南茂 (8150)-凱基-竹科券商分點個股進出

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
47.00
漲跌
▲0.40
漲幅
+0.86%
成交量
1,737張
產業
上市半導體類股
959人加入追蹤

立即追蹤
本地時間:13:30

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

南茂 (8150)籌碼相關－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/04/29	1	47.05	5	46.85	47.00	-4	4,522	-0.09%
2024/04/25	3	46.67	0	0.00	46.20	3	4,678	0.06%
2024/04/24	6	46.64	0	0.00	47.30	6	4,678	0.13%
2024/04/19	6	45.38	0	0.00	45.65	6	4,735	0.13%
2024/04/16	1	46.80	28	47.38	46.85	-27	4,932	-0.55%
2024/04/15	1	48.00	0	0.00	48.10	1	4,881	0.02%
2024/04/12	1	48.70	0	0.00	48.70	1	4,891	0.02%
2024/04/11	2	48.40	0	0.00	48.75	2	4,866	0.04%
2024/04/10	0	0.00	3	48.77	48.75	-3	4,843	-0.06%
2024/04/08	0	0.00	2	48.80	48.65	-2	4,773	-0.04%
2024/04/03	1	48.65	2	49.25	49.25	-1	4,736	-0.02%
2024/04/02	0	0.00	2	49.55	49.25	-2	4,707	-0.04%
2024/03/29	4	50.33	1	49.00	50.00	3	4,671	0.06%
2024/03/28	2	51.70	16	51.95	51.00	-14	4,426	-0.32%
2024/03/27	0	0.00	1	50.00	50.70	-1	4,216	-0.02%
2024/03/26	1	48.90	6	49.31	48.40	-5	4,105	-0.12%
2024/03/25	1	49.60	1	49.20	49.95	0	4,057	0.00%
2024/03/22	4	50.30	0	0.00	50.90	4	4,012	0.10%
2024/03/21	0	0.00	15	50.83	51.00	-15	3,964	-0.38%
2024/03/20	4	50.30	9	50.91	50.10	-5	3,935	-0.13%
2024/03/19	0	0.00	3	49.55	49.75	-3	3,747	-0.08%
2024/03/18	0	0.00	1	48.50	48.65	-1	3,715	-0.03%
2024/03/15	0	0.00	4	47.80	47.65	-4	3,704	-0.11%
2024/03/14	5	46.97	5	47.34	47.55	0	3,703	0.00%
2024/03/13	3	48.32	8	48.33	48.50	-5	3,701	-0.14%
2024/03/12	5	47.70	46.5	47.85	48.10	-41.5	3,660	-1.13%
2024/03/11	2	47.30	11	47.50	46.90	-9	3,618	-0.25%
2024/03/08	9	47.48	7	46.85	46.90	2	3,605	0.06%
2024/03/07	7	46.64	15	46.14	47.15	-8	3,582	-0.22%
2024/03/06	6	46.23	11	46.23	46.65	-5	3,501	-0.14%
2024/03/05	5	45.16	2	44.95	45.10	3	3,439	0.09%
2024/03/04	8	45.09	6	45.06	45.10	2	3,411	0.06%
2024/03/01	0	0.00	1	44.15	43.95	-1	3,303	-0.03%
2024/02/27	0	0.00	1	43.70	43.65	-1	3,193	-0.03%
2024/02/26	0	0.00	12.5	43.27	43.45	-12.5	3,173	-0.39%
2024/02/22	0	0.00	21	43.49	44.00	-21	3,140	-0.67%
2024/02/21	1	43.25	1	43.25	43.15	0	3,103	0.00%
2024/02/16	3	43.65	1	43.30	43.50	2	3,115	0.06%
2024/02/15	0	0.00	5	43.50	43.65	-5	3,104	-0.16%
2024/02/02	4	41.94	0	0.00	41.95	4	3,094	0.13%
2024/01/22	0	0.00	12	44.12	43.95	-12	3,630	-0.33%
2024/01/19	0	0.00	7	43.77	43.70	-7	3,632	-0.19%
2024/01/18	6	43.15	0	0.00	42.95	6	3,565	0.17%
2024/01/17	0	0.00	5	42.80	43.00	-5	3,746	-0.13%
2024/01/15	0	0.00	4.1	43.50	43.20	-4.1	4,088	-0.10%
2024/01/12	1	43.15	16	42.98	42.80	-15	4,073	-0.37%
2024/01/11	0	0.00	12	43.38	43.50	-12	3,950	-0.30%
2024/01/10	3	42.00	0	0.00	41.85	3	3,866	0.08%
2024/01/08	0	41.30	0	0.00	41.15	0	3,859	0.00%
2024/01/05	0.1	41.60	0	0.00	41.40	0.1	3,859	0.00%
2024/01/03	1	41.90	1	41.80	41.85	0	3,854	0.00%
2024/01/02	0	0.00	2	42.10	42.00	-2	3,839	-0.05%
2023/12/28	0.3	43.20	1	43.30	43.00	-0.7	3,814	-0.02%
2023/12/27	0	0.00	3	43.43	43.70	-3	3,799	-0.08%
2023/12/26	0	0.00	6	43.14	43.10	-6	3,769	-0.16%
2023/12/25	0	0.00	2	42.43	42.40	-2	3,750	-0.05%
2023/12/21	0	0.00	3	42.60	42.45	-3	3,729	-0.08%
2023/12/19	0	43.70	11	43.13	42.90	-11	3,654	-0.30%
2023/12/18	3	43.90	15	43.96	43.70	-12	3,609	-0.33%
2023/12/15	2	44.12	1	43.55	43.10	1	3,550	0.03%
2023/12/14	3	43.58	2	43.55	43.35	1	3,466	0.03%
2023/12/13	0	0.00	7.4	43.06	43.15	-7.4	3,404	-0.22%
2023/12/12	2	42.85	17	42.68	42.45	-15	3,348	-0.45%
2023/12/11	0	0.00	6.2	42.89	42.40	-6.2	3,319	-0.19%
2023/12/08	0	42.50	24	42.40	42.45	-24	3,282	-0.73%
2023/12/07	1	42.05	3	42.10	41.75	-2	3,220	-0.06%
2023/12/06	0	0.00	1	41.60	41.70	-1	3,211	-0.03%
2023/12/05	1	41.75	0	0.00	41.85	1	3,206	0.03%
2023/12/04	0	0.00	5	41.74	42.00	-5	3,208	-0.16%
2023/12/01	0	0.00	0.3	41.05	41.10	-0.3	3,234	-0.01%
2023/11/30	2	40.85	6	40.75	40.80	-4	3,201	-0.12%
2023/11/29	4	40.45	4.5	40.40	40.35	-0.5	3,166	-0.02%
2023/11/28	1	40.20	5.1	40.10	40.20	-4.1	3,156	-0.13%
2023/11/27	0	0.00	2	39.70	39.55	-2	3,157	-0.06%
2023/11/24	10	39.53	0.1	39.45	39.40	9.9	3,174	0.31%
2023/11/22	0	0.00	5	39.83	39.85	-5	3,338	-0.15%
2023/11/21	1	39.45	1	39.40	39.50	0	3,305	0.00%
2023/11/20	1	39.05	0	0.00	39.05	1	3,285	0.03%
2023/11/17	0.1	38.75	3	38.60	38.70	-2.9	3,289	-0.09%
2023/11/16	5	38.40	0	0.00	38.45	5	3,273	0.15%
2023/11/14	3	38.12	1	38.15	38.15	2	3,238	0.06%
2023/11/10	3	37.95	10	38.00	37.75	-7	3,212	-0.22%
2023/11/09	2.2	37.78	1	37.60	37.40	1.2	3,172	0.04%
2023/11/08	13	37.53	0	0.00	37.35	13	3,149	0.41%
2023/11/07	10.1	37.52	3	37.55	37.35	7.1	3,090	0.23%
2023/11/06	16.1	37.83	35	37.98	37.80	-18.9	3,057	-0.62%
2023/11/03	19.3	38.55	17	38.76	37.95	2.3	2,995	0.08%
2023/11/02	0	0.00	5	42.02	42.05	-5	2,742	-0.18%
2023/10/30	2	40.85	3	40.72	40.65	-1	2,800	-0.04%
2023/10/27	0.1	41.60	1	42.40	40.90	-0.9	2,781	-0.03%
2023/10/25	0	0.00	15	42.89	42.00	-15	2,710	-0.55%
2023/10/24	19	41.70	16	41.95	42.15	3	2,516	0.12%
2023/10/23	5	42.01	5.1	41.82	41.40	-0.1	2,312	0.00%
2023/10/20	0.1	39.75	4	39.60	39.85	-3.9	2,121	-0.18%
2023/10/19	0	0.00	8	39.70	39.55	-8	2,097	-0.38%
2023/10/18	0	0.00	2	39.00	39.95	-2	2,111	-0.09%
2023/10/17	0.1	39.40	0	0.00	39.00	0.1	2,098	0.00%
2023/10/16	3	38.55	0	0.00	38.70	3	2,101	0.14%
2023/10/13	0.1	38.65	4.5	39.14	39.05	-4.4	2,128	-0.21%
2023/10/04	0.1	37.50	0	0.00	37.50	0.1	2,157	0.00%
2023/10/02	2	37.55	0	0.00	37.70	2	2,213	0.09%
2023/09/27	0	0.00	1	37.35	37.60	-1	2,264	-0.04%
2023/09/26	2	37.60	0	0.00	37.55	2	2,294	0.09%
2023/09/25	4	38.35	0	0.00	38.50	4	2,381	0.17%
2023/09/21	0	0.00	1	38.55	38.30	-1	2,483	-0.04%
2023/09/20	0	0.00	1	39.10	39.05	-1	2,552	-0.04%
2023/09/19	0	0.00	1	39.20	39.20	-1	2,594	-0.04%
2023/09/15	0	0.00	1	39.35	39.20	-1	2,641	-0.04%
2023/09/14	1	39.00	0	0.00	39.00	1	2,678	0.04%
2023/09/11	1	39.25	0	0.00	39.00	1	2,770	0.04%
2023/09/08	1.1	39.59	0	0.00	39.60	1.1	2,798	0.04%
2023/09/07	1	40.00	36	40.29	40.35	-35	2,809	-1.25%
2023/09/06	23	39.58	7	39.16	40.00	16	2,775	0.58%
2023/09/05	2	38.80	0	0.00	38.80	2	2,697	0.07%
2023/09/04	16	38.60	14	38.59	38.70	2	2,707	0.07%
2023/08/31	0	0.00	2	38.27	38.35	-2	2,721	-0.07%
2023/08/30	0.2	37.90	0	0.00	37.90	0.2	2,726	0.01%
2023/08/29	4	38.30	4	38.35	37.75	0	2,723	0.00%
2023/08/28	1	37.35	3	38.33	37.95	-2	2,689	-0.07%
2023/08/25	0	0.00	1	37.25	37.05	-1	2,583	-0.04%
2023/08/24	1	37.25	0	0.00	36.90	1	2,618	0.04%
2023/08/23	0	0.00	2	37.00	37.00	-2	2,712	-0.07%
2023/08/17	0	0.00	5	35.60	35.85	-5	2,778	-0.18%
2023/08/11	0	0.00	1	36.90	37.05	-1	2,765	-0.04%
2023/08/10	0	0.00	3	36.80	36.70	-3	2,765	-0.11%
2023/08/08	1.2	36.88	2	36.93	37.05	-0.8	2,735	-0.03%
2023/08/07	7	37.14	8	37.25	37.35	-1	2,714	-0.04%
2023/08/04	1	36.45	0	0.00	36.30	1	2,659	0.04%
2023/08/02	2	36.00	0	0.00	35.70	2	2,606	0.08%
2023/07/31	3	35.93	0	0.00	35.75	3	2,669	0.11%
2023/07/28	4	36.00	0	0.00	36.10	4	2,641	0.15%
2023/07/27	1	35.80	0	0.00	35.75	1	2,642	0.04%
2023/07/26	1	35.20	5	35.18	35.20	-4	2,635	-0.15%
2023/07/25	0	0.00	7	35.50	35.45	-7	2,677	-0.26%
2023/07/24	0	0.00	2	35.56	35.55	-2	2,680	-0.08%
2023/07/18	3	36.30	1	36.25	36.00	2	2,620	0.08%
2023/07/17	0.2	35.75	0	0.00	35.75	0.2	2,592	0.01%
2023/07/13	3	34.70	1	34.75	34.60	2	2,607	0.08%
2023/07/12	1	34.80	0	0.00	34.80	1	2,593	0.04%
2023/07/11	0	0.00	2	35.15	35.10	-2	2,604	-0.08%
2023/07/10	12	34.94	1.4	35.16	34.70	10.6	2,638	0.40%
2023/07/04	2	36.00	0	0.00	35.70	2	2,677	0.07%
2023/07/03	9	35.66	0	0.00	35.60	9	2,706	0.33%
2023/06/29	1	36.30	0	0.00	36.35	1	2,720	0.04%
2023/06/28	1	38.95	30	39.23	38.95	-29	2,620	-1.11%
2023/06/27	0	0.00	12	39.50	39.15	-12	2,536	-0.47%
2023/06/20	0	0.00	5	38.85	39.15	-5	2,428	-0.21%
2023/06/19	0	0.00	5	38.85	38.75	-5	2,383	-0.21%
2023/06/15	2	39.30	0	0.00	39.00	2	2,320	0.09%
2023/06/14	1	39.40	2	39.35	39.35	-1	2,306	-0.04%
2023/06/13	2	40.20	0	0.00	39.80	2	2,278	0.09%
2023/06/12	0	0.00	200	39.90	40.30	-200	2,251	-8.88%	大賣/鉅額交易
2023/06/09	0	0.00	1	39.95	40.05	-1	2,239	-0.04%
2023/06/07	2	40.75	1	40.65	40.85	1	2,230	0.04%
2023/06/06	0	0.00	5	40.60	40.60	-5	2,214	-0.23%
2023/06/05	0	0.00	1	40.80	40.55	-1	2,226	-0.04%
2023/05/31	2	39.33	0	0.00	39.50	2	2,257	0.09%
2023/05/26	1	39.25	0	0.00	39.50	1	2,283	0.04%
2023/05/23	0	0.00	10	38.55	38.55	-10	2,301	-0.43%
2023/05/19	0	0.00	3	38.57	38.40	-3	2,315	-0.13%
2023/05/17	0	0.00	4	38.40	38.50	-4	2,333	-0.17%
2023/05/08	0	0.00	10	39.00	38.85	-10	2,384	-0.42%
2023/05/03	0	0.00	4	37.65	37.65	-4	2,523	-0.16%
2023/04/26	3	36.15	0	0.00	36.85	3	2,570	0.12%
2023/04/25	10	36.60	0	0.00	36.60	10	2,572	0.39%
2023/04/24	0	0.00	3	37.55	37.20	-3	2,562	-0.12%
2023/04/20	0	0.00	2	38.33	38.05	-2	2,554	-0.08%
2023/04/18	0	0.00	58	38.95	38.90	-58	2,532	-2.29%
2023/04/14	2	38.85	0	0.00	38.85	2	2,518	0.08%
2023/04/13	2	38.95	1	38.95	38.70	1	2,528	0.04%
2023/04/12	3	39.12	4	39.11	39.15	-1	2,502	-0.04%
2023/04/11	2	38.73	0	0.00	39.05	2	2,474	0.08%
2023/04/10	3	38.40	3	38.47	38.45	0	2,440	0.00%
2023/04/07	5	39.04	1	39.35	38.60	4	2,421	0.17%
2023/04/06	11	38.86	14	39.00	39.10	-3	2,365	-0.13%
2023/03/31	4	37.99	5	38.35	38.35	-1	2,317	-0.04%
2023/03/30	3	37.55	16	37.50	37.50	-13	2,223	-0.58%
2023/03/28	8	36.96	6	36.75	36.90	2	2,230	0.09%
2023/03/27	3	36.98	13	36.90	36.90	-10	2,253	-0.44%
2023/03/24	3	37.10	0	0.00	37.05	3	2,270	0.13%
2023/03/23	3	37.10	0	0.00	36.90	3	2,269	0.13%
2023/03/22	3	37.15	0	0.00	37.10	3	2,276	0.13%
2023/03/21	3	37.00	17	37.00	37.00	-14	2,272	-0.62%
2023/03/20	4	36.53	1	36.60	36.75	3	2,262	0.13%
2023/03/17	2	35.85	6	36.10	35.95	-4	2,258	-0.18%
2023/03/16	4	35.63	11	35.77	35.70	-7	2,233	-0.31%
2023/03/14	1	36.70	3	36.60	36.60	-2	2,250	-0.09%
2023/03/13	0	0.00	1	36.20	36.95	-1	2,276	-0.04%
2023/03/10	4	37.30	3.1	37.14	37.30	0.9	2,264	0.04%
2023/03/09	6	37.60	0	0.00	37.60	6	2,269	0.26%
2023/03/08	0	0.00	1	37.30	37.65	-1	2,280	-0.04%
2023/03/07	1	37.35	231	37.42	37.70	-230	2,256	-10.19%	大賣/鉅額交易
2023/03/06	0	0.00	4	36.98	37.00	-4	2,209	-0.18%
2023/03/03	0	0.00	3	36.70	36.70	-3	2,209	-0.14%
2023/03/02	2	36.23	2	36.33	36.35	0	2,212	0.00%
2023/03/01	0	35.95	0	0.00	36.05	0	2,198	0.00%
2023/02/24	0	36.70	0	0.00	36.40	0	2,134	0.00%
2023/02/23	0	0.00	14	37.00	37.00	-14	2,057	-0.68%
2023/02/22	6	35.98	0	0.00	36.55	6	2,048	0.29%
2023/02/21	1	36.25	0	0.00	36.55	1	2,049	0.05%
2023/02/20	0	0.00	2	35.60	35.80	-2	2,097	-0.10%
2023/02/17	0	0.00	1	35.55	35.60	-1	2,148	-0.05%
2023/02/16	0	0.00	15	35.65	35.65	-15	2,170	-0.69%
2023/02/13	0	0.00	5	35.21	35.30	-5	2,267	-0.22%
2023/02/09	1	35.95	0	0.00	35.80	1	2,317	0.04%
2023/02/08	1	35.75	3	35.77	35.85	-2	2,344	-0.09%
2023/02/07	1	35.20	1	35.20	35.50	0	2,334	0.00%
2023/02/06	1	35.50	1	35.55	35.50	0	2,331	0.00%
2023/02/03	1	35.95	10	36.00	36.20	-9	2,314	-0.39%
2023/02/02	1	35.30	0	0.00	35.80	1	2,255	0.04%
2023/02/01	3	34.65	0	0.00	34.65	3	2,211	0.14%
2023/01/31	1	34.50	1.3	34.80	34.60	-0.3	2,197	-0.01%
2023/01/30	3	34.00	3	34.00	34.05	0	2,153	0.00%
2023/01/17	0	33.60	0	0.00	33.65	0	2,158	0.00%
2023/01/16	0.5	33.50	0	0.00	33.65	0.5	2,219	0.02%
2023/01/09	0	0.00	3	33.60	33.70	-3	2,612	-0.11%
2023/01/03	1	33.60	2	33.30	33.70	-1	2,694	-0.04%
2022/12/29	2	31.93	2	32.50	32.65	0	2,657	0.00%
2022/12/27	1	32.95	3	32.85	32.65	-2	2,701	-0.07%
2022/12/26	0	0.00	2	32.70	32.95	-2	2,711	-0.07%
2022/12/23	13	32.44	13	32.55	32.90	0	2,727	0.00%
2022/12/22	0	0.00	2	32.65	32.50	-2	2,761	-0.07%
2022/12/21	2	32.15	0	0.00	32.20	2	2,786	0.07%
2022/12/20	8	32.89	0	0.00	32.45	8	2,801	0.29%
2022/12/19	1	32.85	0	0.00	33.20	1	2,836	0.04%
2022/12/16	2	32.75	2	32.90	33.05	0	2,833	0.00%
2022/12/14	1	33.40	0	0.00	33.40	1	2,852	0.04%
2022/12/13	0	0.00	0.7	33.10	33.25	-0.7	2,852	-0.02%
2022/12/12	5	32.84	4	33.00	33.00	1	2,862	0.03%
2022/12/09	0	0.00	3.8	33.43	33.30	-3.8	2,906	-0.13%
2022/12/08	1	33.20	0	0.00	33.10	1	2,922	0.03%
2022/12/06	12	34.01	2	33.95	33.70	10	2,928	0.34%
2022/12/02	0	0.00	1	34.15	34.20	-1	2,933	-0.03%
2022/12/01	1	33.95	1	34.20	34.10	0	2,937	0.00%
2022/11/30	0	0.00	2	33.60	33.60	-2	2,935	-0.07%
2022/11/29	6	33.10	0	0.00	33.30	6	2,910	0.21%
2022/11/28	12	33.20	0	0.00	33.15	12	2,943	0.41%
2022/11/25	5	33.60	0	0.00	33.50	5	2,954	0.17%
2022/11/24	10	33.48	8	33.40	33.65	2	2,977	0.07%
2022/11/22	3	32.83	0	0.00	32.95	3	2,952	0.10%
2022/11/18	0	0.00	2	33.83	33.80	-2	2,928	-0.07%
2022/11/17	7	33.54	3	33.80	33.95	4	2,898	0.14%
2022/11/16	1	33.30	3	33.43	33.60	-2	2,875	-0.07%
2022/11/15	0	0.00	6	32.94	33.15	-6	2,814	-0.21%
2022/11/14	3	32.53	3	32.65	32.70	0	2,801	0.00%
2022/11/11	6	33.20	1	33.10	32.50	5	2,784	0.18%
2022/11/10	2	32.08	2	32.05	32.20	0	2,760	0.00%
2022/11/09	2	32.40	8	32.53	32.30	-6	2,752	-0.22%
2022/11/08	6	32.04	0	0.00	32.00	6	2,728	0.22%
2022/11/07	2	31.63	10	31.50	31.60	-8	2,706	-0.30%
2022/11/04	12	31.36	11	31.60	31.60	1	2,715	0.04%
2022/11/01	3	31.98	0	0.00	31.65	3	2,720	0.11%
2022/10/28	3	31.80	2	31.80	31.40	1	2,801	0.04%
2022/10/26	4	30.75	0	0.00	30.60	4	2,791	0.14%
2022/10/25	1	30.70	5	30.80	30.70	-4	2,774	-0.14%
2022/10/24	2	32.10	0	0.00	31.25	2	2,808	0.07%
2022/10/21	5	32.00	2	31.93	31.85	3	2,761	0.11%
2022/10/20	7	31.66	1	32.00	32.20	6	2,735	0.22%
2022/10/19	14	32.36	28	31.99	32.30	-14	2,646	-0.53%
2022/10/18	0	0.00	12	30.68	31.00	-12	2,465	-0.49%
2022/10/17	2	29.78	2	29.70	30.00	0	2,476	0.00%
2022/10/14	2	29.30	4	29.33	29.30	-2	2,507	-0.08%
2022/10/13	10	29.00	4	28.80	28.40	6	2,567	0.23%
2022/10/12	5	29.25	1	29.70	29.45	4	2,564	0.16%
2022/10/11	3	29.65	0	0.00	29.50	3	2,598	0.12%
2022/10/06	1.2	30.92	0	0.00	31.00	1.2	2,689	0.04%
2022/10/05	1	31.05	11	31.09	30.95	-10	2,703	-0.37%
2022/10/04	0.2	30.80	13	30.40	30.60	-12.8	2,718	-0.47%
2022/10/03	1	29.70	1	29.70	29.70	0	2,752	0.00%
2022/09/30	6.2	29.48	1	29.75	30.00	5.2	2,829	0.18%
2022/09/29	2	29.73	3	29.95	29.70	-1	2,886	-0.03%
2022/09/28	4	29.34	2	29.53	29.25	2	2,924	0.07%
2022/09/27	1	29.90	11	30.00	30.30	-10	2,965	-0.34%
2022/09/26	13	30.92	6	30.14	29.85	7	3,054	0.23%
2022/09/22	11	31.68	1	31.95	32.00	10	3,218	0.31%
2022/09/21	15	32.40	0	0.00	32.25	15	3,330	0.45%
2022/09/19	5	32.77	0	0.00	32.70	5	3,500	0.14%
2022/09/16	28	33.04	0	0.00	32.75	28	3,540	0.79%
2022/09/15	3	33.30	0	0.00	33.25	3	3,556	0.08%
2022/09/14	18	33.12	2	33.30	33.30	16	3,606	0.44%
2022/09/13	0.2	33.85	0	0.00	33.80	0.2	3,611	0.01%
2022/09/12	2	33.80	0	0.00	33.80	2	3,635	0.06%
2022/09/08	0	0.00	1	34.00	34.25	-1	3,649	-0.03%
2022/09/07	1	33.00	21	33.10	33.00	-20	3,673	-0.54%
2022/09/06	10	33.76	0	0.00	33.40	10	3,690	0.27%
2022/09/05	0	0.00	1	34.30	34.20	-1	3,677	-0.03%
2022/09/02	2	34.65	0	0.00	34.50	2	3,692	0.05%
2022/08/31	6	35.74	0	0.00	35.75	6	3,671	0.16%
2022/08/26	0	0.00	41	36.73	36.80	-41	3,705	-1.11%
2022/08/25	0	0.00	60	36.47	36.40	-60	3,712	-1.62%
2022/08/24	2.2	36.33	0	0.00	36.10	2.2	3,763	0.06%
2022/08/23	40	36.40	10	36.50	36.35	30	3,790	0.79%
2022/08/22	0	0.00	20	37.05	36.85	-20	3,793	-0.53%
2022/08/19	2	36.60	21	36.57	37.15	-19	3,802	-0.50%
2022/08/17	2	36.33	0	0.00	36.45	2	3,775	0.05%
2022/08/16	2	36.43	0	0.00	36.50	2	3,765	0.05%
2022/08/15	0	0.00	80	36.55	36.70	-80	3,765	-2.12%
2022/08/12	162	36.18	0	0.00	36.30	162	3,747	4.32%	大買/鉅額交易
2022/08/08	1	35.65	1	35.40	35.60	0	3,783	0.00%
2022/08/05	41	35.09	0	0.00	34.90	41	3,757	1.09%
2022/08/04	1	34.40	2	34.25	34.20	-1	3,723	-0.03%
2022/08/02	11.5	34.37	10	34.10	34.15	1.5	3,742	0.04%
2022/07/29	100	35.61	0	0.00	35.30	100	3,797	2.63%
2022/07/28	0.2	35.60	0	0.00	35.30	0.2	3,763	0.01%
2022/07/27	1	35.20	0	0.00	35.40	1	3,794	0.03%
2022/07/26	40	35.10	0	0.00	35.15	40	3,804	1.05%
2022/07/22	51	36.31	0	0.00	35.95	51	3,843	1.33%
2022/07/21	10.8	36.00	1	36.00	36.30	9.8	3,839	0.25%
2022/07/20	2	35.70	2	35.55	35.40	0	3,835	0.00%
2022/07/19	60	34.87	1	35.10	35.20	59	3,839	1.54%
2022/07/18	40	34.40	40	34.80	35.00	0	3,864	0.00%
2022/07/15	7	33.74	2	33.63	33.85	5	3,843	0.13%
2022/07/13	0	0.00	5	32.90	32.90	-5	3,822	-0.13%
2022/07/12	9	32.29	2	32.60	32.25	7	3,819	0.18%
2022/07/11	2.1	34.17	0	0.00	33.90	2.1	3,800	0.06%
2022/07/08	5	35.10	2	35.50	35.45	3	3,775	0.08%
2022/07/07	6	33.74	3	33.88	34.15	3	3,746	0.08%
2022/07/06	2.2	33.54	0	0.00	33.15	2.2	3,749	0.06%
2022/07/05	38.1	33.65	38	33.71	33.95	0.1	3,748	0.00%
2022/07/04	1.3	34.74	2	34.10	33.60	-0.7	3,727	-0.02%
2022/07/01	1.2	35.36	1	35.95	35.45	0.2	3,711	0.01%
2022/06/30	1.3	37.35	1	39.00	36.95	0.3	3,623	0.01%
2022/06/29	7.6	39.39	2	39.30	39.10	5.6	3,526	0.16%
2022/06/28	9.3	45.06	0	0.00	44.80	9.3	3,423	0.27%
2022/06/27	7	46.11	0	0.00	46.15	7	3,302	0.21%
2022/06/24	7.4	45.68	1	46.00	45.60	6.4	3,282	0.19%
2022/06/23	1	45.30	0	0.00	45.75	1	3,261	0.03%
2022/06/22	1	47.60	5	46.95	46.80	-4	3,238	-0.12%
2022/06/20	0	0.00	26	47.95	47.10	-26	3,226	-0.81%
2022/06/17	7	48.06	1	48.05	48.50	6	3,218	0.19%
2022/06/16	1	48.75	1	48.95	48.70	0	3,252	0.00%
2022/06/09	0	0.00	2	50.40	50.40	-2	3,580	-0.06%
2022/06/08	2	50.40	2	50.40	50.50	0	3,600	0.00%
2022/06/07	0	0.00	0.8	50.20	50.30	-0.8	3,685	-0.02%
2022/06/06	15	50.29	5	50.22	50.20	10	3,746	0.27%
2022/06/02	3	49.80	2	49.85	49.75	1	3,840	0.03%
2022/06/01	1	49.70	7	49.48	49.60	-6	4,021	-0.15%
2022/05/31	0	0.00	1	49.00	48.55	-1	4,144	-0.02%
2022/05/30	1	48.95	0	0.00	48.90	1	4,315	0.02%
2022/05/27	2	48.60	8	48.55	48.60	-6	4,516	-0.13%
2022/05/24	10	48.05	5	47.65	47.55	5	6,400	0.08%
2022/05/23	2	48.13	1	48.50	48.00	1	6,431	0.02%
2022/05/20	2	48.35	2	48.30	48.35	0	6,532	0.00%
2022/05/19	0	0.00	5	47.78	48.35	-5	6,686	-0.07%
2022/05/18	1	47.85	1	47.80	47.85	0	6,697	0.00%
2022/05/16	1	46.50	1	46.60	46.50	0	6,863	0.00%
2022/05/13	2	45.80	0	0.00	45.95	2	6,866	0.03%
2022/05/12	8	45.51	12	45.45	45.35	-4	6,896	-0.06%
2022/05/11	4	45.94	1	45.95	45.85	3	6,903	0.04%
2022/05/10	2	45.75	1	46.20	46.40	1	6,916	0.01%
2022/05/09	10	46.78	0	0.00	46.35	10	6,936	0.14%
2022/05/06	0	0.00	1	47.35	48.10	-1	6,993	-0.01%
2022/05/05	5.3	48.04	9	48.02	48.15	-3.8	7,055	-0.05%
2022/05/04	1	47.25	0	0.00	47.25	1	7,083	0.01%
2022/05/03	0	0.00	5	47.34	47.25	-5	7,167	-0.07%
2022/04/29	6	46.79	1	47.65	46.70	5	7,237	0.07%
2022/04/28	2	46.68	1	46.70	46.60	1	7,311	0.01%
2022/04/27	2	45.78	1	45.90	46.50	1	7,377	0.01%
2022/04/26	8	47.29	0	0.00	46.55	8	7,462	0.11%
2022/04/25	17	47.41	0	0.00	46.95	17	7,652	0.22%
2022/04/22	0	0.00	2	48.80	48.60	-2	7,729	-0.03%
2022/04/21	2	48.68	1	48.95	48.50	1	8,139	0.01%
2022/04/20	7	48.54	1	48.55	48.35	6	8,983	0.07%
2022/04/19	1	48.75	4	48.81	48.90	-3	9,250	-0.03%
2022/04/18	4	47.84	1	48.30	48.00	3	9,292	0.03%
2022/04/15	2	47.90	0	0.00	47.85	2	9,303	0.02%
2022/04/14	3	48.25	1	48.40	48.35	2	9,365	0.02%
2022/04/13	1	47.90	7	48.13	48.30	-6	9,407	-0.06%
2022/04/12	5	48.10	11	48.05	48.00	-6	9,395	-0.06%
2022/04/11	3	49.22	12	49.13	48.85	-9	9,381	-0.10%
2022/04/08	11	49.82	1	50.20	50.10	10	9,381	0.11%
2022/04/07	2	50.13	1	49.85	49.80	1	9,391	0.01%
2022/04/01	2	51.10	0	0.00	51.20	2	9,445	0.02%
2022/03/31	3	51.37	2	51.45	51.40	1	9,529	0.01%
2022/03/30	1	51.70	0	0.00	51.70	1	9,584	0.01%
2022/03/29	2	52.10	1	51.90	51.70	1	9,654	0.01%
2022/03/28	0.2	51.80	0	0.00	51.90	0.2	9,789	0.00%
2022/03/25	9	51.99	1	51.50	51.70	8	9,890	0.08%
2022/03/24	0	0.00	5	51.90	51.90	-5	9,896	-0.05%
2022/03/23	1	52.00	14	52.10	52.20	-13	9,951	-0.13%
2022/03/22	2	52.05	17	51.76	52.10	-15	10,013	-0.15%
2022/03/21	4.1	52.17	0.8	52.00	52.10	3.3	10,032	0.03%
2022/03/18	17	51.94	68	51.73	51.70	-51	10,045	-0.51%
2022/03/17	1	50.90	2	51.15	51.40	-1	9,960	-0.01%
2022/03/16	302	50.70	5	50.90	50.30	297	9,904	3.00%	大買/鉅額交易
2022/03/15	43	50.96	22	51.10	50.80	21	9,856	0.21%
2022/03/11	11	51.50	108	51.62	51.50	-97	9,861	-0.98%	大賣/
2022/03/10	29	51.68	40	51.70	51.30	-11	9,886	-0.11%
2022/03/09	1	50.60	1	50.80	51.10	0	9,853	0.00%
2022/03/08	21	50.16	27	50.33	50.20	-6	9,866	-0.06%
2022/03/07	14	50.29	11	50.28	50.30	3	9,792	0.03%
2022/03/04	4	51.68	5.5	51.72	51.60	-1.5	9,667	-0.02%
2022/03/03	11	52.20	10	51.94	51.80	1	9,586	0.01%
2022/03/02	115	51.22	14	51.32	51.40	101	9,508	1.06%	大買/鉅額交易
2022/03/01	56	51.97	43	51.52	51.20	13	9,347	0.14%
2022/02/25	12	50.88	157	51.63	52.00	-145	8,431	-1.72%	大賣/鉅額交易
2022/02/24	12	47.46	0	0.00	47.35	12	7,667	0.16%
2022/02/23	23	48.36	6.1	48.26	48.50	16.9	7,671	0.22%
2022/02/22	14	47.90	0	0.00	48.15	14	7,780	0.18%
2022/02/21	32	49.29	18	49.18	49.15	14	7,954	0.18%
2022/02/18	1	48.10	1	48.15	48.75	0	8,077	0.00%
2022/02/17	3	48.08	118	47.56	48.25	-115	8,172	-1.41%	大賣/鉅額交易
2022/02/15	4	46.48	0	0.00	46.30	4	8,186	0.05%
2022/02/14	6	46.33	3	46.50	46.50	3	8,258	0.04%
2022/02/11	15	47.42	2	47.33	47.40	13	8,348	0.16%
2022/02/10	5	47.00	3	47.10	47.40	2	8,586	0.02%
2022/02/09	6	46.46	1	47.00	47.10	5	8,604	0.06%
2022/02/08	12	46.17	1	46.35	46.35	11	8,631	0.13%
2022/02/07	4	45.89	0	0.00	45.80	4	8,580	0.05%
2022/01/26	113	46.02	6	46.26	46.00	107	8,515	1.26%	大買/鉅額交易
2022/01/25	38	46.16	0	0.00	45.75	38	8,508	0.45%
2022/01/24	16	46.86	0	0.00	47.00	16	8,428	0.19%
2022/01/21	24	47.62	0	0.00	47.60	24	8,450	0.28%
2022/01/20	1.2	48.24	3	48.50	48.45	-1.8	8,401	-0.02%
2022/01/19	37	48.11	1	48.15	47.80	36	8,344	0.43%
2022/01/18	78	49.21	0	0.00	48.80	78	8,256	0.94%
2022/01/17	30	49.66	4	49.40	49.50	26	8,058	0.32%
2022/01/14	13	49.43	6	50.73	49.15	7	7,963	0.09%
2022/01/13	9.8	51.73	87	52.14	51.30	-77.2	7,572	-1.02%
2022/01/12	5	49.39	24	48.86	49.70	-19	6,735	-0.28%
2022/01/07	28	48.31	6	47.49	47.10	22	6,572	0.33%
2022/01/06	10	47.70	37	48.06	48.30	-27	6,564	-0.41%
2022/01/05	1	47.80	1	48.10	48.10	0	6,602	0.00%
2022/01/04	4	47.98	4	48.00	48.05	0	6,610	0.00%
2022/01/03	7	48.53	10	49.00	47.95	-3	6,616	-0.05%
2021/12/30	0	0.00	11	48.46	48.60	-11	6,584	-0.17%
2021/12/29	20	48.13	3	48.38	48.60	17	6,595	0.26%
2021/12/28	7	48.77	19	48.86	48.50	-12	6,615	-0.18%
2021/12/27	36	48.95	20	49.10	49.10	16	6,588	0.24%
2021/12/24	5	48.33	5	48.50	48.30	0	6,555	0.00%
2021/12/23	13	48.04	3	48.08	48.10	10	6,556	0.15%
2021/12/22	6	47.89	17	48.05	48.10	-11	6,690	-0.16%
2021/12/21	4	47.44	95	47.35	47.50	-91	6,587	-1.38%
2021/12/20	0	0.00	2	46.55	46.50	-2	6,497	-0.03%
2021/12/17	25	46.32	3	46.92	46.20	22	6,547	0.34%
2021/12/16	2	46.70	1	46.65	46.65	1	6,626	0.02%
2021/12/15	1.2	45.39	0.2	45.30	45.30	1	6,646	0.01%
2021/12/14	15	45.30	0	0.00	45.05	15	6,732	0.22%
2021/12/13	3	46.68	2	46.85	46.45	1	6,835	0.01%
2021/12/10	1	46.30	2	46.30	46.40	-1	6,850	-0.01%
2021/12/09	57	46.75	1	46.20	46.30	56	6,874	0.81%
2021/12/08	2	46.90	16	47.06	46.90	-14	6,888	-0.20%
2021/12/07	51	46.81	1	47.40	46.80	50	6,964	0.72%
2021/12/06	1	46.80	121	47.19	47.25	-120	7,034	-1.71%	大賣/鉅額交易
2021/12/03	1	46.25	38	46.46	46.55	-37	7,241	-0.51%
2021/12/02	9	46.02	11	45.77	45.70	-2	7,455	-0.03%
2021/12/01	1	45.65	0	0.00	46.10	1	7,688	0.01%
2021/11/30	0	0.00	1	45.65	46.15	-1	8,094	-0.01%
2021/11/29	2	43.85	4	44.69	44.65	-2	8,271	-0.02%
2021/11/26	42	45.36	24	45.42	45.20	18	8,644	0.21%
2021/11/25	14	46.36	1	46.45	46.25	13	8,670	0.15%
2021/11/24	8	46.42	0	0.00	46.55	8	8,842	0.09%
2021/11/23	7	46.57	1	46.90	46.25	6	9,368	0.06%
2021/11/22	9	47.19	16	47.44	47.45	-7	9,438	-0.07%
2021/11/19	20	47.43	6	47.85	47.30	14	9,517	0.15%
2021/11/18	9	48.98	0	0.00	48.40	9	9,498	0.09%
2021/11/17	10.5	48.17	236	47.68	48.35	-225.5	9,347	-2.41%	大賣/鉅額交易
2021/11/16	22	46.55	0	0.00	46.30	22	9,213	0.24%
2021/11/15	14	46.82	36	46.98	47.15	-22	9,247	-0.24%
2021/11/12	114	45.83	2	45.83	45.75	112	9,353	1.20%	大買/鉅額交易
2021/11/11	8	45.57	1	45.45	45.45	7	9,543	0.07%
2021/11/10	220	45.84	0	0.00	45.80	220	9,771	2.25%	大買/鉅額交易
2021/11/09	119	46.77	8.1	47.19	46.55	110.9	10,257	1.08%	大買/鉅額交易
2021/11/08	4	46.56	2	46.60	46.90	2	11,219	0.02%
2021/11/05	10	46.11	0	0.00	46.70	10	12,495	0.08%
2021/11/04	2	46.68	11	46.99	46.45	-9	12,611	-0.07%
2021/11/03	22	46.09	0	0.00	46.15	22	12,808	0.17%
2021/11/02	13	46.48	1	45.60	45.65	12	13,311	0.09%
2021/11/01	10.1	46.75	0	0.00	46.65	10.1	13,817	0.07%
2021/10/29	38	46.35	0	0.00	46.15	38	14,127	0.27%
2021/10/28	0	0.00	4	46.96	47.10	-4	14,375	-0.03%
2021/10/27	8	45.78	1	45.25	46.15	7	14,447	0.05%
2021/10/25	4	44.85	0	0.00	45.50	4	14,576	0.03%
2021/10/22	0	0.00	3	45.58	45.20	-3	14,631	-0.02%
2021/10/21	3.1	45.89	2	46.00	44.90	1.1	14,726	0.01%
2021/10/20	7	45.66	3	45.67	45.45	4	14,803	0.03%
2021/10/19	1	44.40	20	45.75	45.85	-19	14,875	-0.13%
2021/10/18	10	44.06	4	44.46	44.20	6	14,949	0.04%
2021/10/15	10	44.74	6	44.79	45.10	4	15,039	0.03%
2021/10/14	13	43.35	4	43.43	43.70	9	15,270	0.06%
2021/10/13	22	43.36	13	42.80	42.90	9	15,398	0.06%
2021/10/12	4	44.58	1	45.05	44.30	3	15,531	0.02%
2021/10/08	5	45.69	1	45.35	45.20	4	15,779	0.03%
2021/10/07	1	46.05	2	46.10	46.10	-1	15,972	-0.01%
2021/10/06	13	46.23	4	45.58	44.95	9	16,352	0.06%
2021/10/05	8	45.54	3	45.27	46.45	5	16,496	0.03%
2021/10/04	12	45.35	7	45.13	44.90	5	16,513	0.03%
2021/10/01	3	46.18	18	45.92	46.10	-15	16,612	-0.09%
2021/09/30	0	0.00	5	48.28	47.70	-5	16,782	-0.03%
2021/09/29	44	48.22	0	0.00	47.55	44	16,754	0.26%
2021/09/28	6	50.52	2	50.40	50.50	4	16,683	0.02%
2021/09/27	3	51.57	0	0.00	51.60	3	16,736	0.02%
2021/09/24	0	0.00	7	51.81	52.10	-7	16,784	-0.04%
2021/09/23	31	52.15	8.2	51.83	51.80	22.8	16,730	0.14%
2021/09/22	1	51.40	6	52.52	52.50	-5	16,601	-0.03%
2021/09/17	1	53.70	2	53.45	53.30	-1	16,502	-0.01%
2021/09/16	5	53.86	0	0.00	53.20	5	16,407	0.03%
2021/09/15	3	54.67	6	54.53	54.90	-3	16,242	-0.02%
2021/09/14	4	55.28	24	55.19	55.20	-20	16,241	-0.12%
2021/09/13	6	56.03	11	55.56	55.60	-5	16,251	-0.03%
2021/09/10	10	55.85	14	56.04	57.00	-4	16,254	-0.02%
2021/09/09	8	54.18	0	0.00	54.90	8	16,218	0.05%
2021/09/08	28.3	54.00	10	53.85	53.60	18.3	16,168	0.11%
2021/09/07	20	56.85	4	58.33	56.90	16	16,026	0.10%
2021/09/06	11	59.48	14	59.12	59.00	-3	15,808	-0.02%
2021/09/03	27	60.64	84.1	60.22	60.90	-57.1	15,565	-0.37%
2021/09/02	18	57.98	10	58.91	57.10	8	15,242	0.05%
2021/09/01	27	59.99	44.7	59.86	59.80	-17.7	15,195	-0.12%
2021/08/31	8	57.90	114	57.87	58.80	-106	15,020	-0.71%	大賣/鉅額交易
2021/08/30	9	58.02	26	57.70	58.10	-17	14,967	-0.11%
2021/08/27	32	58.10	41	57.88	56.60	-9	14,812	-0.06%
2021/08/26	6	56.52	20	56.13	56.50	-14	14,355	-0.10%
2021/08/25	4	55.60	15	55.98	55.30	-11	14,292	-0.08%
2021/08/24	6	55.68	18	55.44	55.30	-12	14,183	-0.08%
2021/08/23	5	54.68	36	54.85	55.60	-31	14,114	-0.22%
2021/08/20	80	54.89	81	53.97	53.50	-1	14,033	-0.01%
2021/08/19	2	54.65	10	54.72	54.00	-8	13,916	-0.06%
2021/08/18	21	53.26	14	53.21	55.20	7	13,872	0.05%
2021/08/17	21	52.44	28	51.54	51.50	-7	13,745	-0.05%
2021/08/16	19	54.18	21	54.74	53.90	-2	13,497	-0.01%
2021/08/13	70	57.14	73.7	57.42	56.40	-3.7	13,206	-0.03%
2021/08/12	55	56.35	112	57.39	57.30	-57	12,622	-0.45%	大賣/
2021/08/11	255	56.02	143	56.08	54.00	112	11,454	0.98%	大買/大賣/鉅額交易
2021/08/10	21	53.34	5.3	53.21	54.00	15.7	10,213	0.15%
2021/08/09	20	54.64	26	54.55	54.20	-6	10,159	-0.06%
2021/08/06	107	57.69	95	56.51	56.20	12	10,026	0.12%	大買/
2021/08/05	108	58.86	86	57.91	59.20	22	9,673	0.23%	大買/
2021/08/04	32	56.24	31.3	56.45	56.80	0.7	9,365	0.01%
2021/08/03	18	54.71	36.9	54.89	56.20	-18.9	9,201	-0.21%
2021/08/02	8	53.54	3	53.27	53.00	5	8,902	0.06%
2021/07/30	2	53.00	8	52.94	53.30	-6	8,827	-0.07%
2021/07/29	0	0.00	3	51.50	51.80	-3	8,735	-0.03%
2021/07/28	26	50.57	15	49.46	50.80	11	8,793	0.13%
2021/07/27	3	52.23	1	52.20	51.50	2	8,871	0.02%
2021/07/26	10	52.00	39	51.81	52.80	-29	8,887	-0.33%
2021/07/23	2	51.15	7.1	51.66	50.70	-5.1	9,021	-0.06%
2021/07/22	39	51.81	42	51.60	51.50	-3	9,177	-0.03%
2021/07/21	5	50.86	20	51.84	51.60	-15	9,119	-0.16%
2021/07/20	28	50.71	44	51.62	50.50	-16	9,067	-0.18%
2021/07/19	30	53.76	3	53.60	53.30	27	8,878	0.30%
2021/07/16	13	53.72	20	54.40	55.20	-7	9,090	-0.08%
2021/07/15	25	53.47	33.8	53.92	54.30	-8.8	9,320	-0.09%
2021/07/14	50	52.49	74	52.19	52.60	-24	9,389	-0.26%
2021/07/13	85	52.97	48.9	53.31	51.60	36.1	9,269	0.39%
2021/07/12	15	50.47	42.1	50.95	51.00	-27.1	9,017	-0.30%
2021/07/09	15	49.21	16	49.89	49.75	-1	8,937	-0.01%
2021/07/08	11	50.11	11	50.00	50.10	0	9,061	0.00%
2021/07/07	41	50.26	22	50.63	51.20	19	9,058	0.21%
2021/07/06	12	49.45	2	49.75	48.80	10	8,977	0.11%
2021/07/05	1	49.00	16	49.01	49.25	-15	9,205	-0.16%
2021/07/02	40	47.67	0	0.00	47.55	40	9,422	0.42%
2021/07/01	0	48.10	1.7	48.20	48.20	-1.7	9,486	-0.02%
2021/06/30	0	0.00	3	47.30	47.60	-3	9,534	-0.03%
2021/06/25	1	48.14	0.5	47.85	47.55	0.5	10,123	0.01%
2021/06/24	0	0.00	1	48.15	48.20	-1	10,326	-0.01%
2021/06/23	1	47.80	1	47.50	47.80	0	10,547	0.00%
2021/06/22	17	46.99	30	47.14	47.10	-13	10,673	-0.12%
2021/06/21	1	47.10	2	47.90	47.15	-1	10,830	-0.01%
2021/06/18	3	49.45	1	50.00	48.25	2	11,158	0.02%
2021/06/17	6	48.67	21	49.35	49.65	-15	11,326	-0.13%
2021/06/16	2	49.30	12	49.12	48.65	-10	11,718	-0.09%
2021/06/15	1	48.50	14	48.64	48.50	-13	12,590	-0.10%
2021/06/11	0	0.00	0.2	48.10	48.10	-0.2	13,633	0.00%
2021/06/10	2	48.35	2	47.70	48.10	0	13,816	0.00%
2021/06/09	14	48.45	15	48.11	47.85	-1	14,069	-0.01%
2021/06/08	12	48.11	32	48.17	49.00	-20	14,010	-0.14%
2021/06/07	2	46.05	2	46.13	46.15	0	13,821	0.00%
2021/06/04	15	45.37	1	46.05	45.20	14	13,751	0.10%
2021/06/03	3	46.60	0	0.00	46.45	3	13,755	0.02%
2021/06/02	2	45.83	21	46.13	47.05	-19	13,713	-0.14%
2021/05/31	2	45.38	6	45.55	45.55	-4	13,783	-0.03%
2021/05/28	1	44.90	15	44.88	44.95	-14	13,867	-0.10%
2021/05/27	20	44.55	0	43.94	44.35	20	13,998	0.14%
2021/05/26	11	44.95	0	0.00	44.25	11	14,215	0.08%
2021/05/25	2	44.15	15	44.79	44.95	-13	14,463	-0.09%
2021/05/24	1	41.95	4	42.66	42.80	-3	14,493	-0.02%
2021/05/20	12	41.97	1	42.10	41.70	11	14,780	0.07%
2021/05/19	7	42.08	13	41.95	42.30	-6	14,983	-0.04%
2021/05/18	17	42.24	45	42.15	42.55	-28	15,159	-0.18%
2021/05/17	7	39.35	26	39.86	39.65	-19	15,295	-0.12%
2021/05/14	16	43.07	12	43.11	42.35	4	15,213	0.03%
2021/05/13	5	42.15	21	42.81	42.50	-16	15,101	-0.11%
2021/05/12	32.5	42.20	24	40.00	41.65	8.5	14,970	0.06%
2021/05/11	86	42.48	78	41.82	41.80	8	14,889	0.05%
2021/05/10	3	44.83	42	45.00	44.85	-39	14,764	-0.26%
2021/05/07	46	45.28	1	45.45	45.90	45	14,805	0.30%
2021/05/06	40	45.04	55	44.40	43.90	-15	14,811	-0.10%
2021/05/05	1	45.55	0	0.00	43.90	1	14,819	0.01%
2021/05/04	39	44.72	17	44.18	45.00	22	14,918	0.15%
2021/05/03	16	46.93	5	46.98	46.30	11	14,913	0.07%
2021/04/29	60	48.78	156	48.03	47.70	-96	14,963	-0.64%	大賣/
2021/04/28	6	50.59	59.1	50.34	50.30	-53.1	14,973	-0.35%
2021/04/27	0	0.00	71	49.22	48.85	-71	15,031	-0.47%
2021/04/26	7	48.84	1.2	49.01	48.80	5.8	15,380	0.04%
2021/04/23	16	47.96	18.9	47.68	48.00	-2.9	15,402	-0.02%
2021/04/22	142	49.24	104	48.68	47.30	38	15,496	0.25%	大買/大賣/
2021/04/21	135	49.54	112.7	49.42	49.70	22.3	15,210	0.15%	大買/大賣/
2021/04/20	31	48.06	340.3	47.75	47.50	-309.3	14,944	-2.07%	大賣/鉅額交易
2021/04/19	0.2	46.45	3	46.70	46.70	-2.8	15,115	-0.02%
2021/04/16	8	46.29	13	46.58	46.65	-5	15,137	-0.03%
2021/04/15	39	44.66	70	45.26	45.25	-31	15,095	-0.21%
2021/04/14	54	44.75	55	44.39	44.75	-1	15,118	-0.01%
2021/04/13	30	47.27	60	45.92	45.70	-30	15,079	-0.20%
2021/04/12	132	47.31	10	46.90	46.90	122	14,988	0.81%	大買/鉅額交易
2021/04/09	60	46.94	107	46.88	46.85	-47	14,866	-0.32%	大賣/
2021/04/08	68	46.12	125	46.99	47.50	-57	14,645	-0.39%	大賣/
2021/04/07	93	45.57	12	45.65	45.30	81	14,326	0.57%
2021/04/06	1	45.10	8	45.19	45.30	-7	14,332	-0.05%
2021/04/01	19	44.09	0	0.00	44.20	19	14,267	0.13%
2021/03/31	86	44.98	20	45.96	44.25	66	14,237	0.46%
2021/03/30	8	44.19	4	44.51	44.90	4	13,925	0.03%
2021/03/29	6	44.78	4	44.33	44.15	2	13,837	0.01%
2021/03/26	10	44.62	47	44.40	44.65	-37	13,744	-0.27%
2021/03/25	26	43.22	92	42.50	43.30	-66	13,609	-0.48%
2021/03/24	5	43.86	39.5	43.81	43.05	-34.5	13,697	-0.25%
2021/03/23	22	44.20	20	44.29	44.10	2	13,653	0.01%
2021/03/22	8	42.98	8	42.97	42.95	0	13,468	0.00%
2021/03/19	19	43.53	23.7	43.72	43.50	-4.7	13,552	-0.03%
2021/03/18	28	42.91	43.1	43.00	43.75	-15.1	13,281	-0.11%
2021/03/17	85	40.25	167	40.44	40.65	-82	12,769	-0.64%	大賣/
2021/03/16	6	38.26	6	38.38	38.60	0	11,893	0.00%
2021/03/15	39	37.81	15.6	38.84	38.20	23.4	11,979	0.20%
2021/03/12	1	37.00	23	36.72	37.40	-22	11,844	-0.19%
2021/03/11	16	36.47	1.6	36.60	36.80	14.4	12,524	0.11%
2021/03/10	3	36.53	4.3	36.60	36.50	-1.3	13,196	-0.01%
2021/03/09	7	36.37	5.6	36.57	36.65	1.4	13,568	0.01%
2021/03/08	8	36.75	17	36.71	36.70	-9	13,606	-0.07%
2021/03/05	11	37.25	1	36.95	37.10	10	13,632	0.07%
2021/03/04	21	38.35	24.5	37.71	37.35	-3.5	13,696	-0.03%
2021/03/03	4	36.75	4	36.90	37.75	0	13,544	0.00%
2021/03/02	20.5	37.85	6	38.06	37.30	14.5	13,437	0.11%
2021/02/26	27	37.76	9	37.66	37.70	18	13,320	0.14%
2021/02/25	30	37.66	22	38.21	38.95	8	13,274	0.06%
2021/02/24	25	36.96	4	37.08	37.00	21	13,110	0.16%
2021/02/23	13	36.50	20	36.85	36.50	-7	12,989	-0.05%
2021/02/22	34	37.87	14	37.65	37.25	20	12,899	0.16%
2021/02/19	0	0.00	24	37.02	37.35	-24	12,757	-0.19%
2021/02/18	0	0.00	17	36.11	36.45	-17	12,566	-0.14%
2021/02/17	50	35.47	3	35.35	35.25	47	12,409	0.38%
2021/02/05	21	34.54	30	34.40	34.35	-9	12,224	-0.07%
2021/02/04	4	34.04	0	0.00	34.00	4	12,219	0.03%
2021/02/03	1	34.35	1	34.15	34.35	0	12,306	0.00%
2021/02/02	3	34.50	8	34.90	34.70	-5	12,344	-0.04%
2021/02/01	0	0.00	18	33.62	33.65	-18	12,206	-0.15%
2021/01/29	46	34.00	1	34.40	33.65	45	12,151	0.37%
2021/01/28	9	34.52	2	34.50	34.50	7	12,056	0.06%
2021/01/27	3	35.40	4	35.60	35.25	-1	11,987	-0.01%
2021/01/26	17	35.75	35	35.82	35.00	-18	11,917	-0.15%
2021/01/25	16	36.46	7.4	36.57	36.30	8.6	11,730	0.07%
2021/01/22	4	37.11	18	37.11	37.25	-14	11,588	-0.12%
2021/01/21	7	36.94	61	36.58	37.10	-54	11,389	-0.47%
2021/01/20	16	36.13	25	36.54	35.70	-9	11,107	-0.08%
2021/01/19	37	37.26	29	37.34	37.05	8	10,777	0.07%
2021/01/18	27	36.23	18	36.37	36.35	9	10,311	0.09%
2021/01/15	7	35.78	5	36.55	35.55	2	10,167	0.02%
2021/01/14	32	36.21	7	36.39	36.30	25	9,987	0.25%
2021/01/13	7	36.25	31	36.29	36.40	-24	9,871	-0.24%
2021/01/12	46	36.24	42	36.01	35.80	4	9,708	0.04%
2021/01/11	58	35.41	18	35.44	35.65	40	9,181	0.44%
2021/01/08	5	34.80	27.1	35.26	35.10	-22.1	9,041	-0.24%
2021/01/07	55	35.15	26	35.22	35.25	29	8,917	0.33%
2021/01/06	6	35.13	0	0.00	34.45	6	8,790	0.07%
2021/01/05	0	0.00	1	34.30	34.85	-1	8,607	-0.01%
2020/12/31	22	34.70	2	34.63	34.35	20	8,526	0.23%
2020/12/30	21	34.79	8	34.79	34.70	13	8,473	0.15%
2020/12/29	16	35.05	7	34.95	35.00	9	8,439	0.11%
2020/12/28	58	34.45	24	34.54	34.50	34	8,260	0.41%
2020/12/25	56.5	34.57	1.7	34.38	34.40	54.8	8,197	0.67%
2020/12/24	0	0.00	27.2	33.97	34.05	-27.2	8,103	-0.34%
2020/12/23	11	33.58	1	33.20	33.50	10	8,069	0.12%
2020/12/22	0	0.00	1	34.35	33.50	-1	8,055	-0.01%
2020/12/21	21	34.00	3	34.02	34.35	18	7,954	0.23%
2020/12/18	7	34.48	3	34.83	34.70	4	7,861	0.05%
2020/12/17	0	0.00	1	34.25	34.95	-1	7,605	-0.01%
2020/12/16	10	35.29	20	34.94	34.55	-10	7,451	-0.13%
2020/12/15	5	35.40	20	35.19	34.65	-15	7,247	-0.21%
2020/12/14	2	36.88	27.7	36.91	36.60	-25.7	6,932	-0.37%
2020/12/11	13	37.04	26	36.73	37.15	-13	6,728	-0.19%
2020/12/10	28	36.50	19	36.82	36.75	9	6,262	0.14%
2020/12/09	7	36.47	24	36.70	37.05	-17	6,067	-0.28%
2020/12/08	11	35.74	28	35.87	36.25	-17	5,772	-0.29%
2020/12/07	65	36.92	29	37.16	36.50	36	5,536	0.65%
2020/12/04	32	34.64	59.1	35.02	35.70	-27.1	4,719	-0.57%
2020/12/03	7	33.39	43.2	33.39	33.20	-36.2	3,957	-0.92%
2020/12/02	2	32.33	20	32.39	32.30	-18	3,599	-0.50%
2020/12/01	0	0.00	25	31.98	32.00	-25	3,505	-0.71%
2020/11/30	8	31.82	15.5	31.87	31.85	-7.5	3,431	-0.22%
2020/11/27	2	31.43	4.2	31.36	31.25	-2.2	3,315	-0.07%
2020/11/26	2	31.20	7	31.26	31.50	-5	3,295	-0.15%
2020/11/25	5	31.44	6	31.33	31.20	-1	3,292	-0.03%
2020/11/24	16	31.77	33	31.66	31.65	-17	3,235	-0.53%
2020/11/23	32	31.68	19	31.46	31.95	13	3,045	0.43%
2020/11/20	4	30.10	21	30.15	30.20	-17	2,843	-0.60%
2020/11/19	2	30.50	18	30.48	30.35	-16	2,834	-0.56%
2020/11/18	0	0.00	29	30.50	30.45	-29	2,811	-1.03%
2020/11/17	11	30.13	7	30.11	30.05	4	2,786	0.14%
2020/11/16	1	30.05	7	30.00	30.00	-6	2,838	-0.21%
2020/11/12	2	29.68	0	0.00	29.30	2	2,825	0.07%
2020/11/11	9	29.88	128	29.94	30.00	-119	2,791	-4.26%	大賣/鉅額交易
2020/11/10	19	29.84	5	29.79	29.85	14	2,697	0.52%
2020/11/09	14	29.13	2	29.23	29.30	12	2,667	0.45%
2020/11/06	1	28.80	0	0.00	28.90	1	2,688	0.04%
2020/11/05	3	28.85	2	28.90	28.75	1	2,712	0.04%
2020/11/04	5	28.68	1	28.90	28.85	4	2,722	0.15%
2020/11/03	1	28.75	2	28.75	28.65	-1	2,729	-0.04%
2020/11/02	15	28.06	2	28.03	28.05	13	2,762	0.47%
2020/10/30	14	28.25	0	0.00	28.15	14	2,794	0.50%
2020/10/29	13	28.28	2	28.40	28.40	11	2,774	0.40%
2020/10/28	20	28.83	0	0.00	28.75	20	2,779	0.72%
2020/10/27	1	28.95	0.7	29.00	29.00	0.3	2,804	0.01%
2020/10/26	2	29.30	0	0.00	29.10	2	2,885	0.07%
2020/10/23	2	29.38	2	29.35	29.35	0	2,911	0.00%
2020/10/20	0	0.00	3	29.15	29.15	-3	3,036	-0.10%
2020/10/19	2	29.00	0	0.00	28.75	2	3,026	0.07%
2020/10/16	13	28.98	0	0.00	28.85	13	3,060	0.42%
2020/10/15	1	29.10	2	28.95	29.05	-1	3,078	-0.03%
2020/10/14	1	29.10	10	29.25	29.15	-9	3,108	-0.29%
2020/10/13	4	28.70	0	0.00	28.90	4	3,134	0.13%
2020/10/12	0	0.00	1	29.05	29.10	-1	3,197	-0.03%
2020/10/08	1	28.65	0	0.00	28.65	1	3,193	0.03%
2020/10/07	4	28.64	1	28.65	28.65	3	3,229	0.09%
2020/10/06	0	0.00	1	28.60	28.75	-1	3,276	-0.03%
2020/10/05	2	28.43	0	0.00	28.40	2	3,325	0.06%
2020/09/30	5	28.60	0	0.00	28.55	5	3,383	0.15%
2020/09/29	10	28.35	0	0.00	28.30	10	3,453	0.29%
2020/09/28	1	28.25	5	28.20	28.30	-4	3,589	-0.11%
2020/09/25	29	27.46	29	27.65	27.25	0	3,869	0.00%
2020/09/24	3	28.20	0	0.00	28.05	3	4,006	0.07%
2020/09/23	9	28.69	0	0.00	28.55	9	4,036	0.22%
2020/09/22	14	29.05	1	29.05	28.95	13	4,251	0.31%
2020/09/21	17	29.67	2	29.48	29.45	15	4,412	0.34%
2020/09/18	3	29.72	10	29.90	29.90	-7	4,444	-0.16%
2020/09/17	4	29.55	7	29.51	29.90	-3	4,521	-0.07%
2020/09/15	0	0.00	3	29.65	29.65	-3	4,594	-0.07%
2020/09/14	0	0.00	3	29.30	29.50	-3	4,750	-0.06%
2020/09/11	11	28.66	0	0.00	28.55	11	4,866	0.23%
2020/09/10	3	29.03	40	29.00	28.95	-37	4,959	-0.75%
2020/09/09	3.7	29.06	0	0.00	29.30	3.7	5,069	0.07%
2020/09/08	4	29.33	0	0.00	29.30	4	5,150	0.08%
2020/09/07	6	29.40	0	0.00	29.30	6	5,260	0.11%
2020/09/04	3	28.95	0	0.00	29.10	3	5,470	0.05%
2020/09/03	5	29.35	0	0.00	29.35	5	5,531	0.09%
2020/09/02	0	0.00	1	29.30	29.40	-1	5,595	-0.02%
2020/09/01	2	29.00	1	29.10	29.15	1	5,690	0.02%
2020/08/31	35	29.31	2	29.23	29.10	33	5,780	0.57%
2020/08/28	1	29.60	2	29.50	29.40	-1	5,920	-0.02%
2020/08/27	1	29.75	1	30.00	29.65	0	6,192	0.00%
2020/08/26	3	29.57	2	29.65	29.65	1	6,893	0.01%
2020/08/25	0	0.00	71.2	29.85	29.80	-71.2	6,970	-1.02%
2020/08/24	3	29.22	0	0.00	29.20	3	6,975	0.04%
2020/08/21	134	29.25	8.5	29.35	29.25	125.5	7,034	1.78%	大買/鉅額交易
2020/08/20	10	29.27	0	0.00	29.10	10	7,055	0.14%
2020/08/19	5	30.70	35	30.88	30.60	-30	7,002	-0.43%
2020/08/18	6	31.45	3	31.62	31.45	3	6,951	0.04%
2020/08/17	5	31.92	2	31.95	31.95	3	6,996	0.04%
2020/08/14	1	31.85	1	31.90	31.90	0	7,147	0.00%
2020/08/13	11	32.20	0	0.00	31.85	11	7,177	0.15%
2020/08/12	11	32.20	4	31.95	32.15	7	7,191	0.10%
2020/08/11	2	31.87	9	31.85	31.75	-7	7,203	-0.10%
2020/08/10	12	32.36	0	0.00	32.15	12	7,257	0.17%
2020/08/07	1	32.00	1	31.90	31.90	0	7,338	0.00%
2020/08/06	5	32.10	1	32.25	32.20	4	7,384	0.05%
2020/08/05	4	32.49	8	32.25	32.55	-4	7,428	-0.05%
2020/08/04	0.3	32.05	0	0.00	32.05	0.3	7,553	0.00%
2020/08/03	2	32.00	0	0.00	31.95	2	7,742	0.03%
2020/07/31	10	31.93	6	32.25	31.90	4	8,030	0.05%
2020/07/30	2	32.30	9	31.75	32.00	-7	8,114	-0.09%
2020/07/29	1	31.10	1	31.20	31.15	0	8,296	0.00%
2020/07/28	4.1	30.60	2	30.95	30.35	2.1	8,465	0.02%
2020/07/27	1	31.25	3	31.57	31.20	-2	8,491	-0.02%
2020/07/24	4	31.61	0	0.00	31.45	4	8,488	0.05%
2020/07/23	31	32.40	0	0.00	32.35	31	8,495	0.36%
2020/07/22	0	0.00	8	32.56	32.65	-8	8,636	-0.09%
2020/07/21	0	0.00	1	32.10	32.00	-1	8,655	-0.01%
2020/07/20	1	31.75	0	0.00	31.65	1	8,689	0.01%
2020/07/17	2	31.95	1	31.85	31.75	1	8,692	0.01%
2020/07/16	10	32.15	0	0.00	32.15	10	8,729	0.11%
2020/07/15	11	32.57	2	32.60	32.30	9	8,733	0.10%
2020/07/14	24	32.38	1.6	32.22	32.25	22.4	8,813	0.25%
2020/07/13	17	32.68	4	32.79	32.80	13	8,851	0.15%
2020/07/10	1	32.45	5	32.36	32.00	-4	8,986	-0.04%
2020/07/09	0	0.00	2	33.15	32.90	-2	8,967	-0.02%
2020/07/08	3	33.33	11	33.30	33.30	-8	8,993	-0.09%
2020/07/07	185	33.84	11	33.71	33.65	174	9,043	1.92%	大買/鉅額交易
2020/07/06	111	34.10	67.2	33.99	34.00	43.8	9,022	0.48%	大買/
2020/07/03	12	33.40	22	33.00	33.40	-10	8,798	-0.11%
2020/07/02	9	32.07	54	32.29	32.40	-45	8,730	-0.52%
2020/07/01	8	31.76	0	0.00	31.60	8	8,715	0.09%
2020/06/30	2	33.73	20	33.72	33.80	-18	8,505	-0.21%
2020/06/29	10	33.35	1	33.40	33.50	9	8,367	0.11%
2020/06/24	27	33.58	7	33.39	33.55	20	8,360	0.24%
2020/06/23	8	33.91	7	33.90	33.85	1	8,358	0.01%
2020/06/22	0	0.00	12	34.48	34.20	-12	8,367	-0.14%
2020/06/19	12	34.75	36	34.63	34.80	-24	8,473	-0.28%
2020/06/18	3	34.42	25	34.33	34.50	-22	8,355	-0.26%
2020/06/17	13	34.01	24	34.09	33.75	-11	8,233	-0.13%
2020/06/16	2	33.65	18	33.59	33.60	-16	8,204	-0.20%
2020/06/15	2	32.80	1	32.85	32.55	1	8,277	0.01%
2020/06/12	11	32.65	29	33.09	33.25	-18	8,262	-0.22%
2020/06/11	16	33.96	12	33.92	33.45	4	8,238	0.05%
2020/06/10	10	33.52	0	0.00	33.35	10	8,093	0.12%
2020/06/09	5	33.25	4	33.19	33.10	1	8,205	0.01%
2020/06/08	2	33.65	42	33.57	33.65	-40	8,314	-0.48%
2020/06/05	3	33.42	33	33.44	33.35	-30	8,602	-0.35%
2020/06/04	5	32.89	8	33.01	32.90	-3	8,829	-0.03%
2020/06/03	49	33.23	102.4	33.30	33.25	-53.4	8,871	-0.60%	大賣/
2020/06/02	46	34.10	29	34.09	34.05	17	8,641	0.20%
2020/06/01	3	31.68	28.4	31.85	32.15	-25.4	8,011	-0.32%
2020/05/29	0	0.00	27	31.25	30.90	-27	7,960	-0.34%
2020/05/28	2	31.30	0	0.00	30.90	2	7,960	0.03%
2020/05/27	0	0.00	21	31.60	31.55	-21	7,943	-0.26%
2020/05/26	0	0.00	8.7	31.51	31.35	-8.7	7,928	-0.11%
2020/05/25	12	31.34	2	31.23	31.50	10	7,894	0.13%
2020/05/22	1	31.50	4	31.59	31.40	-3	7,883	-0.04%
2020/05/21	4	31.95	5	32.00	32.05	-1	7,858	-0.01%
2020/05/20	0	0.00	11	30.76	31.10	-11	7,707	-0.14%
2020/05/18	0	0.00	5	30.43	30.25	-5	7,642	-0.07%
2020/05/14	18	31.70	0	0.00	31.15	18	7,541	0.24%
2020/05/13	2	32.38	7	32.37	32.40	-5	7,448	-0.07%
2020/05/12	104	32.35	104	32.59	32.30	0	7,429	0.00%	大買/大賣/
2020/05/11	0	0.00	33	32.90	32.55	-33	7,377	-0.45%
2020/05/08	2	32.23	23	32.17	32.20	-21	7,245	-0.29%
2020/05/07	142	31.96	9	32.11	31.60	133	7,055	1.89%	大買/鉅額交易
2020/05/06	0	0.00	1	31.55	31.75	-1	6,778	-0.01%
2020/05/05	4	31.91	7.7	32.09	32.00	-3.7	6,687	-0.06%
2020/05/04	2	30.65	31	31.43	31.50	-29	6,462	-0.45%
2020/04/30	2	30.50	6	30.61	30.70	-4	6,301	-0.06%
2020/04/29	11	30.15	2	30.20	30.15	9	6,271	0.14%
2020/04/28	0	0.00	2	30.20	30.10	-2	6,275	-0.03%
2020/04/27	15	30.34	6	30.15	30.35	9	6,328	0.14%
2020/04/24	0	0.00	12	29.26	29.30	-12	6,208	-0.19%
2020/04/23	0	0.00	20	28.80	28.55	-20	6,138	-0.33%
2020/04/22	1	28.70	1	28.35	28.80	0	6,075	0.00%
2020/04/21	2	28.80	0	0.00	28.60	2	6,050	0.03%
2020/04/20	0.7	29.40	0	0.00	29.30	0.7	5,994	0.01%
2020/04/17	13	29.83	0	0.00	29.00	13	5,936	0.22%
2020/04/16	2	29.30	5	29.30	29.25	-3	5,879	-0.05%
2020/04/15	3	28.92	15	29.61	29.60	-12	5,868	-0.20%
2020/04/14	1	28.25	2	28.35	28.55	-1	5,710	-0.02%
2020/04/13	4	27.93	0	0.00	27.90	4	5,703	0.07%
2020/04/10	20	28.50	0	0.00	28.45	20	5,665	0.35%
2020/04/09	3	28.50	3	28.58	29.25	0	5,567	0.00%
2020/04/08	6	27.90	11.3	27.86	28.35	-5.3	5,455	-0.10%
2020/04/07	8	27.21	0	0.00	27.55	8	5,460	0.15%
2020/04/06	2	26.68	0	0.00	26.75	2	5,338	0.04%
2020/04/01	20	26.75	1	26.80	26.95	19	5,322	0.36%
2020/03/31	2	26.70	0	0.00	26.60	2	5,317	0.04%
2020/03/30	0	0.00	20	26.58	26.60	-20	5,286	-0.38%
2020/03/27	1	26.65	4.2	26.77	26.15	-3.2	5,279	-0.06%
2020/03/26	5	26.60	36	26.69	26.60	-31	5,191	-0.60%
2020/03/25	35	26.95	3	26.83	26.55	32	5,159	0.62%
2020/03/24	56	26.16	4	26.11	25.80	52	5,009	1.04%
2020/03/23	2	25.23	68	25.20	25.20	-66	4,975	-1.33%
2020/03/20	42	25.93	2	26.08	25.95	40	5,061	0.79%
2020/03/19	1	24.65	60.5	23.42	24.30	-59.5	4,986	-1.19%
2020/03/18	13	25.90	1	25.75	25.00	12	4,972	0.24%
2020/03/17	1	25.70	6.2	25.21	25.45	-5.2	4,949	-0.11%
2020/03/16	5	26.68	0	0.00	25.50	5	4,935	0.10%
2020/03/13	23	25.89	8	26.43	26.95	15	4,851	0.31%
2020/03/12	16	28.54	13	28.54	28.10	3	4,697	0.06%
2020/03/11	19	30.10	9	31.17	29.80	10	4,571	0.22%
2020/03/10	5	32.50	12.2	31.38	32.50	-7.2	4,266	-0.17%
2020/03/09	9	30.89	14	30.81	30.70	-5	4,076	-0.12%
2020/03/06	0	0.00	14	30.48	30.55	-14	3,927	-0.36%
2020/03/05	0	0.00	6	30.14	30.10	-6	3,952	-0.15%
2020/03/04	26	29.42	20	29.45	29.40	6	4,006	0.15%
2020/03/03	1	29.85	0	0.00	30.00	1	4,069	0.02%
2020/03/02	14	29.06	2	28.88	29.15	12	4,070	0.29%
2020/02/27	2.3	29.45	0	0.00	29.45	2.3	4,078	0.06%
2020/02/26	0	0.00	0.7	30.45	30.45	-0.7	4,107	-0.02%
2020/02/25	0	0.00	7	30.70	30.65	-7	4,183	-0.17%
2020/02/24	6	30.94	0	0.00	31.00	6	4,323	0.14%
2020/02/18	0	0.00	8	31.20	31.25	-8	4,850	-0.16%
2020/02/17	7	30.74	5	31.00	30.75	2	5,074	0.04%
2020/02/13	0	0.00	2	30.85	30.65	-2	5,861	-0.03%
2020/02/11	0	0.00	1	30.70	30.75	-1	7,164	-0.01%
2020/02/10	0	0.00	2	29.70	30.00	-2	7,657	-0.03%
2020/02/07	0	0.00	5	29.90	30.00	-5	7,673	-0.07%
2020/02/06	0	0.00	2	30.25	30.60	-2	7,685	-0.03%
2020/02/05	3	29.73	14	29.63	29.70	-11	7,674	-0.14%
2020/02/04	2	29.43	0	0.00	29.55	2	7,664	0.03%
2020/02/03	13	28.58	8	28.27	28.90	5	7,674	0.07%
2020/01/31	1	30.20	20	30.26	30.00	-19	7,640	-0.25%
2020/01/30	19.5	30.49	7	30.50	29.95	12.5	7,627	0.16%
2020/01/20	36	33.34	15.3	33.45	33.25	20.7	7,551	0.27%
2020/01/17	3	34.03	0	0.00	33.85	3	7,551	0.04%
2020/01/16	1	33.85	0	0.00	33.85	1	7,616	0.01%
2020/01/15	3	33.85	1	34.00	33.90	2	7,683	0.03%
2020/01/14	0	0.00	2	34.40	34.15	-2	7,714	-0.03%
2020/01/10	0	0.00	0.5	34.00	34.00	-0.5	7,806	-0.01%
2020/01/09	1	34.10	16	34.06	34.25	-15	7,821	-0.19%
2020/01/08	4	32.59	1	32.40	32.60	3	7,834	0.04%
2020/01/07	31	32.93	20	32.79	32.70	11	7,993	0.14%
2020/01/06	5	33.59	2	33.40	33.40	3	8,007	0.04%
2020/01/03	5	34.19	0	0.00	34.20	5	8,018	0.06%
2020/01/02	3	34.50	0	0.00	34.55	3	8,026	0.04%
2019/12/31	18	34.56	1	34.30	34.25	17	8,043	0.21%
2019/12/30	4	35.35	0	0.00	35.10	4	7,973	0.05%
2019/12/27	2	34.95	15.8	35.02	35.30	-13.8	7,972	-0.17%
2019/12/26	11	34.41	0	0.00	34.40	11	7,974	0.14%
2019/12/24	4	34.75	27.1	35.01	34.60	-23.1	8,197	-0.28%
2019/12/23	1.2	35.26	0	0.00	35.20	1.2	8,229	0.01%
2019/12/20	0.2	35.20	7	35.60	35.20	-6.8	8,280	-0.08%
2019/12/19	6.1	35.48	0	0.00	35.55	6.1	8,291	0.07%
2019/12/18	6	35.93	8	35.90	35.90	-2	8,293	-0.02%
2019/12/17	3	35.73	16.5	36.30	36.25	-13.5	8,288	-0.16%
2019/12/16	10	35.05	15.7	35.70	35.55	-5.7	8,217	-0.07%
2019/12/13	11	35.19	5	36.11	35.30	6	8,241	0.07%
2019/12/12	2	35.85	33	35.67	35.85	-31	8,124	-0.38%
2019/12/10	0	0.00	0.1	35.05	35.15	-0.1	8,208	0.00%
2019/12/09	5	35.15	6.3	35.26	35.15	-1.3	8,308	-0.02%
2019/12/06	0	0.00	11.8	35.30	34.85	-11.8	8,344	-0.14%
2019/12/05	12	35.03	1	35.20	35.20	11	8,441	0.13%
2019/12/04	1	35.20	1	35.15	35.05	0	8,507	0.00%
2019/12/03	2	34.50	6	34.12	34.20	-4	8,557	-0.05%
2019/12/02	6	33.59	8	33.71	34.00	-2	8,711	-0.02%
2019/11/29	12.5	34.50	9	34.31	34.25	3.5	8,695	0.04%
2019/11/28	12.2	35.22	36	35.68	35.20	-23.8	8,632	-0.28%
2019/11/27	4	35.60	3	35.45	35.45	1	8,629	0.01%
2019/11/26	0	0.00	2	35.90	35.80	-2	8,686	-0.02%
2019/11/25	5	35.18	8	35.44	35.65	-3	8,679	-0.03%
2019/11/22	26	35.34	31	35.23	35.15	-5	8,752	-0.06%
2019/11/21	41.3	35.73	26	35.76	36.00	15.3	8,769	0.17%
2019/11/20	4	36.65	3	36.65	36.95	1	8,683	0.01%
2019/11/19	2	36.55	2	36.82	37.10	0	8,699	0.00%
2019/11/18	10.2	36.62	26.1	36.80	36.75	-15.9	8,677	-0.18%
2019/11/15	13	37.20	16	37.56	36.25	-3	8,639	-0.03%
2019/11/14	22	36.44	47.9	36.42	36.70	-25.9	8,431	-0.31%
2019/11/13	34	38.29	38	37.98	37.80	-4	8,297	-0.05%
2019/11/12	21	37.84	76	37.72	38.00	-55	8,142	-0.68%
2019/11/11	26	36.23	81.7	35.94	35.95	-55.7	7,823	-0.71%
2019/11/08	24	34.94	136	35.61	35.80	-112	7,792	-1.44%	大賣/鉅額交易
2019/11/07	70	32.68	88.6	32.73	33.40	-18.6	7,242	-0.26%
2019/11/06	4	30.49	0	0.00	30.40	4	6,951	0.06%
2019/11/05	2	30.55	12.7	30.54	30.50	-10.7	7,313	-0.15%
2019/11/04	6	30.66	7.5	30.78	30.80	-1.5	7,415	-0.02%
2019/11/01	5	30.36	2	30.35	30.55	3	7,566	0.04%
2019/10/31	9	30.37	5	30.30	30.20	4	7,695	0.05%
2019/10/30	1	30.50	2	30.50	30.65	-1	7,713	-0.01%
2019/10/29	1	30.60	5	30.56	30.30	-4	7,851	-0.05%
2019/10/28	1	30.75	0	0.00	30.70	1	7,960	0.01%
2019/10/25	1	31.15	8	31.25	31.20	-7	8,022	-0.09%
2019/10/24	3	31.37	71	31.26	31.70	-68	8,071	-0.84%
2019/10/23	9	30.99	3	31.27	31.45	6	8,127	0.07%
2019/10/22	5	30.74	0	0.00	30.75	5	8,168	0.06%
2019/10/21	12	31.30	0	0.00	31.00	12	8,206	0.15%
2019/10/18	10	31.15	2	31.10	31.75	8	8,207	0.10%
2019/10/17	5	31.22	0	0.00	31.45	5	8,213	0.06%
2019/10/16	62	30.66	3	30.25	30.80	59	8,214	0.72%
2019/10/15	3.2	30.62	12	31.42	30.65	-8.8	8,252	-0.11%
2019/10/14	1	31.90	1	32.55	31.90	0	8,173	0.00%
2019/10/09	1	32.05	0.7	32.15	32.30	0.3	8,148	0.00%
2019/10/08	0	0.00	2	32.68	32.70	-2	8,159	-0.02%
2019/10/07	0	0.00	3	32.42	32.40	-3	8,202	-0.04%
2019/10/04	0	0.00	1	32.25	32.30	-1	8,180	-0.01%
2019/10/03	0	0.00	9.7	32.51	32.45	-9.7	8,173	-0.12%
2019/10/01	1	32.20	4	32.88	32.95	-3	8,163	-0.04%
2019/09/27	17	33.05	5	32.80	31.55	12	8,072	0.15%
2019/09/26	0	0.00	15	33.50	33.45	-15	7,933	-0.19%
2019/09/25	0	0.00	1	33.30	33.20	-1	7,902	-0.01%
2019/09/24	1	33.00	1	33.30	33.20	0	7,911	0.00%
2019/09/23	1	33.45	28	33.45	33.45	-27	7,902	-0.34%
2019/09/20	0.2	33.25	15	33.23	33.40	-14.8	7,900	-0.19%
2019/09/19	0	0.00	8.8	33.06	33.10	-8.8	7,870	-0.11%
2019/09/18	0	0.00	3.4	33.30	33.30	-3.4	7,826	-0.04%
2019/09/17	0.1	32.65	45.5	33.20	32.80	-45.4	7,767	-0.59%
2019/09/16	4.2	33.69	2	33.68	33.40	2.2	7,735	0.03%
2019/09/12	28	33.67	26.5	33.80	34.00	1.5	7,669	0.02%
2019/09/11	5	33.04	45.7	33.18	33.45	-40.7	7,566	-0.54%
2019/09/10	1	32.35	7	32.50	32.50	-6	7,436	-0.08%
2019/09/09	2	33.50	14	33.46	32.65	-12	7,367	-0.16%
2019/09/06	2	32.55	8	32.75	32.90	-6	7,200	-0.08%
2019/09/05	12	32.60	9	32.66	32.50	3	7,044	0.04%
2019/09/04	9	31.86	59.5	31.94	32.15	-50.5	6,853	-0.74%
2019/09/03	1	31.35	18	31.30	31.20	-17	6,666	-0.26%
2019/09/02	1	31.00	16.7	31.02	31.20	-15.7	6,637	-0.24%
2019/08/30	5	30.81	17	30.87	30.80	-12	6,613	-0.18%
2019/08/29	6	30.61	28	30.49	30.70	-22	6,570	-0.33%
2019/08/28	6	30.24	9	30.28	30.10	-3	6,521	-0.05%
2019/08/27	6	30.71	35.1	30.77	30.70	-29.1	6,492	-0.45%
2019/08/26	1	30.30	10	30.35	30.25	-9	6,376	-0.14%
2019/08/23	4	30.48	1	30.24	30.00	3	6,289	0.05%
2019/08/22	0	0.00	29	30.91	30.55	-29	6,232	-0.47%
2019/08/21	8	30.90	14	30.82	30.55	-6	6,268	-0.10%
2019/08/20	8	30.69	47.7	30.68	30.60	-39.7	6,373	-0.62%
2019/08/19	12	30.15	31.7	30.12	30.15	-19.7	6,273	-0.31%
2019/08/16	40	29.71	129	29.74	29.60	-89	6,315	-1.41%	大賣/
2019/08/15	28	29.23	12	29.31	29.40	16	6,208	0.26%
2019/08/14	40	29.28	54.7	29.89	29.10	-14.7	6,132	-0.24%
2019/08/13	41	29.96	46	29.88	29.60	-5	6,004	-0.08%
2019/08/12	4	30.90	77	30.91	31.50	-73	5,745	-1.27%
2019/08/08	1	28.90	92	28.69	28.95	-91	5,320	-1.71%
2019/08/07	17	27.96	79	27.94	27.70	-62	5,099	-1.22%
2019/08/06	20	27.93	20	28.26	28.25	0	4,788	0.00%
2019/08/05	38	28.33	49	28.46	28.45	-11	4,690	-0.23%
2019/08/02	25	27.91	34	27.86	27.80	-9	4,576	-0.20%
2019/08/01	8	28.58	23.7	28.68	28.80	-15.7	4,498	-0.35%
2019/07/31	52	29.20	17	28.71	28.65	35	4,485	0.78%
2019/07/30	3	28.48	1.7	28.26	28.20	1.3	4,404	0.03%
2019/07/29	1	28.65	13	28.60	28.65	-12	4,356	-0.28%
2019/07/26	18	27.96	13	28.19	28.20	5	4,290	0.12%
2019/07/25	1	27.95	5	27.91	28.05	-4	4,201	-0.10%
2019/07/24	0	0.00	21	27.53	27.55	-21	4,103	-0.51%
2019/07/23	0	0.00	4	26.93	26.95	-4	4,053	-0.10%
2019/07/22	2.2	26.27	6.8	26.57	26.65	-4.6	3,997	-0.12%
2019/07/19	0	0.00	7	26.24	26.05	-7	3,961	-0.18%
2019/07/18	11	25.79	18	25.98	26.10	-7	3,956	-0.18%
2019/07/17	13	26.18	29	26.09	25.90	-16	3,955	-0.40%
2019/07/16	3.1	25.44	6	25.79	25.70	-2.9	3,920	-0.08%
2019/07/12	11	25.31	0	0.00	25.30	11	3,958	0.28%
2019/07/11	0	0.00	2	25.50	25.55	-2	3,970	-0.05%
2019/07/10	0	0.00	7	24.89	25.00	-7	3,965	-0.18%
2019/07/09	0	0.00	4	24.81	24.85	-4	4,023	-0.10%
2019/07/08	2	24.73	11	24.82	24.90	-9	4,155	-0.22%
2019/07/05	21	24.49	8	24.50	24.45	13	4,362	0.30%
2019/07/03	0	0.00	1	24.50	24.65	-1	4,828	-0.02%
2019/07/02	0	0.00	5.5	24.64	24.70	-5.5	5,103	-0.11%
2019/07/01	2	24.45	13.5	24.41	24.50	-11.5	5,257	-0.22%
2019/06/28	17	24.01	6	24.02	23.85	11	5,282	0.21%
2019/06/27	1	24.10	8	24.33	24.30	-7	5,388	-0.13%
2019/06/26	1	23.85	0	0.00	23.90	1	5,414	0.02%
2019/06/25	7	24.09	18	23.97	23.85	-11	5,463	-0.20%
2019/06/21	3	24.30	4	24.30	24.30	-1	5,719	-0.02%
2019/06/20	2	24.10	0	0.00	24.15	2	5,828	0.03%
2019/06/19	0	0.00	5	23.92	23.95	-5	6,047	-0.08%
2019/06/18	10	23.42	4	23.40	23.40	6	6,351	0.09%
2019/06/17	1	23.55	0	0.00	23.45	1	6,867	0.01%
2019/06/14	6	23.68	1	23.60	23.55	5	7,132	0.07%
2019/06/13	8	23.58	2	23.68	23.55	6	7,190	0.08%
2019/06/12	3	23.67	3	23.70	23.75	0	7,272	0.00%
2019/06/11	2	23.78	1	23.75	23.70	1	7,374	0.01%
2019/06/10	27	23.58	10	23.65	23.65	17	7,424	0.23%
2019/06/06	2	23.63	32	23.83	23.35	-30	7,564	-0.40%
2019/06/05	0	0.00	1	24.40	24.35	-1	7,642	-0.01%
2019/06/04	7.1	23.67	5	23.80	23.80	2.1	8,110	0.03%
2019/06/03	4	22.98	4	23.15	23.50	0	8,206	0.00%
2019/05/31	7	23.16	3	23.17	23.30	4	8,267	0.05%
2019/05/30	10	22.65	1	22.70	22.65	9	8,407	0.11%
2019/05/29	11	22.46	3	22.53	22.35	8	8,489	0.09%
2019/05/28	23	22.29	23	22.42	22.80	0	8,484	0.00%
2019/05/27	65.3	22.44	20	22.40	22.35	45.3	8,381	0.54%
2019/05/23	20	23.71	8	23.77	23.40	12	8,245	0.15%
2019/05/22	2	24.38	1	24.40	24.55	1	8,131	0.01%
2019/05/21	19	24.17	15	24.25	24.15	4	8,123	0.05%
2019/05/20	3	24.38	1	24.20	24.20	2	8,099	0.02%
2019/05/17	42	25.25	26	25.07	24.90	16	8,034	0.20%
2019/05/16	3	25.85	4	26.09	26.10	-1	7,976	-0.01%
2019/05/15	1	26.10	1	26.25	26.40	0	7,973	0.00%
2019/05/14	2	25.60	1	24.90	26.00	1	8,024	0.01%
2019/05/13	1	25.45	5	25.26	25.20	-4	7,985	-0.05%
2019/05/10	3	25.92	2	25.93	25.95	1	7,966	0.01%
2019/05/09	5	26.19	3	25.98	25.95	2	7,945	0.03%
2019/05/08	11.3	26.65	5	26.65	26.45	6.3	7,903	0.08%
2019/05/07	4	26.54	1	26.40	26.95	3	7,867	0.04%
2019/05/06	11	26.62	0	0.00	26.20	11	7,826	0.14%
2019/05/03	2	27.25	1	27.30	27.35	1	7,787	0.01%
2019/05/02	10	27.10	0	0.00	27.10	10	7,744	0.13%
2019/04/30	3	26.50	10	26.35	26.90	-7	7,734	-0.09%
2019/04/29	6	26.53	0	0.00	26.70	6	7,722	0.08%
2019/04/26	4	26.90	11	26.95	27.00	-7	7,663	-0.09%
2019/04/24	18.3	27.12	1	26.90	26.85	17.3	7,630	0.23%
2019/04/23	6	26.88	2	27.00	27.35	4	7,597	0.05%
2019/04/22	1	27.70	41	27.60	27.10	-40	7,548	-0.53%
2019/04/19	2	27.43	8	27.39	27.55	-6	7,499	-0.08%
2019/04/18	45.3	26.75	1	27.20	26.70	44.3	7,487	0.59%
2019/04/17	29	27.37	37	27.32	27.40	-8	7,426	-0.11%
2019/04/16	5	27.53	5	27.55	27.60	0	7,380	0.00%
2019/04/15	1	27.55	10	27.65	27.75	-9	7,365	-0.12%
2019/04/12	12	27.52	9	27.68	27.45	3	7,359	0.04%
2019/04/11	20	28.48	33	28.57	28.30	-13	7,239	-0.18%
2019/04/10	0	0.00	40.3	29.03	29.20	-40.3	7,017	-0.57%
2019/04/09	10	28.70	87.1	28.78	29.05	-77.1	6,887	-1.12%
2019/04/08	10	28.19	94.5	28.33	27.90	-84.5	6,616	-1.28%
2019/04/03	1	27.30	37	27.24	27.20	-36	6,382	-0.56%
2019/04/02	41	26.81	20	26.88	26.70	21	6,251	0.34%
2019/04/01	3	26.98	16.7	26.94	26.90	-13.7	6,185	-0.22%
2019/03/29	0	0.00	10	26.45	26.20	-10	6,052	-0.17%
2019/03/28	12	26.18	36	26.25	26.10	-24	6,048	-0.40%
2019/03/27	0	0.00	0.3	26.35	26.45	-0.3	6,038	0.00%
2019/03/26	8	27.09	1	27.00	26.60	7	6,024	0.12%
2019/03/25	3	26.98	21	27.13	26.95	-18	5,894	-0.31%
2019/03/22	2	27.15	29	27.01	26.95	-27	5,890	-0.46%
2019/03/21	50	27.14	18	27.09	26.95	32	5,757	0.56%
2019/03/20	45	26.30	249	26.18	26.45	-204	5,487	-3.72%	大賣/鉅額交易
2019/03/19	22.7	25.04	16	25.15	25.20	6.7	5,169	0.13%
2019/03/18	53	24.42	0	0.00	24.50	53	4,987	1.06%
2019/03/14	9	23.98	1	24.15	23.90	8	4,976	0.16%
2019/03/13	7	24.24	1	24.25	24.10	6	4,987	0.12%
2019/03/12	14	24.41	0	0.00	24.20	14	5,001	0.28%
2019/03/11	2	24.50	0	0.00	24.55	2	4,931	0.04%
2019/03/08	35	24.44	4	24.99	24.60	31	5,016	0.62%
2019/03/07	2	26.70	32.2	26.39	26.70	-30.2	4,585	-0.66%
2019/03/06	32	25.91	4	26.49	25.90	28	4,513	0.62%
2019/03/05	7	26.22	21	26.56	25.95	-14	4,473	-0.31%
2019/03/04	0	0.00	4	25.90	26.15	-4	4,406	-0.09%
2019/02/27	10.3	25.25	5.8	25.49	25.55	4.4	4,320	0.10%
2019/02/26	11	25.55	0	0.00	25.50	11	4,380	0.25%
2019/02/25	10	25.30	2	25.60	25.65	8	4,400	0.18%
2019/02/22	20	25.23	0	0.00	25.20	20	4,471	0.45%
2019/02/21	40	25.11	2	25.15	25.05	38	4,667	0.81%
2019/02/20	40	25.38	13	25.71	25.40	27	4,740	0.57%
2019/02/19	21	25.54	0	0.00	25.65	21	4,860	0.43%
2019/02/18	30	25.65	36.1	25.65	25.75	-6.1	4,899	-0.12%
2019/02/15	10	25.35	0	0.00	25.40	10	4,952	0.20%
2019/02/14	20.3	25.57	3	25.63	25.50	17.3	5,080	0.34%
2019/02/13	0	0.00	16	25.91	25.70	-16	5,207	-0.31%
2019/02/12	4.5	25.29	7.4	25.28	25.35	-2.9	5,280	-0.05%
2019/02/11	6	24.52	4	24.70	25.05	2	5,421	0.04%
2019/01/30	7	24.67	0	0.00	24.65	7	5,464	0.13%
2019/01/29	2	25.00	0	0.00	25.20	2	5,601	0.04%
2019/01/28	2	25.40	3	25.40	25.50	-1	5,683	-0.02%
2019/01/25	11	25.55	13	25.39	25.50	-2	5,897	-0.03%
2019/01/24	10	25.62	7	25.37	25.10	3	6,015	0.05%
2019/01/23	0	0.00	1.7	24.85	24.95	-1.7	6,037	-0.03%
2019/01/21	1	24.70	0	0.00	24.65	1	6,294	0.02%
2019/01/18	0	0.00	11	25.00	24.90	-11	6,485	-0.17%
2019/01/17	1	25.20	1	25.00	24.75	0	6,663	0.00%
2019/01/16	0	0.00	4	24.95	24.80	-4	6,763	-0.06%
2019/01/15	0	0.00	10	24.50	24.55	-10	6,861	-0.15%
2019/01/14	1	24.05	1	24.20	24.30	0	6,976	0.00%
2019/01/11	0	0.00	1.7	24.40	24.40	-1.7	7,153	-0.02%
2019/01/10	13	24.32	11	24.24	24.05	2	7,215	0.03%
2019/01/09	2	24.80	0	0.00	25.05	2	7,208	0.03%
2019/01/08	3	24.58	5	24.65	24.85	-2	7,352	-0.03%
2019/01/07	5	24.84	20.9	24.60	24.60	-15.9	7,500	-0.21%
2019/01/04	10	25.03	34	24.99	25.20	-24	7,669	-0.31%
2019/01/03	6.5	26.16	7	25.99	25.85	-0.5	7,769	-0.01%
2019/01/02	0	0.00	5.4	26.23	26.30	-5.4	7,808	-0.07%
2018/12/28	1	26.10	7.8	25.83	26.10	-6.8	7,853	-0.09%
2018/12/27	18	25.29	11	25.15	25.50	7	7,899	0.09%
2018/12/26	23	25.56	29	25.14	25.10	-6	8,017	-0.07%
2018/12/25	8	25.44	0	0.00	25.55	8	8,178	0.10%
2018/12/24	0	0.00	20	26.10	25.95	-20	8,384	-0.24%
2018/12/22	7	25.62	4	25.65	25.70	3	8,510	0.04%
2018/12/21	6	25.53	1	25.45	26.25	5	8,660	0.06%
2018/12/20	5	25.51	1	25.70	25.70	4	8,950	0.04%
2018/12/19	1	26.20	2	26.30	26.30	-1	9,065	-0.01%
2018/12/18	3	26.55	0	0.00	26.10	3	9,068	0.03%
2018/12/17	24	26.74	22	27.14	26.30	2	9,002	0.02%
2018/12/14	23	26.98	4.4	27.16	27.05	18.6	8,877	0.21%
2018/12/13	3	28.07	13.2	27.80	27.80	-10.2	8,790	-0.12%
2018/12/12	8	28.32	31.8	28.36	28.30	-23.8	8,790	-0.27%
2018/12/11	0	0.00	23.4	27.62	27.75	-23.4	8,667	-0.27%
2018/12/10	1	27.05	24.4	27.28	27.50	-23.4	8,747	-0.27%
2018/12/07	0	0.00	10	28.05	27.30	-10	8,732	-0.11%
2018/12/06	4	27.35	6	27.04	27.60	-2	8,638	-0.02%
2018/12/05	20.8	27.59	25	27.69	27.45	-4.2	8,530	-0.05%
2018/12/04	6.3	27.87	28.2	28.18	28.20	-21.9	8,440	-0.26%
2018/12/03	16	28.25	54	28.23	28.05	-38	8,336	-0.46%
2018/11/30	6	27.02	35	27.19	27.30	-29	8,115	-0.36%
2018/11/29	40	27.05	32	26.94	26.70	8	8,013	0.10%
2018/11/28	26	26.70	10	26.90	26.65	16	7,944	0.20%
2018/11/27	0	0.00	97	26.80	26.85	-97	7,892	-1.23%
2018/11/26	6	25.78	4	25.80	25.80	2	7,782	0.03%
2018/11/23	3	25.60	2	25.80	25.70	1	7,765	0.01%
2018/11/22	1.6	26.81	3.4	26.55	26.20	-1.8	7,691	-0.02%
2018/11/21	7	26.56	61	26.59	27.00	-54	7,645	-0.71%
2018/11/20	4	26.75	2	27.00	26.55	2	7,541	0.03%
2018/11/19	0	0.00	19	26.86	26.75	-19	7,343	-0.26%
2018/11/16	6.2	26.42	8	26.24	26.20	-1.8	7,267	-0.03%
2018/11/15	8.3	26.73	8	26.70	26.90	0.3	7,149	0.00%
2018/11/14	33	27.09	34	26.75	26.70	-1	7,168	-0.01%
2018/11/13	3	26.64	77.3	26.99	27.20	-74.3	7,135	-1.04%
2018/11/12	22	26.63	59.4	26.78	26.80	-37.4	7,010	-0.53%
2018/11/09	4	25.85	29	26.06	26.15	-25	6,859	-0.36%
2018/11/08	37.7	25.93	23	26.02	25.80	14.7	6,755	0.22%
2018/11/07	0.3	25.20	8.5	25.21	25.40	-8.2	6,632	-0.12%
2018/11/06	12	25.45	22.7	25.53	25.25	-10.7	6,595	-0.16%
2018/11/05	4	24.33	61.9	25.02	25.10	-57.9	6,425	-0.90%
2018/11/02	18	24.55	24	24.45	24.60	-6	6,305	-0.10%
2018/11/01	25	23.45	97.1	22.81	23.45	-72.1	6,071	-1.19%
2018/10/31	6	20.73	6	21.22	21.35	0	5,914	0.00%
2018/10/30	15.1	20.86	0	0.00	20.20	15.1	5,841	0.26%
2018/10/29	1.6	22.88	1	23.35	22.35	0.6	5,637	0.01%
2018/10/26	8.8	23.43	23	23.02	23.35	-14.2	5,586	-0.25%
2018/10/17	0	0.00	143	23.49	23.50	-143	5,384	-2.66%	大賣/鉅額交易
2018/10/16	7	23.15	12	23.18	22.85	-5	5,212	-0.10%
2018/10/15	0	0.00	44	23.86	23.60	-44	5,116	-0.86%
2018/10/12	1.1	22.64	29	23.18	23.50	-27.9	5,047	-0.55%
2018/10/11	21	22.13	35	22.26	22.50	-14	4,911	-0.29%
2018/10/09	3	23.60	26	23.55	23.60	-23	4,725	-0.49%
2018/10/08	10	23.30	15	23.04	23.25	-5	4,622	-0.11%
2018/10/05	9	22.68	14	23.38	22.60	-5	4,572	-0.11%
2018/10/04	7	24.06	27	24.03	24.10	-20	4,445	-0.45%
2018/10/03	9	24.15	17	24.09	24.25	-8	4,271	-0.19%
2018/10/02	1	23.90	28	23.97	23.65	-27	4,050	-0.67%
2018/10/01	5	23.80	29	23.71	23.80	-24	3,895	-0.62%
2018/09/28	1	23.55	1	23.65	23.65	0	3,853	0.00%
2018/09/27	9	23.35	30	23.31	23.50	-21	3,837	-0.55%
2018/09/26	2	24.20	46	23.78	23.45	-44	3,783	-1.16%
2018/09/25	7	23.84	36	23.74	23.90	-29	3,659	-0.79%
2018/09/21	20	23.27	54	23.24	23.40	-34	3,469	-0.98%
2018/09/20	61	23.22	99	23.09	22.85	-38	3,252	-1.17%
2018/09/19	50	22.80	69	22.91	22.85	-19	3,122	-0.61%
2018/09/18	5	22.60	58	22.65	22.60	-53	3,030	-1.75%
2018/09/17	21	21.65	40	21.40	21.90	-19	2,783	-0.68%
2018/09/14	30	20.30	10	20.60	20.35	20	2,841	0.70%
2018/09/13	1	19.90	0	0.00	20.05	1	3,146	0.03%
2018/09/12	2	20.28	5	20.05	20.00	-3	3,180	-0.09%
2018/09/11	0	0.00	6	20.20	20.40	-6	3,205	-0.19%
2018/09/10	5	20.20	22	20.44	20.15	-17	3,271	-0.52%
2018/09/07	27	20.86	4	21.20	20.85	23	3,315	0.69%
2018/09/06	6	21.63	43	21.89	21.60	-37	3,284	-1.13%
2018/09/05	14	20.98	37	21.12	21.15	-23	3,148	-0.73%
2018/09/04	2	20.95	34	21.07	21.05	-32	3,237	-0.99%
2018/09/03	3	21.00	81	21.04	20.90	-78	3,288	-2.37%
2018/08/31	4	21.03	2	21.05	21.05	2	3,319	0.06%
2018/08/30	12	21.14	10	21.10	21.15	2	3,427	0.06%
2018/08/29	5	21.20	2	21.20	21.15	3	3,491	0.09%
2018/08/28	2	21.20	1	21.25	21.15	1	3,630	0.03%
2018/08/27	3	21.15	0	0.00	21.15	3	3,661	0.08%
2018/08/24	1	21.05	10	21.10	21.15	-9	3,678	-0.24%
2018/08/23	3	21.17	0	0.00	21.15	3	3,747	0.08%
2018/08/22	1	21.20	3	21.23	21.20	-2	3,816	-0.05%
2018/08/21	3	21.03	1	21.05	21.05	2	3,919	0.05%
2018/08/20	2	21.05	6	21.01	20.95	-4	3,938	-0.10%
2018/08/17	2	21.05	5	21.40	21.00	-3	4,022	-0.07%
2018/08/16	5	21.17	13	21.15	21.25	-8	4,048	-0.20%
2018/08/15	6	21.53	0	0.00	21.40	6	4,052	0.15%
2018/08/14	7	21.84	0	0.00	21.85	7	4,217	0.17%
2018/08/13	5	21.77	28	21.79	21.75	-23	4,299	-0.53%
2018/08/10	7	22.69	1	22.70	22.60	6	4,250	0.14%
2018/08/09	1	23.00	20	23.08	23.00	-19	4,234	-0.45%
2018/08/08	8	23.35	18	23.28	23.25	-10	4,258	-0.23%
2018/08/07	2	23.23	5	23.28	23.25	-3	4,288	-0.07%
2018/08/06	5	23.07	6	23.14	23.00	-1	4,307	-0.02%
2018/08/03	11	22.70	11	22.67	22.70	0	4,332	0.00%
2018/08/02	41	22.35	7	22.40	22.15	34	4,343	0.78%
2018/08/01	2	22.35	7	22.46	22.35	-5	4,552	-0.11%
2018/07/31	1	22.40	0	0.00	22.40	1	4,772	0.02%
2018/07/30	3	22.40	3	22.25	22.30	0	4,792	0.00%
2018/07/27	1	22.30	0	0.00	22.40	1	4,818	0.02%
2018/07/26	4	22.40	10	22.30	22.30	-6	4,850	-0.12%
2018/07/25	0	0.00	2	22.55	22.30	-2	4,908	-0.04%
2018/07/24	1	22.20	0	0.00	22.30	1	4,953	0.02%
2018/07/23	1	22.10	13	22.13	22.10	-12	4,981	-0.24%
2018/07/20	0	0.00	2	22.45	22.45	-2	5,025	-0.04%
2018/07/19	0	0.00	7	22.83	22.75	-7	5,139	-0.14%
2018/07/18	7	22.50	25	22.60	22.40	-18	5,194	-0.35%
2018/07/17	16	22.54	4	22.54	22.40	12	5,236	0.23%
2018/07/16	60	22.47	20	22.50	22.40	40	5,306	0.75%
2018/07/13	1	22.35	1	22.55	22.35	0	5,420	0.00%
2018/07/12	25	22.57	12	22.62	22.35	13	5,446	0.24%
2018/07/11	3	21.70	0	0.00	21.80	3	5,444	0.06%
2018/07/10	2	21.85	0	0.00	21.75	2	5,486	0.04%
2018/07/09	0	0.00	3	21.45	21.65	-3	5,525	-0.05%
2018/07/06	18	21.21	0	0.00	21.30	18	5,541	0.32%
2018/07/05	7	21.59	10	21.54	21.30	-3	5,561	-0.05%
2018/07/04	13	22.39	5	22.39	22.15	8	5,542	0.14%
2018/07/03	12	22.90	3	23.00	22.55	9	5,535	0.16%
2018/07/02	2	23.05	3	23.13	23.10	-1	5,542	-0.02%
2018/06/29	3	23.20	2	23.55	23.05	1	5,572	0.02%
2018/06/28	2	23.13	1	23.15	23.05	1	5,562	0.02%
2018/06/27	8	23.50	16	23.51	23.30	-8	5,630	-0.14%
2018/06/26	16	23.54	19	23.27	23.55	-3	5,699	-0.05%
2018/06/25	67	24.10	20	23.90	23.55	47	5,702	0.82%
2018/06/22	2	22.85	70	23.96	24.80	-68	5,558	-1.22%
2018/06/21	5	22.14	8	22.21	23.00	-3	5,293	-0.06%
2018/06/20	15	22.33	13	22.35	22.15	2	5,330	0.04%
2018/06/19	33	22.66	32	22.45	22.85	1	5,356	0.02%
2018/06/15	3	22.90	16	22.94	23.20	-13	5,359	-0.24%
2018/06/14	6	22.70	16	22.72	22.60	-10	5,320	-0.19%
2018/06/13	9	23.06	3	23.22	22.95	6	5,431	0.11%
2018/06/12	13	23.33	1	23.20	23.00	12	5,734	0.21%
2018/06/11	10	23.02	0	0.00	22.95	10	5,675	0.18%
2018/06/08	19	22.88	21	22.86	22.85	-2	5,676	-0.04%
2018/06/07	40	22.88	43	22.84	22.75	-3	5,763	-0.05%
2018/06/06	4	22.48	4	22.56	22.65	0	5,743	0.00%
2018/06/05	13	22.25	9	22.30	22.20	4	5,765	0.07%
2018/06/04	7	22.00	5	22.03	21.95	2	5,680	0.04%
2018/06/01	8	21.91	5	21.95	21.80	3	5,661	0.05%
2018/05/31	21	22.18	23	21.94	22.00	-2	5,661	-0.04%
2018/05/30	21	21.96	24	22.03	22.00	-3	5,602	-0.05%
2018/05/29	25	22.09	15	22.13	22.20	10	5,563	0.18%
2018/05/28	2	21.70	1	21.70	21.75	1	5,515	0.02%
2018/05/25	16	21.57	20	21.87	21.70	-4	5,514	-0.07%
2018/05/24	7	21.51	5	21.65	21.70	2	5,436	0.04%
2018/05/23	6	21.43	7	21.43	21.35	-1	5,424	-0.02%
2018/05/22	12	22.03	14	21.78	21.60	-2	5,416	-0.04%
2018/05/21	17	21.06	18	21.30	21.95	-1	5,258	-0.02%
2018/05/18	6	20.68	6	20.63	20.75	0	5,210	0.00%
2018/05/17	21	21.01	17	20.81	20.75	4	5,240	0.08%
2018/05/16	16	21.24	28	21.08	21.00	-12	5,247	-0.23%
2018/05/14	17	21.57	31	21.50	21.40	-14	5,442	-0.26%
2018/05/11	2	21.75	25	21.95	21.75	-23	5,436	-0.42%
2018/05/10	0	0.00	25	22.20	22.30	-25	5,382	-0.46%
2018/05/09	44	22.25	33	22.22	22.25	11	5,354	0.21%
2018/05/08	24	21.25	53	21.50	22.05	-29	5,160	-0.56%
2018/05/07	6	20.72	0	0.00	20.70	6	5,005	0.12%
2018/05/04	5	21.17	0	0.00	21.00	5	5,025	0.10%
2018/05/03	3	20.87	27	21.03	21.00	-24	5,045	-0.48%
2018/05/02	6	20.80	2	20.88	20.95	4	5,090	0.08%
2018/04/30	41	20.59	30	20.70	20.65	11	5,084	0.22%
2018/04/27	19	20.44	32	20.32	20.35	-13	5,081	-0.26%
2018/04/26	22	20.63	14	20.75	20.30	8	5,077	0.16%
2018/04/25	27	20.25	11	20.53	20.55	16	5,055	0.32%
2018/04/24	20	21.29	32	21.13	20.95	-12	4,979	-0.24%
2018/04/23	13	22.11	0	0.00	22.05	13	4,942	0.26%
2018/04/20	14	22.03	29	22.03	22.05	-15	5,095	-0.29%
2018/04/19	24	22.34	8	22.29	22.30	16	5,031	0.32%
2018/04/18	7	22.67	0	0.00	22.60	7	4,983	0.14%
2018/04/17	13	22.93	21	22.75	22.70	-8	4,968	-0.16%
2018/04/16	13	22.91	0	0.00	22.85	13	5,011	0.26%
2018/04/13	7	23.32	19	23.27	23.10	-12	4,987	-0.24%
2018/04/12	9	23.31	0	0.00	23.40	9	4,968	0.18%
2018/04/11	19	23.61	22	23.56	23.50	-3	5,006	-0.06%
2018/04/10	4	23.46	0	0.00	23.35	4	5,091	0.08%
2018/04/09	10	23.65	9	23.67	23.55	1	5,137	0.02%
2018/04/03	8	23.80	51	23.67	23.85	-43	5,145	-0.84%
2018/04/02	17	24.16	12	23.92	23.85	5	5,155	0.10%
2018/03/31	27	24.12	19	24.09	24.05	8	5,160	0.16%
2018/03/30	34	23.79	56	23.60	23.85	-22	5,157	-0.43%
2018/03/29	67	23.01	7	23.05	23.05	60	5,105	1.18%
2018/03/28	8	23.44	0	0.00	23.30	8	4,980	0.16%
2018/03/27	10	23.51	6	23.47	23.50	4	4,916	0.08%
2018/03/26	8	23.43	0	0.00	23.40	8	4,863	0.16%
2018/03/23	28	23.54	11	23.66	23.70	17	4,814	0.35%
2018/03/22	9	24.57	21	24.69	24.35	-12	4,761	-0.25%
2018/03/21	71	24.86	4	24.80	24.65	67	4,805	1.39%
2018/03/20	1	24.85	21	24.80	24.85	-20	5,135	-0.39%
2018/03/19	52	25.24	41	25.19	25.05	11	5,212	0.21%
2018/03/16	12	25.92	33	26.01	25.70	-21	5,125	-0.41%
2018/03/15	13	25.85	11	26.01	25.80	2	4,877	0.04%
2018/03/14	3	26.20	3	26.05	26.10	0	5,124	0.00%
2018/03/13	122	26.55	144	26.33	26.20	-22	5,199	-0.42%	大買/大賣/
2018/03/12	30	26.18	52	26.31	26.50	-22	5,211	-0.42%
2018/03/09	44	25.82	29	25.77	26.05	15	5,250	0.29%
2018/03/08	9	25.63	8	25.68	25.55	1	5,441	0.02%
2018/03/07	16	25.20	2	25.28	25.15	14	5,552	0.25%
2018/03/06	49	25.25	49	25.25	25.20	0	6,144	0.00%
2018/03/05	1	25.40	20	25.37	25.20	-19	6,189	-0.31%
2018/03/02	20	25.33	21	25.35	25.40	-1	6,230	-0.02%
2018/03/01	8	25.41	12	25.22	25.55	-4	6,259	-0.06%
2018/02/27	2	25.25	5	25.17	25.20	-3	6,381	-0.05%
2018/02/26	39	25.14	41	24.99	25.10	-2	6,422	-0.03%
2018/02/23	16	25.03	16	25.00	25.10	0	6,483	0.00%
2018/02/22	3	24.70	9	24.78	24.75	-6	6,560	-0.09%
2018/02/21	27	24.33	5	24.18	24.35	22	6,604	0.33%
2018/02/12	8	23.45	6	23.58	23.50	2	6,677	0.03%
2018/02/09	30	23.14	3	23.80	23.80	27	6,734	0.40%
2018/02/08	15	24.38	8	24.59	24.30	7	6,911	0.10%
2018/02/07	16	24.46	7	24.57	24.50	9	7,146	0.13%
2018/02/06	47	24.13	73	23.96	23.75	-26	7,212	-0.36%
2018/02/05	7	26.07	5	25.99	26.15	2	7,178	0.03%
2018/02/01	1	26.65	0	0.00	26.60	1	7,511	0.01%
2018/01/31	18	26.69	17	26.71	26.65	1	7,576	0.01%
2018/01/30	2	27.15	5	26.90	26.90	-3	7,702	-0.04%
2018/01/29	21	26.83	30	26.72	26.75	-9	7,807	-0.12%
2018/01/26	21	26.72	9	26.88	26.55	12	8,327	0.14%
2018/01/25	5	27.06	6	27.07	26.85	-1	8,491	-0.01%
2018/01/24	5	26.92	3	27.02	26.90	2	8,492	0.02%
2018/01/23	7	26.74	11	26.85	26.85	-4	8,528	-0.05%
2018/01/22	3	26.80	0	0.00	26.75	3	8,664	0.03%
2018/01/19	9	26.92	23	27.00	26.90	-14	8,949	-0.16%
2018/01/18	35	26.99	12	27.28	27.00	23	9,298	0.25%
2018/01/17	32	27.07	8	27.11	27.05	24	9,505	0.25%
2018/01/16	8	26.91	79	27.06	27.30	-71	9,568	-0.74%
2018/01/15	8	26.35	1	26.40	26.35	7	9,558	0.07%
2018/01/12	10	26.35	25	26.31	26.25	-15	9,622	-0.16%
2018/01/11	2	26.18	5	26.18	26.10	-3	9,681	-0.03%
2018/01/10	20	26.06	50	26.13	26.05	-30	9,769	-0.31%
2018/01/09	20	26.93	0	0.00	26.75	20	9,912	0.20%
2018/01/08	15	26.93	19	27.02	26.85	-4	10,189	-0.04%
2018/01/05	4	26.90	2	27.00	26.90	2	10,569	0.02%
2018/01/04	36	27.14	13.8	27.08	27.05	22.2	10,909	0.20%
2018/01/03	6	26.68	4	26.70	26.65	2	11,278	0.02%
2018/01/02	3	26.60	22	26.40	26.40	-19	12,507	-0.15%