-3	450	-0.67%
2018/06/05	1	26.10	0	0.00	26.20	1	404	0.25%
2018/05/29	0	0.00	2	24.80	24.70	-2	358	-0.56%
2018/05/23	0	0.00	4	24.65	24.65	-4	362	-1.10%
2018/05/22	1	24.95	0	0.00	24.85	1	356	0.28%
2018/05/18	2	25.00	0	0.00	25.00	2	356	0.56%
2018/05/16	6	24.98	6	25.00	24.95	0	352	0.00%
2018/05/03	0	0.00	10	25.00	24.95	-10	363	-2.75%
2018/04/27	4	24.93	0	0.00	24.80	4	370	1.08%
2018/04/25	2	25.08	0	0.00	25.20	2	372	0.54%
2018/04/24	1	25.10	0	0.00	25.10	1	373	0.27%
2018/04/16	4	25.65	0	0.00	25.50	4	413	0.97%
2018/04/12	1	25.70	0	0.00	25.80	1	587	0.17%
2018/03/30	0	0.00	11	25.68	25.60	-11	634	-1.73%
2018/03/29	0	0.00	4	25.63	25.60	-4	634	-0.63%
2018/03/28	2	25.85	0	0.00	25.65	2	630	0.32%
2018/03/14	0	0.00	5	26.40	26.40	-5	611	-0.82%
2018/03/12	0	0.00	2	26.30	26.30	-2	614	-0.33%
2018/03/09	1	26.00	0	0.00	26.20	1	613	0.16%
2018/03/08	2	26.00	0	0.00	26.05	2	613	0.33%
2018/03/02	2	26.30	0	0.00	26.25	2	614	0.33%
2018/02/27	2	26.45	1	26.80	26.85	1	606	0.16%
2018/02/26	0	0.00	13	26.79	26.80	-13	604	-2.15%
2018/02/21	3	25.98	13	26.00	26.90	-10	616	-1.62%
2018/02/09	0	0.00	2.4	25.42	25.65	-2.4	603	-0.40%
2018/02/08	0	0.00	3	26.20	26.15	-3	602	-0.50%
2018/02/07	5	26.32	3	26.40	26.05	2	604	0.33%
2018/02/06	3	25.87	5	25.97	26.10	-2	600	-0.33%
2018/01/25	0	0.00	5	27.40	27.45	-5	588	-0.85%
2018/01/24	1	27.20	0	0.00	27.25	1	588	0.17%
2018/01/18	0	0.00	3	27.70	27.70	-3	593	-0.51%
2018/01/16	0	0.00	1	27.65	27.85	-1	625	-0.16%
2018/01/15	5	27.90	1.3	27.74	27.80	3.7	636	0.58%
2018/01/12	1	27.65	0	0.00	27.75	1	682	0.15%
2018/01/11	1	27.50	18	27.73	27.75	-17	680	-2.50%
2018/01/10	4	28.20	6	28.07	27.85	-2	666	-0.30%
2018/01/09	21	27.99	13.4	27.90	28.10	7.6	631	1.20%
2018/01/08	12	27.08	0.3	26.90	26.95	11.7	471	2.48%
2018/01/04	1	26.65	5	26.60	26.80	-4	467	-0.86%
2018/01/03	0	0.00	1	27.10	26.65	-1	457	-0.22%
2018/01/02	1	26.75	0	0.00	26.65	1	452	0.22%