南茂 (8150)-凱基-豐中券商分點個股進出

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
31.35
漲跌
▲0.30
漲幅
+0.97%
成交量
2,380張
產業
上市半導體類股
957人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

南茂 (8150)籌碼相關－凱基-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/20	1	31.35	0	0.00	31.35	1	2,427	0.04%
2024/12/19	9	31.20	0	0.00	31.05	9	2,410	0.37%
2024/12/18	60	31.55	0	0.00	31.65	60	2,456	2.44%
2024/12/16	0	0.00	3	30.00	30.05	-3	2,445	-0.12%
2024/12/13	1	30.35	0	0.00	30.50	1	2,397	0.04%
2024/12/11	3	31.60	0	0.00	31.30	3	2,400	0.12%
2024/12/10	1	31.65	0	0.00	31.60	1	2,418	0.04%
2024/12/09	1	31.70	0	0.00	31.40	1	2,478	0.04%
2024/12/03	0	0.00	1	32.60	32.10	-1	2,630	-0.04%
2024/11/28	1	31.85	0	0.00	31.65	1	2,767	0.04%
2024/11/27	1	32.10	0	0.00	31.85	1	2,776	0.04%
2024/11/25	1	32.50	0	0.00	32.55	1	2,794	0.04%
2024/11/15	0	0.00	1	32.35	32.30	-1	2,895	-0.03%
2024/11/14	1	31.90	0	0.00	32.00	1	2,932	0.03%
2024/11/13	8	32.12	0	0.00	31.65	8	2,932	0.27%
2024/11/12	0.1	33.00	0	0.00	32.95	0.1	2,918	0.00%
2024/11/08	4.1	34.37	5	34.65	33.85	-0.9	2,864	-0.03%
2024/11/06	2.1	34.40	20	34.40	34.60	-17.9	2,771	-0.65%
2024/10/29	7.2	35.46	0	0.00	35.35	7.2	2,770	0.26%
2024/10/28	2	35.93	0	0.00	36.00	2	2,765	0.07%
2024/10/25	0	0.00	0	36.30	36.30	0	2,773	0.00%
2024/10/24	1	36.30	0	0.00	36.00	1	2,791	0.04%
2024/10/18	2	36.25	0	0.00	36.30	2	2,888	0.07%
2024/10/17	1	36.50	0	0.00	36.45	1	2,902	0.03%
2024/10/15	5	36.40	0	0.00	36.20	5	2,876	0.17%
2024/10/11	1	36.60	4	36.80	36.65	-3	2,874	-0.10%
2024/10/09	1	37.45	12	37.30	37.25	-11	2,856	-0.39%
2024/10/08	0	0.00	1	37.40	37.50	-1	2,848	-0.04%
2024/10/07	15	37.83	4	38.05	38.00	11	2,869	0.38%
2024/10/04	8	37.66	0	0.00	37.30	8	2,893	0.28%
2024/10/01	2	37.58	0	0.00	37.60	2	2,889	0.07%
2024/09/30	2	37.85	0	0.00	37.50	2	2,910	0.07%
2024/09/27	4.2	37.78	1	37.30	37.65	3.2	2,871	0.11%
2024/09/26	1	37.10	9	37.21	36.95	-8	2,719	-0.29%
2024/09/25	4	37.24	0	0.00	36.90	4	2,712	0.15%
2024/09/24	1	36.90	0	0.00	36.65	1	2,734	0.04%
2024/09/20	3	37.05	11	37.30	37.00	-8	2,816	-0.28%
2024/09/13	7	36.60	0	0.00	36.75	7	2,872	0.24%
2024/09/12	9	36.31	0	0.00	36.20	9	2,869	0.31%
2024/09/09	5	36.00	0	0.00	36.30	5	2,837	0.18%
2024/09/05	10	36.45	0	0.00	36.05	10	2,823	0.35%
2024/09/04	1	36.30	0	0.00	36.45	1	2,795	0.04%
2024/09/03	2	38.28	0	0.00	38.10	2	2,711	0.07%
2024/09/02	0	0.00	2	38.33	38.50	-2	2,692	-0.07%
2024/08/30	0	0.00	1	38.35	38.15	-1	2,645	-0.04%
2024/08/28	10	37.40	0	0.00	37.40	10	2,601	0.38%
2024/08/27	1	37.35	5	37.25	37.55	-4	2,645	-0.15%
2024/08/26	1	37.80	5	37.80	37.50	-4	2,706	-0.15%
2024/08/21	6	37.68	0	0.00	37.35	6	2,710	0.22%
2024/08/16	3	37.75	1	37.75	37.55	2	2,953	0.07%
2024/08/14	8	38.13	0	0.00	38.15	8	3,124	0.26%
2024/08/12	5	38.85	0	0.00	38.95	5	3,109	0.16%
2024/08/05	0	0.00	7	35.95	36.15	-7	3,353	-0.21%
2024/07/26	1.5	40.00	0	0.00	40.65	1.5	3,396	0.04%
2024/07/22	2.4	40.67	3	40.05	40.30	-0.6	3,380	-0.02%
2024/07/19	5.2	41.98	0	0.00	41.70	5.2	3,360	0.15%
2024/07/18	2	42.30	2	42.60	42.85	0	3,332	0.00%
2024/07/17	3	42.98	0	0.00	42.85	3	3,338	0.09%
2024/07/16	0	0.00	20	42.95	43.20	-20	3,356	-0.60%
2024/07/15	5	42.93	0	0.00	42.80	5	3,404	0.15%
2024/07/10	0	0.00	11	43.14	43.60	-11	3,445	-0.32%
2024/07/09	3	43.30	0	0.00	42.55	3	3,446	0.09%
2024/07/08	8	43.57	1.1	43.79	43.65	6.9	3,443	0.20%
2024/06/27	2.2	42.56	0	0.00	42.75	2.2	3,538	0.06%
2024/06/26	2	45.03	0	0.00	45.00	2	3,703	0.05%
2024/06/25	1	44.60	0	0.00	45.35	1	3,904	0.03%
2024/06/24	1	45.30	0	0.00	45.10	1	4,004	0.02%
2024/06/21	1	45.35	2	45.45	45.70	-1	4,069	-0.02%
2024/06/20	1	45.10	13	45.00	45.20	-12	4,104	-0.29%
2024/06/19	2	45.03	1	44.85	44.70	1	4,190	0.02%
2024/06/18	2	44.70	1	44.75	44.75	1	4,285	0.02%
2024/06/17	1	44.90	0	0.00	44.60	1	4,526	0.02%
2024/06/14	1	44.55	0	0.00	44.80	1	4,602	0.02%
2024/06/13	1	44.35	1	44.40	44.40	0	4,615	0.00%
2024/06/12	1	43.95	0	0.00	43.80	1	4,639	0.02%
2024/06/11	3	44.00	1	44.35	43.50	2	4,700	0.04%
2024/06/07	1	44.05	0	0.00	44.00	1	4,749	0.02%
2024/06/06	1	43.80	0	0.00	43.75	1	4,823	0.02%
2024/06/04	1	44.40	0	0.00	44.10	1	4,970	0.02%
2024/06/03	1	44.20	0	0.00	44.30	1	5,068	0.02%
2024/05/31	2	44.98	0	0.00	44.20	2	5,162	0.04%
2024/05/30	7.1	45.35	3	45.45	45.05	4.1	5,156	0.08%
2024/05/29	1	45.20	0	0.00	45.20	1	5,212	0.02%
2024/05/27	1	44.20	0	0.00	44.25	1	5,296	0.02%
2024/05/23	3.2	44.86	0	0.00	44.35	3.2	5,255	0.06%
2024/05/22	5	44.95	1	45.75	45.75	4	5,202	0.08%
2024/05/21	9	43.95	0	0.00	44.65	9	5,130	0.18%
2024/05/20	0	0.00	2	44.03	43.85	-2	5,027	-0.04%
2024/05/13	2.2	42.85	0	0.00	42.90	2.2	4,828	0.05%
2024/05/10	2.4	43.46	0	0.00	43.40	2.4	4,785	0.05%
2024/05/08	1	45.30	0	0.00	45.50	1	4,636	0.02%
2024/05/07	5.1	45.41	2	45.75	45.60	3.1	4,603	0.07%
2024/05/03	1	45.50	1	46.70	45.50	0	4,557	0.00%
2024/05/02	0	0.00	1	46.10	46.40	-1	4,532	-0.02%
2024/04/24	0	0.00	10	47.00	47.30	-10	4,678	-0.21%
2024/04/22	0.2	45.20	0	0.00	45.35	0.2	4,707	0.00%
2024/04/19	0.2	45.85	0	0.00	45.65	0.2	4,735	0.00%
2024/04/18	0	0.00	1	47.05	46.85	-1	4,811	-0.02%
2024/04/17	1.1	47.19	0	0.00	47.45	1.1	4,924	0.02%
2024/04/16	0	0.00	30	47.09	46.85	-30	4,932	-0.61%
2024/04/15	1	48.10	0	0.00	48.10	1	4,881	0.02%
2024/04/09	0	0.00	20	48.50	48.85	-20	4,812	-0.42%
2024/04/08	2	48.43	0	0.00	48.65	2	4,773	0.04%
2024/04/03	5	48.75	1	49.20	49.25	4	4,736	0.08%
2024/03/29	6	49.63	5	50.28	50.00	1	4,671	0.02%
2024/03/28	3	52.30	7.4	50.89	51.00	-4.4	4,426	-0.10%
2024/03/27	3	49.85	1	50.60	50.70	2	4,216	0.05%
2024/03/26	1.5	48.33	0.4	48.08	48.40	1.1	4,105	0.03%
2024/03/25	1	49.35	1	49.15	49.95	0	4,057	0.00%
2024/03/22	0	0.00	2.3	50.61	50.90	-2.3	4,012	-0.06%
2024/03/21	1	50.80	0	0.00	51.00	1	3,964	0.03%
2024/03/20	4	51.72	9	51.30	50.10	-5	3,935	-0.13%
2024/03/19	1	49.95	3	49.72	49.75	-2	3,747	-0.05%
2024/03/18	0	0.00	1.2	48.50	48.65	-1.2	3,715	-0.03%
2024/03/15	0.2	47.50	2	47.20	47.65	-1.9	3,704	-0.05%
2024/03/14	1	47.15	1	46.90	47.55	0	3,703	0.00%
2024/03/13	2	48.58	2	48.48	48.50	0	3,701	0.00%
2024/03/12	2	47.85	5	48.04	48.10	-3	3,660	-0.08%
2024/03/11	1	47.55	1	47.40	46.90	0	3,618	0.00%
2024/03/08	1.3	47.67	12	47.15	46.90	-10.7	3,605	-0.30%
2024/03/07	1.2	46.96	5.5	46.53	47.15	-4.3	3,582	-0.12%
2024/03/06	3	46.28	3	46.15	46.65	0	3,501	0.00%
2024/03/05	2	44.95	15	45.58	45.10	-13	3,439	-0.38%
2024/03/04	6	45.20	5	45.25	45.10	1	3,411	0.03%
2024/03/01	0	0.00	1	44.40	43.95	-1	3,303	-0.03%
2024/02/29	5	43.98	1	43.95	44.10	4	3,258	0.12%
2024/02/26	0	0.00	2	43.20	43.45	-2	3,173	-0.06%
2024/02/23	3.4	43.92	44	44.28	43.25	-40.6	3,197	-1.27%
2024/02/22	2	43.55	4	43.80	44.00	-2	3,140	-0.06%
2024/02/20	1	43.50	2	43.65	43.50	-1	3,101	-0.03%
2024/02/16	3	43.35	5	43.50	43.50	-2	3,115	-0.06%
2024/02/15	0	0.00	1	43.70	43.65	-1	3,104	-0.03%
2024/02/05	0.2	41.60	0	0.00	41.70	0.2	3,058	0.01%
2024/01/31	0	0.00	1	42.70	42.80	-1	3,169	-0.03%
2024/01/30	1	42.10	1	42.65	42.70	0	3,222	0.00%
2024/01/29	0	0.00	5	42.20	42.25	-5	3,291	-0.15%
2024/01/24	1	43.20	0	0.00	43.15	1	3,620	0.03%
2024/01/23	2	43.10	0	0.00	43.10	2	3,637	0.05%
2024/01/22	0	0.00	1	44.05	43.95	-1	3,630	-0.03%
2024/01/19	2	43.75	1	44.05	43.70	1	3,632	0.03%
2024/01/18	0	0.00	5	42.70	42.95	-5	3,565	-0.14%
2024/01/17	0	0.00	4	42.99	43.00	-4	3,746	-0.11%
2024/01/16	6	42.93	7	43.05	42.80	-1	3,897	-0.03%
2024/01/15	0	0.00	2	43.25	43.20	-2	4,088	-0.05%
2024/01/12	12	43.31	1	43.40	42.80	11	4,073	0.27%
2024/01/11	4	43.38	1	42.85	43.50	3	3,950	0.08%
2024/01/10	0	41.90	0	0.00	41.85	0	3,866	0.00%
2024/01/05	11	41.89	0	0.00	41.40	11	3,859	0.28%
2023/12/27	1	43.40	1	43.70	43.70	0	3,799	0.00%
2023/12/20	0.1	42.20	2	42.15	42.45	-1.9	3,712	-0.05%
2023/12/19	1	42.80	20	42.79	42.90	-19	3,654	-0.52%
2023/12/18	0	0.00	5	44.01	43.70	-5	3,609	-0.14%
2023/12/15	0	0.00	11	44.24	43.10	-11	3,550	-0.31%
2023/12/14	0	0.00	1	43.60	43.35	-1	3,466	-0.03%
2023/12/13	0	0.00	2	43.15	43.15	-2	3,404	-0.06%
2023/12/11	1	43.00	5	42.80	42.40	-4	3,319	-0.12%
2023/12/08	0	0.00	2	42.38	42.45	-2	3,282	-0.06%
2023/12/04	0	0.00	7	41.76	42.00	-7	3,208	-0.22%
2023/12/01	0	0.00	6	40.95	41.10	-6	3,234	-0.19%
2023/11/30	0	0.00	6	40.80	40.80	-6	3,201	-0.19%
2023/11/29	0	0.00	6	40.33	40.35	-6	3,166	-0.19%
2023/11/28	0	0.00	5	40.00	40.20	-5	3,156	-0.16%
2023/11/22	0	0.00	7	40.04	39.85	-7	3,338	-0.21%
2023/11/21	0	0.00	11.1	39.44	39.50	-11.1	3,305	-0.34%
2023/11/20	0	0.00	2	39.13	39.05	-2	3,285	-0.06%
2023/11/17	0	0.00	1	38.70	38.70	-1	3,289	-0.03%
2023/11/14	0	0.00	6	38.26	38.15	-6	3,238	-0.19%
2023/11/10	6	37.99	0	0.00	37.75	6	3,212	0.19%
2023/11/09	1	37.60	1	37.80	37.40	0	3,172	0.00%
2023/11/07	1	37.65	0	0.00	37.35	1	3,090	0.03%
2023/11/06	4.1	37.84	50	37.68	37.80	-45.9	3,057	-1.50%
2023/11/03	24	38.34	4	38.43	37.95	20	2,995	0.67%
2023/11/02	1	41.65	8	41.83	42.05	-7	2,742	-0.26%
2023/11/01	3	41.45	6	41.10	41.30	-3	2,770	-0.11%
2023/10/31	1	40.70	0	0.00	40.95	1	2,819	0.04%
2023/10/30	8	40.88	2	40.75	40.65	6	2,800	0.21%
2023/10/27	8	41.18	0	0.00	40.90	8	2,781	0.29%
2023/10/26	1	41.50	1	41.50	41.45	0	2,757	0.00%
2023/10/25	73	42.57	14	43.08	42.00	59	2,710	2.18%
2023/10/24	23	41.93	5	42.05	42.15	18	2,516	0.72%
2023/10/23	6	41.98	11	41.12	41.40	-5	2,312	-0.22%
2023/10/20	0	0.00	22	39.77	39.85	-22	2,121	-1.04%
2023/10/18	1	39.10	1	39.95	39.95	0	2,111	0.00%
2023/10/17	0	0.00	1	39.25	39.00	-1	2,098	-0.05%
2023/10/13	0	0.00	1	39.20	39.05	-1	2,128	-0.05%
2023/10/12	0	0.00	1	38.50	38.50	-1	2,120	-0.05%
2023/10/04	1	37.50	0	0.00	37.50	1	2,157	0.05%
2023/09/26	7	38.15	0	0.00	37.55	7	2,294	0.31%
2023/09/25	3	38.35	0	0.00	38.50	3	2,381	0.13%
2023/09/20	33	39.09	0	0.00	39.05	33	2,552	1.29%
2023/09/19	0.3	39.30	0	0.00	39.20	0.3	2,594	0.01%
2023/09/18	0	0.00	1	39.70	39.60	-1	2,632	-0.04%
2023/09/13	1	39.90	1	39.55	38.95	0	2,713	0.00%
2023/09/12	10	39.50	0	0.00	39.70	10	2,728	0.37%
2023/09/11	16	39.07	10	39.03	39.00	6	2,770	0.22%
2023/09/06	3	39.65	15	39.83	40.00	-12	2,775	-0.43%
2023/09/01	10	38.45	7.1	38.57	38.50	2.9	2,726	0.10%
2023/08/31	10	38.30	0	0.00	38.35	10	2,721	0.37%
2023/08/30	0	0.00	0.6	37.90	37.90	-0.6	2,726	-0.02%
2023/08/29	2	38.58	7	38.21	37.75	-5	2,723	-0.18%
2023/08/28	10	38.55	15	38.07	37.95	-5	2,689	-0.19%
2023/08/25	0	0.00	5	37.10	37.05	-5	2,583	-0.19%
2023/08/24	1	37.00	1	37.35	36.90	0	2,618	0.00%
2023/08/23	0	0.00	1	37.00	37.00	-1	2,712	-0.04%
2023/08/22	6	36.42	0	0.00	36.35	6	2,766	0.22%
2023/08/21	5.5	36.70	0	0.00	36.60	5.5	2,779	0.20%
2023/08/18	18	36.68	0	0.00	36.30	18	2,789	0.65%
2023/08/11	0	0.00	2	36.85	37.05	-2	2,765	-0.07%
2023/08/10	6	36.38	0	0.00	36.70	6	2,765	0.22%
2023/08/08	0	0.00	1.3	36.97	37.05	-1.3	2,735	-0.05%
2023/08/07	3	37.33	12	37.29	37.35	-9	2,714	-0.33%
2023/08/02	0	0.00	3	36.00	35.70	-3	2,606	-0.12%
2023/07/28	0	0.00	10	36.10	36.10	-10	2,641	-0.38%
2023/07/24	0	0.00	1.3	35.55	35.55	-1.3	2,680	-0.05%
2023/07/21	0	0.00	5	35.57	36.00	-5	2,661	-0.19%
2023/07/20	5	35.55	0	0.00	35.70	5	2,652	0.19%
2023/07/19	4	36.19	0	0.00	36.20	4	2,626	0.15%
2023/07/18	21	36.17	5	36.25	36.00	16	2,620	0.61%
2023/07/13	5	34.75	0	0.00	34.60	5	2,607	0.19%
2023/07/10	1	34.80	0	0.00	34.70	1	2,638	0.04%
2023/07/07	5	35.35	0	0.00	35.25	5	2,650	0.19%
2023/07/06	1	36.40	0	0.00	36.10	1	2,648	0.04%
2023/07/03	5	36.05	0	0.00	35.60	5	2,706	0.18%
2023/06/30	1	36.60	5	36.60	36.50	-4	2,701	-0.15%
2023/06/29	0	0.00	1	36.30	36.35	-1	2,720	-0.04%
2023/06/28	3	39.10	4	39.10	38.95	-1	2,620	-0.04%
2023/06/27	12	39.35	1	39.30	39.15	11	2,536	0.43%
2023/06/26	0	0.00	10	39.75	39.70	-10	2,484	-0.40%
2023/06/16	1	39.40	16	39.28	39.45	-15	2,348	-0.64%
2023/06/15	6	39.25	0	0.00	39.00	6	2,320	0.26%
2023/06/14	0	0.00	5	39.25	39.35	-5	2,306	-0.22%
2023/06/13	6	40.05	0	0.00	39.80	6	2,278	0.26%
2023/06/09	1	40.00	11	39.97	40.05	-10	2,239	-0.45%
2023/06/08	2	40.75	0	0.00	40.70	2	2,223	0.09%
2023/06/07	2	40.80	3	40.77	40.85	-1	2,230	-0.04%
2023/06/06	0	0.00	4	40.60	40.60	-4	2,214	-0.18%
2023/06/05	19.3	40.56	0	0.00	40.55	19.3	2,226	0.87%
2023/05/29	31	40.65	0	0.00	39.55	31	2,282	1.36%
2023/05/10	0	0.00	2	38.05	38.30	-2	2,377	-0.08%
2023/05/09	5	38.05	0	0.00	38.20	5	2,375	0.21%
2023/05/04	0	0.00	1	37.55	37.55	-1	2,478	-0.04%
2023/04/26	1	36.50	0	0.00	36.85	1	2,570	0.04%
2023/04/25	0	0.00	1	36.85	36.60	-1	2,572	-0.04%
2023/04/24	1	37.30	0	0.00	37.20	1	2,562	0.04%
2023/04/20	0	0.00	10	38.45	38.05	-10	2,554	-0.39%
2023/04/18	0	0.00	3	39.02	38.90	-3	2,532	-0.12%
2023/04/13	0	0.00	8	38.79	38.70	-8	2,528	-0.32%
2023/04/12	0	0.00	30	39.00	39.15	-30	2,502	-1.20%
2023/04/10	10	38.20	2	38.10	38.45	8	2,440	0.33%
2023/04/07	1	38.65	22	39.08	38.60	-21	2,421	-0.87%
2023/04/06	8	38.31	7	38.44	39.10	1	2,365	0.04%
2023/03/31	5	38.38	10	38.66	38.35	-5	2,317	-0.22%
2023/03/20	1	36.55	10	36.44	36.75	-9	2,262	-0.40%
2023/03/16	0	0.00	8	35.70	35.70	-8	2,233	-0.36%
2023/03/15	0	36.75	0	0.00	36.30	0	2,230	0.00%
2023/03/14	0	0.00	35	36.61	36.60	-35	2,250	-1.56%
2023/03/09	0	0.00	2	37.60	37.60	-2	2,269	-0.09%
2023/03/08	5	37.55	0	0.00	37.65	5	2,280	0.22%
2023/03/07	0	0.00	1	37.55	37.70	-1	2,256	-0.04%
2023/03/06	1	37.05	0	0.00	37.00	1	2,209	0.05%
2023/03/02	1	36.20	1	36.35	36.35	0	2,212	0.00%
2023/02/24	14	36.39	13	36.25	36.40	1	2,134	0.05%
2023/02/22	0	0.00	1	36.20	36.55	-1	2,048	-0.05%
2023/02/21	2	36.35	6	36.55	36.55	-4	2,049	-0.20%
2023/02/20	0	0.00	1	35.60	35.80	-1	2,097	-0.05%
2023/02/17	3	35.55	0	0.00	35.60	3	2,148	0.14%
2023/02/15	5	35.70	0	0.00	35.35	5	2,208	0.23%
2023/02/14	0	0.00	5	35.55	35.60	-5	2,218	-0.23%
2023/02/06	1	35.65	5	36.00	35.50	-4	2,331	-0.17%
2023/02/03	4	36.05	7	35.90	36.20	-3	2,314	-0.13%
2023/02/02	0	0.00	8	35.74	35.80	-8	2,255	-0.35%
2023/01/31	0	0.00	5	34.35	34.60	-5	2,197	-0.23%
2023/01/30	0	0.00	5	33.90	34.05	-5	2,153	-0.23%
2023/01/12	10	33.23	0	0.00	33.10	10	2,357	0.42%
2022/12/27	0	0.00	4	32.73	32.65	-4	2,701	-0.15%
2022/12/19	1	33.40	0	0.00	33.20	1	2,836	0.04%
2022/12/15	1	33.15	0	0.00	33.20	1	2,832	0.04%
2022/12/13	1	33.10	0	0.00	33.25	1	2,852	0.04%
2022/12/09	5	33.50	5	33.25	33.30	0	2,906	0.00%
2022/12/08	1	33.20	0	0.00	33.10	1	2,922	0.03%
2022/12/07	4	33.50	7	33.80	33.30	-3	2,935	-0.10%
2022/12/06	4	33.94	0	0.00	33.70	4	2,928	0.14%
2022/12/05	2	34.55	6	34.62	34.70	-4	2,933	-0.14%
2022/11/29	1	33.10	0	0.00	33.30	1	2,910	0.03%
2022/11/28	0	0.00	5	33.45	33.15	-5	2,943	-0.17%
2022/11/25	0	0.00	1	33.75	33.50	-1	2,954	-0.03%
2022/11/24	0	0.00	1	33.40	33.65	-1	2,977	-0.03%
2022/11/23	0	0.00	2	33.00	32.95	-2	2,944	-0.07%
2022/11/22	6	32.90	0	0.00	32.95	6	2,952	0.20%
2022/11/16	0	0.00	5	33.50	33.60	-5	2,875	-0.17%
2022/11/15	0	0.00	2	33.00	33.15	-2	2,814	-0.07%
2022/11/09	3	32.40	1	32.40	32.30	2	2,752	0.07%
2022/11/08	3	32.00	2	32.00	32.00	1	2,728	0.04%
2022/11/03	1	32.05	0	0.00	32.25	1	2,679	0.04%
2022/10/31	0	0.00	2	32.10	31.75	-2	2,776	-0.07%
2022/10/28	0	0.00	47	31.80	31.40	-47	2,801	-1.68%
2022/10/27	2	31.30	0	0.00	31.70	2	2,773	0.07%
2022/10/26	0	0.00	1	30.45	30.60	-1	2,791	-0.04%
2022/10/25	0	0.00	5	31.30	30.70	-5	2,774	-0.18%
2022/10/24	13	31.73	0	0.00	31.25	13	2,808	0.46%
2022/10/21	2	32.00	0	0.00	31.85	2	2,761	0.07%
2022/10/20	2	32.13	4	32.10	32.20	-2	2,735	-0.07%
2022/10/19	25	31.36	13	32.46	32.30	12	2,646	0.45%
2022/10/18	1	31.00	3	30.67	31.00	-2	2,465	-0.08%
2022/10/17	0	0.00	1	29.60	30.00	-1	2,476	-0.04%
2022/10/14	1	29.30	0	0.00	29.30	1	2,507	0.04%
2022/10/13	1	28.95	4	28.66	28.40	-3	2,567	-0.12%
2022/10/11	0	0.00	3	29.60	29.50	-3	2,598	-0.12%
2022/10/07	0	0.00	2	31.00	30.90	-2	2,649	-0.08%
2022/10/04	0	0.00	6	30.32	30.60	-6	2,718	-0.22%
2022/10/03	1	29.25	0	0.00	29.70	1	2,752	0.04%
2022/09/28	2	29.43	0	0.00	29.25	2	2,924	0.07%
2022/09/27	7	29.85	0	0.00	30.30	7	2,965	0.24%
2022/09/26	4	30.58	0	0.00	29.85	4	3,054	0.13%
2022/09/21	2	32.43	0	0.00	32.25	2	3,330	0.06%
2022/09/19	10	32.80	0	0.00	32.70	10	3,500	0.29%
2022/09/16	1	32.90	10	33.15	32.75	-9	3,540	-0.25%
2022/09/14	1	33.10	0	0.00	33.30	1	3,606	0.03%
2022/09/13	1	33.90	0	0.00	33.80	1	3,611	0.03%
2022/09/08	27	33.99	0	0.00	34.25	27	3,649	0.74%
2022/09/07	10	33.00	0	0.00	33.00	10	3,673	0.27%
2022/09/06	0	0.00	10	33.50	33.40	-10	3,690	-0.27%
2022/09/05	3	34.10	0	0.00	34.20	3	3,677	0.08%
2022/09/01	11	35.42	0	0.00	35.10	11	3,657	0.30%
2022/08/31	1	35.75	0	0.00	35.75	1	3,671	0.03%
2022/08/29	1	35.95	0	0.00	36.00	1	3,680	0.03%
2022/08/26	0	0.00	2	37.10	36.80	-2	3,705	-0.05%
2022/08/24	0.3	36.30	0	0.00	36.10	0.3	3,763	0.01%
2022/08/19	6	37.06	1	37.15	37.15	5	3,802	0.13%
2022/08/18	10	36.40	3	36.15	36.40	7	3,773	0.19%
2022/08/15	2	36.53	10	36.50	36.70	-8	3,765	-0.21%
2022/08/12	5	36.21	0	0.00	36.30	5	3,747	0.13%
2022/08/10	0	0.00	10	35.10	35.10	-10	3,769	-0.27%
2022/08/09	0	0.00	13	35.54	35.45	-13	3,776	-0.34%
2022/08/08	12	35.49	10	35.22	35.60	2	3,783	0.05%
2022/08/05	0	0.00	6	34.85	34.90	-6	3,757	-0.16%
2022/08/04	11	34.60	0	0.00	34.20	11	3,723	0.30%
2022/08/03	10	33.90	0	0.00	34.00	10	3,721	0.27%
2022/08/02	4	34.18	0	0.00	34.15	4	3,742	0.11%
2022/08/01	11	35.15	1	35.20	35.20	10	3,763	0.27%
2022/07/28	2	35.35	0	0.00	35.30	2	3,763	0.05%
2022/07/26	0	0.00	20	35.00	35.15	-20	3,804	-0.53%
2022/07/25	0	0.00	2	35.55	35.80	-2	3,829	-0.05%
2022/07/22	4	36.34	1	35.85	35.95	3	3,843	0.08%
2022/07/21	2	35.78	4	36.13	36.30	-2	3,839	-0.05%
2022/07/18	2	35.00	16	34.61	35.00	-14	3,864	-0.36%
2022/07/15	20	33.39	0	0.00	33.85	20	3,843	0.52%
2022/07/14	6	33.00	0	0.00	32.95	6	3,835	0.16%
2022/07/13	5	32.90	1	32.80	32.90	4	3,822	0.10%
2022/07/11	1	34.00	0	0.00	33.90	1	3,800	0.03%
2022/07/08	3	35.20	6	35.33	35.45	-3	3,775	-0.08%
2022/07/07	13	33.73	4	33.69	34.15	9	3,746	0.24%
2022/07/04	6	34.17	4	33.70	33.60	2	3,727	0.05%
2022/07/01	15	36.30	53	35.98	35.45	-38	3,711	-1.02%
2022/06/30	14	38.53	15	37.80	36.95	-1	3,623	-0.03%
2022/06/29	13	39.34	5	40.11	39.10	8	3,526	0.23%
2022/06/28	18	45.49	1	45.05	44.80	17	3,423	0.50%
2022/06/27	5	46.15	0	0.00	46.15	5	3,302	0.15%
2022/06/24	16	45.80	10	45.86	45.60	6	3,282	0.18%
2022/06/23	2	46.58	5	45.74	45.75	-3	3,261	-0.09%
2022/06/22	15	46.96	2	47.45	46.80	13	3,238	0.40%
2022/06/21	2	47.85	0	0.00	47.80	2	3,213	0.06%
2022/06/20	4	48.13	0	0.00	47.10	4	3,226	0.12%
2022/06/17	4	48.18	2	48.15	48.50	2	3,218	0.06%
2022/06/16	2	50.20	8	49.60	48.70	-6	3,252	-0.18%
2022/06/15	1	49.60	1	49.90	49.90	0	3,323	0.00%
2022/06/14	2	49.00	2	49.45	49.40	0	3,365	0.00%
2022/06/13	22	49.81	6	49.72	49.60	16	3,460	0.46%
2022/06/10	6	50.05	0	0.00	50.30	6	3,515	0.17%
2022/06/09	2	50.20	20	50.20	50.40	-18	3,580	-0.50%
2022/06/08	2	50.30	2	50.50	50.50	0	3,600	0.00%
2022/06/07	1	50.40	3	50.30	50.30	-2	3,685	-0.05%
2022/06/06	1	50.30	3	50.20	50.20	-2	3,746	-0.05%
2022/06/02	0	0.00	10	49.70	49.75	-10	3,840	-0.26%
2022/06/01	10	49.45	2	49.35	49.60	8	4,021	0.20%
2022/05/31	7	48.95	0	0.00	48.55	7	4,144	0.17%
2022/05/30	4	48.90	2	48.90	48.90	2	4,315	0.05%
2022/05/26	2	48.20	2	48.00	47.95	0	5,446	0.00%
2022/05/25	2	47.80	4	48.03	48.00	-2	6,331	-0.03%
2022/05/24	3	47.87	0	0.00	47.55	3	6,400	0.05%
2022/05/23	3	48.53	3	48.00	48.00	0	6,431	0.00%
2022/05/20	1	48.30	0	0.00	48.35	1	6,532	0.02%
2022/05/19	2	47.00	15	48.03	48.35	-13	6,686	-0.19%
2022/05/18	5	47.82	16	47.94	47.85	-11	6,697	-0.16%
2022/05/17	13	46.84	6	47.19	47.30	7	6,838	0.10%
2022/05/12	23	45.53	4	45.35	45.35	19	6,896	0.28%
2022/05/11	24	45.77	20	45.85	45.85	4	6,903	0.06%
2022/05/10	12	45.98	1	46.00	46.40	11	6,916	0.16%
2022/05/09	7	46.93	1	46.60	46.35	6	6,936	0.09%
2022/05/06	4	47.70	12	47.42	48.10	-8	6,993	-0.11%
2022/05/05	12	47.95	4	48.00	48.15	8	7,055	0.11%
2022/05/04	6	47.60	1	47.20	47.25	5	7,083	0.07%
2022/04/29	1	47.75	1	46.85	46.70	0	7,237	0.00%
2022/04/27	6	46.10	0	0.00	46.50	6	7,377	0.08%
2022/04/25	6	47.38	0	0.00	46.95	6	7,652	0.08%
2022/04/22	5	48.60	0	0.00	48.60	5	7,729	0.06%
2022/04/21	0	0.00	7	48.96	48.50	-7	8,139	-0.09%
2022/04/20	5	48.59	7	48.67	48.35	-2	8,983	-0.02%
2022/04/19	2	48.80	41	48.87	48.90	-39	9,250	-0.42%
2022/04/18	2	47.73	0	0.00	48.00	2	9,292	0.02%
2022/04/15	29	47.89	3	48.00	47.85	26	9,303	0.28%
2022/04/14	9	48.34	7	48.44	48.35	2	9,365	0.02%
2022/04/13	10	48.15	1	48.30	48.30	9	9,407	0.10%
2022/04/12	36	47.99	0	0.00	48.00	36	9,395	0.38%
2022/04/11	1	49.10	2	49.00	48.85	-1	9,381	-0.01%
2022/04/08	12	49.87	0	0.00	50.10	12	9,381	0.13%
2022/04/07	21	50.32	0	0.00	49.80	21	9,391	0.22%
2022/04/06	0	0.00	15	50.70	50.70	-15	9,365	-0.16%
2022/04/01	3	51.00	10	51.10	51.20	-7	9,445	-0.07%
2022/03/31	1	51.30	0	0.00	51.40	1	9,529	0.01%
2022/03/30	15	51.73	0	0.00	51.70	15	9,584	0.16%
2022/03/29	0	0.00	10	52.05	51.70	-10	9,654	-0.10%
2022/03/28	0	0.00	10	51.55	51.90	-10	9,789	-0.10%
2022/03/23	0	52.10	3	52.07	52.20	-3	9,951	-0.03%
2022/03/22	1	51.80	75	51.90	52.10	-74	10,013	-0.74%
2022/03/21	5	52.70	25	52.39	52.10	-20	10,032	-0.20%
2022/03/18	85	51.69	37	51.81	51.70	48	10,045	0.48%
2022/03/17	25	51.32	22	51.30	51.40	3	9,960	0.03%
2022/03/16	28	50.22	12	51.08	50.30	16	9,904	0.16%
2022/03/15	3	50.90	21	51.45	50.80	-18	9,856	-0.18%
2022/03/14	19	51.81	6	51.75	51.80	13	9,852	0.13%
2022/03/11	5	51.16	218	51.15	51.50	-213	9,861	-2.16%	大賣/鉅額交易
2022/03/10	32	51.49	10	51.86	51.30	22	9,886	0.22%
2022/03/09	9	50.46	0	0.00	51.10	9	9,853	0.09%
2022/03/08	15	50.01	44	50.32	50.20	-29	9,866	-0.29%
2022/03/07	69	50.33	17	50.35	50.30	52	9,792	0.53%
2022/03/04	244	51.68	70	51.62	51.60	174	9,667	1.80%	大買/鉅額交易
2022/03/03	10	51.84	50	51.91	51.80	-40	9,586	-0.42%
2022/03/02	17	51.34	11	51.31	51.40	6	9,508	0.06%
2022/03/01	58	51.85	16	51.86	51.20	42	9,347	0.45%
2022/02/25	27	50.42	69.1	51.02	52.00	-42.1	8,431	-0.50%
2022/02/24	53	47.71	21	47.73	47.35	32	7,667	0.42%
2022/02/23	30	48.44	1	48.40	48.50	29	7,671	0.38%
2022/02/22	22	47.81	11	48.90	48.15	11	7,780	0.14%
2022/02/21	6	49.47	36	49.22	49.15	-30	7,954	-0.38%
2022/02/18	3	48.20	5	47.77	48.75	-2	8,077	-0.02%
2022/02/17	65	48.32	31	48.12	48.25	34	8,172	0.42%
2022/02/16	0	0.00	20	47.00	46.95	-20	8,150	-0.25%
2022/02/15	34	46.31	0	0.00	46.30	34	8,186	0.42%
2022/02/14	0	0.00	1	46.45	46.50	-1	8,258	-0.01%
2022/02/10	0	0.00	10	47.20	47.40	-10	8,586	-0.12%
2022/02/09	5	47.10	15	46.95	47.10	-10	8,604	-0.12%
2022/02/08	23.1	45.85	2	46.53	46.35	21.1	8,631	0.24%
2022/02/07	2	46.15	0	0.00	45.80	2	8,580	0.02%
2022/01/25	8	46.24	0	0.00	45.75	8	8,508	0.09%
2022/01/24	18	46.79	1	47.15	47.00	17	8,428	0.20%
2022/01/21	5	47.70	4	47.65	47.60	1	8,450	0.01%
2022/01/20	3	48.37	0	0.00	48.45	3	8,401	0.04%
2022/01/19	13	47.87	5	48.13	47.80	8	8,344	0.10%
2022/01/18	1	49.85	1	49.25	48.80	0	8,256	0.00%
2022/01/17	1	49.60	5	49.39	49.50	-4	8,058	-0.05%
2022/01/14	41	49.43	9	50.65	49.15	32	7,963	0.40%
2022/01/13	32	51.63	29	51.64	51.30	3	7,572	0.04%
2022/01/12	11	49.45	21	48.64	49.70	-10	6,735	-0.15%
2022/01/11	1	47.50	0	0.00	47.10	1	6,510	0.02%
2022/01/07	6	47.55	5	47.70	47.10	1	6,572	0.02%
2022/01/06	0	0.00	1	48.30	48.30	-1	6,564	-0.02%
2022/01/05	1	48.00	1.7	48.10	48.10	-0.7	6,602	-0.01%
2022/01/03	3	48.90	0	0.00	47.95	3	6,616	0.05%
2021/12/30	0	0.00	1	48.60	48.60	-1	6,584	-0.02%
2021/12/29	0	0.00	6	48.13	48.60	-6	6,595	-0.09%
2021/12/28	5	49.15	5	48.71	48.50	0	6,615	0.00%
2021/12/27	2	49.03	10	49.16	49.10	-8	6,588	-0.12%
2021/12/24	1	48.35	2	48.18	48.30	-1	6,555	-0.02%
2021/12/23	9	48.10	14.2	47.93	48.10	-5.2	6,556	-0.08%
2021/12/22	8	47.86	32	47.97	48.10	-24	6,690	-0.36%
2021/12/21	2	47.38	6	47.28	47.50	-4	6,587	-0.06%
2021/12/20	2	46.48	0	0.00	46.50	2	6,497	0.03%
2021/12/17	1	46.35	21	46.85	46.20	-20	6,547	-0.31%
2021/12/16	4	46.19	0	0.00	46.65	4	6,626	0.06%
2021/12/15	1	45.65	221	45.25	45.30	-220	6,646	-3.31%	大賣/鉅額交易
2021/12/14	2	45.88	0	0.00	45.05	2	6,732	0.03%
2021/12/13	1	46.65	15	46.78	46.45	-14	6,835	-0.20%
2021/12/10	5	46.44	0	0.00	46.40	5	6,850	0.07%
2021/12/09	8	46.26	0	0.00	46.30	8	6,874	0.12%
2021/12/08	0	0.00	3	47.20	46.90	-3	6,888	-0.04%
2021/12/07	224	47.05	44	47.18	46.80	180	6,964	2.58%	大買/鉅額交易
2021/12/06	1	47.20	49	47.09	47.25	-48	7,034	-0.68%
2021/12/03	0	0.00	31	46.52	46.55	-31	7,241	-0.43%
2021/12/02	16	46.27	21	46.39	45.70	-5	7,455	-0.07%
2021/12/01	5	45.95	0	0.00	46.10	5	7,688	0.07%
2021/11/30	1.9	45.86	0	0.00	46.15	1.9	8,094	0.02%
2021/11/29	4	43.80	2	44.70	44.65	2	8,271	0.02%
2021/11/26	31	45.36	7	45.20	45.20	24	8,644	0.28%
2021/11/25	12	46.33	0	0.00	46.25	12	8,670	0.14%
2021/11/24	38	46.48	3	46.50	46.55	35	8,842	0.40%
2021/11/23	65	46.65	1	47.00	46.25	64	9,368	0.68%
2021/11/22	1	47.45	0	0.00	47.45	1	9,438	0.01%
2021/11/19	17	47.39	0	0.00	47.30	17	9,517	0.18%
2021/11/18	33	48.89	3	48.77	48.40	30	9,498	0.32%
2021/11/17	1	46.60	22	47.70	48.35	-21	9,347	-0.22%
2021/11/16	7	46.44	1	46.35	46.30	6	9,213	0.07%
2021/11/15	1	47.05	28	47.10	47.15	-27	9,247	-0.29%
2021/11/12	19	45.80	1	45.75	45.75	18	9,353	0.19%
2021/11/11	1	45.60	8	45.55	45.45	-7	9,543	-0.07%
2021/11/10	23	45.80	6	45.94	45.80	17	9,771	0.17%
2021/11/09	10	47.11	2	47.15	46.55	8	10,257	0.08%
2021/11/05	4	45.74	4	46.41	46.70	0	12,495	0.00%
2021/11/04	3	46.75	10	46.78	46.45	-7	12,611	-0.06%
2021/11/03	0	0.00	1	46.15	46.15	-1	12,808	-0.01%
2021/11/02	3	46.12	8	46.64	45.65	-5	13,311	-0.04%
2021/11/01	3	46.32	2	46.70	46.65	1	13,817	0.01%
2021/10/29	19	46.30	0	0.00	46.15	19	14,127	0.13%
2021/10/28	1	47.10	4	46.90	47.10	-3	14,375	-0.02%
2021/10/27	1	46.00	0	0.00	46.15	1	14,447	0.01%
2021/10/26	0	0.00	1	46.00	45.65	-1	14,582	-0.01%
2021/10/25	1	44.45	0	0.00	45.50	1	14,576	0.01%
2021/10/22	2	45.05	1	45.20	45.20	1	14,631	0.01%
2021/10/21	1	44.90	1	45.20	44.90	0	14,726	0.00%
2021/10/20	3	45.57	0	0.00	45.45	3	14,803	0.02%
2021/10/19	1	46.00	4	45.93	45.85	-3	14,875	-0.02%
2021/10/18	1	44.40	0	0.00	44.20	1	14,949	0.01%
2021/10/15	3	45.03	0	0.00	45.10	3	15,039	0.02%
2021/10/14	5	43.21	1	43.70	43.70	4	15,270	0.03%
2021/10/08	2	45.43	0	0.00	45.20	2	15,779	0.01%
2021/10/07	0	0.00	1	46.00	46.10	-1	15,972	-0.01%
2021/10/06	1	45.20	0	0.00	44.95	1	16,352	0.01%
2021/10/05	0	0.00	2	44.53	46.45	-2	16,496	-0.01%
2021/10/04	0	0.00	4	45.00	44.90	-4	16,513	-0.02%
2021/10/01	2	47.05	1	45.80	46.10	1	16,612	0.01%
2021/09/30	1	48.00	10	48.10	47.70	-9	16,782	-0.05%
2021/09/29	19	48.07	5	47.50	47.55	14	16,754	0.08%
2021/09/28	2	50.60	0	0.00	50.50	2	16,683	0.01%
2021/09/27	0	51.90	0	0.00	51.60	0	16,736	0.00%
2021/09/24	2	51.80	2	51.80	52.10	0	16,784	0.00%
2021/09/23	6	51.92	0	0.00	51.80	6	16,730	0.04%
2021/09/22	1	51.40	5	51.20	52.50	-4	16,601	-0.02%
2021/09/16	13	53.81	0	0.00	53.20	13	16,407	0.08%
2021/09/15	0	0.00	10	54.70	54.90	-10	16,242	-0.06%
2021/09/13	1	56.10	0	0.00	55.60	1	16,251	0.01%
2021/09/10	0	0.00	5	56.54	57.00	-5	16,254	-0.03%
2021/09/09	3	54.53	3	55.00	54.90	0	16,218	0.00%
2021/09/08	8	54.81	4	53.48	53.60	4	16,168	0.02%
2021/09/07	8	56.43	3	58.80	56.90	5	16,026	0.03%
2021/09/06	23	59.28	4	59.15	59.00	19	15,808	0.12%
2021/09/03	11	60.62	13	59.95	60.90	-2	15,565	-0.01%
2021/09/02	2	57.55	10	58.21	57.10	-8	15,242	-0.05%
2021/09/01	8	59.66	6	60.20	59.80	2	15,195	0.01%
2021/08/31	6	58.25	0	58.30	58.80	6	15,020	0.04%
2021/08/30	2	57.50	2	58.10	58.10	0	14,967	0.00%
2021/08/27	9	57.87	13	58.25	56.60	-4	14,812	-0.03%
2021/08/25	5	56.74	2	56.30	55.30	3	14,292	0.02%
2021/08/24	0	55.40	2	55.30	55.30	-2	14,183	-0.01%
2021/08/23	0	0.00	3	55.13	55.60	-3	14,114	-0.02%
2021/08/20	3	54.60	6	54.03	53.50	-3	14,033	-0.02%
2021/08/19	5	54.30	2	54.60	54.00	3	13,916	0.02%
2021/08/18	8	51.51	6	53.13	55.20	2	13,872	0.01%
2021/08/17	5	52.94	6	52.70	51.50	-1	13,745	-0.01%
2021/08/16	27	55.75	28	53.98	53.90	-1	13,497	-0.01%
2021/08/13	30	56.80	34	57.24	56.40	-4	13,206	-0.03%
2021/08/12	7	57.24	81	55.80	57.30	-74	12,622	-0.59%
2021/08/11	66	55.68	51	55.77	54.00	15	11,454	0.13%
2021/08/10	8	53.53	1	52.80	54.00	7	10,213	0.07%
2021/08/09	7	54.56	1	53.80	54.20	6	10,159	0.06%
2021/08/06	11	57.40	11	56.84	56.20	0	10,026	0.00%
2021/08/05	17	58.46	11	58.55	59.20	6	9,673	0.06%
2021/08/04	23	56.47	18	56.72	56.80	5	9,365	0.05%
2021/08/03	9	55.67	20	54.62	56.20	-11	9,201	-0.12%
2021/08/02	0	0.00	2.3	53.79	53.00	-2.3	8,902	-0.03%
2021/07/30	4	53.15	12	53.24	53.30	-8	8,827	-0.09%
2021/07/29	0	0.00	5	51.36	51.80	-5	8,735	-0.06%
2021/07/28	0	0.00	4	49.75	50.80	-4	8,793	-0.05%
2021/07/27	8	51.80	0	0.00	51.50	8	8,871	0.09%
2021/07/26	1	52.00	6	52.18	52.80	-5	8,887	-0.06%
2021/07/23	3	51.13	2	51.80	50.70	1	9,021	0.01%
2021/07/22	2	51.45	3	51.80	51.50	-1	9,177	-0.01%
2021/07/21	3	51.57	3	51.70	51.60	0	9,119	0.00%
2021/07/20	19	51.24	5	51.14	50.50	14	9,067	0.15%
2021/07/19	11.3	53.73	9	53.50	53.30	2.3	8,878	0.03%
2021/07/16	8	54.54	15.5	55.16	55.20	-7.5	9,090	-0.08%
2021/07/15	11	53.47	6	54.30	54.30	5	9,320	0.05%
2021/07/14	4	52.78	5	52.16	52.60	-1	9,389	-0.01%
2021/07/13	6	53.23	14	51.81	51.60	-8	9,269	-0.09%
2021/07/12	6	50.23	2	50.50	51.00	4	9,017	0.04%
2021/07/09	3	49.70	1	49.40	49.75	2	8,937	0.02%
2021/07/08	3	50.17	2	50.00	50.10	1	9,061	0.01%
2021/07/07	4	50.85	27	50.41	51.20	-23	9,058	-0.25%
2021/07/05	1	48.85	14	49.24	49.25	-13	9,205	-0.14%
2021/07/02	4	48.23	0	0.00	47.55	4	9,422	0.04%
2021/07/01	5	48.00	6	47.91	48.20	-1	9,486	-0.01%
2021/06/30	2	47.25	2	47.25	47.60	0	9,534	0.00%
2021/06/29	2	47.00	0	0.00	47.10	2	9,631	0.02%
2021/06/28	2	48.00	0	0.00	47.80	2	9,965	0.02%
2021/06/25	5	48.10	0	0.00	47.55	5	10,123	0.05%
2021/06/24	6	48.27	1	48.25	48.20	5	10,326	0.05%
2021/06/21	4	47.20	3	47.32	47.15	1	10,830	0.01%
2021/06/18	10	48.85	0	0.00	48.25	10	11,158	0.09%
2021/06/17	3	48.93	7	49.52	49.65	-4	11,326	-0.04%
2021/06/16	1	49.45	62	48.94	48.65	-61	11,718	-0.52%
2021/06/15	1	48.40	0	0.00	48.50	1	12,590	0.01%
2021/06/11	2	48.25	2	48.00	48.10	0	13,633	0.00%
2021/06/09	4	48.38	2	48.25	47.85	2	14,069	0.01%
2021/06/08	2	48.45	24	48.07	49.00	-22	14,010	-0.16%
2021/06/07	2	46.18	10	46.04	46.15	-8	13,821	-0.06%
2021/06/04	8	45.47	0	0.00	45.20	8	13,751	0.06%
2021/06/03	3	46.47	0	0.00	46.45	3	13,755	0.02%
2021/06/02	0	0.00	13	46.60	47.05	-13	13,713	-0.09%
2021/06/01	40	46.22	22	45.98	45.70	18	13,645	0.13%
2021/05/31	20	45.50	3	45.23	45.55	17	13,783	0.12%
2021/05/28	5	44.85	0	0.00	44.95	5	13,867	0.04%
2021/05/27	0	0.00	7	43.80	44.35	-7	13,998	-0.05%
2021/05/26	35	45.06	0	0.00	44.25	35	14,215	0.25%
2021/05/25	15	43.87	36	44.53	44.95	-21	14,463	-0.15%
2021/05/20	0	0.00	3	41.98	41.70	-3	14,780	-0.02%
2021/05/19	0	0.00	1	41.90	42.30	-1	14,983	-0.01%
2021/05/18	3	40.37	7	42.02	42.55	-4	15,159	-0.03%
2021/05/17	42	40.48	45	40.34	39.65	-3	15,295	-0.02%
2021/05/14	2	42.70	23	43.09	42.35	-21	15,213	-0.14%
2021/05/13	7	42.86	8	42.66	42.50	-1	15,101	-0.01%
2021/05/12	11	41.10	10	41.53	41.65	1	14,970	0.01%
2021/05/11	2	41.63	3	42.47	41.80	-1	14,889	-0.01%
2021/05/10	34	45.24	22.1	45.05	44.85	11.9	14,764	0.08%
2021/05/07	0	0.00	8	45.01	45.90	-8	14,805	-0.05%
2021/05/06	2	44.23	2	43.83	43.90	0	14,811	0.00%
2021/05/05	4	44.65	3	45.25	43.90	1	14,819	0.01%
2021/05/04	3	43.47	17	45.18	45.00	-14	14,918	-0.09%
2021/05/03	4	47.36	4	48.25	46.30	0	14,913	0.00%
2021/04/29	34	48.09	3	47.67	47.70	31	14,963	0.21%
2021/04/28	24	50.49	59.5	50.08	50.30	-35.5	14,973	-0.24%
2021/04/27	1	48.85	11	48.41	48.85	-10	15,031	-0.07%
2021/04/26	39	49.18	20	48.76	48.80	19	15,380	0.12%
2021/04/22	12	49.19	14	49.54	47.30	-2	15,496	-0.01%
2021/04/21	19	49.54	10	49.29	49.70	9	15,210	0.06%
2021/04/20	17	47.92	27	48.00	47.50	-10	14,944	-0.07%
2021/04/19	1	46.70	2	46.05	46.70	-1	15,115	-0.01%
2021/04/16	5	45.98	4	46.24	46.65	1	15,137	0.01%
2021/04/15	5	44.90	4	45.00	45.25	1	15,095	0.01%
2021/04/14	7	44.92	2	44.85	44.75	5	15,118	0.03%
2021/04/13	1	46.75	1	46.55	45.70	0	15,079	0.00%
2021/04/12	3	47.08	0	0.00	46.90	3	14,988	0.02%
2021/04/09	27	46.96	6	47.17	46.85	21	14,866	0.14%
2021/04/08	8	46.11	13.1	47.09	47.50	-5.1	14,645	-0.03%
2021/04/07	5	45.50	10	45.80	45.30	-5	14,326	-0.03%
2021/04/06	2	45.40	7	45.19	45.30	-5	14,332	-0.03%
2021/04/01	0	0.00	21	44.08	44.20	-21	14,267	-0.15%
2021/03/31	39	44.99	22	45.87	44.25	17	14,237	0.12%
2021/03/30	14	44.51	9	43.65	44.90	5	13,925	0.04%
2021/03/29	23	44.48	13	44.29	44.15	10	13,837	0.07%
2021/03/26	9	44.53	8	44.43	44.65	1	13,744	0.01%
2021/03/25	1	42.70	4	42.86	43.30	-3	13,609	-0.02%
2021/03/24	7	43.74	3	44.05	43.05	4	13,697	0.03%
2021/03/23	9	44.01	29	44.49	44.10	-20	13,653	-0.15%
2021/03/22	8	42.98	2	43.03	42.95	6	13,468	0.04%
2021/03/19	7	43.60	36	43.30	43.50	-29	13,552	-0.21%
2021/03/18	69	43.24	33.8	43.50	43.75	35.2	13,281	0.26%
2021/03/17	16	39.58	53.2	39.77	40.65	-37.2	12,769	-0.29%
2021/03/16	0	0.00	11	38.60	38.60	-11	11,893	-0.09%
2021/03/15	35	38.39	43.5	38.57	38.20	-8.5	11,979	-0.07%
2021/03/12	1	37.00	4	37.30	37.40	-3	11,844	-0.03%
2021/03/11	0	0.00	11	36.56	36.80	-11	12,524	-0.09%
2021/03/10	1	36.60	0	0.00	36.50	1	13,196	0.01%
2021/03/04	1	37.35	3	37.57	37.35	-2	13,696	-0.01%
2021/03/02	0	0.00	6	37.97	37.30	-6	13,437	-0.04%
2021/02/26	17	37.89	56	37.85	37.70	-39	13,320	-0.29%
2021/02/25	61	38.55	15	37.75	38.95	46	13,274	0.35%
2021/02/24	0	0.00	20	37.18	37.00	-20	13,110	-0.15%
2021/02/23	0	0.00	1	36.55	36.50	-1	12,989	-0.01%
2021/02/22	3	37.45	8	37.13	37.25	-5	12,899	-0.04%
2021/02/19	0	0.00	3	37.08	37.35	-3	12,757	-0.02%
2021/02/18	0	0.00	19	36.06	36.45	-19	12,566	-0.15%
2021/02/17	11	35.58	25	35.93	35.25	-14	12,409	-0.11%
2021/02/05	6	34.55	1	34.35	34.35	5	12,224	0.04%
2021/02/03	22	34.39	0	0.00	34.35	22	12,306	0.18%
2021/02/02	1.2	34.96	1	34.90	34.70	0.2	12,344	0.00%
2021/02/01	1	32.75	0	0.00	33.65	1	12,206	0.01%
2021/01/29	1	34.10	2	33.55	33.65	-1	12,151	-0.01%
2021/01/28	4	34.56	1	34.90	34.50	3	12,056	0.02%
2021/01/26	4	35.05	7	35.12	35.00	-3	11,917	-0.03%
2021/01/25	6	36.49	0	0.00	36.30	6	11,730	0.05%
2021/01/22	4	37.20	9	37.22	37.25	-5	11,588	-0.04%
2021/01/21	2	36.70	9	37.06	37.10	-7	11,389	-0.06%
2021/01/20	10	36.59	10	35.87	35.70	0	11,107	0.00%
2021/01/19	6	37.28	22	37.37	37.05	-16	10,777	-0.15%
2021/01/18	4	36.30	36	35.58	36.35	-32	10,311	-0.31%
2021/01/15	42	36.05	10	36.15	35.55	32	10,167	0.31%
2021/01/14	14	36.12	1	36.25	36.30	13	9,987	0.13%
2021/01/13	8	36.28	10	36.40	36.40	-2	9,871	-0.02%
2021/01/12	9	36.29	11	36.67	35.80	-2	9,708	-0.02%
2021/01/11	1	35.35	0	0.00	35.65	1	9,181	0.01%
2021/01/08	2	34.88	5	34.90	35.10	-3	9,041	-0.03%
2021/01/07	4	35.15	3	35.30	35.25	1	8,917	0.01%
2021/01/06	2	34.50	42	35.21	34.45	-40	8,790	-0.46%
2021/01/05	0	0.00	9	34.68	34.85	-9	8,607	-0.10%
2021/01/04	2	34.50	16.1	34.60	34.70	-14.1	8,560	-0.16%
2020/12/31	2	34.70	3	34.67	34.35	-1	8,526	-0.01%
2020/12/30	12	34.72	1	34.65	34.70	11	8,473	0.13%
2020/12/29	6	34.89	4	34.95	35.00	2	8,439	0.02%
2020/12/28	0	0.00	4	34.36	34.50	-4	8,260	-0.05%
2020/12/24	12	33.88	14	33.70	34.05	-2	8,103	-0.02%
2020/12/23	6.1	33.63	1	33.50	33.50	5.1	8,069	0.06%
2020/12/22	23	34.34	18	33.61	33.50	5	8,055	0.06%
2020/12/21	7	33.94	1	33.90	34.35	6	7,954	0.08%
2020/12/18	11	34.40	2	34.70	34.70	9	7,861	0.11%
2020/12/17	1	34.90	4	34.35	34.95	-3	7,605	-0.04%
2020/12/16	1	35.50	1.7	34.84	34.55	-0.7	7,451	-0.01%
2020/12/15	6	35.75	7	35.47	34.65	-1	7,247	-0.01%
2020/12/14	8	37.10	16	36.74	36.60	-8	6,932	-0.12%
2020/12/11	36	36.86	9	37.10	37.15	27	6,728	0.40%
2020/12/10	36	36.88	10	36.82	36.75	26	6,262	0.42%
2020/12/09	6	36.72	10	36.72	37.05	-4	6,067	-0.07%
2020/12/08	12	36.05	3	35.45	36.25	9	5,772	0.16%
2020/12/07	24	37.22	72	37.15	36.50	-48	5,536	-0.87%
2020/12/04	72	35.34	31.2	34.84	35.70	40.8	4,719	0.86%
2020/12/03	20	33.31	41	33.47	33.20	-21	3,957	-0.53%
2020/12/02	0	0.00	7	32.26	32.30	-7	3,599	-0.19%
2020/12/01	0	0.00	2	32.03	32.00	-2	3,505	-0.06%
2020/11/30	7	31.85	5	31.85	31.85	2	3,431	0.06%
2020/11/27	10	31.30	0	0.00	31.25	10	3,315	0.30%
2020/11/26	0	0.00	1	31.40	31.50	-1	3,295	-0.03%
2020/11/25	15	31.65	4	31.06	31.20	11	3,292	0.33%
2020/11/24	3	31.87	1	31.60	31.65	2	3,235	0.06%
2020/11/23	26	31.28	34	31.43	31.95	-8	3,045	-0.26%
2020/11/20	0	0.00	10	30.14	30.20	-10	2,843	-0.35%
2020/11/19	0	0.00	2	30.70	30.35	-2	2,834	-0.07%
2020/11/18	11	30.41	46	30.36	30.45	-35	2,811	-1.24%
2020/11/17	7	30.15	36	30.19	30.05	-29	2,786	-1.04%
2020/11/16	15	30.03	6	30.07	30.00	9	2,838	0.32%
2020/11/13	25	29.42	70	29.68	29.50	-45	2,841	-1.58%
2020/11/12	10	29.65	0	0.00	29.30	10	2,825	0.35%
2020/11/11	0	0.00	34	29.96	30.00	-34	2,791	-1.22%
2020/11/10	46	29.83	0	0.00	29.85	46	2,697	1.71%
2020/11/09	57	29.21	0	0.00	29.30	57	2,667	2.14%
2020/11/06	3	28.95	0	0.00	28.90	3	2,688	0.11%
2020/11/05	1	28.90	0	0.00	28.75	1	2,712	0.04%
2020/11/04	0	0.00	10	28.65	28.85	-10	2,722	-0.37%
2020/10/30	0	0.00	6	28.15	28.15	-6	2,794	-0.21%
2020/10/29	12	28.33	4	28.53	28.40	8	2,774	0.29%
2020/10/28	0	0.00	2	28.75	28.75	-2	2,779	-0.07%
2020/10/26	2	29.15	0	0.00	29.10	2	2,885	0.07%
2020/10/23	0	0.00	3	29.35	29.35	-3	2,911	-0.10%
2020/10/22	2	29.15	6	29.22	29.40	-4	2,968	-0.13%
2020/10/21	1	29.15	1	29.00	29.10	0	2,991	0.00%
2020/10/20	0	0.00	2	28.98	29.15	-2	3,036	-0.07%
2020/10/19	2	28.75	52	28.92	28.75	-50	3,026	-1.65%
2020/10/16	1	28.90	3	28.83	28.85	-2	3,060	-0.07%
2020/10/15	0	0.00	1	29.15	29.05	-1	3,078	-0.03%
2020/10/14	0	0.00	1	29.35	29.15	-1	3,108	-0.03%
2020/10/08	8	28.68	20	28.65	28.65	-12	3,193	-0.38%
2020/10/07	9	28.65	0	0.00	28.65	9	3,229	0.28%
2020/10/06	1	28.85	0	0.00	28.75	1	3,276	0.03%
2020/09/30	0	0.00	2	28.35	28.55	-2	3,383	-0.06%
2020/09/29	1	28.30	0	0.00	28.30	1	3,453	0.03%
2020/09/28	10	28.30	19	27.92	28.30	-9	3,589	-0.25%
2020/09/25	0	0.00	24	27.67	27.25	-24	3,869	-0.62%
2020/09/24	1	28.05	16	28.10	28.05	-15	4,006	-0.37%
2020/09/23	2	28.60	0	0.00	28.55	2	4,036	0.05%
2020/09/21	1	29.80	2	29.55	29.45	-1	4,412	-0.02%
2020/09/17	0	0.00	13	29.65	29.90	-13	4,521	-0.29%
2020/09/16	11	29.55	0	0.00	29.50	11	4,532	0.24%
2020/09/15	10	29.55	0	0.00	29.65	10	4,594	0.22%
2020/09/14	0	0.00	8	29.33	29.50	-8	4,750	-0.17%
2020/09/11	1	28.50	7	28.69	28.55	-6	4,866	-0.12%
2020/09/10	18	29.26	0	0.00	28.95	18	4,959	0.36%
2020/09/09	1	29.00	1	29.15	29.30	0	5,069	0.00%
2020/09/08	2	29.40	2	29.38	29.30	0	5,150	0.00%
2020/09/07	0	0.00	6	29.42	29.30	-6	5,260	-0.11%
2020/09/04	0	0.00	7	28.93	29.10	-7	5,470	-0.13%
2020/09/03	2	29.38	0	0.00	29.35	2	5,531	0.04%
2020/09/02	0	0.00	1	29.40	29.40	-1	5,595	-0.02%
2020/09/01	0	0.00	8	29.11	29.15	-8	5,690	-0.14%
2020/08/31	19	29.26	0	0.00	29.10	19	5,780	0.33%
2020/08/27	4	29.65	3	30.00	29.65	1	6,192	0.02%
2020/08/25	10	29.30	5	29.63	29.80	5	6,970	0.07%
2020/08/24	5	29.25	0	0.00	29.20	5	6,975	0.07%
2020/08/21	10	29.28	0	0.00	29.25	10	7,034	0.14%
2020/08/20	17	29.51	22	28.99	29.10	-5	7,055	-0.07%
2020/08/19	4	30.83	10	30.58	30.60	-6	7,002	-0.09%
2020/08/18	11	31.58	6	31.48	31.45	5	6,951	0.07%
2020/08/17	5	32.00	5	31.85	31.95	0	6,996	0.00%
2020/08/13	27	32.18	10	32.40	31.85	17	7,177	0.24%
2020/08/12	0	0.00	64	32.04	32.15	-64	7,191	-0.89%
2020/08/11	5	31.92	13	31.69	31.75	-8	7,203	-0.11%
2020/08/10	8	32.53	0	0.00	32.15	8	7,257	0.11%
2020/08/07	20	31.97	0	0.00	31.90	20	7,338	0.27%
2020/08/06	3	32.20	0	0.00	32.20	3	7,384	0.04%
2020/08/04	8	32.04	0	0.00	32.05	8	7,553	0.11%
2020/08/03	12	31.95	0	0.00	31.95	12	7,742	0.15%
2020/07/31	0	0.00	7	32.23	31.90	-7	8,030	-0.09%
2020/07/30	0	0.00	10	32.32	32.00	-10	8,114	-0.12%
2020/07/29	4	30.74	10	31.15	31.15	-6	8,296	-0.07%
2020/07/28	21	30.73	2	31.65	30.35	19	8,465	0.22%
2020/07/27	1	31.40	12	31.39	31.20	-11	8,491	-0.13%
2020/07/24	35	31.56	2	31.43	31.45	33	8,488	0.39%
2020/07/23	0	0.00	4	32.30	32.35	-4	8,495	-0.05%
2020/07/22	4	32.60	5	32.66	32.65	-1	8,636	-0.01%
2020/07/21	1	31.85	2	32.10	32.00	-1	8,655	-0.01%
2020/07/17	14	32.04	10	31.90	31.75	4	8,692	0.05%
2020/07/16	19	32.18	0	0.00	32.15	19	8,729	0.22%
2020/07/14	10	32.34	2.2	32.20	32.25	7.8	8,813	0.09%
2020/07/13	15	32.75	12	32.75	32.80	3	8,851	0.03%
2020/07/10	16	32.29	0	0.00	32.00	16	8,986	0.18%
2020/07/09	0	0.00	5	33.40	32.90	-5	8,967	-0.06%
2020/07/08	33	33.53	5	33.25	33.30	28	8,993	0.31%
2020/07/07	8	34.29	18	33.84	33.65	-10	9,043	-0.11%
2020/07/06	8	34.18	15.2	34.59	34.00	-7.2	9,022	-0.08%
2020/07/03	20	33.41	45	33.25	33.40	-25	8,798	-0.28%
2020/07/02	5	32.00	13	32.25	32.40	-8	8,730	-0.09%
2020/07/01	14	32.07	0	0.00	31.60	14	8,715	0.16%
2020/06/30	12	33.69	0	0.00	33.80	12	8,505	0.14%
2020/06/29	35	33.42	0	0.00	33.50	35	8,367	0.42%
2020/06/24	0	0.00	8	33.61	33.55	-8	8,360	-0.10%
2020/06/23	17	33.84	7	33.86	33.85	10	8,358	0.12%
2020/06/22	8	34.34	5	34.30	34.20	3	8,367	0.04%
2020/06/19	1.1	34.92	35	34.46	34.80	-33.9	8,473	-0.40%
2020/06/18	5	33.95	12	34.23	34.50	-7	8,355	-0.08%
2020/06/17	6	34.03	7.4	34.14	33.75	-1.4	8,233	-0.02%
2020/06/16	10	33.30	13	33.20	33.60	-3	8,204	-0.04%
2020/06/15	13	32.75	9	33.02	32.55	4	8,277	0.05%
2020/06/12	22	32.70	44	32.97	33.25	-22	8,262	-0.27%
2020/06/11	47	33.98	10	33.78	33.45	37	8,238	0.45%
2020/06/10	0	0.00	35	33.46	33.35	-35	8,093	-0.43%
2020/06/09	0	0.00	17	33.31	33.10	-17	8,205	-0.21%
2020/06/08	5	33.55	1	33.60	33.65	4	8,314	0.05%
2020/06/05	6	33.48	21	33.48	33.35	-15	8,602	-0.17%
2020/06/04	44	32.94	14	32.99	32.90	30	8,829	0.34%
2020/06/03	13	33.25	27	33.26	33.25	-14	8,871	-0.16%
2020/06/02	44	34.20	39.3	34.19	34.05	4.7	8,641	0.05%
2020/06/01	0	0.00	58	31.85	32.15	-58	8,011	-0.72%
2020/05/29	0	0.00	5	31.25	30.90	-5	7,960	-0.06%
2020/05/28	26	31.21	10	31.58	30.90	16	7,960	0.20%
2020/05/27	12	31.64	27	31.69	31.55	-15	7,943	-0.19%
2020/05/26	14	31.36	9	31.30	31.35	5	7,928	0.06%
2020/05/25	63	31.06	1	31.10	31.50	62	7,894	0.79%
2020/05/22	5	31.55	32	31.65	31.40	-27	7,883	-0.34%
2020/05/21	60	31.79	41	31.77	32.05	19	7,858	0.24%
2020/05/20	11	30.85	20	31.00	31.10	-9	7,707	-0.12%
2020/05/19	2	30.45	1	30.30	30.45	1	7,691	0.01%
2020/05/18	34	30.50	5	30.30	30.25	29	7,642	0.38%
2020/05/15	35	31.01	463	31.23	30.80	-428	7,614	-5.62%	大賣/鉅額交易
2020/05/14	36	31.65	29	31.83	31.15	7	7,541	0.09%
2020/05/13	351	32.31	59	32.36	32.40	292	7,448	3.92%	大買/鉅額交易
2020/05/12	5	32.60	619	32.38	32.30	-614	7,429	-8.26%	大賣/鉅額交易
2020/05/11	19	32.81	7	32.89	32.55	12	7,377	0.16%
2020/05/08	24	31.95	43	32.14	32.20	-19	7,245	-0.26%
2020/05/07	89	32.04	10	31.90	31.60	79	7,055	1.12%
2020/05/06	67	31.44	67	31.62	31.75	0	6,778	0.00%
2020/05/05	631	31.85	35	32.08	32.00	596	6,687	8.91%	大買/鉅額交易
2020/05/04	9	30.32	28	31.33	31.50	-19	6,462	-0.29%
2020/04/30	17	30.60	1.7	30.58	30.70	15.3	6,301	0.24%
2020/04/29	25	30.13	9	30.11	30.15	16	6,271	0.26%
2020/04/28	11	30.01	5	30.20	30.10	6	6,275	0.10%
2020/04/27	5	30.20	11	30.09	30.35	-6	6,328	-0.09%
2020/04/24	0	0.00	23	29.28	29.30	-23	6,208	-0.37%
2020/04/23	6	28.80	4	28.85	28.55	2	6,138	0.03%
2020/04/22	12	28.58	10	27.98	28.80	2	6,075	0.03%
2020/04/21	23	29.23	5	28.93	28.60	18	6,050	0.30%
2020/04/20	0	0.00	7	29.55	29.30	-7	5,994	-0.12%
2020/04/17	11	29.19	1	29.50	29.00	10	5,936	0.17%
2020/04/16	3	29.45	0	0.00	29.25	3	5,879	0.05%
2020/04/15	10	29.55	108.5	29.22	29.60	-98.5	5,868	-1.68%	大賣/
2020/04/14	0	0.00	13	28.50	28.55	-13	5,710	-0.23%
2020/04/13	45	27.95	2	28.15	27.90	43	5,703	0.75%
2020/04/10	68	28.53	0	0.00	28.45	68	5,665	1.20%
2020/04/09	43	28.80	5	28.89	29.25	38	5,567	0.68%
2020/04/08	8	27.79	8	28.14	28.35	0	5,455	0.00%
2020/04/07	22	27.24	9	27.56	27.55	13	5,460	0.24%
2020/04/06	9	26.72	6	26.76	26.75	3	5,338	0.06%
2020/04/01	6	26.52	3	26.77	26.95	3	5,322	0.06%
2020/03/31	8	26.63	6	26.75	26.60	2	5,317	0.04%
2020/03/30	5	25.37	3	26.50	26.60	2	5,286	0.04%
2020/03/27	15	26.51	6	26.76	26.15	9	5,279	0.17%
2020/03/26	3	26.63	5	26.80	26.60	-2	5,191	-0.04%
2020/03/25	21	26.89	14	26.97	26.55	7	5,159	0.14%
2020/03/24	6	26.07	0	0.00	25.80	6	5,009	0.12%
2020/03/23	2	24.65	2	25.00	25.20	0	4,975	0.00%
2020/03/20	2	26.15	11	25.37	25.95	-9	5,061	-0.18%
2020/03/19	13	23.77	6	24.09	24.30	7	4,986	0.14%
2020/03/18	12	25.85	7	25.93	25.00	5	4,972	0.10%
2020/03/17	0	0.00	22	24.48	25.45	-22	4,949	-0.44%
2020/03/16	4	26.75	1	27.05	25.50	3	4,935	0.06%
2020/03/13	6	25.93	67	26.05	26.95	-61	4,851	-1.26%
2020/03/12	1	28.20	1	28.25	28.10	0	4,697	0.00%
2020/03/11	101	31.01	0	0.00	29.80	101	4,571	2.21%	大買/鉅額交易
2020/03/10	0	0.00	45	31.17	32.50	-45	4,266	-1.05%
2020/03/09	3	30.85	21	31.08	30.70	-18	4,076	-0.44%
2020/03/05	0	0.00	12	30.11	30.10	-12	3,952	-0.30%
2020/03/04	3	29.45	0	0.00	29.40	3	4,006	0.07%
2020/03/02	5	28.70	0	0.00	29.15	5	4,070	0.12%
2020/02/24	1	31.00	1	31.00	31.00	0	4,323	0.00%
2020/02/21	0	0.00	3	31.05	30.85	-3	4,351	-0.07%
2020/02/20	3	31.48	40	31.40	31.25	-37	4,427	-0.84%
2020/02/18	1	31.25	0	0.00	31.25	1	4,850	0.02%
2020/02/17	0	0.00	5	31.00	30.75	-5	5,074	-0.10%
2020/02/13	70	30.88	0	0.00	30.65	70	5,861	1.19%
2020/02/12	8	30.76	0	0.00	30.75	8	6,180	0.13%
2020/02/11	0	0.00	1	30.60	30.75	-1	7,164	-0.01%
2020/02/10	2	29.80	2	29.65	30.00	0	7,657	0.00%
2020/02/07	1	29.95	0	0.00	30.00	1	7,673	0.01%
2020/02/06	11	30.32	1	30.60	30.60	10	7,685	0.13%
2020/02/04	10	29.70	10	29.55	29.55	0	7,664	0.00%
2020/01/31	1	30.00	5	30.29	30.00	-4	7,640	-0.05%
2020/01/30	2	30.20	17	30.56	29.95	-15	7,627	-0.20%
2020/01/20	7	33.25	0	0.00	33.25	7	7,551	0.09%
2020/01/17	0	0.00	1	34.10	33.85	-1	7,551	-0.01%
2020/01/16	5	33.89	2	33.90	33.85	3	7,616	0.04%
2020/01/15	5	34.04	0	0.00	33.90	5	7,683	0.07%
2020/01/14	21	34.15	0	0.00	34.15	21	7,714	0.27%
2020/01/10	0	0.00	1	34.00	34.00	-1	7,806	-0.01%
2020/01/09	0	0.00	21	34.19	34.25	-21	7,821	-0.27%
2020/01/08	1	32.80	0	0.00	32.60	1	7,834	0.01%
2020/01/07	12	32.70	20	32.71	32.70	-8	7,993	-0.10%
2020/01/06	4	33.61	14	33.54	33.40	-10	8,007	-0.12%
2020/01/03	1	34.20	1	34.35	34.20	0	8,018	0.00%
2020/01/02	16	34.55	1	34.35	34.55	15	8,026	0.19%
2019/12/31	7	34.53	0	0.00	34.25	7	8,043	0.09%
2019/12/30	3	34.93	3	35.27	35.10	0	7,973	0.00%
2019/12/27	0	0.00	2	35.08	35.30	-2	7,972	-0.03%
2019/12/26	15	34.50	0	0.00	34.40	15	7,974	0.19%
2019/12/25	2	34.63	0	0.00	34.75	2	8,056	0.02%
2019/12/24	4	35.05	0	0.00	34.60	4	8,197	0.05%
2019/12/19	1	35.60	6	35.43	35.55	-5	8,291	-0.06%
2019/12/18	1	35.85	2	35.90	35.90	-1	8,293	-0.01%
2019/12/17	2	36.08	1	36.25	36.25	1	8,288	0.01%
2019/12/16	2	35.50	5	35.49	35.55	-3	8,217	-0.04%
2019/12/13	11	35.63	12	36.24	35.30	-1	8,241	-0.01%
2019/12/12	6	35.83	7	35.66	35.85	-1	8,124	-0.01%
2019/12/11	6	35.55	1	35.90	35.45	5	8,152	0.06%
2019/12/10	2	35.15	0	0.00	35.15	2	8,208	0.02%
2019/12/09	0	0.00	1	35.30	35.15	-1	8,308	-0.01%
2019/12/06	0	0.00	1	35.20	34.85	-1	8,344	-0.01%
2019/12/05	14	35.05	8	35.13	35.20	6	8,441	0.07%
2019/12/04	5	35.07	2	34.60	35.05	3	8,507	0.04%
2019/12/03	5	34.43	4	34.48	34.20	1	8,557	0.01%
2019/12/02	4	33.54	0	0.00	34.00	4	8,711	0.05%
2019/11/29	1	34.60	7	34.13	34.25	-6	8,695	-0.07%
2019/11/28	2	35.30	2	35.20	35.20	0	8,632	0.00%
2019/11/27	4	35.48	4	35.66	35.45	0	8,629	0.00%
2019/11/26	2	35.55	2	35.75	35.80	0	8,686	0.00%
2019/11/25	6	35.62	0	0.00	35.65	6	8,679	0.07%
2019/11/22	4	35.36	1	35.15	35.15	3	8,752	0.03%
2019/11/21	1	35.90	1	36.00	36.00	0	8,769	0.00%
2019/11/20	1	36.65	2	36.70	36.95	-1	8,683	-0.01%
2019/11/19	18	36.84	7.2	36.93	37.10	10.8	8,699	0.12%
2019/11/18	0	0.00	6	36.78	36.75	-6	8,677	-0.07%
2019/11/15	19	37.14	17	37.49	36.25	2	8,639	0.02%
2019/11/14	31	36.75	95	36.99	36.70	-64	8,431	-0.76%
2019/11/13	23	38.04	15	38.20	37.80	8	8,297	0.10%
2019/11/12	35	37.64	67	37.50	38.00	-32	8,142	-0.39%
2019/11/11	27	35.74	4	35.99	35.95	23	7,823	0.29%
2019/11/08	21	35.36	33	35.36	35.80	-12	7,792	-0.15%
2019/11/07	19.2	32.89	74	32.93	33.40	-54.8	7,242	-0.76%
2019/11/04	0	0.00	2	30.80	30.80	-2	7,415	-0.03%
2019/11/01	0	0.00	8	29.99	30.55	-8	7,566	-0.11%
2019/10/31	1	30.30	1	30.20	30.20	0	7,695	0.00%
2019/10/30	8	30.65	1	30.70	30.65	7	7,713	0.09%
2019/10/29	4	30.35	0	0.00	30.30	4	7,851	0.05%
2019/10/28	2	30.90	0	0.00	30.70	2	7,960	0.03%
2019/10/25	18	31.48	0	0.00	31.20	18	8,022	0.22%
2019/10/24	1	31.40	1	31.40	31.70	0	8,071	0.00%
2019/10/23	2	31.15	2	31.30	31.45	0	8,127	0.00%
2019/10/22	1	30.75	1	30.75	30.75	0	8,168	0.00%
2019/10/21	31	31.05	0	0.00	31.00	31	8,206	0.38%
2019/10/17	40	31.21	1	31.30	31.45	39	8,213	0.47%
2019/10/16	19	30.49	1	30.60	30.80	18	8,214	0.22%
2019/10/15	5	31.31	7	31.09	30.65	-2	8,252	-0.02%
2019/10/14	10	32.30	10	32.50	31.90	0	8,173	0.00%
2019/10/09	16	32.17	50	32.15	32.30	-34	8,148	-0.42%
2019/10/08	6	32.70	0	0.00	32.70	6	8,159	0.07%
2019/10/07	0	0.00	4	32.40	32.40	-4	8,202	-0.05%
2019/10/04	1	32.45	0	0.00	32.30	1	8,180	0.01%
2019/10/03	1	32.70	0	0.00	32.45	1	8,173	0.01%
2019/10/02	0	0.00	2	32.85	32.95	-2	8,198	-0.02%
2019/10/01	17	32.30	2	32.30	32.95	15	8,163	0.18%
2019/09/27	9	32.43	58	31.61	31.55	-49	8,072	-0.61%
2019/09/26	20	33.48	4	33.50	33.45	16	7,933	0.20%
2019/09/25	13	33.12	1	33.00	33.20	12	7,902	0.15%
2019/09/24	18	33.04	6	32.95	33.20	12	7,911	0.15%
2019/09/23	0	0.00	2	33.50	33.45	-2	7,902	-0.03%
2019/09/18	35	33.32	0	0.00	33.30	35	7,826	0.45%
2019/09/17	20	33.55	6	33.23	32.80	14	7,767	0.18%
2019/09/16	13	33.53	0	0.00	33.40	13	7,735	0.17%
2019/09/12	2	33.45	6	33.68	34.00	-4	7,669	-0.05%
2019/09/11	2	33.25	0	0.00	33.45	2	7,566	0.03%
2019/09/10	2	32.78	1	32.50	32.50	1	7,436	0.01%
2019/09/09	9	33.56	10	33.29	32.65	-1	7,367	-0.01%
2019/09/06	9	32.95	6.4	32.57	32.90	2.6	7,200	0.04%
2019/09/05	0	0.00	1	32.10	32.50	-1	7,044	-0.01%
2019/09/04	3	31.97	5	32.04	32.15	-2	6,853	-0.03%
2019/09/03	0	0.00	2	31.20	31.20	-2	6,666	-0.03%
2019/09/02	7	31.06	2	31.25	31.20	5	6,637	0.08%
2019/08/30	7	30.80	0	0.00	30.80	7	6,613	0.11%
2019/08/28	0	0.00	1	30.25	30.10	-1	6,521	-0.02%
2019/08/27	3	30.88	12	30.95	30.70	-9	6,492	-0.14%
2019/08/23	7	30.26	0	0.00	30.00	7	6,289	0.11%
2019/08/22	15	30.36	7	30.54	30.55	8	6,232	0.13%
2019/08/21	0	0.00	1	30.85	30.55	-1	6,268	-0.02%
2019/08/20	5	30.65	5	30.85	30.60	0	6,373	0.00%
2019/08/19	16	30.17	10	30.22	30.15	6	6,273	0.10%
2019/08/16	13	29.74	26	29.96	29.60	-13	6,315	-0.21%
2019/08/15	17	28.89	7	28.77	29.40	10	6,208	0.16%
2019/08/14	7	29.27	0	0.00	29.10	7	6,132	0.11%
2019/08/13	25	29.99	4	30.39	29.60	21	6,004	0.35%
2019/08/12	10	30.42	38	30.86	31.50	-28	5,745	-0.49%
2019/08/08	0	0.00	13	28.48	28.95	-13	5,320	-0.24%
2019/08/07	11	27.47	15	28.33	27.70	-4	5,099	-0.08%
2019/08/06	6	27.99	0	0.00	28.25	6	4,788	0.13%
2019/08/05	2	28.23	31	28.57	28.45	-29	4,690	-0.62%
2019/08/02	44	28.06	9	28.05	27.80	35	4,576	0.76%
2019/08/01	10	28.50	20	28.78	28.80	-10	4,498	-0.22%
2019/07/31	20	28.55	20	28.80	28.65	0	4,485	0.00%
2019/07/30	5	28.80	3	28.38	28.20	2	4,404	0.05%
2019/07/29	3	28.62	3	28.60	28.65	0	4,356	0.00%
2019/07/26	0	0.00	10	28.30	28.20	-10	4,290	-0.23%
2019/07/25	5	27.90	16	27.90	28.05	-11	4,201	-0.26%
2019/07/24	6	27.43	16	27.42	27.55	-10	4,103	-0.24%
2019/07/23	4.2	26.94	8	27.00	26.95	-3.8	4,053	-0.09%
2019/07/22	0	0.00	40	26.20	26.65	-40	3,997	-1.00%
2019/07/19	20	26.22	2	26.35	26.05	18	3,961	0.45%
2019/07/18	6	25.88	14	26.06	26.10	-8	3,956	-0.20%
2019/07/17	3	25.98	18	26.06	25.90	-15	3,955	-0.38%
2019/07/16	1	25.80	28	25.77	25.70	-27	3,920	-0.69%
2019/07/15	15	25.27	1	25.25	25.25	14	3,895	0.36%
2019/07/12	5	25.35	0	0.00	25.30	5	3,958	0.13%
2019/07/11	10	24.90	15	25.48	25.55	-5	3,970	-0.13%
2019/07/09	1	24.80	7	24.91	24.85	-6	4,023	-0.15%
2019/07/08	10	24.53	10	24.68	24.90	0	4,155	0.00%
2019/07/05	3	24.48	0	0.00	24.45	3	4,362	0.07%
2019/07/04	7	24.60	0	0.00	24.55	7	4,529	0.15%
2019/07/03	16	24.67	0	0.00	24.65	16	4,828	0.33%
2019/07/02	15	24.70	10	24.53	24.70	5	5,103	0.10%
2019/07/01	0	0.00	8	24.48	24.50	-8	5,257	-0.15%
2019/06/28	3	23.95	3	24.35	23.85	0	5,282	0.00%
2019/06/27	0	0.00	6	24.25	24.30	-6	5,388	-0.11%
2019/06/25	1	24.15	0	0.00	23.85	1	5,463	0.02%
2019/06/24	2	24.30	0	0.00	24.25	2	5,501	0.04%
2019/06/21	34	24.27	6	24.23	24.30	28	5,719	0.49%
2019/06/20	1	24.15	5	24.05	24.15	-4	5,828	-0.07%
2019/06/17	1	23.45	0	0.00	23.45	1	6,867	0.01%
2019/06/14	2	23.55	0	0.00	23.55	2	7,132	0.03%
2019/06/11	0	0.00	1	23.75	23.70	-1	7,374	-0.01%
2019/06/06	24	23.83	6	23.40	23.35	18	7,564	0.24%
2019/06/04	3	23.50	3	23.80	23.80	0	8,110	0.00%
2019/05/30	5	22.55	3	22.68	22.65	2	8,407	0.02%
2019/05/29	3	22.38	0	0.00	22.35	3	8,489	0.04%
2019/05/28	2	22.30	2	22.68	22.80	0	8,484	0.00%
2019/05/27	9	22.52	16	22.63	22.35	-7	8,381	-0.08%
2019/05/24	1	23.55	0	0.00	23.50	1	8,241	0.01%
2019/05/23	10	23.63	1	23.50	23.40	9	8,245	0.11%
2019/05/20	5	24.32	20.7	24.21	24.20	-15.7	8,099	-0.19%
2019/05/17	10	26.10	0	0.00	24.90	10	8,034	0.12%
2019/05/15	0	0.00	2	26.33	26.40	-2	7,973	-0.03%
2019/05/14	0	0.00	9.7	25.55	26.00	-9.7	8,024	-0.12%
2019/05/13	18	25.69	10	25.85	25.20	8	7,985	0.10%
2019/05/10	6	26.11	0	0.00	25.95	6	7,966	0.08%
2019/05/09	17	26.00	0	0.00	25.95	17	7,945	0.21%
2019/05/08	6	26.67	0	0.00	26.45	6	7,903	0.08%
2019/05/07	0.2	26.90	5	26.50	26.95	-4.8	7,867	-0.06%
2019/05/06	7	26.54	0	0.00	26.20	7	7,826	0.09%
2019/05/03	21	27.23	0	0.00	27.35	21	7,787	0.27%
2019/04/30	6	26.50	0	0.00	26.90	6	7,734	0.08%
2019/04/29	20	26.52	257	26.39	26.70	-237	7,722	-3.07%	大賣/鉅額交易
2019/04/26	2	27.05	0	0.00	27.00	2	7,663	0.03%
2019/04/25	3	26.95	0	0.00	27.15	3	7,644	0.04%
2019/04/24	2	27.03	3	27.05	26.85	-1	7,630	-0.01%
2019/04/23	1	26.85	0	0.00	27.35	1	7,597	0.01%
2019/04/22	264	27.82	10	27.80	27.10	254	7,548	3.37%	大買/鉅額交易
2019/04/19	0	0.00	0.5	27.40	27.55	-0.5	7,499	-0.01%
2019/04/18	25	27.36	0	0.00	26.70	25	7,487	0.33%
2019/04/17	10	27.35	0	0.00	27.40	10	7,426	0.13%
2019/04/16	3	27.40	1	27.40	27.60	2	7,380	0.03%
2019/04/15	0	27.60	0	0.00	27.75	0	7,365	0.00%
2019/04/12	13	27.58	0	0.00	27.45	13	7,359	0.18%
2019/04/11	0	0.00	10	28.95	28.30	-10	7,239	-0.14%
2019/04/10	0	0.00	13.5	28.85	29.20	-13.5	7,017	-0.19%
2019/04/09	1	28.30	10	28.77	29.05	-9	6,887	-0.13%
2019/04/08	2	27.90	20	28.07	27.90	-18	6,616	-0.27%
2019/04/03	10	27.65	11	27.25	27.20	-1	6,382	-0.02%
2019/04/02	1	26.90	0	0.00	26.70	1	6,251	0.02%
2019/04/01	0	0.00	5	26.70	26.90	-5	6,185	-0.08%
2019/03/29	0	0.00	2	26.40	26.20	-2	6,052	-0.03%
2019/03/28	2	26.20	1	26.20	26.10	1	6,048	0.02%
2019/03/26	2	26.88	18	27.67	26.60	-16	6,024	-0.27%
2019/03/25	2	26.85	1.7	27.06	26.95	0.3	5,894	0.01%
2019/03/22	18	27.07	33	27.13	26.95	-15	5,890	-0.25%
2019/03/21	35	27.04	10.6	27.28	26.95	24.4	5,757	0.42%
2019/03/20	8	26.20	16	26.14	26.45	-8	5,487	-0.15%
2019/03/19	28	25.14	21	25.13	25.20	7	5,169	0.14%
2019/03/15	1	24.15	4	24.43	24.30	-3	4,960	-0.06%
2019/03/14	7	24.00	0	0.00	23.90	7	4,976	0.14%
2019/03/13	2	24.23	1	24.15	24.10	1	4,987	0.02%
2019/03/12	3	24.32	4	24.45	24.20	-1	5,001	-0.02%
2019/03/11	7	24.49	132	24.45	24.55	-125	4,931	-2.53%	大賣/鉅額交易
2019/03/08	14	24.44	1	24.80	24.60	13	5,016	0.26%
2019/03/07	0	0.00	4	26.44	26.70	-4	4,585	-0.09%
2019/03/06	1	25.95	1	26.20	25.90	0	4,513	0.00%
2019/03/04	0	0.00	2	26.00	26.15	-2	4,406	-0.05%
2019/02/27	1	25.30	1	25.40	25.55	0	4,320	0.00%
2019/02/26	0	0.00	1	25.70	25.50	-1	4,380	-0.02%
2019/02/22	1	25.35	3	25.38	25.20	-2	4,471	-0.04%
2019/02/21	0	0.00	2	25.65	25.05	-2	4,667	-0.04%
2019/02/19	0	0.00	2	25.70	25.65	-2	4,860	-0.04%
2019/02/15	0	0.00	4	25.80	25.40	-4	4,952	-0.08%
2019/02/14	16	25.50	30	25.56	25.50	-14	5,080	-0.28%
2019/02/13	1	25.85	4	25.83	25.70	-3	5,207	-0.06%
2019/02/12	0	0.00	1	25.25	25.35	-1	5,280	-0.02%
2019/02/11	1	24.65	1	24.90	25.05	0	5,421	0.00%
2019/01/30	3	24.60	2	24.85	24.65	1	5,464	0.02%
2019/01/28	0	0.00	2	25.60	25.50	-2	5,683	-0.04%
2019/01/25	4	25.14	5	25.47	25.50	-1	5,897	-0.02%
2019/01/24	1	25.50	6	25.45	25.10	-5	6,015	-0.08%
2019/01/17	10	24.80	0	0.00	24.75	10	6,663	0.15%
2019/01/16	0	0.00	2	25.05	24.80	-2	6,763	-0.03%
2019/01/15	0.6	24.55	0	0.00	24.55	0.6	6,861	0.01%
2019/01/14	7	24.23	2	24.30	24.30	5	6,976	0.07%
2019/01/11	3	24.13	3	24.30	24.40	0	7,153	0.00%
2019/01/10	12	24.40	4	24.60	24.05	8	7,215	0.11%
2019/01/09	16	24.98	10	24.98	25.05	6	7,208	0.08%
2019/01/08	0	0.00	3	24.70	24.85	-3	7,352	-0.04%
2019/01/07	10	24.98	4	25.01	24.60	6	7,500	0.08%
2019/01/04	11	24.94	7	25.07	25.20	4	7,669	0.05%
2019/01/03	3	25.85	2	25.95	25.85	1	7,769	0.01%
2019/01/02	0	0.00	4	26.20	26.30	-4	7,808	-0.05%
2018/12/28	2.6	25.54	8	25.94	26.10	-5.4	7,853	-0.07%
2018/12/26	1	25.45	0	0.00	25.10	1	8,017	0.01%
2018/12/25	4	25.43	2	26.00	25.55	2	8,178	0.02%
2018/12/21	0	0.00	1	25.75	26.25	-1	8,660	-0.01%
2018/12/20	45	26.05	1	25.70	25.70	44	8,950	0.49%
2018/12/18	8	26.39	47	26.45	26.10	-39	9,068	-0.43%
2018/12/17	8	26.60	0	0.00	26.30	8	9,002	0.09%
2018/12/14	5	27.08	0	0.00	27.05	5	8,877	0.06%
2018/12/12	2	28.33	8	28.53	28.30	-6	8,790	-0.07%
2018/12/11	1.5	27.88	0	0.00	27.75	1.5	8,667	0.02%
2018/12/07	1	27.35	12	27.65	27.30	-11	8,732	-0.13%
2018/12/06	4	26.99	1	27.40	27.60	3	8,638	0.03%
2018/12/05	2	27.53	0	0.00	27.45	2	8,530	0.02%
2018/12/04	0	0.00	20	27.60	28.20	-20	8,440	-0.24%
2018/12/03	14	28.45	4	28.43	28.05	10	8,336	0.12%
2018/11/29	20	27.05	2	27.30	26.70	18	8,013	0.22%
2018/11/28	0	26.60	0	0.00	26.65	0	7,944	0.00%
2018/11/27	0	0.00	2	26.83	26.85	-2	7,892	-0.03%
2018/11/23	4	25.54	6	25.80	25.70	-2	7,765	-0.03%
2018/11/22	1	26.55	12	26.70	26.20	-11	7,691	-0.14%
2018/11/21	0	0.00	2	26.85	27.00	-2	7,645	-0.03%
2018/11/20	7	27.11	5	26.90	26.55	2	7,541	0.03%
2018/11/19	0	0.00	11	26.85	26.75	-11	7,343	-0.15%
2018/11/16	1	27.20	13	26.19	26.20	-12	7,267	-0.17%
2018/11/15	1.5	26.78	0	0.00	26.90	1.5	7,149	0.02%
2018/11/14	1	27.20	3	27.08	26.70	-2	7,168	-0.03%
2018/11/13	4	26.90	12	26.95	27.20	-8	7,135	-0.11%
2018/11/12	0	0.00	2	26.70	26.80	-2	7,010	-0.03%
2018/11/09	2	25.95	1	26.15	26.15	1	6,859	0.01%
2018/11/08	2	26.10	4	25.86	25.80	-2	6,755	-0.03%
2018/11/07	3	25.32	6	25.25	25.40	-3	6,632	-0.05%
2018/11/06	58.2	25.64	51	25.48	25.25	7.2	6,595	0.11%
2018/11/05	0	0.00	5	24.60	25.10	-5	6,425	-0.08%
2018/11/02	10	24.28	8	24.47	24.60	2	6,305	0.03%
2018/11/01	0	0.00	17	23.13	23.45	-17	6,071	-0.28%
2018/10/31	8.2	20.62	8	21.13	21.35	0.2	5,914	0.00%
2018/10/30	3	20.47	0	0.00	20.20	3	5,841	0.05%
2018/10/29	4.5	23.38	0	0.00	22.35	4.5	5,637	0.08%
2018/10/26	15.6	23.33	73.7	23.30	23.35	-58.1	5,586	-1.04%
2018/10/17	0	0.00	23	23.51	23.50	-23	5,384	-0.43%
2018/10/16	3	23.60	10	22.90	22.85	-7	5,212	-0.13%
2018/10/15	2	23.88	4	23.83	23.60	-2	5,116	-0.04%
2018/10/12	45	23.26	6	23.15	23.50	39	5,047	0.77%
2018/10/11	12	22.49	0	0.00	22.50	12	4,911	0.24%
2018/10/09	31	23.57	3	23.42	23.60	28	4,725	0.59%
2018/10/05	0	0.00	3	23.17	22.60	-3	4,572	-0.07%
2018/10/04	1	23.95	0	0.00	24.10	1	4,445	0.02%
2018/10/03	1	23.90	19	24.14	24.25	-18	4,271	-0.42%
2018/10/02	5	23.65	8	23.68	23.65	-3	4,050	-0.07%
2018/10/01	0	0.00	1	23.80	23.80	-1	3,895	-0.03%
2018/09/28	0	0.00	31	23.45	23.65	-31	3,853	-0.80%
2018/09/26	1	23.90	6	23.90	23.45	-5	3,783	-0.13%
2018/09/25	0	0.00	4	23.70	23.90	-4	3,659	-0.11%
2018/09/21	2	23.23	2	23.33	23.40	0	3,469	0.00%
2018/09/20	0	0.00	24	22.98	22.85	-24	3,252	-0.74%
2018/09/19	11	22.85	3	22.85	22.85	8	3,122	0.26%
2018/09/18	21	22.75	138	22.58	22.60	-117	3,030	-3.86%	大賣/鉅額交易
2018/09/17	1	21.30	12	21.21	21.90	-11	2,783	-0.40%
2018/09/14	0	0.00	6	20.70	20.35	-6	2,841	-0.21%
2018/09/13	3	19.90	3	20.10	20.05	0	3,146	0.00%
2018/09/12	0	0.00	9	20.35	20.00	-9	3,180	-0.28%
2018/09/10	12	20.01	0	0.00	20.15	12	3,271	0.37%
2018/09/07	22	20.93	0	0.00	20.85	22	3,315	0.66%
2018/09/06	3	21.72	14	21.68	21.60	-11	3,284	-0.33%
2018/09/05	8	21.20	0	0.00	21.15	8	3,148	0.25%
2018/09/04	3	20.95	0	0.00	21.05	3	3,237	0.09%
2018/09/03	1	21.00	0	0.00	20.90	1	3,288	0.03%
2018/08/31	0	0.00	10	21.05	21.05	-10	3,319	-0.30%
2018/08/29	0	0.00	10	21.20	21.15	-10	3,491	-0.29%
2018/08/28	1	21.20	0	0.00	21.15	1	3,630	0.03%
2018/08/22	31	21.25	0	0.00	21.20	31	3,816	0.81%
2018/08/20	6	21.01	0	0.00	20.95	6	3,938	0.15%
2018/08/16	4	21.16	0	0.00	21.25	4	4,048	0.10%
2018/08/15	4	21.49	5	21.40	21.40	-1	4,052	-0.02%
2018/08/14	1	22.20	8	21.85	21.85	-7	4,217	-0.17%
2018/08/13	18	21.90	4	21.85	21.75	14	4,299	0.33%
2018/08/10	8	22.71	0	0.00	22.60	8	4,250	0.19%
2018/08/09	1	23.05	19	23.10	23.00	-18	4,234	-0.43%
2018/08/08	2	23.30	0	0.00	23.25	2	4,258	0.05%
2018/08/07	0	0.00	2	23.20	23.25	-2	4,288	-0.05%
2018/08/06	0	0.00	11	23.01	23.00	-11	4,307	-0.26%
2018/08/01	0	0.00	2	22.40	22.35	-2	4,552	-0.04%
2018/07/31	0	0.00	3	22.40	22.40	-3	4,772	-0.06%
2018/07/30	1	22.30	0	0.00	22.30	1	4,792	0.02%
2018/07/26	0	0.00	2	22.40	22.30	-2	4,850	-0.04%
2018/07/25	10	22.35	0	0.00	22.30	10	4,908	0.20%
2018/07/19	0	0.00	2	23.03	22.75	-2	5,139	-0.04%
2018/07/18	1	22.55	0	0.00	22.40	1	5,194	0.02%
2018/07/13	1	22.35	2	22.35	22.35	-1	5,420	-0.02%
2018/07/12	0	0.00	8	22.54	22.35	-8	5,446	-0.15%
2018/07/10	1	22.00	0	0.00	21.75	1	5,486	0.02%
2018/07/09	11	21.73	2	21.80	21.65	9	5,525	0.16%
2018/07/06	5	21.17	0	0.00	21.30	5	5,541	0.09%
2018/07/05	9	21.70	0	0.00	21.30	9	5,561	0.16%
2018/07/04	14	22.16	7	22.23	22.15	7	5,542	0.13%
2018/07/03	4	22.94	0	0.00	22.55	4	5,535	0.07%
2018/07/02	2	23.10	60	23.03	23.10	-58	5,542	-1.05%
2018/06/29	0	0.00	1	23.30	23.05	-1	5,572	-0.02%
2018/06/28	0	0.00	2	23.05	23.05	-2	5,562	-0.04%
2018/06/27	5	23.65	0	0.00	23.30	5	5,630	0.09%
2018/06/26	3	23.07	4	23.30	23.55	-1	5,699	-0.02%
2018/06/25	6	23.74	35	23.81	23.55	-29	5,702	-0.51%
2018/06/22	4	23.61	26	23.93	24.80	-22	5,558	-0.40%
2018/06/21	1	22.05	1	22.60	23.00	0	5,293	0.00%
2018/06/20	6	22.23	0	0.00	22.15	6	5,330	0.11%
2018/06/19	5	22.55	0	0.00	22.85	5	5,356	0.09%
2018/06/15	11	22.87	3	23.02	23.20	8	5,359	0.15%
2018/06/14	16	22.61	6	22.72	22.60	10	5,320	0.19%
2018/06/13	0	0.00	2	23.28	22.95	-2	5,431	-0.04%
2018/06/12	0	0.00	1	23.25	23.00	-1	5,734	-0.02%
2018/06/11	10	23.05	3	22.97	22.95	7	5,675	0.12%
2018/06/08	0.2	22.75	3	22.88	22.85	-2.8	5,676	-0.05%
2018/06/06	1	22.50	5	22.54	22.65	-4	5,743	-0.07%
2018/06/05	1	22.15	6	22.27	22.20	-5	5,765	-0.09%
2018/06/04	1	22.10	1	22.05	21.95	0	5,680	0.00%
2018/06/01	0	0.00	1	21.90	21.80	-1	5,661	-0.02%
2018/05/31	5	21.92	1	21.95	22.00	4	5,661	0.07%
2018/05/30	0	0.00	1	22.30	22.00	-1	5,602	-0.02%
2018/05/29	1	22.15	2	22.10	22.20	-1	5,563	-0.02%
2018/05/25	9	21.72	2	21.85	21.70	7	5,514	0.13%
2018/05/24	4	21.75	0	0.00	21.70	4	5,436	0.07%
2018/05/23	0	0.00	5	21.40	21.35	-5	5,424	-0.09%
2018/05/22	3	21.80	3	21.85	21.60	0	5,416	0.00%
2018/05/21	10	21.30	5	21.81	21.95	5	5,258	0.10%
2018/05/16	22	21.20	20	21.10	21.00	2	5,247	0.04%
2018/05/15	0	0.00	10	21.25	21.10	-10	5,266	-0.19%
2018/05/14	4	21.54	0	0.00	21.40	4	5,442	0.07%
2018/05/11	15	21.86	14	21.89	21.75	1	5,436	0.02%
2018/05/10	1	22.30	2	22.25	22.30	-1	5,382	-0.02%
2018/05/09	1	22.25	7	22.14	22.25	-6	5,354	-0.11%
2018/05/08	5	21.79	3	21.92	22.05	2	5,160	0.04%
2018/05/07	1	20.90	0	0.00	20.70	1	5,005	0.02%
2018/05/04	11	21.05	0	0.00	21.00	11	5,025	0.22%
2018/05/03	11	21.00	1	20.90	21.00	10	5,045	0.20%
2018/05/02	0	0.00	5	21.06	20.95	-5	5,090	-0.10%
2018/04/30	0	0.00	1	20.65	20.65	-1	5,084	-0.02%
2018/04/27	4	20.41	2	20.45	20.35	2	5,081	0.04%
2018/04/26	0	0.00	7	20.71	20.30	-7	5,077	-0.14%
2018/04/25	21	20.33	1	19.90	20.55	20	5,055	0.40%
2018/04/24	2	21.10	7	21.39	20.95	-5	4,979	-0.10%
2018/04/23	2	22.05	4	22.10	22.05	-2	4,942	-0.04%
2018/04/20	4	22.00	0	0.00	22.05	4	5,095	0.08%
2018/04/19	16	22.19	3	22.20	22.30	13	5,031	0.26%
2018/04/18	0	0.00	2	22.70	22.60	-2	4,983	-0.04%
2018/04/17	21	22.75	0	0.00	22.70	21	4,968	0.42%
2018/04/16	2	23.03	0	0.00	22.85	2	5,011	0.04%
2018/04/13	0	0.00	3	23.35	23.10	-3	4,987	-0.06%
2018/04/11	2	23.55	3	23.63	23.50	-1	5,006	-0.02%
2018/04/10	5	23.43	4	23.45	23.35	1	5,091	0.02%
2018/04/09	0	0.00	6	23.85	23.55	-6	5,137	-0.12%
2018/04/03	11	23.76	18	23.67	23.85	-7	5,145	-0.14%
2018/04/02	17	23.81	0	0.00	23.85	17	5,155	0.33%
2018/03/31	0	0.00	2	24.00	24.05	-2	5,160	-0.04%
2018/03/30	1	23.65	8	23.67	23.85	-7	5,157	-0.14%
2018/03/29	24	23.05	1	23.15	23.05	23	5,105	0.45%
2018/03/28	10	23.30	1	23.25	23.30	9	4,980	0.18%
2018/03/27	24	23.47	2	23.60	23.50	22	4,916	0.45%
2018/03/26	23	23.58	1.1	23.50	23.40	21.9	4,863	0.45%
2018/03/23	19	23.58	0	0.00	23.70	19	4,814	0.39%
2018/03/22	3	24.47	20	24.55	24.35	-17	4,761	-0.36%
2018/03/21	3	24.83	0	24.80	24.65	3	4,805	0.06%
2018/03/20	10	24.95	3	24.90	24.85	7	5,135	0.14%
2018/03/19	72	25.24	0	0.00	25.05	72	5,212	1.38%
2018/03/16	22	25.97	7	26.09	25.70	15	5,125	0.29%
2018/03/15	3	25.90	0	0.00	25.80	3	4,877	0.06%
2018/03/14	1	26.15	1	26.40	26.10	0	5,124	0.00%
2018/03/13	23	26.48	22	26.41	26.20	1	5,199	0.02%
2018/03/12	14	26.23	24	26.41	26.50	-10	5,211	-0.19%
2018/03/09	21	25.89	33	26.10	26.05	-12	5,250	-0.23%
2018/03/08	0	0.00	5	25.65	25.55	-5	5,441	-0.09%
2018/03/05	0	0.00	1	25.65	25.20	-1	6,189	-0.02%
2018/03/02	0	0.00	10	25.40	25.40	-10	6,230	-0.16%
2018/03/01	0	0.00	5	25.48	25.55	-5	6,259	-0.08%
2018/02/26	0	0.00	3	25.10	25.10	-3	6,422	-0.05%
2018/02/23	3	25.15	10	25.05	25.10	-7	6,483	-0.11%
2018/02/12	0	0.00	12	23.60	23.50	-12	6,677	-0.18%
2018/02/09	12	23.68	3	23.13	23.80	9	6,734	0.13%
2018/02/08	0	0.00	5	24.65	24.30	-5	6,911	-0.07%
2018/02/07	0	0.00	22	24.55	24.50	-22	7,146	-0.31%
2018/02/06	77	24.64	9	24.27	23.75	68	7,212	0.94%
2018/02/05	5	25.80	0	0.00	26.15	5	7,178	0.07%
2018/02/02	3	26.45	0	0.00	26.60	3	7,402	0.04%
2018/02/01	1	26.60	0	0.00	26.60	1	7,511	0.01%
2018/01/31	4	26.68	2	26.80	26.65	2	7,576	0.03%
2018/01/30	16	26.90	2	26.90	26.90	14	7,702	0.18%
2018/01/29	0	0.00	11	26.76	26.75	-11	7,807	-0.14%
2018/01/26	2	26.70	20	26.55	26.55	-18	8,327	-0.22%
2018/01/24	0	0.00	1	27.05	26.90	-1	8,492	-0.01%
2018/01/23	9	26.73	0	0.00	26.85	9	8,528	0.11%
2018/01/22	4	26.84	1	26.80	26.75	3	8,664	0.03%
2018/01/19	2	26.95	0	0.00	26.90	2	8,949	0.02%
2018/01/17	6	27.05	6	27.08	27.05	0	9,505	0.00%
2018/01/16	15	27.33	12	27.15	27.30	3	9,568	0.03%
2018/01/12	10	26.35	0	0.00	26.25	10	9,622	0.10%
2018/01/10	3	26.12	0	0.00	26.05	3	9,769	0.03%
2018/01/09	17	26.75	5	26.82	26.75	12	9,912	0.12%
2018/01/08	0	0.00	11	26.95	26.85	-11	10,189	-0.11%
2018/01/05	1	26.90	0	0.00	26.90	1	10,569	0.01%
2018/01/04	9	27.12	23	27.01	27.05	-14	10,909	-0.13%
2018/01/03	10	26.90	23	26.79	26.65	-13	11,278	-0.12%
2018/01/02	7	26.54	2	26.50	26.40	5	12,507	0.04%