南茂 (8150)-華南永昌-岡山券商分點個股進出

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
30.20
漲跌
▲0.15
漲幅
+0.50%
成交量
2,097張
產業
上市半導體類股
956人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南茂 (8150)籌碼相關－華南永昌-岡山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-岡山券商分點個股進出
華南永昌-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	0.1	30.20	0	0.00	30.05	0.1	2,445	0.00%
2024/12/13	2.1	30.40	10	30.35	30.50	-7.9	2,397	-0.33%
2024/12/12	0	0.00	1	31.55	31.15	-1	2,379	-0.04%
2024/12/11	0	31.60	0	0.00	31.30	0	2,400	0.00%
2024/12/10	0.1	31.95	0	0.00	31.60	0.1	2,418	0.00%
2024/12/09	1.2	31.50	0	0.00	31.40	1.2	2,478	0.05%
2024/12/06	10	32.10	0	0.00	32.15	10	2,481	0.40%
2024/12/05	0	0.00	5	32.53	32.40	-5	2,511	-0.20%
2024/11/28	1	31.65	0	0.00	31.65	1	2,767	0.04%
2024/11/27	6	32.21	0	0.00	31.85	6	2,776	0.22%
2024/11/25	2.2	32.34	4	32.50	32.55	-1.8	2,794	-0.06%
2024/11/22	3	32.20	1	32.30	32.20	2	2,805	0.07%
2024/11/21	1	31.70	1	31.95	31.95	0	2,833	0.00%
2024/11/19	1	32.25	1	32.50	32.35	0	2,870	0.00%
2024/11/18	5	32.10	5	32.30	32.20	0	2,886	0.00%
2024/11/14	1	31.75	3	31.98	32.00	-2	2,932	-0.07%
2024/11/13	16.5	32.06	3	31.80	31.65	13.5	2,932	0.46%
2024/11/12	0.1	33.00	1	32.90	32.95	-1	2,918	-0.03%
2024/11/11	2.3	33.29	0	0.00	33.45	2.3	2,900	0.08%
2024/11/08	3.6	34.13	0	0.00	33.85	3.6	2,864	0.12%
2024/11/07	10	34.35	0	0.00	34.90	10	2,796	0.36%
2024/11/06	1.1	34.45	0	0.00	34.60	1.1	2,771	0.04%
2024/11/05	0	0.00	5	35.65	35.65	-5	2,695	-0.19%
2024/11/01	0	0.00	2	35.30	36.10	-2	2,753	-0.07%
2024/10/30	2	35.50	0	0.00	35.60	2	2,758	0.07%
2024/10/29	2	35.25	0	0.00	35.35	2	2,770	0.07%
2024/10/24	1	36.20	1	36.40	36.00	0	2,791	0.00%
2024/10/18	0	0.00	10	36.30	36.30	-10	2,888	-0.35%
2024/10/17	6	36.67	1	36.55	36.45	5	2,902	0.17%
2024/10/16	0.2	36.20	1	35.95	36.70	-0.8	2,905	-0.03%
2024/10/11	2	36.40	0	0.00	36.65	2	2,874	0.07%
2024/10/09	2	37.20	0	0.00	37.25	2	2,856	0.07%
2024/10/07	5	38.05	5	37.91	38.00	0	2,869	0.00%
2024/10/04	6	37.72	0	0.00	37.30	6	2,893	0.21%
2024/10/01	8	37.56	0	0.00	37.60	8	2,889	0.28%
2024/09/30	27	37.69	0	0.00	37.50	27	2,910	0.93%
2024/09/27	7	37.83	1	38.00	37.65	6	2,871	0.21%
2024/09/26	0	0.00	8	37.35	36.95	-8	2,719	-0.29%
2024/09/25	10	37.36	0	0.00	36.90	10	2,712	0.37%
2024/09/24	2	36.80	0	0.00	36.65	2	2,734	0.07%
2024/09/23	6	37.18	0	0.00	37.05	6	2,791	0.21%
2024/09/19	10	37.05	0	0.00	37.00	10	2,779	0.36%
2024/09/18	1	37.00	0	0.00	36.80	1	2,802	0.04%
2024/09/05	3	36.40	0	0.00	36.05	3	2,823	0.11%
2024/09/04	0.1	36.85	0	0.00	36.45	0.1	2,795	0.00%
2024/09/02	2	38.60	0	0.00	38.50	2	2,692	0.07%
2024/08/30	6.3	38.29	1	38.47	38.15	5.3	2,645	0.20%
2024/08/26	2	37.50	0	0.00	37.50	2	2,706	0.07%
2024/08/23	1	37.05	1	37.30	37.30	0	2,709	0.00%
2024/08/20	1	37.25	0	0.00	37.50	1	2,728	0.04%
2024/08/19	3	37.38	0	0.00	37.30	3	2,843	0.11%
2024/08/16	5	37.72	0	0.00	37.55	5	2,953	0.17%
2024/08/15	11	37.87	0	0.00	37.75	11	3,026	0.36%
2024/08/14	21	38.16	2	38.30	38.15	19	3,124	0.61%
2024/08/12	0	0.00	2.2	38.95	38.95	-2.2	3,109	-0.07%
2024/08/09	2	37.85	0	38.00	37.60	2	3,143	0.06%
2024/08/08	1	36.85	1	37.30	37.15	0	3,176	0.00%
2024/08/06	1.2	35.04	0	0.00	36.40	1.2	3,342	0.04%
2024/07/31	0	39.50	0	0.00	39.45	0	3,373	0.00%
2024/07/29	3	40.08	0	0.00	39.75	3	3,385	0.09%
2024/07/23	1	40.50	3	40.87	40.90	-2	3,389	-0.06%
2024/07/22	3	40.30	0	0.00	40.30	3	3,380	0.09%
2024/07/19	0.8	41.90	0	0.00	41.70	0.8	3,360	0.02%
2024/07/18	0	0.00	2	42.73	42.85	-2	3,332	-0.06%
2024/07/17	1	42.80	5	43.07	42.85	-4	3,338	-0.12%
2024/07/16	0	0.00	1	43.30	43.20	-1	3,356	-0.03%
2024/07/15	2	42.75	0	0.00	42.80	2	3,404	0.06%
2024/07/12	1	43.55	5	43.59	43.60	-4	3,397	-0.12%
2024/07/09	0	0.00	1	43.05	42.55	-1	3,446	-0.03%
2024/07/08	12	43.62	0	0.00	43.65	12	3,443	0.35%
2024/07/04	0	0.00	2	42.90	42.85	-2	3,451	-0.06%
2024/07/03	1	42.55	43	42.60	42.90	-42	3,462	-1.21%
2024/07/02	1.2	42.25	1	42.30	42.50	0.2	3,508	0.01%
2024/06/28	41.3	42.55	3	42.50	42.90	38.3	3,547	1.08%
2024/06/27	1	42.35	0	0.00	42.75	1	3,538	0.03%
2024/06/26	0	0.00	1	45.35	45.00	-1	3,703	-0.03%
2024/06/25	0	0.00	3	45.35	45.35	-3	3,904	-0.08%
2024/06/21	0	0.00	1	45.40	45.70	-1	4,069	-0.02%
2024/06/20	0	0.00	3	45.10	45.20	-3	4,104	-0.07%
2024/06/18	0	0.00	2	44.85	44.75	-2	4,285	-0.05%
2024/06/17	1.1	44.80	0	0.00	44.60	1.1	4,526	0.02%
2024/06/12	0	0.00	0.1	43.85	43.80	-0.1	4,639	0.00%
2024/06/11	3.1	43.52	0	0.00	43.50	3.1	4,700	0.07%
2024/06/07	1	44.00	0	0.00	44.00	1	4,749	0.02%
2024/06/04	0	0.00	5	44.10	44.10	-5	4,970	-0.10%
2024/06/03	2	44.20	0	0.00	44.30	2	5,068	0.04%
2024/05/31	0	0.00	10	44.85	44.20	-10	5,162	-0.19%
2024/05/30	4	45.48	1	45.60	45.05	3	5,156	0.06%
2024/05/28	0	0.00	5	45.00	45.00	-5	5,242	-0.10%
2024/05/27	1	44.55	0	0.00	44.25	1	5,296	0.02%
2024/05/24	1	44.00	0	0.00	44.15	1	5,285	0.02%
2024/05/23	1	45.00	0	0.00	44.35	1	5,255	0.02%
2024/05/22	0	0.00	8	45.51	45.75	-8	5,202	-0.15%
2024/05/21	1	44.15	0	0.00	44.65	1	5,130	0.02%
2024/05/17	8	43.05	0	0.00	43.20	8	4,908	0.16%
2024/05/13	4	43.10	10	43.40	42.90	-6	4,828	-0.12%
2024/05/10	1	43.60	0	0.00	43.40	1	4,785	0.02%
2024/05/09	1	45.20	0	0.00	45.20	1	4,670	0.02%
2024/05/07	0.1	45.30	0	0.00	45.60	0.1	4,603	0.00%
2024/05/03	1	45.70	0	0.00	45.50	1	4,557	0.02%
2024/04/26	10	46.52	0	0.00	46.60	10	4,558	0.22%
2024/04/25	1	46.70	0	0.00	46.20	1	4,678	0.02%
2024/04/12	20	48.85	0	0.00	48.70	20	4,891	0.41%
2024/04/10	0.1	48.80	0	0.00	48.75	0.1	4,843	0.00%
2024/04/08	34	49.02	35	48.62	48.65	-1	4,773	-0.02%
2024/04/02	1	49.60	1	49.25	49.25	0	4,707	0.00%
2024/03/29	2	49.10	2.2	49.58	50.00	-0.2	4,671	0.00%
2024/03/28	1.2	51.12	6.2	51.40	51.00	-5	4,426	-0.11%
2024/03/27	0	0.00	8	50.51	50.70	-8	4,216	-0.19%
2024/03/26	0	0.00	4	49.50	48.40	-4	4,105	-0.10%
2024/03/25	0	0.00	6	49.93	49.95	-6	4,057	-0.15%
2024/03/21	0	0.00	6	51.00	51.00	-6	3,964	-0.15%
2024/03/20	0	0.00	53.5	50.61	50.10	-53.5	3,935	-1.36%
2024/03/18	6	48.70	1	48.95	48.65	5	3,715	0.13%
2024/03/14	0	0.00	7	47.19	47.55	-7	3,703	-0.19%
2024/03/13	0	0.00	11	48.46	48.50	-11	3,701	-0.30%
2024/03/12	0	0.00	11	47.96	48.10	-11	3,660	-0.30%
2024/03/11	1	46.85	10	47.20	46.90	-9	3,618	-0.25%
2024/03/08	23	47.74	25	47.21	46.90	-2	3,605	-0.06%
2024/03/07	20	46.68	5	47.13	47.15	15	3,582	0.42%
2024/03/06	0	0.00	5	45.90	46.65	-5	3,501	-0.14%
2024/03/05	1	45.00	1	45.95	45.10	0	3,439	0.00%
2024/03/04	9	45.27	16	45.28	45.10	-7	3,411	-0.21%
2024/03/01	0	0.00	1	44.25	43.95	-1	3,303	-0.03%
2024/02/29	3	43.98	50	43.94	44.10	-47	3,258	-1.44%
2024/02/27	46	43.69	2	43.65	43.65	44	3,193	1.38%
2024/02/23	2	43.20	0	0.00	43.25	2	3,197	0.06%
2024/02/22	0	0.00	0.3	43.85	44.00	-0.3	3,140	-0.01%
2024/02/21	3	43.08	0	43.40	43.15	3	3,103	0.10%
2024/02/20	0	0.00	20	43.60	43.50	-20	3,101	-0.64%
2024/02/19	2	43.53	60	43.51	43.60	-58	3,098	-1.87%
2024/02/16	30	43.70	5	43.30	43.50	25	3,115	0.80%
2024/02/15	0	0.00	81	43.19	43.65	-81	3,104	-2.61%
2024/02/02	1	42.05	0	0.00	41.95	1	3,094	0.03%
2024/02/01	0	0.00	1	42.40	42.25	-1	3,111	-0.03%
2024/01/29	0	0.00	1	42.25	42.25	-1	3,291	-0.03%
2024/01/26	0	0.00	1	42.50	42.60	-1	3,572	-0.03%
2024/01/22	1	44.10	1	44.30	43.95	0	3,630	0.00%
2024/01/19	7	43.96	3	43.75	43.70	4	3,632	0.11%
2024/01/17	0	0.00	41	43.07	43.00	-41	3,746	-1.09%
2024/01/16	0	0.00	1	42.85	42.80	-1	3,897	-0.03%
2024/01/12	2	43.23	0	0.00	42.80	2	4,073	0.05%
2024/01/11	0	0.00	6	43.23	43.50	-6	3,950	-0.15%
2024/01/08	1	41.15	0	0.00	41.15	1	3,859	0.03%
2024/01/05	1	41.60	1	41.40	41.40	0	3,859	0.00%
2023/12/28	0	43.35	0	0.00	43.00	0	3,814	0.00%
2023/12/25	0	0.00	1	42.45	42.40	-1	3,750	-0.03%
2023/12/22	1	42.75	0	0.00	42.45	1	3,743	0.03%
2023/12/21	2	42.60	0	0.00	42.45	2	3,729	0.05%
2023/12/20	0	0.00	4	41.90	42.45	-4	3,712	-0.11%
2023/12/19	6	42.93	0	0.00	42.90	6	3,654	0.16%
2023/12/18	10	43.95	10	44.01	43.70	0	3,609	0.00%
2023/12/15	10	43.78	2	43.10	43.10	8	3,550	0.23%
2023/12/14	45	43.53	8	43.36	43.35	37	3,466	1.07%
2023/12/13	55	42.81	7	42.88	43.15	48	3,404	1.41%
2023/12/12	2	42.80	0	0.00	42.45	2	3,348	0.06%
2023/12/11	102	42.62	0	0.00	42.40	102	3,319	3.07%	大買/鉅額交易
2023/12/08	5	42.25	18	42.25	42.45	-13	3,282	-0.40%
2023/12/06	9	41.51	2	41.58	41.70	7	3,211	0.22%
2023/12/05	17	41.38	11	41.79	41.85	6	3,206	0.19%
2023/12/04	26	41.75	4	41.94	42.00	22	3,208	0.69%
2023/12/01	11	41.09	1	41.05	41.10	10	3,234	0.31%
2023/11/28	0	0.00	7	39.90	40.20	-7	3,156	-0.22%
2023/11/24	5	39.40	0	0.00	39.40	5	3,174	0.16%
2023/11/22	5	39.90	0	0.00	39.85	5	3,338	0.15%
2023/11/16	0	0.00	3	38.45	38.45	-3	3,273	-0.09%
2023/11/15	0.5	38.50	0	0.00	38.60	0.5	3,264	0.01%
2023/11/14	6	38.18	1	38.15	38.15	5	3,238	0.15%
2023/11/13	0.3	38.15	0	0.00	38.15	0.3	3,226	0.01%
2023/11/08	1	37.65	0	0.00	37.35	1	3,149	0.03%
2023/11/06	3.6	38.02	1	37.80	37.80	2.6	3,057	0.08%
2023/11/03	10	38.72	0	0.00	37.95	10	2,995	0.33%
2023/11/02	0	0.00	19	42.07	42.05	-19	2,742	-0.69%
2023/10/27	1	41.35	2	41.53	40.90	-1	2,781	-0.04%
2023/10/25	5.8	42.80	12.7	42.03	42.00	-6.9	2,710	-0.25%
2023/10/24	17	41.47	19	41.84	42.15	-2	2,516	-0.08%
2023/10/23	18	41.75	16	41.70	41.40	2	2,312	0.09%
2023/10/20	0	0.00	0	39.50	39.85	0	2,121	0.00%
2023/10/18	0	0.00	1	39.20	39.95	-1	2,111	-0.05%
2023/10/17	7.2	39.35	7	39.25	39.00	0.2	2,098	0.01%
2023/10/16	1	38.50	0	0.00	38.70	1	2,101	0.05%
2023/10/13	0.4	39.20	1	39.30	39.05	-0.6	2,128	-0.03%
2023/10/02	0	37.40	0	0.00	37.70	0	2,213	0.00%
2023/09/20	0	0.00	20	38.90	39.05	-20	2,552	-0.78%
2023/09/19	1	39.70	0	0.00	39.20	1	2,594	0.04%
2023/09/15	0	0.00	20	39.03	39.20	-20	2,641	-0.76%
2023/09/13	0	0.00	50	39.10	38.95	-50	2,713	-1.84%
2023/09/08	0	0.00	2	39.35	39.60	-2	2,798	-0.07%
2023/09/07	85.1	40.30	6	40.42	40.35	79.1	2,809	2.82%
2023/09/06	0.1	39.95	12	39.84	40.00	-11.9	2,775	-0.43%
2023/09/01	0	0.00	1	38.40	38.50	-1	2,726	-0.04%
2023/08/30	0	0.00	1	37.70	37.90	-1	2,726	-0.04%
2023/08/28	2	37.95	1	38.40	37.95	1	2,689	0.04%
2023/08/21	0	0.00	1	36.65	36.60	-1	2,779	-0.04%
2023/08/18	1	36.75	0	0.00	36.30	1	2,789	0.04%
2023/08/16	1	35.90	0	0.00	35.75	1	2,766	0.04%
2023/08/08	1	37.40	0	0.00	37.05	1	2,735	0.04%
2023/08/07	1	37.40	22	37.33	37.35	-21	2,714	-0.77%
2023/08/04	2	36.38	2	36.20	36.30	0	2,659	0.00%
2023/08/02	2	35.65	0	0.00	35.70	2	2,606	0.08%
2023/08/01	0	0.00	1	35.75	35.75	-1	2,645	-0.04%
2023/07/28	0	0.00	3	36.10	36.10	-3	2,641	-0.11%
2023/07/14	10	35.40	0	0.00	35.45	10	2,609	0.38%
2023/07/11	2	35.10	1	35.20	35.10	1	2,604	0.04%
2023/07/10	12	34.74	0	0.00	34.70	12	2,638	0.45%
2023/07/06	1	36.10	1	36.30	36.10	0	2,648	0.00%
2023/07/05	0	0.00	2	36.00	35.95	-2	2,646	-0.08%
2023/07/03	11	35.60	0	0.00	35.60	11	2,706	0.41%
2023/06/28	4	39.20	1	39.30	38.95	3	2,620	0.11%
2023/06/27	1	39.59	0	0.00	39.15	1	2,536	0.04%
2023/06/26	0	39.40	0	0.00	39.70	0	2,484	0.00%
2023/06/20	0	0.00	1	38.75	39.15	-1	2,428	-0.04%
2023/06/19	13	38.88	0	0.00	38.75	13	2,383	0.55%
2023/06/16	0	39.25	0	0.00	39.45	0	2,348	0.00%
2023/06/15	0	0.00	10	38.90	39.00	-10	2,320	-0.43%
2023/06/14	0.3	39.65	0	0.00	39.35	0.3	2,306	0.01%
2023/06/13	2	40.10	0	0.00	39.80	2	2,278	0.09%
2023/06/09	0.8	40.60	1	40.30	40.05	-0.2	2,239	-0.01%
2023/06/08	0	40.80	19.1	40.88	40.70	-19.1	2,223	-0.86%
2023/06/07	1	40.80	0	0.00	40.85	1	2,230	0.04%
2023/06/06	2.1	40.56	0	0.00	40.60	2.1	2,214	0.10%
2023/06/05	15	40.72	3	40.53	40.55	12	2,226	0.54%
2023/06/02	0	0.00	2	40.25	40.15	-2	2,252	-0.09%
2023/06/01	1	40.00	4	39.93	40.00	-3	2,247	-0.13%
2023/05/31	1	39.45	2	39.30	39.50	-1	2,257	-0.04%
2023/05/30	1	38.95	3	39.20	39.05	-2	2,248	-0.09%
2023/05/29	0	0.00	1	40.00	39.55	-1	2,282	-0.04%
2023/05/26	0	0.00	6	39.46	39.50	-6	2,283	-0.26%
2023/05/25	2	38.40	0	0.00	38.70	2	2,255	0.09%
2023/05/23	5	38.45	0	0.00	38.55	5	2,301	0.22%
2023/05/19	3	38.50	0	0.00	38.40	3	2,315	0.13%
2023/05/08	0	0.00	7	38.69	38.85	-7	2,384	-0.29%
2023/05/05	1	38.20	12	37.85	38.10	-11	2,412	-0.46%
2023/04/26	1	36.20	0	0.00	36.85	1	2,570	0.04%
2023/04/25	2	36.68	0	0.00	36.60	2	2,572	0.08%
2023/04/21	4	37.54	0	0.00	37.30	4	2,560	0.16%
2023/04/19	2	38.50	0	0.00	38.20	2	2,561	0.08%
2023/04/17	0	0.00	3	38.95	38.85	-3	2,528	-0.12%
2023/04/13	0	0.00	8	38.81	38.70	-8	2,528	-0.32%
2023/04/12	0	0.00	1	38.95	39.15	-1	2,502	-0.04%
2023/04/11	0	0.00	3	38.80	39.05	-3	2,474	-0.12%
2023/04/07	1	38.85	1	39.00	38.60	0	2,421	0.00%
2023/04/06	1	38.75	3	38.90	39.10	-2	2,365	-0.08%
2023/03/31	2	38.45	3	38.45	38.35	-1	2,317	-0.04%
2023/03/27	5	37.00	0	0.00	36.90	5	2,253	0.22%
2023/03/24	0	0.00	10	37.11	37.05	-10	2,270	-0.44%
2023/03/23	0	0.00	2	36.95	36.90	-2	2,269	-0.09%
2023/03/22	0	0.00	8	37.14	37.10	-8	2,276	-0.35%
2023/03/21	3	37.00	0	0.00	37.00	3	2,272	0.13%
2023/03/17	0	0.00	2	36.10	35.95	-2	2,258	-0.09%
2023/03/16	0	35.95	0	0.00	35.70	0	2,233	0.00%
2023/03/15	2	36.55	0	0.00	36.30	2	2,230	0.09%
2023/03/14	1	36.60	0	0.00	36.60	1	2,250	0.04%
2023/03/13	10	36.49	0	0.00	36.95	10	2,276	0.44%
2023/03/10	4	37.10	3	37.00	37.30	1	2,264	0.04%
2023/03/09	12	37.58	0	0.00	37.60	12	2,269	0.53%
2023/03/08	9	37.43	0	0.00	37.65	9	2,280	0.39%
2023/03/07	10	37.57	0	0.00	37.70	10	2,256	0.44%
2023/03/03	5	36.53	0	0.00	36.70	5	2,209	0.23%
2023/03/02	2	36.15	0	0.00	36.35	2	2,212	0.09%
2023/03/01	5	35.65	5	36.15	36.05	0	2,198	0.00%
2023/02/23	1	36.95	11	37.09	37.00	-10	2,057	-0.49%
2023/02/22	0	0.00	1	36.10	36.55	-1	2,048	-0.05%
2023/02/21	0	0.00	1	36.50	36.55	-1	2,049	-0.05%
2023/02/14	0	0.00	2	35.70	35.60	-2	2,218	-0.09%
2023/02/10	0	0.00	1	35.90	35.90	-1	2,307	-0.04%
2023/02/09	1	35.85	1	35.95	35.80	0	2,317	0.00%
2023/02/07	0	0.00	5	35.25	35.50	-5	2,334	-0.21%
2023/02/06	0	0.00	3	35.75	35.50	-3	2,331	-0.13%
2023/02/03	6	36.08	0	0.00	36.20	6	2,314	0.26%
2023/02/02	1	35.70	22	35.70	35.80	-21	2,255	-0.93%
2023/02/01	0	0.00	2	34.65	34.65	-2	2,211	-0.09%
2023/01/31	3	34.70	3	34.70	34.60	0	2,197	0.00%
2023/01/30	0	0.00	4	34.01	34.05	-4	2,153	-0.19%
2023/01/17	0	0.00	2	33.60	33.65	-2	2,158	-0.09%
2023/01/16	1	33.70	3	33.45	33.65	-2	2,219	-0.09%
2023/01/13	0	0.00	2	32.95	32.95	-2	2,245	-0.09%
2023/01/11	0	0.00	2	33.80	33.80	-2	2,545	-0.08%
2023/01/10	5	33.89	23	33.77	33.80	-18	2,593	-0.69%
2023/01/06	0	0.00	1	33.30	33.35	-1	2,612	-0.04%
2022/12/30	0	0.00	2	33.00	33.50	-2	2,668	-0.07%
2022/12/29	2	31.80	0	0.00	32.65	2	2,657	0.08%
2022/12/27	1	32.90	0	0.00	32.65	1	2,701	0.04%
2022/12/23	0	0.00	3	32.80	32.90	-3	2,727	-0.11%
2022/12/21	0	0.00	2	32.25	32.20	-2	2,786	-0.07%
2022/12/20	3	32.50	2	32.30	32.45	1	2,801	0.04%
2022/12/19	0	0.00	3	33.38	33.20	-3	2,836	-0.11%
2022/12/16	4	32.76	1	32.75	33.05	3	2,833	0.11%
2022/12/15	1	33.15	0	0.00	33.20	1	2,832	0.04%
2022/12/13	0	0.00	2	33.10	33.25	-2	2,852	-0.07%
2022/12/07	3	33.57	0	0.00	33.30	3	2,935	0.10%
2022/12/06	2	33.98	0	0.00	33.70	2	2,928	0.07%
2022/12/05	1	34.50	2	34.55	34.70	-1	2,933	-0.03%
2022/12/02	0	0.00	6	34.15	34.20	-6	2,933	-0.20%
2022/12/01	4	34.04	3	34.10	34.10	1	2,937	0.03%
2022/11/29	0	0.00	0.1	33.15	33.30	-0.1	2,910	0.00%
2022/11/25	0	0.00	9	33.63	33.50	-9	2,954	-0.30%
2022/11/24	0	0.00	1	33.65	33.65	-1	2,977	-0.03%
2022/11/23	2	32.95	0	0.00	32.95	2	2,944	0.07%
2022/11/22	1	32.90	0	0.00	32.95	1	2,952	0.03%
2022/11/21	3	33.52	0	0.00	33.20	3	2,961	0.10%
2022/11/18	3	33.85	2	34.08	33.80	1	2,928	0.03%
2022/11/17	10	33.75	3	33.65	33.95	7	2,898	0.24%
2022/11/16	9	33.48	10	33.57	33.60	-1	2,875	-0.03%
2022/11/15	3	33.00	3	32.95	33.15	0	2,814	0.00%
2022/11/14	10	32.63	0	0.00	32.70	10	2,801	0.36%
2022/11/11	6	32.58	1	32.60	32.50	5	2,784	0.18%
2022/11/10	0	0.00	2	31.95	32.20	-2	2,760	-0.07%
2022/11/09	4	32.41	5	32.55	32.30	-1	2,752	-0.04%
2022/11/08	2	32.15	2	32.05	32.00	0	2,728	0.00%
2022/11/07	5	31.60	5	31.70	31.60	0	2,706	0.00%
2022/11/04	8	31.46	0	0.00	31.60	8	2,715	0.29%
2022/11/03	0	0.00	2	32.20	32.25	-2	2,679	-0.07%
2022/11/02	1	31.95	20	32.00	31.95	-19	2,687	-0.71%
2022/10/28	5	31.40	1	31.85	31.40	4	2,801	0.14%
2022/10/27	1	31.60	0	0.00	31.70	1	2,773	0.04%
2022/10/26	0	0.00	1	30.70	30.60	-1	2,791	-0.04%
2022/10/25	1	30.85	1	31.10	30.70	0	2,774	0.00%
2022/10/24	21	32.27	0	0.00	31.25	21	2,808	0.75%
2022/10/21	4	32.28	0	0.00	31.85	4	2,761	0.14%
2022/10/20	1	32.15	0	0.00	32.20	1	2,735	0.04%
2022/10/19	4.1	32.20	14	31.84	32.30	-9.9	2,646	-0.38%
2022/10/18	0	0.00	2	30.68	31.00	-2	2,465	-0.08%
2022/10/14	0	0.00	1	29.35	29.30	-1	2,507	-0.04%
2022/10/13	1	28.85	0	0.00	28.40	1	2,567	0.04%
2022/10/11	2	29.55	1	29.50	29.50	1	2,598	0.04%
2022/10/07	0	0.00	1	30.90	30.90	-1	2,649	-0.04%
2022/10/06	0	0.00	1	30.95	31.00	-1	2,689	-0.04%
2022/10/05	0	0.00	7	31.07	30.95	-7	2,703	-0.26%
2022/10/04	0	0.00	1	30.45	30.60	-1	2,718	-0.04%
2022/10/03	2	29.73	1	29.70	29.70	1	2,752	0.04%
2022/09/30	0	0.00	5	29.44	30.00	-5	2,829	-0.18%
2022/09/29	8	29.75	2	29.90	29.70	6	2,886	0.21%
2022/09/28	20.5	29.47	0	0.00	29.25	20.5	2,924	0.70%
2022/09/27	1	29.75	0	0.00	30.30	1	2,965	0.03%
2022/09/26	5	30.15	2	30.80	29.85	3	3,054	0.10%
2022/09/23	3.3	31.76	0	0.00	31.75	3.3	3,111	0.11%
2022/09/22	1	31.75	5	31.80	32.00	-4	3,218	-0.12%
2022/09/21	0.2	32.50	0	0.00	32.25	0.2	3,330	0.01%
2022/09/20	8.1	32.82	0	0.00	32.85	8.1	3,458	0.23%
2022/09/19	1.1	32.81	0	0.00	32.70	1.1	3,500	0.03%
2022/09/16	5.1	32.76	0	0.00	32.75	5.1	3,540	0.14%
2022/09/15	0	0.00	1	33.45	33.25	-1	3,556	-0.03%
2022/09/14	1	33.10	5	33.20	33.30	-4	3,606	-0.11%
2022/09/13	1	33.90	0	0.00	33.80	1	3,611	0.03%
2022/09/12	4	33.81	0	0.00	33.80	4	3,635	0.11%
2022/09/08	0	0.00	5	33.25	34.25	-5	3,649	-0.14%
2022/09/07	5.2	33.06	0	0.00	33.00	5.2	3,673	0.14%
2022/09/06	4.2	33.65	0	0.00	33.40	4.2	3,690	0.11%
2022/09/05	0.1	34.25	3	34.30	34.20	-2.9	3,677	-0.08%
2022/09/02	1.2	34.51	0	0.00	34.50	1.2	3,692	0.03%
2022/08/31	52	35.76	0	0.00	35.75	52	3,671	1.42%
2022/08/29	1	36.00	11	36.00	36.00	-10	3,680	-0.27%
2022/08/26	3	36.90	1	37.00	36.80	2	3,705	0.05%
2022/08/25	0	0.00	1	36.50	36.40	-1	3,712	-0.03%
2022/08/24	1	36.35	0	0.00	36.10	1	3,763	0.03%
2022/08/22	1	36.85	0	0.00	36.85	1	3,793	0.03%
2022/08/17	0	0.00	6	36.42	36.45	-6	3,775	-0.16%
2022/08/16	1	36.45	5	36.50	36.50	-4	3,765	-0.11%
2022/08/15	4	36.55	5	36.58	36.70	-1	3,765	-0.03%
2022/08/12	0	0.00	3	36.15	36.30	-3	3,747	-0.08%
2022/08/11	1	35.65	31	35.46	35.70	-30	3,764	-0.80%
2022/08/09	2	35.40	0	0.00	35.45	2	3,776	0.05%
2022/08/08	1	35.50	1	35.15	35.60	0	3,783	0.00%
2022/08/05	0	0.00	1	34.90	34.90	-1	3,757	-0.03%
2022/08/04	0	0.00	1.4	34.37	34.20	-1.4	3,723	-0.04%
2022/08/03	2.2	33.94	89	33.99	34.00	-86.8	3,721	-2.33%
2022/08/02	0.2	34.25	3	34.10	34.15	-2.8	3,742	-0.07%
2022/08/01	0	0.00	4	35.20	35.20	-4	3,763	-0.11%
2022/07/29	1	35.35	0	0.00	35.30	1	3,797	0.03%
2022/07/28	8	35.49	0	0.00	35.30	8	3,763	0.21%
2022/07/27	0	0.00	10	35.13	35.40	-10	3,794	-0.26%
2022/07/26	0	0.00	2	35.00	35.15	-2	3,804	-0.05%
2022/07/25	2	35.65	0	0.00	35.80	2	3,829	0.05%
2022/07/22	8	36.53	0	0.00	35.95	8	3,843	0.21%
2022/07/21	11	36.00	2	35.90	36.30	9	3,839	0.23%
2022/07/20	2	35.45	0	0.00	35.40	2	3,835	0.05%
2022/07/18	8	34.20	5	34.90	35.00	3	3,864	0.08%
2022/07/15	0.4	33.35	0	0.00	33.85	0.4	3,843	0.01%
2022/07/14	0.1	33.15	3	33.00	32.95	-2.9	3,835	-0.08%
2022/07/13	1	32.85	0	0.00	32.90	1	3,822	0.03%
2022/07/12	4	32.30	3	33.50	32.25	1	3,819	0.03%
2022/07/11	5	34.12	0	0.00	33.90	5	3,800	0.13%
2022/07/08	5	35.47	3	35.28	35.45	2	3,775	0.05%
2022/07/07	2	34.15	5	33.80	34.15	-3	3,746	-0.08%
2022/07/06	3	33.52	2	33.30	33.15	1	3,749	0.03%
2022/07/05	6	34.35	0	0.00	33.95	6	3,748	0.16%
2022/07/04	16	33.91	0	0.00	33.60	16	3,727	0.43%
2022/07/01	77	35.65	2.1	35.06	35.45	74.9	3,711	2.02%
2022/06/30	63.2	37.17	1.1	36.80	36.95	62.1	3,623	1.71%
2022/06/29	6.1	39.60	2	39.18	39.10	4.1	3,526	0.12%
2022/06/28	8	45.05	4	44.90	44.80	4	3,423	0.12%
2022/06/27	1	46.15	0	0.00	46.15	1	3,302	0.03%
2022/06/24	0	0.00	0	45.75	45.60	0	3,282	0.00%
2022/06/23	2.1	45.35	0	0.00	45.75	2.1	3,261	0.06%
2022/06/22	2.2	46.95	1	46.90	46.80	1.2	3,238	0.04%
2022/06/21	0	0.00	2	47.83	47.80	-2	3,213	-0.06%
2022/06/20	3	47.42	2	47.50	47.10	1	3,226	0.03%
2022/06/17	3	47.80	0	0.00	48.50	3	3,218	0.09%
2022/06/16	5	49.06	0	0.00	48.70	5	3,252	0.15%
2022/06/15	0	0.00	7	49.89	49.90	-7	3,323	-0.21%
2022/06/14	1	49.10	1	48.95	49.40	0	3,365	0.00%
2022/06/13	1	49.70	0	0.00	49.60	1	3,460	0.03%
2022/06/09	4	50.03	0	0.00	50.40	4	3,580	0.11%
2022/06/08	1	50.40	0.2	50.30	50.50	0.8	3,600	0.02%
2022/06/07	1	50.30	0	0.00	50.30	1	3,685	0.03%
2022/06/06	0	0.00	3	50.17	50.20	-3	3,746	-0.08%
2022/06/02	0.4	49.70	0	0.00	49.75	0.4	3,840	0.01%
2022/06/01	0	0.00	1	49.25	49.60	-1	4,021	-0.02%
2022/05/30	0	0.00	15	48.86	48.90	-15	4,315	-0.35%
2022/05/27	0	0.00	0.1	48.50	48.60	-0.1	4,516	0.00%
2022/05/26	1.1	48.15	1	47.95	47.95	0.1	5,446	0.00%
2022/05/24	0	0.00	8	47.96	47.55	-8	6,400	-0.12%
2022/05/20	0	48.30	0	0.00	48.35	0	6,532	0.00%
2022/05/19	1	47.90	1	48.25	48.35	0	6,686	0.00%
2022/05/18	1	47.65	9	47.91	47.85	-8	6,697	-0.12%
2022/05/17	0	0.00	2.1	47.20	47.30	-2.1	6,838	-0.03%
2022/05/13	0	0.00	7	45.96	45.95	-7	6,866	-0.10%
2022/05/12	12.1	45.86	0	0.00	45.35	12.1	6,896	0.18%
2022/05/11	5	45.71	0	0.00	45.85	5	6,903	0.07%
2022/05/09	13	46.52	0	0.00	46.35	13	6,936	0.19%
2022/05/06	1	47.90	2	47.78	48.10	-1	6,993	-0.01%
2022/05/05	2	48.25	0	0.00	48.15	2	7,055	0.03%
2022/05/04	3	47.40	0	0.00	47.25	3	7,083	0.04%
2022/04/29	1	46.75	0	0.00	46.70	1	7,237	0.01%
2022/04/28	1	46.55	0	0.00	46.60	1	7,311	0.01%
2022/04/26	0.5	47.15	0	0.00	46.55	0.5	7,462	0.01%
2022/04/25	7	47.26	2	47.25	46.95	5	7,652	0.07%
2022/04/22	1	48.50	0	0.00	48.60	1	7,729	0.01%
2022/04/21	0	0.00	1	48.75	48.50	-1	8,139	-0.01%
2022/04/20	3	48.75	0	0.00	48.35	3	8,983	0.03%
2022/04/19	2	48.70	1	49.00	48.90	1	9,250	0.01%
2022/04/15	1	47.90	0	0.00	47.85	1	9,303	0.01%
2022/04/11	4	48.91	1	49.05	48.85	3	9,381	0.03%
2022/04/08	0	0.00	7	50.01	50.10	-7	9,381	-0.07%
2022/04/07	3	49.92	0	0.00	49.80	3	9,391	0.03%
2022/04/01	0	0.00	2	50.80	51.20	-2	9,445	-0.02%
2022/03/31	11	51.41	0	0.00	51.40	11	9,529	0.12%
2022/03/30	0	0.00	1.1	51.80	51.70	-1.1	9,584	-0.01%
2022/03/29	0	0.00	2	51.90	51.70	-2	9,654	-0.02%
2022/03/28	1	51.90	1	51.20	51.90	0	9,789	0.00%
2022/03/25	1	51.80	3	51.80	51.70	-2	9,890	-0.02%
2022/03/24	2	51.60	2	52.00	51.90	0	9,896	0.00%
2022/03/22	1	51.70	0	0.00	52.10	1	10,013	0.01%
2022/03/21	5	52.36	1	52.90	52.10	4	10,032	0.04%
2022/03/17	0	0.00	2	51.25	51.40	-2	9,960	-0.02%
2022/03/16	3	50.07	1	50.00	50.30	2	9,904	0.02%
2022/03/15	1.1	51.00	1	50.80	50.80	0.1	9,856	0.00%
2022/03/14	1	51.50	0	0.00	51.80	1	9,852	0.01%
2022/03/11	1	51.50	1	51.60	51.50	0	9,861	0.00%
2022/03/09	2	51.10	1	50.70	51.10	1	9,853	0.01%
2022/03/08	5	49.96	1	50.50	50.20	4	9,866	0.04%
2022/03/07	13	50.25	2	50.35	50.30	11	9,792	0.11%
2022/03/04	6	51.50	4	51.65	51.60	2	9,667	0.02%
2022/03/03	10	52.21	17	51.80	51.80	-7	9,586	-0.07%
2022/03/02	8	51.49	27	51.40	51.40	-19	9,508	-0.20%
2022/03/01	23	51.66	11	51.84	51.20	12	9,347	0.13%
2022/02/25	0	0.00	9.2	51.78	52.00	-9.2	8,431	-0.11%
2022/02/24	1	47.70	4	47.21	47.35	-3	7,667	-0.04%
2022/02/23	0	0.00	3	48.75	48.50	-3	7,671	-0.04%
2022/02/22	4	47.84	1	48.20	48.15	3	7,780	0.04%
2022/02/21	11.1	49.32	1	49.20	49.15	10.1	7,954	0.13%
2022/02/18	6.1	48.60	0	0.00	48.75	6.1	8,077	0.08%
2022/02/17	1	48.10	3	48.17	48.25	-2	8,172	-0.02%
2022/02/16	0	0.00	2	47.15	46.95	-2	8,150	-0.02%
2022/02/15	2	46.45	10	46.50	46.30	-8	8,186	-0.10%
2022/02/11	1	47.45	0	0.00	47.40	1	8,348	0.01%
2022/02/10	1	47.20	12	47.00	47.40	-11	8,586	-0.13%
2022/02/09	12	46.52	17	46.79	47.10	-5	8,604	-0.06%
2022/02/08	14	46.18	16.7	45.76	46.35	-2.7	8,631	-0.03%
2022/02/07	0	45.95	20	45.98	45.80	-20	8,580	-0.23%
2022/01/26	5	46.12	0	0.00	46.00	5	8,515	0.06%
2022/01/25	0	0.00	13.5	46.31	45.75	-13.5	8,508	-0.16%
2022/01/21	0	0.00	8.7	47.66	47.60	-8.7	8,450	-0.10%
2022/01/20	0	0.00	3	48.45	48.45	-3	8,401	-0.04%
2022/01/19	0	0.00	31	48.05	47.80	-31	8,344	-0.37%
2022/01/17	30	49.48	30	49.35	49.50	0	8,058	0.00%
2022/01/14	22.1	51.09	8	49.62	49.15	14.1	7,963	0.18%
2022/01/13	5.1	51.60	34.5	51.74	51.30	-29.4	7,572	-0.39%
2022/01/12	13	48.82	14.1	48.19	49.70	-1.1	6,735	-0.02%
2022/01/11	2	47.50	1	47.65	47.10	1	6,510	0.02%
2022/01/10	0	0.00	2	47.45	47.40	-2	6,531	-0.03%
2022/01/07	6	47.83	0	0.00	47.10	6	6,572	0.09%
2022/01/06	0	48.20	0	0.00	48.30	0	6,564	0.00%
2022/01/05	1	48.10	2	47.90	48.10	-1	6,602	-0.02%
2022/01/04	2	48.08	0	0.00	48.05	2	6,610	0.03%
2022/01/03	2	48.00	0	0.00	47.95	2	6,616	0.03%
2021/12/30	3	48.70	3	48.63	48.60	0	6,584	0.00%
2021/12/29	10	48.48	1	48.35	48.60	9	6,595	0.14%
2021/12/28	0	0.00	4.5	49.07	48.50	-4.5	6,615	-0.07%
2021/12/27	3	48.98	3.5	49.06	49.10	-0.5	6,588	-0.01%
2021/12/24	10	48.41	9	48.38	48.30	1	6,555	0.02%
2021/12/23	2	48.08	12	47.91	48.10	-10	6,556	-0.15%
2021/12/22	13	48.07	4	47.91	48.10	9	6,690	0.13%
2021/12/21	11	47.18	6	47.38	47.50	5	6,587	0.08%
2021/12/20	0	0.00	5	46.60	46.50	-5	6,497	-0.08%
2021/12/17	3	46.27	1	46.70	46.20	2	6,547	0.03%
2021/12/16	1	46.00	3	46.30	46.65	-2	6,626	-0.03%
2021/12/15	2	45.60	0	0.00	45.30	2	6,646	0.03%
2021/12/14	3	45.15	0	0.00	45.05	3	6,732	0.04%
2021/12/08	1	46.95	0	0.00	46.90	1	6,888	0.01%
2021/12/06	9	47.13	10	46.90	47.25	-1	7,034	-0.01%
2021/12/03	6	46.24	0	0.00	46.55	6	7,241	0.08%
2021/12/02	0	0.00	1	46.25	45.70	-1	7,455	-0.01%
2021/12/01	2	46.15	5	45.95	46.10	-3	7,688	-0.04%
2021/11/29	11	44.41	1	44.95	44.65	10	8,271	0.12%
2021/11/26	6	45.25	3	45.58	45.20	3	8,644	0.03%
2021/11/24	0	0.00	100	46.50	46.55	-100	8,842	-1.13%
2021/11/23	2	46.60	7	46.40	46.25	-5	9,368	-0.05%
2021/11/22	2	47.48	4	47.00	47.45	-2	9,438	-0.02%
2021/11/19	3	47.82	23	47.29	47.30	-20	9,517	-0.21%
2021/11/18	17	48.67	6	48.35	48.40	11	9,498	0.12%
2021/11/17	7.1	48.15	1	47.90	48.35	6.1	9,347	0.07%
2021/11/15	1	47.10	2	47.05	47.15	-1	9,247	-0.01%
2021/11/12	3	45.75	0	0.00	45.75	3	9,353	0.03%
2021/11/11	103	45.53	0	0.00	45.45	103	9,543	1.08%	大買/鉅額交易
2021/11/10	3.1	45.87	17	45.88	45.80	-13.9	9,771	-0.14%
2021/11/09	75	47.06	0	0.00	46.55	75	10,257	0.73%
2021/11/08	0	0.00	3	46.60	46.90	-3	11,219	-0.03%
2021/11/05	3	46.45	1	45.75	46.70	2	12,495	0.02%
2021/11/04	0	0.00	1	47.15	46.45	-1	12,611	-0.01%
2021/11/03	1	46.35	0	0.00	46.15	1	12,808	0.01%
2021/11/02	9	46.58	8	46.11	45.65	1	13,311	0.01%
2021/11/01	3	46.43	0	0.00	46.65	3	13,817	0.02%
2021/10/29	0	0.00	1	46.35	46.15	-1	14,127	-0.01%
2021/10/28	1	46.75	0	0.00	47.10	1	14,375	0.01%
2021/10/27	5	45.95	5	46.15	46.15	0	14,447	0.00%
2021/10/26	0	0.00	2	45.55	45.65	-2	14,582	-0.01%
2021/10/25	1	45.50	0	0.00	45.50	1	14,576	0.01%
2021/10/22	1	44.70	1	45.00	45.20	0	14,631	0.00%
2021/10/21	1	46.40	0	0.00	44.90	1	14,726	0.01%
2021/10/20	0	0.00	2	45.60	45.45	-2	14,803	-0.01%
2021/10/18	1	44.10	0	0.00	44.20	1	14,949	0.01%
2021/10/13	3	43.38	0	0.00	42.90	3	15,398	0.02%
2021/10/12	3	44.35	0	0.00	44.30	3	15,531	0.02%
2021/10/08	1	45.40	0	0.00	45.20	1	15,779	0.01%
2021/10/06	1	45.95	1	46.00	44.95	0	16,352	0.00%
2021/10/05	0.5	46.70	3	44.18	46.45	-2.5	16,496	-0.02%
2021/10/04	1	45.25	3	45.30	44.90	-2	16,513	-0.01%
2021/10/01	4	46.10	6	46.02	46.10	-2	16,612	-0.01%
2021/09/30	3	47.75	33	48.25	47.70	-30	16,782	-0.18%
2021/09/29	4	48.43	0	0.00	47.55	4	16,754	0.02%
2021/09/28	2	50.55	0	0.00	50.50	2	16,683	0.01%
2021/09/27	0	0.00	10	51.80	51.60	-10	16,736	-0.06%
2021/09/24	5	51.88	0	0.00	52.10	5	16,784	0.03%
2021/09/23	5	51.98	0	0.00	51.80	5	16,730	0.03%
2021/09/17	10	53.40	1	53.60	53.30	9	16,502	0.05%
2021/09/16	2	53.15	3	54.20	53.20	-1	16,407	-0.01%
2021/09/15	4	54.40	0	0.00	54.90	4	16,242	0.02%
2021/09/14	0	0.00	50	55.50	55.20	-50	16,241	-0.31%
2021/09/13	7	55.70	3	55.80	55.60	4	16,251	0.02%
2021/09/10	4	55.60	15	56.27	57.00	-11	16,254	-0.07%
2021/09/09	1	55.00	2	54.60	54.90	-1	16,218	-0.01%
2021/09/08	24	54.58	10	55.00	53.60	14	16,168	0.09%
2021/09/07	7	58.14	51	59.24	56.90	-44	16,026	-0.27%
2021/09/06	2	59.20	14	59.71	59.00	-12	15,808	-0.08%
2021/09/03	5	59.64	64	59.98	60.90	-59	15,565	-0.38%
2021/09/02	11	57.91	5	58.74	57.10	6	15,242	0.04%
2021/09/01	10	59.87	14	60.50	59.80	-4	15,195	-0.03%
2021/08/31	114	58.17	3	58.23	58.80	111	15,020	0.74%	大買/鉅額交易
2021/08/30	7	57.66	15	58.49	58.10	-8	14,967	-0.05%
2021/08/27	5	57.78	5	57.86	56.60	0	14,812	0.00%
2021/08/26	0	0.00	5	56.14	56.50	-5	14,355	-0.03%
2021/08/25	3	55.57	3	55.70	55.30	0	14,292	0.00%
2021/08/24	2	55.30	59	55.41	55.30	-57	14,183	-0.40%
2021/08/23	6	55.00	3	54.70	55.60	3	14,114	0.02%
2021/08/20	6	54.65	4	53.70	53.50	2	14,033	0.01%
2021/08/19	2	54.60	5	54.46	54.00	-3	13,916	-0.02%
2021/08/18	5	53.88	1.7	53.22	55.20	3.3	13,872	0.02%
2021/08/17	1	53.30	0	0.00	51.50	1	13,745	0.01%
2021/08/16	3	55.53	4	54.80	53.90	-1	13,497	-0.01%
2021/08/13	25	56.76	9	57.16	56.40	16	13,206	0.12%
2021/08/12	18	56.32	45	56.99	57.30	-27	12,622	-0.21%
2021/08/11	49	55.08	57	56.16	54.00	-8	11,454	-0.07%
2021/08/10	2	53.05	4	53.38	54.00	-2	10,213	-0.02%
2021/08/09	10	55.61	11	54.72	54.20	-1	10,159	-0.01%
2021/08/06	26	56.89	7	56.71	56.20	19	10,026	0.19%
2021/08/05	48	58.47	25	58.68	59.20	23	9,673	0.24%
2021/08/04	18	56.08	0	0.00	56.80	18	9,365	0.19%
2021/08/03	2	54.40	10	54.92	56.20	-8	9,201	-0.09%
2021/08/02	3	53.57	1	54.00	53.00	2	8,902	0.02%
2021/07/30	1	53.30	5	53.08	53.30	-4	8,827	-0.05%
2021/07/29	3	51.60	1	51.80	51.80	2	8,735	0.02%
2021/07/28	1	50.40	11	50.85	50.80	-10	8,793	-0.11%
2021/07/27	3	51.87	0	0.00	51.50	3	8,871	0.03%
2021/07/26	1	52.80	2	52.60	52.80	-1	8,887	-0.01%
2021/07/23	0	0.00	1	51.80	50.70	-1	9,021	-0.01%
2021/07/22	11	51.72	2	52.15	51.50	9	9,177	0.10%
2021/07/21	3	50.83	3	51.20	51.60	0	9,119	0.00%
2021/07/20	27	51.38	27	50.73	50.50	0	9,067	0.00%
2021/07/19	3	53.57	11	53.71	53.30	-8	8,878	-0.09%
2021/07/15	1	54.40	1	54.50	54.30	0	9,320	0.00%
2021/07/14	10	51.88	120	51.60	52.60	-110	9,389	-1.17%	大賣/鉅額交易
2021/07/13	65	52.44	91	52.61	51.60	-26	9,269	-0.28%
2021/07/12	19	51.06	5	50.62	51.00	14	9,017	0.16%
2021/07/09	18	49.65	1	49.20	49.75	17	8,937	0.19%
2021/07/08	4	50.29	0	0.00	50.10	4	9,061	0.04%
2021/07/07	5	50.20	4	50.03	51.20	1	9,058	0.01%
2021/07/05	2	48.70	7	48.71	49.25	-5	9,205	-0.05%
2021/07/02	102	47.78	3	48.70	47.55	99	9,422	1.05%	大買/
2021/07/01	0	0.00	3	48.03	48.20	-3	9,486	-0.03%
2021/06/30	49	47.24	0	0.00	47.60	49	9,534	0.51%
2021/06/29	0	0.00	1	47.00	47.10	-1	9,631	-0.01%
2021/06/28	0	0.00	4	48.00	47.80	-4	9,965	-0.04%
2021/06/25	0	0.00	3	47.75	47.55	-3	10,123	-0.03%
2021/06/24	1	48.50	3	48.47	48.20	-2	10,326	-0.02%
2021/06/22	0	0.00	4	47.25	47.10	-4	10,673	-0.04%
2021/06/21	0	0.00	6	47.58	47.15	-6	10,830	-0.06%
2021/06/18	4	49.15	1	49.75	48.25	3	11,158	0.03%
2021/06/17	7	49.24	7	49.11	49.65	0	11,326	0.00%
2021/06/16	1	48.80	20	49.05	48.65	-19	11,718	-0.16%
2021/06/15	4	48.51	2	48.45	48.50	2	12,590	0.02%
2021/06/11	3	48.13	4	48.06	48.10	-1	13,633	-0.01%
2021/06/10	11	48.10	5	48.07	48.10	6	13,816	0.04%
2021/06/09	17	48.35	30	48.01	47.85	-13	14,069	-0.09%
2021/06/08	30	47.77	7	48.14	49.00	23	14,010	0.16%
2021/06/07	1	46.15	10	46.17	46.15	-9	13,821	-0.07%
2021/06/04	7	45.27	0.7	45.50	45.20	6.3	13,751	0.05%
2021/06/03	3	46.37	0	0.00	46.45	3	13,755	0.02%
2021/06/02	0	0.00	8	46.09	47.05	-8	13,713	-0.06%
2021/05/31	1	45.35	0	0.00	45.55	1	13,783	0.01%
2021/05/28	2	44.95	7	45.07	44.95	-5	13,867	-0.04%
2021/05/27	2	44.10	0	0.00	44.35	2	13,998	0.01%
2021/05/26	0	0.00	14	44.41	44.25	-14	14,215	-0.10%
2021/05/25	4	44.66	0	0.00	44.95	4	14,463	0.03%
2021/05/24	4.5	42.57	0	0.00	42.80	4.5	14,493	0.03%
2021/05/21	0	0.00	1	42.40	42.35	-1	14,601	-0.01%
2021/05/20	0	0.00	2	42.10	41.70	-2	14,780	-0.01%
2021/05/17	0	0.00	15	41.27	39.65	-15	15,295	-0.10%
2021/05/14	36	43.03	30	42.74	42.35	6	15,213	0.04%
2021/05/13	50	42.92	7	42.89	42.50	43	15,101	0.28%
2021/05/12	92	42.65	5	42.35	41.65	87	14,970	0.58%
2021/05/11	1	42.15	7	42.74	41.80	-6	14,889	-0.04%
2021/05/10	1	45.80	1	45.25	44.85	0	14,764	0.00%
2021/05/07	3	45.48	6	44.65	45.90	-3	14,805	-0.02%
2021/05/05	5	43.90	8	44.30	43.90	-3	14,819	-0.02%
2021/05/04	2	44.20	7.5	44.08	45.00	-5.5	14,918	-0.04%
2021/05/03	5	47.70	21	47.74	46.30	-16	14,913	-0.11%
2021/04/29	7	48.23	137	47.76	47.70	-130	14,963	-0.87%	大賣/鉅額交易
2021/04/28	4	50.40	18	50.02	50.30	-14	14,973	-0.09%
2021/04/27	0	0.00	57.7	48.64	48.85	-57.7	15,031	-0.38%
2021/04/26	1	48.40	2	48.85	48.80	-1	15,380	-0.01%
2021/04/23	2	48.00	16	47.98	48.00	-14	15,402	-0.09%
2021/04/22	8	49.68	1	49.70	47.30	7	15,496	0.05%
2021/04/21	229	49.45	13	49.40	49.70	216	15,210	1.42%	大買/鉅額交易
2021/04/20	14	47.54	30	47.40	47.50	-16	14,944	-0.11%
2021/04/19	5	46.36	1.4	46.50	46.70	3.6	15,115	0.02%
2021/04/16	7	46.23	1	46.30	46.65	6	15,137	0.04%
2021/04/15	0	0.00	5	44.88	45.25	-5	15,095	-0.03%
2021/04/14	8	44.59	186	45.60	44.75	-178	15,118	-1.18%	大賣/鉅額交易
2021/04/13	7	47.40	102	47.00	45.70	-95	15,079	-0.63%	大賣/
2021/04/12	24	47.28	9	47.22	46.90	15	14,988	0.10%
2021/04/09	35	47.24	6.4	46.93	46.85	28.6	14,866	0.19%
2021/04/08	13.2	45.57	8	47.02	47.50	5.2	14,645	0.04%
2021/04/07	5	45.36	5.5	45.52	45.30	-0.5	14,326	0.00%
2021/04/06	10	44.73	26	44.90	45.30	-16	14,332	-0.11%
2021/04/01	11	43.84	4	44.23	44.20	7	14,267	0.05%
2021/03/31	14	44.91	3	45.32	44.25	11	14,237	0.08%
2021/03/30	6	44.47	5	44.43	44.90	1	13,925	0.01%
2021/03/29	6	44.63	151	44.51	44.15	-145	13,837	-1.05%	大賣/鉅額交易
2021/03/26	4.4	44.39	103	44.52	44.65	-98.6	13,744	-0.72%	大賣/
2021/03/25	10	42.73	25	43.30	43.30	-15	13,609	-0.11%
2021/03/24	3	44.37	1	43.85	43.05	2	13,697	0.01%
2021/03/23	0	0.00	25	44.72	44.10	-25	13,653	-0.18%
2021/03/22	23	43.33	8	43.29	42.95	15	13,468	0.11%
2021/03/19	18	43.74	8	43.07	43.50	10	13,552	0.07%
2021/03/18	23	43.06	18	42.91	43.75	5	13,281	0.04%
2021/03/17	64	39.87	135.5	40.19	40.65	-71.5	12,769	-0.56%	大賣/
2021/03/16	12	38.32	5	38.47	38.60	7	11,893	0.06%
2021/03/15	12	38.60	66	38.10	38.20	-54	11,979	-0.45%
2021/03/12	50	37.40	32	37.18	37.40	18	11,844	0.15%
2021/03/11	23	36.41	0	0.00	36.80	23	12,524	0.18%
2021/03/10	2	36.45	2	36.65	36.50	0	13,196	0.00%
2021/03/09	2	36.15	2	36.60	36.65	0	13,568	0.00%
2021/03/08	6	37.12	1	37.05	36.70	5	13,606	0.04%
2021/03/05	1	37.00	5.7	37.13	37.10	-4.7	13,632	-0.03%
2021/03/04	20	37.25	20	37.77	37.35	0	13,696	0.00%
2021/03/03	12	37.39	2	37.80	37.75	10	13,544	0.07%
2021/03/02	12	37.84	20	38.48	37.30	-8	13,437	-0.06%
2021/02/26	29	37.66	1	37.85	37.70	28	13,320	0.21%
2021/02/25	1	37.50	9.8	38.15	38.95	-8.8	13,274	-0.07%
2021/02/24	0	0.00	4	37.09	37.00	-4	13,110	-0.03%
2021/02/23	10	36.62	10	36.60	36.50	0	12,989	0.00%
2021/02/22	18	37.66	9	37.31	37.25	9	12,899	0.07%
2021/02/19	6	36.88	28	37.06	37.35	-22	12,757	-0.17%
2021/02/18	3	36.08	30	36.35	36.45	-27	12,566	-0.21%
2021/02/17	20	35.46	6	35.82	35.25	14	12,409	0.11%
2021/02/05	1	34.60	2	34.45	34.35	-1	12,224	-0.01%
2021/02/04	0	0.00	6	34.03	34.00	-6	12,219	-0.05%
2021/02/03	8	34.57	8	34.32	34.35	0	12,306	0.00%
2021/02/02	1	35.40	0	0.00	34.70	1	12,344	0.01%
2021/01/29	0	0.00	5	34.60	33.65	-5	12,151	-0.04%
2021/01/28	10	34.40	1	34.55	34.50	9	12,056	0.07%
2021/01/27	0	0.00	52	35.79	35.25	-52	11,987	-0.43%
2021/01/26	7	35.34	3	35.48	35.00	4	11,917	0.03%
2021/01/22	28	37.15	19	37.05	37.25	9	11,588	0.08%
2021/01/21	21	37.02	29	37.00	37.10	-8	11,389	-0.07%
2021/01/20	5	36.55	31	36.66	35.70	-26	11,107	-0.23%
2021/01/19	19	37.16	19	37.35	37.05	0	10,777	0.00%
2021/01/18	0	0.00	4	35.79	36.35	-4	10,311	-0.04%
2021/01/15	6	36.35	26	36.24	35.55	-20	10,167	-0.20%
2021/01/14	2	35.95	9	36.29	36.30	-7	9,987	-0.07%
2021/01/13	32	36.28	211	36.34	36.40	-179	9,871	-1.81%	大賣/鉅額交易
2021/01/12	13	36.14	20	36.27	35.80	-7	9,708	-0.07%
2021/01/11	141	35.50	60	35.10	35.65	81	9,181	0.88%	大買/
2021/01/08	3	34.95	49	35.20	35.10	-46	9,041	-0.51%
2021/01/07	4	35.26	8	35.16	35.25	-4	8,917	-0.04%
2021/01/06	43	35.23	5	35.47	34.45	38	8,790	0.43%
2021/01/05	10	34.78	19	34.82	34.85	-9	8,607	-0.10%
2021/01/04	5	34.59	8	34.68	34.70	-3	8,560	-0.04%
2020/12/31	30	34.69	0	0.00	34.35	30	8,526	0.35%
2020/12/30	29	34.72	0	0.00	34.70	29	8,473	0.34%
2020/12/29	22	35.07	55	34.89	35.00	-33	8,439	-0.39%
2020/12/28	9	34.31	13	34.49	34.50	-4	8,260	-0.05%
2020/12/25	15	34.46	5	34.80	34.40	10	8,197	0.12%
2020/12/24	11	33.76	17	33.69	34.05	-6	8,103	-0.07%
2020/12/23	7	33.29	6	33.44	33.50	1	8,069	0.01%
2020/12/22	7	34.09	2	33.93	33.50	5	8,055	0.06%
2020/12/21	10	34.00	11	34.22	34.35	-1	7,954	-0.01%
2020/12/18	130	35.31	27	34.74	34.70	103	7,861	1.31%	大買/鉅額交易
2020/12/17	14	34.71	8	34.68	34.95	6	7,605	0.08%
2020/12/16	18	34.90	10	35.25	34.55	8	7,451	0.11%
2020/12/15	63	35.42	532	34.99	34.65	-469	7,247	-6.47%	大賣/鉅額交易
2020/12/14	13	36.92	6	36.89	36.60	7	6,932	0.10%
2020/12/11	26	37.03	32	36.72	37.15	-6	6,728	-0.09%
2020/12/10	9	36.63	43	36.80	36.75	-34	6,262	-0.54%
2020/12/09	43	36.95	6	36.95	37.05	37	6,067	0.61%
2020/12/08	357	35.88	206	35.18	36.25	151	5,772	2.62%	大買/大賣/鉅額交易
2020/12/07	102	36.82	133.4	36.92	36.50	-31.4	5,536	-0.57%	大買/大賣/
2020/12/04	65	34.24	52	34.83	35.70	13	4,719	0.28%
2020/12/03	127	33.21	6	33.72	33.20	121	3,957	3.06%	大買/鉅額交易
2020/12/02	164	32.43	1.2	32.23	32.30	162.8	3,599	4.52%	大買/鉅額交易
2020/12/01	205	31.91	0	0.00	32.00	205	3,505	5.85%	大買/鉅額交易
2020/11/30	1	32.10	1	31.80	31.85	0	3,431	0.00%
2020/11/27	20	31.45	0	0.00	31.25	20	3,315	0.60%
2020/11/26	0	0.00	4	31.50	31.50	-4	3,295	-0.12%
2020/11/25	0	0.00	12	31.09	31.20	-12	3,292	-0.36%
2020/11/24	6	32.18	8	31.97	31.65	-2	3,235	-0.06%
2020/11/23	2	31.50	4	31.64	31.95	-2	3,045	-0.07%
2020/11/20	0	0.00	3	30.30	30.20	-3	2,843	-0.11%
2020/11/19	0	0.00	5	30.66	30.35	-5	2,834	-0.18%
2020/11/18	10	30.35	4	30.49	30.45	6	2,811	0.21%
2020/11/17	0	0.00	4.5	30.20	30.05	-4.5	2,786	-0.16%
2020/11/16	1	29.65	4	30.18	30.00	-3	2,838	-0.11%
2020/11/13	2	29.08	0	0.00	29.50	2	2,841	0.07%
2020/11/11	0	0.00	16	29.95	30.00	-16	2,791	-0.57%
2020/11/10	116	29.85	23	29.93	29.85	93	2,697	3.45%	大買/
2020/11/09	0	0.00	15	29.05	29.30	-15	2,667	-0.56%
2020/11/05	1	28.70	10	28.80	28.75	-9	2,712	-0.33%
2020/11/04	1	28.70	0	0.00	28.85	1	2,722	0.04%
2020/10/29	2	28.33	0	0.00	28.40	2	2,774	0.07%
2020/10/28	12.3	28.87	0	0.00	28.75	12.3	2,779	0.44%
2020/10/27	1	28.95	0	0.00	29.00	1	2,804	0.04%
2020/10/26	11	29.29	0	0.00	29.10	11	2,885	0.38%
2020/10/23	10	29.30	0	0.00	29.35	10	2,911	0.34%
2020/10/21	3	28.97	10	29.10	29.10	-7	2,991	-0.23%
2020/10/19	2	28.85	110	28.70	28.75	-108	3,026	-3.57%	大賣/鉅額交易
2020/10/16	2	29.00	0	0.00	28.85	2	3,060	0.07%
2020/10/13	0	0.00	90	28.77	28.90	-90	3,134	-2.87%
2020/10/12	1	28.90	230	29.03	29.10	-229	3,197	-7.16%	大賣/鉅額交易
2020/10/08	2	28.65	180	28.65	28.65	-178	3,193	-5.57%	大賣/鉅額交易
2020/10/07	0	0.00	10	28.65	28.65	-10	3,229	-0.31%
2020/10/06	310	28.85	0	0.00	28.75	310	3,276	9.46%	大買/鉅額交易
2020/10/05	11	28.58	0	0.00	28.40	11	3,325	0.33%
2020/09/30	2	28.35	10.2	28.55	28.55	-8.2	3,383	-0.24%
2020/09/29	10	28.20	15	28.30	28.30	-5	3,453	-0.14%
2020/09/25	6	27.26	0	0.00	27.25	6	3,869	0.16%
2020/09/24	2	28.05	45	28.03	28.05	-43	4,006	-1.07%
2020/09/23	3	28.63	0	0.00	28.55	3	4,036	0.07%
2020/09/22	1	29.00	25	29.05	28.95	-24	4,251	-0.56%
2020/09/21	7	29.55	0	0.00	29.45	7	4,412	0.16%
2020/09/18	8	29.94	0	0.00	29.90	8	4,444	0.18%
2020/09/17	171	29.89	0	0.00	29.90	171	4,521	3.78%	大買/鉅額交易
2020/09/16	12	29.66	10	29.55	29.50	2	4,532	0.04%
2020/09/15	5	29.66	1	29.70	29.65	4	4,594	0.09%
2020/09/11	10	28.55	0	0.00	28.55	10	4,866	0.21%
2020/09/10	100	29.50	1	29.35	28.95	99	4,959	2.00%
2020/09/09	0	0.00	7	29.15	29.30	-7	5,069	-0.14%
2020/09/07	10	29.35	0	0.00	29.30	10	5,260	0.19%
2020/09/03	0	0.00	3	29.45	29.35	-3	5,531	-0.05%
2020/09/02	1	29.20	0	0.00	29.40	1	5,595	0.02%
2020/09/01	0	0.00	5	29.13	29.15	-5	5,690	-0.09%
2020/08/28	8	29.50	0	0.00	29.40	8	5,920	0.14%
2020/08/27	0	0.00	1	29.85	29.65	-1	6,192	-0.02%
2020/08/26	30	29.65	0	0.00	29.65	30	6,893	0.44%
2020/08/25	70	29.80	0	0.00	29.80	70	6,970	1.00%
2020/08/20	2	29.03	0	0.00	29.10	2	7,055	0.03%
2020/08/19	0	0.00	3	31.00	30.60	-3	7,002	-0.04%
2020/08/13	6	32.35	105	31.90	31.85	-99	7,177	-1.38%	大賣/
2020/08/12	0	0.00	1	32.20	32.15	-1	7,191	-0.01%
2020/08/11	0	0.00	100	31.85	31.75	-100	7,203	-1.39%
2020/08/07	0	0.00	270	31.97	31.90	-270	7,338	-3.68%	大賣/鉅額交易
2020/08/06	135	32.56	0	0.00	32.20	135	7,384	1.83%	大買/鉅額交易
2020/08/05	165	32.63	1	32.50	32.55	164	7,428	2.21%	大買/鉅額交易
2020/08/03	20	32.00	0	0.00	31.95	20	7,742	0.26%
2020/07/31	60	32.23	0	0.00	31.90	60	8,030	0.75%
2020/07/30	150	32.24	10	32.00	32.00	140	8,114	1.73%	大買/鉅額交易
2020/07/28	100	31.50	0	0.00	30.35	100	8,465	1.18%
2020/07/27	150	31.36	20	30.86	31.20	130	8,491	1.53%	大買/鉅額交易
2020/07/24	1	31.80	0	0.00	31.45	1	8,488	0.01%
2020/07/22	0	0.00	0.5	32.50	32.65	-0.5	8,636	-0.01%
2020/07/21	2	32.00	10	31.95	32.00	-8	8,655	-0.09%
2020/07/20	0	0.00	5	31.55	31.65	-5	8,689	-0.06%
2020/07/17	0	0.00	16	31.90	31.75	-16	8,692	-0.18%
2020/07/15	0	0.00	20	32.50	32.30	-20	8,733	-0.23%
2020/07/14	5	32.50	0	0.00	32.25	5	8,813	0.06%
2020/07/13	10	32.80	10	32.80	32.80	0	8,851	0.00%
2020/07/10	2	32.15	0	0.00	32.00	2	8,986	0.02%
2020/07/09	2	33.55	0	0.00	32.90	2	8,967	0.02%
2020/07/08	2	33.15	3	33.23	33.30	-1	8,993	-0.01%
2020/07/07	16	33.97	9	33.83	33.65	7	9,043	0.08%
2020/07/06	36	34.14	27.3	34.32	34.00	8.7	9,022	0.10%
2020/07/03	10	33.45	20	33.20	33.40	-10	8,798	-0.11%
2020/07/02	1	31.80	6	32.29	32.40	-5	8,730	-0.06%
2020/07/01	5.3	32.01	1	31.85	31.60	4.3	8,715	0.05%
2020/06/30	3	33.72	2	33.75	33.80	1	8,505	0.01%
2020/06/24	6	33.45	0	0.00	33.55	6	8,360	0.07%
2020/06/19	1	34.35	2	34.68	34.80	-1	8,473	-0.01%
2020/06/18	2	34.28	10	34.23	34.50	-8	8,355	-0.10%
2020/06/17	0.3	33.60	0	0.00	33.75	0.3	8,233	0.00%
2020/06/16	0	0.00	1	33.70	33.60	-1	8,204	-0.01%
2020/06/15	0	0.00	2	33.00	32.55	-2	8,277	-0.02%
2020/06/12	6	33.25	2	32.68	33.25	4	8,262	0.05%
2020/06/11	12	33.87	7	33.67	33.45	5	8,238	0.06%
2020/06/10	0	0.00	20	33.45	33.35	-20	8,093	-0.25%
2020/06/09	1	33.15	11	33.29	33.10	-10	8,205	-0.12%
2020/06/08	4	33.60	11	33.62	33.65	-7	8,314	-0.08%
2020/06/05	1	33.30	15	33.49	33.35	-14	8,602	-0.16%
2020/06/04	21	33.13	12	32.93	32.90	9	8,829	0.10%
2020/06/03	44	33.19	27	33.36	33.25	17	8,871	0.19%
2020/06/02	34	34.15	21	34.19	34.05	13	8,641	0.15%
2020/06/01	5	31.95	48	31.68	32.15	-43	8,011	-0.54%
2020/05/29	0	0.00	1	30.90	30.90	-1	7,960	-0.01%
2020/05/28	0	0.00	5	31.10	30.90	-5	7,960	-0.06%
2020/05/27	0	0.00	1	31.75	31.55	-1	7,943	-0.01%
2020/05/26	1	31.55	0	0.00	31.35	1	7,928	0.01%
2020/05/25	2	31.18	11	31.15	31.50	-9	7,894	-0.11%
2020/05/21	12	31.99	0	0.00	32.05	12	7,858	0.15%
2020/05/19	5	30.46	1	30.70	30.45	4	7,691	0.05%
2020/05/18	1	30.55	0	0.00	30.25	1	7,642	0.01%
2020/05/15	11	30.83	1	30.95	30.80	10	7,614	0.13%
2020/05/14	2	32.03	11	32.00	31.15	-9	7,541	-0.12%
2020/05/13	0	0.00	1	32.30	32.40	-1	7,448	-0.01%
2020/05/12	5	32.30	0	0.00	32.30	5	7,429	0.07%
2020/05/11	11	32.95	68	32.81	32.55	-57	7,377	-0.77%
2020/05/08	10	31.95	25	32.19	32.20	-15	7,245	-0.21%
2020/05/07	27	32.25	12	31.66	31.60	15	7,055	0.21%
2020/05/06	17	31.67	14	31.62	31.75	3	6,778	0.04%
2020/05/05	18	32.11	17	32.01	32.00	1	6,687	0.01%
2020/05/04	12	30.51	20	31.56	31.50	-8	6,462	-0.12%
2020/04/30	60	30.57	12	30.68	30.70	48	6,301	0.76%
2020/04/29	10	30.25	10	30.15	30.15	0	6,271	0.00%
2020/04/28	1	29.95	0	0.00	30.10	1	6,275	0.02%
2020/04/27	42	29.85	11	30.35	30.35	31	6,328	0.49%
2020/04/24	4	29.13	2	29.10	29.30	2	6,208	0.03%
2020/04/23	1	28.90	0	0.00	28.55	1	6,138	0.02%
2020/04/22	0	0.00	2	28.83	28.80	-2	6,075	-0.03%
2020/04/21	10	28.90	4	28.60	28.60	6	6,050	0.10%
2020/04/20	1	29.45	3	29.50	29.30	-2	5,994	-0.03%
2020/04/17	11	29.73	10	29.00	29.00	1	5,936	0.02%
2020/04/16	3	29.62	0	0.00	29.25	3	5,879	0.05%
2020/04/15	0	0.00	9	29.20	29.60	-9	5,868	-0.15%
2020/04/14	1	27.95	11	28.37	28.55	-10	5,710	-0.18%
2020/04/13	4	28.00	2	28.00	27.90	2	5,703	0.04%
2020/04/10	17	28.52	1	28.50	28.45	16	5,665	0.28%
2020/04/09	0	0.00	14	29.05	29.25	-14	5,567	-0.25%
2020/04/08	23	28.24	8	28.03	28.35	15	5,455	0.27%
2020/04/07	5	27.20	6	27.49	27.55	-1	5,460	-0.02%
2020/04/06	2	26.58	0	0.00	26.75	2	5,338	0.04%
2020/04/01	1	26.65	1	26.75	26.95	0	5,322	0.00%
2020/03/31	1	26.65	1	26.90	26.60	0	5,317	0.00%
2020/03/30	0	0.00	1	26.25	26.60	-1	5,286	-0.02%
2020/03/26	3	26.73	2	26.60	26.60	1	5,191	0.02%
2020/03/25	2	26.70	2	26.73	26.55	0	5,159	0.00%
2020/03/24	12	26.15	11	25.85	25.80	1	5,009	0.02%
2020/03/23	1	25.30	4	24.90	25.20	-3	4,975	-0.06%
2020/03/20	3	25.67	4	25.64	25.95	-1	5,061	-0.02%
2020/03/19	4	23.50	0	0.00	24.30	4	4,986	0.08%
2020/03/18	0	0.00	3	25.00	25.00	-3	4,972	-0.06%
2020/03/17	3	25.30	0	0.00	25.45	3	4,949	0.06%
2020/03/16	31	26.10	2	26.10	25.50	29	4,935	0.59%
2020/03/13	3	25.77	10	25.65	26.95	-7	4,851	-0.14%
2020/03/12	5	28.54	3	28.38	28.10	2	4,697	0.04%
2020/03/11	29	30.93	28	30.50	29.80	1	4,571	0.02%
2020/03/10	5	30.82	16	31.52	32.50	-11	4,266	-0.26%
2020/03/09	13	30.76	2	30.98	30.70	11	4,076	0.27%
2020/03/06	11	30.20	3	30.40	30.55	8	3,927	0.20%
2020/03/05	8	30.00	4	30.18	30.10	4	3,952	0.10%
2020/03/04	2	29.60	3	29.37	29.40	-1	4,006	-0.02%
2020/03/03	5	29.95	5	29.96	30.00	0	4,069	0.00%
2020/03/02	3	29.00	14	29.21	29.15	-11	4,070	-0.27%
2020/02/27	7	29.51	5	30.80	29.45	2	4,078	0.05%
2020/02/26	1	30.60	0	0.00	30.45	1	4,107	0.02%
2020/02/25	10	30.73	0	0.00	30.65	10	4,183	0.24%
2020/02/24	2	30.95	0	0.00	31.00	2	4,323	0.05%
2020/02/21	2	30.95	1	31.00	30.85	1	4,351	0.02%
2020/02/20	4	31.30	1	31.55	31.25	3	4,427	0.07%
2020/02/19	10	31.14	2	31.00	31.10	8	4,564	0.18%
2020/02/18	2	31.35	2	31.33	31.25	0	4,850	0.00%
2020/02/14	0	0.00	2	31.08	31.05	-2	5,331	-0.04%
2020/02/13	1	31.00	21	30.84	30.65	-20	5,861	-0.34%
2020/02/12	12	30.72	3	30.67	30.75	9	6,180	0.15%
2020/02/11	31	30.28	0	0.00	30.75	31	7,164	0.43%
2020/02/10	0	0.00	6	29.90	30.00	-6	7,657	-0.08%
2020/02/07	2	30.05	12	30.08	30.00	-10	7,673	-0.13%
2020/02/06	5	30.14	0	0.00	30.60	5	7,685	0.07%
2020/02/05	3	29.67	1	29.70	29.70	2	7,674	0.03%
2020/02/04	10	29.45	0	0.00	29.55	10	7,664	0.13%
2020/02/03	1	28.35	0	0.00	28.90	1	7,674	0.01%
2020/01/31	1	30.10	0	0.00	30.00	1	7,640	0.01%
2020/01/30	1	29.95	5	29.95	29.95	-4	7,627	-0.05%
2020/01/20	0	0.00	1	33.35	33.25	-1	7,551	-0.01%
2020/01/17	1	33.95	0	0.00	33.85	1	7,551	0.01%
2020/01/16	0.2	33.80	0	0.00	33.85	0.2	7,616	0.00%
2020/01/15	2	33.93	6	33.94	33.90	-4	7,683	-0.05%
2020/01/14	3	34.15	1	34.10	34.15	2	7,714	0.03%
2020/01/10	1	33.60	1	34.05	34.00	0	7,806	0.00%
2020/01/09	6	34.31	2	34.25	34.25	4	7,821	0.05%
2020/01/08	0.2	32.60	0	0.00	32.60	0.2	7,834	0.00%
2020/01/07	1	32.60	0	0.00	32.70	1	7,993	0.01%
2020/01/06	3	33.40	1	33.40	33.40	2	8,007	0.02%
2020/01/02	10	34.40	0	0.00	34.55	10	8,026	0.12%
2019/12/31	7	34.44	0	0.00	34.25	7	8,043	0.09%
2019/12/30	13	34.95	0	0.00	35.10	13	7,973	0.16%
2019/12/27	1	34.80	8	34.94	35.30	-7	7,972	-0.09%
2019/12/26	2	34.38	0	0.00	34.40	2	7,974	0.03%
2019/12/24	3.3	35.00	0	0.00	34.60	3.3	8,197	0.04%
2019/12/23	0	0.00	5	35.20	35.20	-5	8,229	-0.06%
2019/12/20	1	35.55	0	0.00	35.20	1	8,280	0.01%
2019/12/19	13	35.77	0	0.00	35.55	13	8,291	0.16%
2019/12/18	6	35.88	2	35.90	35.90	4	8,293	0.05%
2019/12/17	2	36.10	0	0.00	36.25	2	8,288	0.02%
2019/12/16	1	35.20	2	35.40	35.55	-1	8,217	-0.01%
2019/12/13	8	35.21	17	36.02	35.30	-9	8,241	-0.11%
2019/12/12	0	0.00	18	35.84	35.85	-18	8,124	-0.22%
2019/12/11	1	35.50	1	35.80	35.45	0	8,152	0.00%
2019/12/06	6	34.91	0	0.00	34.85	6	8,344	0.07%
2019/12/05	6	34.88	6	35.13	35.20	0	8,441	0.00%
2019/12/04	10	35.28	0	0.00	35.05	10	8,507	0.12%
2019/12/03	1	34.20	0	0.00	34.20	1	8,557	0.01%
2019/12/02	1	33.35	36	33.70	34.00	-35	8,711	-0.40%
2019/11/29	8.3	34.51	1	34.10	34.25	7.3	8,695	0.08%
2019/11/28	15	35.23	1	35.30	35.20	14	8,632	0.16%
2019/11/27	1	35.70	4	35.55	35.45	-3	8,629	-0.03%
2019/11/26	5	35.82	0	0.00	35.80	5	8,686	0.06%
2019/11/25	4	35.68	0	0.00	35.65	4	8,679	0.05%
2019/11/22	15.4	35.32	2	35.65	35.15	13.4	8,752	0.15%
2019/11/21	7	35.78	2	35.85	36.00	5	8,769	0.06%
2019/11/20	5	36.42	21	36.70	36.95	-16	8,683	-0.18%
2019/11/19	2	36.70	3	37.10	37.10	-1	8,699	-0.01%
2019/11/18	9	36.30	11	36.54	36.75	-2	8,677	-0.02%
2019/11/15	6	36.82	9	37.68	36.25	-3	8,639	-0.03%
2019/11/14	14	37.18	3.7	36.62	36.70	10.3	8,431	0.12%
2019/11/13	4	37.63	1	38.30	37.80	3	8,297	0.04%
2019/11/12	13.2	37.73	3	37.12	38.00	10.2	8,142	0.12%
2019/11/11	7	36.14	33	36.13	35.95	-26	7,823	-0.33%
2019/11/08	44	35.24	38.7	35.34	35.80	5.3	7,792	0.07%
2019/11/07	4	32.78	33	33.06	33.40	-29	7,242	-0.40%
2019/11/05	6	30.51	4	30.70	30.50	2	7,313	0.03%
2019/11/01	0.3	30.30	1	30.00	30.55	-0.7	7,566	-0.01%
2019/10/31	12	30.16	0	0.00	30.20	12	7,695	0.16%
2019/10/30	5	30.45	5	30.65	30.65	0	7,713	0.00%
2019/10/29	5	30.85	1	30.40	30.30	4	7,851	0.05%
2019/10/28	16	30.86	0	0.00	30.70	16	7,960	0.20%
2019/10/25	2	31.13	0	0.00	31.20	2	8,022	0.02%
2019/10/24	1	31.15	60	31.54	31.70	-59	8,071	-0.73%
2019/10/23	5	31.30	3	31.40	31.45	2	8,127	0.02%
2019/10/22	4	30.75	0	0.00	30.75	4	8,168	0.05%
2019/10/21	53	31.37	0	0.00	31.00	53	8,206	0.65%
2019/10/17	0	0.00	1	31.45	31.45	-1	8,213	-0.01%
2019/10/16	1	30.25	1	30.65	30.80	0	8,214	0.00%
2019/10/15	29	30.57	4	30.65	30.65	25	8,252	0.30%
2019/10/14	5	32.16	25	31.90	31.90	-20	8,173	-0.24%
2019/10/09	8	32.04	0	0.00	32.30	8	8,148	0.10%
2019/10/08	1	32.35	1	32.80	32.70	0	8,159	0.00%
2019/10/04	10	32.30	1	32.55	32.30	9	8,180	0.11%
2019/10/03	0	0.00	4	32.45	32.45	-4	8,173	-0.05%
2019/10/01	28	32.84	4	32.33	32.95	24	8,163	0.29%
2019/09/27	4	32.21	0.7	31.50	31.55	3.3	8,072	0.04%
2019/09/25	4	32.85	0	0.00	33.20	4	7,902	0.05%
2019/09/24	1	33.25	6	33.13	33.20	-5	7,911	-0.06%
2019/09/23	0	0.00	1	33.60	33.45	-1	7,902	-0.01%
2019/09/20	2	33.20	8.1	33.26	33.40	-6.1	7,900	-0.08%
2019/09/19	1	32.95	6	33.40	33.10	-5	7,870	-0.06%
2019/09/18	0	0.00	2.1	33.30	33.30	-2.1	7,826	-0.03%
2019/09/16	30	33.60	30	33.40	33.40	0	7,735	0.00%
2019/09/12	11	33.84	16	33.83	34.00	-5	7,669	-0.07%
2019/09/11	1	33.45	27	33.12	33.45	-26	7,566	-0.34%
2019/09/10	2	32.35	5	32.38	32.50	-3	7,436	-0.04%
2019/09/05	5	32.28	6	32.63	32.50	-1	7,044	-0.01%
2019/09/04	2	31.30	61.5	32.01	32.15	-59.5	6,853	-0.87%
2019/09/03	0	0.00	1	31.15	31.20	-1	6,666	-0.02%
2019/09/02	45	31.09	55	31.20	31.20	-10	6,637	-0.15%
2019/08/30	11	30.83	13	30.84	30.80	-2	6,613	-0.03%
2019/08/29	7	30.70	15	30.51	30.70	-8	6,570	-0.12%
2019/08/28	37	30.22	0	0.00	30.10	37	6,521	0.57%
2019/08/27	8	30.78	37	31.01	30.70	-29	6,492	-0.45%
2019/08/26	3	29.45	4.8	30.18	30.25	-1.8	6,376	-0.03%
2019/08/23	38	30.11	33	30.02	30.00	5	6,289	0.08%
2019/08/22	10	30.70	5.7	30.46	30.55	4.3	6,232	0.07%
2019/08/21	3	30.53	4	30.64	30.55	-1	6,268	-0.02%
2019/08/20	1	30.85	34.7	30.65	30.60	-33.7	6,373	-0.53%
2019/08/19	11	29.83	30	30.17	30.15	-19	6,273	-0.30%
2019/08/16	7	29.78	6.4	30.09	29.60	0.6	6,315	0.01%
2019/08/15	11	29.20	20	29.14	29.40	-9	6,208	-0.14%
2019/08/14	18	29.61	8	29.89	29.10	10	6,132	0.16%
2019/08/13	47	30.06	38.5	29.65	29.60	8.5	6,004	0.14%
2019/08/12	56.3	31.21	33	30.66	31.50	23.3	5,745	0.41%
2019/08/08	0	0.00	38	28.74	28.95	-38	5,320	-0.71%
2019/08/07	0	0.00	18	28.32	27.70	-18	5,099	-0.35%
2019/08/06	0	0.00	3	28.25	28.25	-3	4,788	-0.06%
2019/08/05	5	28.47	11	28.50	28.45	-6	4,690	-0.13%
2019/08/02	4	27.83	0	0.00	27.80	4	4,576	0.09%
2019/07/31	27	28.97	35	28.81	28.65	-8	4,485	-0.18%
2019/07/30	3	28.60	53	28.38	28.20	-50	4,404	-1.14%
2019/07/29	23	28.56	17	28.64	28.65	6	4,356	0.14%
2019/07/26	15	28.30	15.3	28.13	28.20	-0.3	4,290	-0.01%
2019/07/25	3	27.65	38	27.85	28.05	-35	4,201	-0.83%
2019/07/24	3	27.50	16	27.55	27.55	-13	4,103	-0.32%
2019/07/23	6	26.86	2	26.95	26.95	4	4,053	0.10%
2019/07/22	2	26.70	3	26.50	26.65	-1	3,997	-0.03%
2019/07/19	0	0.00	17	26.25	26.05	-17	3,961	-0.43%
2019/07/18	12	26.02	5	26.05	26.10	7	3,956	0.18%
2019/07/17	0	0.00	2	26.00	25.90	-2	3,955	-0.05%
2019/07/16	5	25.80	8	25.93	25.70	-3	3,920	-0.08%
2019/07/15	20	25.15	0	0.00	25.25	20	3,895	0.51%
2019/07/11	0	0.00	103	25.20	25.55	-103	3,970	-2.59%	大賣/鉅額交易
2019/07/10	2	24.95	10	24.85	25.00	-8	3,965	-0.20%
2019/07/09	5	24.85	30	24.90	24.85	-25	4,023	-0.62%
2019/07/04	3	24.60	0	0.00	24.55	3	4,529	0.07%
2019/07/03	11	24.61	2	24.60	24.65	9	4,828	0.19%
2019/07/02	2	24.55	0	0.00	24.70	2	5,103	0.04%
2019/07/01	17	24.42	16	24.45	24.50	1	5,257	0.02%
2019/06/28	5	23.90	0	0.00	23.85	5	5,282	0.09%
2019/06/27	10	24.28	0	0.00	24.30	10	5,388	0.19%
2019/06/26	3	23.90	0	0.00	23.90	3	5,414	0.06%
2019/06/25	1	23.90	10	23.90	23.85	-9	5,463	-0.16%
2019/06/21	4	24.20	10	24.07	24.30	-6	5,719	-0.10%
2019/06/20	0	0.00	11	24.20	24.15	-11	5,828	-0.19%
2019/06/19	19	23.96	11	23.98	23.95	8	6,047	0.13%
2019/06/17	2	23.55	1	23.50	23.45	1	6,867	0.01%
2019/06/14	0	0.00	1	23.65	23.55	-1	7,132	-0.01%
2019/06/13	0	0.00	5	23.55	23.55	-5	7,190	-0.07%
2019/06/12	2	23.85	0	0.00	23.75	2	7,272	0.03%
2019/06/11	11	23.73	4	23.80	23.70	7	7,374	0.09%
2019/06/10	10	23.63	0	0.00	23.65	10	7,424	0.13%
2019/06/06	14	23.92	5	24.20	23.35	9	7,564	0.12%
2019/06/05	12	24.33	0	0.00	24.35	12	7,642	0.16%
2019/06/04	0	0.00	14	23.80	23.80	-14	8,110	-0.17%
2019/06/03	1	23.35	0	0.00	23.50	1	8,206	0.01%
2019/05/31	3	22.80	4	23.06	23.30	-1	8,267	-0.01%
2019/05/30	4	22.54	1	22.70	22.65	3	8,407	0.04%
2019/05/29	1	22.50	0.3	22.60	22.35	0.7	8,489	0.01%
2019/05/28	1	22.30	1	23.00	22.80	0	8,484	0.00%
2019/05/27	11	22.72	1	22.35	22.35	10	8,381	0.12%
2019/05/24	14	23.62	0	0.00	23.50	14	8,241	0.17%
2019/05/23	12	23.51	0	0.00	23.40	12	8,245	0.15%
2019/05/22	10	24.60	0	0.00	24.55	10	8,131	0.12%
2019/05/20	1	24.60	0	0.00	24.20	1	8,099	0.01%
2019/05/17	4	25.03	0	0.00	24.90	4	8,034	0.05%
2019/05/15	0	0.00	1	26.25	26.40	-1	7,973	-0.01%
2019/05/14	10	25.75	23	25.76	26.00	-13	8,024	-0.16%
2019/05/13	3	25.42	0	0.00	25.20	3	7,985	0.04%
2019/05/10	12	26.18	10	26.16	25.95	2	7,966	0.03%
2019/05/09	5	26.06	20.3	26.00	25.95	-15.3	7,945	-0.19%
2019/05/08	1	26.50	0	0.00	26.45	1	7,903	0.01%
2019/05/07	8	26.40	9	26.69	26.95	-1	7,867	-0.01%
2019/05/06	2	26.25	0	0.00	26.20	2	7,826	0.03%
2019/05/03	19	27.21	0	0.00	27.35	19	7,787	0.24%
2019/04/30	4	26.43	0	0.00	26.90	4	7,734	0.05%
2019/04/29	4	26.70	32	26.60	26.70	-28	7,722	-0.36%
2019/04/26	0	0.00	7	27.04	27.00	-7	7,663	-0.09%
2019/04/25	0	0.00	38	27.05	27.15	-38	7,644	-0.50%
2019/04/24	1	26.85	21	27.00	26.85	-20	7,630	-0.26%
2019/04/23	12	26.90	22	26.80	27.35	-10	7,597	-0.13%
2019/04/22	7	27.56	15	27.60	27.10	-8	7,548	-0.11%
2019/04/19	25	27.22	1	27.45	27.55	24	7,499	0.32%
2019/04/18	10	26.95	7	26.86	26.70	3	7,487	0.04%
2019/04/17	1	27.35	5	27.35	27.40	-4	7,426	-0.05%
2019/04/15	2	27.50	0	0.00	27.75	2	7,365	0.03%
2019/04/12	0	0.00	10	27.45	27.45	-10	7,359	-0.14%
2019/04/10	5	29.15	11	28.93	29.20	-6	7,017	-0.09%
2019/04/09	10	29.00	15	28.87	29.05	-5	6,887	-0.07%
2019/04/08	17	28.06	14	28.20	27.90	3	6,616	0.05%
2019/04/03	10	27.20	2	27.38	27.20	8	6,382	0.13%
2019/04/02	0	0.00	1	26.75	26.70	-1	6,251	-0.02%
2019/03/29	11.2	26.28	0	0.00	26.20	11.2	6,052	0.18%
2019/03/28	2	26.10	2	26.25	26.10	0	6,048	0.00%
2019/03/27	6	26.26	1	26.35	26.45	5	6,038	0.08%
2019/03/26	23	27.01	1	27.70	26.60	22	6,024	0.37%
2019/03/25	14	26.95	3	26.98	26.95	11	5,894	0.19%
2019/03/22	4	27.00	14	27.14	26.95	-10	5,890	-0.17%
2019/03/21	23.2	27.06	21.3	27.02	26.95	1.9	5,757	0.03%
2019/03/20	8	25.91	33	26.60	26.45	-25	5,487	-0.46%
2019/03/19	35	25.15	31	25.13	25.20	4	5,169	0.08%
2019/03/18	20	24.43	20	24.48	24.50	0	4,987	0.00%
2019/03/15	28	24.22	51	24.32	24.30	-23	4,960	-0.46%
2019/03/14	43.8	24.03	3	23.98	23.90	40.8	4,976	0.82%
2019/03/13	35	24.13	30	24.37	24.10	5	4,987	0.10%
2019/03/12	62	24.39	2	24.65	24.20	60	5,001	1.20%
2019/03/11	5	24.49	1	24.60	24.55	4	4,931	0.08%
2019/03/08	17	24.88	12	24.67	24.60	5	5,016	0.10%
2019/03/07	34	26.10	4	26.44	26.70	30	4,585	0.65%
2019/03/06	23	26.00	0	0.00	25.90	23	4,513	0.51%
2019/03/05	95	26.46	9	25.94	25.95	86	4,473	1.92%
2019/03/04	26	25.89	13	25.82	26.15	13	4,406	0.30%
2019/02/26	28	25.72	0	0.00	25.50	28	4,380	0.64%
2019/02/25	1.5	25.62	10	25.40	25.65	-8.5	4,400	-0.19%
2019/02/22	0	0.00	30	25.19	25.20	-30	4,471	-0.67%
2019/02/21	1.2	25.05	1	25.10	25.05	0.2	4,667	0.00%
2019/02/20	0	0.00	1	25.45	25.40	-1	4,740	-0.02%
2019/02/19	0.2	25.50	0	0.00	25.65	0.2	4,860	0.00%
2019/02/14	1	25.40	0	0.00	25.50	1	5,080	0.02%
2019/02/13	0	0.00	3	25.78	25.70	-3	5,207	-0.06%
2019/02/12	4	25.25	1	25.20	25.35	3	5,280	0.06%
2019/02/11	0	0.00	7	25.15	25.05	-7	5,421	-0.13%
2019/01/30	5	24.80	15	24.65	24.65	-10	5,464	-0.18%
2019/01/29	0	0.00	5	25.20	25.20	-5	5,601	-0.09%
2019/01/28	0	25.40	16	25.50	25.50	-16	5,683	-0.28%
2019/01/25	2	25.40	2	25.70	25.50	0	5,897	0.00%
2019/01/23	0	0.00	1	24.85	24.95	-1	6,037	-0.02%
2019/01/21	12	24.73	0	0.00	24.65	12	6,294	0.19%
2019/01/18	0.4	24.90	0	0.00	24.90	0.4	6,485	0.01%
2019/01/16	0	0.00	3	24.90	24.80	-3	6,763	-0.04%
2019/01/15	3	24.25	8	24.24	24.55	-5	6,861	-0.07%
2019/01/10	20	24.30	0	0.00	24.05	20	7,215	0.28%
2019/01/09	2	24.80	0	0.00	25.05	2	7,208	0.03%
2019/01/08	1	24.85	0.7	24.90	24.85	0.3	7,352	0.00%
2019/01/07	2	24.90	0	0.00	24.60	2	7,500	0.03%
2019/01/04	1	25.10	2	24.95	25.20	-1	7,669	-0.01%
2019/01/03	5.5	26.08	0	0.00	25.85	5.5	7,769	0.07%
2019/01/02	1	26.00	0	0.00	26.30	1	7,808	0.01%
2018/12/28	1	25.75	9	26.06	26.10	-8	7,853	-0.10%
2018/12/26	4	25.33	0	0.00	25.10	4	8,017	0.05%
2018/12/25	1	25.55	0	0.00	25.55	1	8,178	0.01%
2018/12/24	1.1	25.95	0	0.00	25.95	1.1	8,384	0.01%
2018/12/21	1	25.50	0	0.00	26.25	1	8,660	0.01%
2018/12/20	10	26.05	0	0.00	25.70	10	8,950	0.11%
2018/12/19	1	26.10	0	0.00	26.30	1	9,065	0.01%
2018/12/18	2	26.08	0	0.00	26.10	2	9,068	0.02%
2018/12/17	16	26.83	150	26.73	26.30	-134	9,002	-1.49%	大賣/鉅額交易
2018/12/14	2	27.30	100	27.10	27.05	-98	8,877	-1.10%
2018/12/12	6.1	28.70	12	28.26	28.30	-5.9	8,790	-0.07%
2018/12/11	3	28.00	101.8	27.68	27.75	-98.8	8,667	-1.14%	大賣/
2018/12/10	0	0.00	4.4	27.05	27.50	-4.4	8,747	-0.05%
2018/12/07	2	27.80	0	0.00	27.30	2	8,732	0.02%
2018/12/06	2.3	27.17	0	0.00	27.60	2.3	8,638	0.03%
2018/12/05	7	27.64	32	27.75	27.45	-25	8,530	-0.29%
2018/12/04	2	28.20	5	27.85	28.20	-3	8,440	-0.04%
2018/12/03	4	28.30	15	28.36	28.05	-11	8,336	-0.13%
2018/11/30	0	0.00	5	27.15	27.30	-5	8,115	-0.06%
2018/11/29	0	0.00	1	27.25	26.70	-1	8,013	-0.01%
2018/11/28	1	26.70	0	0.00	26.65	1	7,944	0.01%
2018/11/27	5	26.85	3	26.62	26.85	2	7,892	0.03%
2018/11/26	8	26.05	0	0.00	25.80	8	7,782	0.10%
2018/11/23	13	25.57	4	25.60	25.70	9	7,765	0.12%
2018/11/22	4	26.43	0	0.00	26.20	4	7,691	0.05%
2018/11/21	0	0.00	2	27.00	27.00	-2	7,645	-0.03%
2018/11/20	18	26.69	14	27.11	26.55	4	7,541	0.05%
2018/11/19	0	0.00	2.7	26.82	26.75	-2.7	7,343	-0.04%
2018/11/16	8	25.90	8	26.15	26.20	0	7,267	0.00%
2018/11/15	5	26.90	0	0.00	26.90	5	7,149	0.07%
2018/11/14	2	27.18	0.9	26.60	26.70	1.1	7,168	0.01%
2018/11/13	1	26.75	1	27.10	27.20	0	7,135	0.00%
2018/11/12	1	26.50	11	26.75	26.80	-10	7,010	-0.14%
2018/11/09	0.2	26.00	1	26.10	26.15	-0.8	6,859	-0.01%
2018/11/08	0.5	25.60	6	26.21	25.80	-5.5	6,755	-0.08%
2018/11/07	3	25.20	0	0.00	25.40	3	6,632	0.05%
2018/11/06	0	0.00	18	25.57	25.25	-18	6,595	-0.27%
2018/11/05	3.1	25.05	15.8	24.64	25.10	-12.7	6,425	-0.20%
2018/11/02	2	24.50	9	24.33	24.60	-7	6,305	-0.11%
2018/11/01	0	0.00	15	23.34	23.45	-15	6,071	-0.25%
2018/10/31	1.3	20.79	91	20.58	21.35	-89.7	5,914	-1.52%
2018/10/30	5.7	20.44	2	20.50	20.20	3.7	5,841	0.06%
2018/10/26	12.2	23.58	4	23.00	23.35	8.2	5,586	0.15%
2018/10/17	0	0.00	10	23.51	23.50	-10	5,384	-0.19%
2018/10/16	30	23.45	1	23.35	22.85	29	5,212	0.56%
2018/10/15	5	23.66	2	23.85	23.60	3	5,116	0.06%
2018/10/12	1	23.30	32	23.10	23.50	-31	5,047	-0.61%
2018/10/11	2	22.10	404	22.14	22.50	-402	4,911	-8.18%	大賣/鉅額交易
2018/10/09	1	23.40	42	23.44	23.60	-41	4,725	-0.87%
2018/10/08	135	22.93	1	23.05	23.25	134	4,622	2.90%	大買/鉅額交易
2018/10/05	8	23.19	1	22.95	22.60	7	4,572	0.15%
2018/10/04	6	24.05	137	24.01	24.10	-131	4,445	-2.95%	大賣/鉅額交易
2018/10/03	1	24.10	13	24.09	24.25	-12	4,271	-0.28%
2018/10/02	10	23.75	6	24.14	23.65	4	4,050	0.10%
2018/10/01	0	0.00	7	23.70	23.80	-7	3,895	-0.18%
2018/09/28	3	23.90	0	0.00	23.65	3	3,853	0.08%
2018/09/27	2	23.25	2	23.45	23.50	0	3,837	0.00%
2018/09/26	55	23.97	23	24.08	23.45	32	3,783	0.85%
2018/09/25	0	0.00	60	23.94	23.90	-60	3,659	-1.64%
2018/09/21	1	23.00	36	23.17	23.40	-35	3,469	-1.01%
2018/09/20	66	23.00	61	23.10	22.85	5	3,252	0.15%
2018/09/19	3	22.90	22	22.76	22.85	-19	3,122	-0.61%
2018/09/18	21	22.85	15	22.46	22.60	6	3,030	0.20%
2018/09/17	132	21.87	12	21.28	21.90	120	2,783	4.31%	大買/鉅額交易
2018/09/14	1	20.60	2	20.35	20.35	-1	2,841	-0.04%
2018/09/12	3	20.17	0	0.00	20.00	3	3,180	0.09%
2018/09/11	1	20.25	0	0.00	20.40	1	3,205	0.03%
2018/09/10	52	20.10	3	20.12	20.15	49	3,271	1.50%
2018/09/07	5	21.05	27	20.86	20.85	-22	3,315	-0.66%
2018/09/06	3	21.53	19	21.70	21.60	-16	3,284	-0.49%
2018/09/05	26	21.00	0	0.00	21.15	26	3,148	0.83%
2018/09/04	2	20.95	0	0.00	21.05	2	3,237	0.06%
2018/08/31	52	21.04	0	0.00	21.05	52	3,319	1.57%
2018/08/29	53	21.25	0	0.00	21.15	53	3,491	1.52%
2018/08/28	3	21.22	0	0.00	21.15	3	3,630	0.08%
2018/08/27	0	0.00	2	21.10	21.15	-2	3,661	-0.05%
2018/08/24	10	21.10	0	0.00	21.15	10	3,678	0.27%
2018/08/22	2	21.25	0	0.00	21.20	2	3,816	0.05%
2018/08/20	8	21.00	0	0.00	20.95	8	3,938	0.20%
2018/08/17	5	21.38	0	0.00	21.00	5	4,022	0.12%
2018/08/16	7	21.26	5	21.25	21.25	2	4,048	0.05%
2018/08/14	3	21.85	0	0.00	21.85	3	4,217	0.07%
2018/08/13	5	22.14	0	0.00	21.75	5	4,299	0.12%
2018/08/10	51	23.00	0	0.00	22.60	51	4,250	1.20%
2018/08/09	7	23.07	0	0.00	23.00	7	4,234	0.17%
2018/08/08	10	23.28	0	0.00	23.25	10	4,258	0.23%
2018/08/07	12	23.25	3	23.13	23.25	9	4,288	0.21%
2018/08/06	8	23.00	1	23.10	23.00	7	4,307	0.16%
2018/08/03	8	22.72	1	22.80	22.70	7	4,332	0.16%
2018/07/31	2	22.40	0	0.00	22.40	2	4,772	0.04%
2018/07/27	2	22.33	0	0.00	22.40	2	4,818	0.04%
2018/07/23	0	0.00	1	22.05	22.10	-1	4,981	-0.02%
2018/07/20	53	22.59	0	0.00	22.45	53	5,025	1.05%
2018/07/19	6	22.73	0.6	22.85	22.75	5.4	5,139	0.10%
2018/07/18	5	22.40	0	0.00	22.40	5	5,194	0.10%
2018/07/17	5	22.40	0	0.00	22.40	5	5,236	0.10%
2018/07/13	4	22.35	0	0.00	22.35	4	5,420	0.07%
2018/07/12	26	22.50	0	0.00	22.35	26	5,446	0.48%
2018/07/11	24	21.80	0	0.00	21.80	24	5,444	0.44%
2018/07/10	0	0.00	1	21.75	21.75	-1	5,486	-0.02%
2018/07/09	1	21.80	1	21.50	21.65	0	5,525	0.00%
2018/07/06	0	0.00	3	21.10	21.30	-3	5,541	-0.05%
2018/07/05	1	21.35	10	22.15	21.30	-9	5,561	-0.16%
2018/07/04	10	22.15	1	22.20	22.15	9	5,542	0.16%
2018/07/03	3	22.73	1	23.20	22.55	2	5,535	0.04%
2018/07/02	2	23.05	31	23.28	23.10	-29	5,542	-0.52%
2018/06/29	31	23.11	1	23.50	23.05	30	5,572	0.54%
2018/06/28	10	23.05	10	23.15	23.05	0	5,562	0.00%
2018/06/27	10	23.40	20	23.58	23.30	-10	5,630	-0.18%
2018/06/26	26	23.50	40	23.13	23.55	-14	5,699	-0.25%
2018/06/25	67	23.98	34	24.27	23.55	33	5,702	0.58%
2018/06/22	0	0.00	4	24.80	24.80	-4	5,558	-0.07%
2018/06/19	0	0.00	1	22.60	22.85	-1	5,356	-0.02%
2018/06/15	3	23.07	0	0.00	23.20	3	5,359	0.06%
2018/06/12	1	23.25	0	0.00	23.00	1	5,734	0.02%
2018/06/11	1	23.05	2	22.95	22.95	-1	5,675	-0.02%
2018/06/08	50	22.90	0	0.00	22.85	50	5,676	0.88%
2018/06/06	0	0.00	2	22.55	22.65	-2	5,743	-0.03%
2018/06/05	1	22.45	16	22.38	22.20	-15	5,765	-0.26%
2018/06/01	5	21.95	0	0.00	21.80	5	5,661	0.09%
2018/05/30	1	21.85	1	22.00	22.00	0	5,602	0.00%
2018/05/29	0	0.00	12	22.04	22.20	-12	5,563	-0.22%
2018/05/28	52	21.70	0	0.00	21.75	52	5,515	0.94%
2018/05/25	2	21.95	11	21.82	21.70	-9	5,514	-0.16%
2018/05/23	1	21.40	0	0.00	21.35	1	5,424	0.02%
2018/05/22	40	22.04	5	21.75	21.60	35	5,416	0.65%
2018/05/21	1	21.05	1	21.25	21.95	0	5,258	0.00%
2018/05/18	2	20.80	0	0.00	20.75	2	5,210	0.04%
2018/05/17	1	20.80	0	0.00	20.75	1	5,240	0.02%
2018/05/15	101	21.35	0	0.00	21.10	101	5,266	1.92%	大買/鉅額交易
2018/05/11	12	21.98	13	21.88	21.75	-1	5,436	-0.02%
2018/05/09	3	22.08	2	22.10	22.25	1	5,354	0.02%
2018/05/08	0	0.00	3	21.38	22.05	-3	5,160	-0.06%
2018/05/07	1	20.90	11	21.08	20.70	-10	5,005	-0.20%
2018/05/04	1	21.00	0	0.00	21.00	1	5,025	0.02%
2018/05/03	2	20.80	0	0.00	21.00	2	5,045	0.04%
2018/05/02	20	21.00	42	20.94	20.95	-22	5,090	-0.43%
2018/04/30	21	20.54	0	0.00	20.65	21	5,084	0.41%
2018/04/27	2	20.35	0	0.00	20.35	2	5,081	0.04%
2018/04/26	1	20.60	1	20.70	20.30	0	5,077	0.00%
2018/04/25	27	20.03	10	20.20	20.55	17	5,055	0.34%
2018/04/24	2	21.00	8	21.20	20.95	-6	4,979	-0.12%
2018/04/20	3	22.03	0	0.00	22.05	3	5,095	0.06%
2018/04/19	33	22.30	31	22.35	22.30	2	5,031	0.04%
2018/04/18	3	22.68	1	22.70	22.60	2	4,983	0.04%
2018/04/17	1	22.90	6	22.75	22.70	-5	4,968	-0.10%
2018/04/16	4	22.85	0	0.00	22.85	4	5,011	0.08%
2018/04/13	1	23.05	0	0.00	23.10	1	4,987	0.02%
2018/04/10	4	23.40	0	0.00	23.35	4	5,091	0.08%
2018/04/03	1	23.50	0	0.00	23.85	1	5,145	0.02%
2018/04/02	2	23.98	1	23.85	23.85	1	5,155	0.02%
2018/03/31	3	24.12	2	24.15	24.05	1	5,160	0.02%
2018/03/30	0	0.00	2	23.70	23.85	-2	5,157	-0.04%
2018/03/29	9	23.16	0	0.00	23.05	9	5,105	0.18%
2018/03/28	1	23.45	0	0.00	23.30	1	4,980	0.02%
2018/03/27	6	23.50	4	23.45	23.50	2	4,916	0.04%
2018/03/26	8	23.48	0	0.00	23.40	8	4,863	0.16%
2018/03/23	16	23.64	0	0.00	23.70	16	4,814	0.33%
2018/03/22	4	24.41	3	24.62	24.35	1	4,761	0.02%
2018/03/21	11	24.79	0	0.00	24.65	11	4,805	0.23%
2018/03/20	8	24.92	2	24.90	24.85	6	5,135	0.12%
2018/03/19	16	25.16	15	25.22	25.05	1	5,212	0.02%
2018/03/16	17	26.06	5	25.93	25.70	12	5,125	0.23%
2018/03/15	0	0.00	2	25.90	25.80	-2	4,877	-0.04%
2018/03/14	0.4	26.10	20	26.20	26.10	-19.6	5,124	-0.38%
2018/03/13	14	26.54	6	26.38	26.20	8	5,199	0.15%
2018/03/12	7.4	26.52	11	26.42	26.50	-3.6	5,211	-0.07%
2018/03/09	12	26.07	2	25.98	26.05	10	5,250	0.19%
2018/03/08	1	25.75	0	0.00	25.55	1	5,441	0.02%
2018/03/07	0	0.00	4	25.16	25.15	-4	5,552	-0.07%
2018/03/06	0	0.00	1	25.20	25.20	-1	6,144	-0.02%
2018/03/02	8	25.39	2	25.43	25.40	6	6,230	0.10%
2018/03/01	2	25.53	2	25.05	25.55	0	6,259	0.00%
2018/02/27	1	25.25	12	25.08	25.20	-11	6,381	-0.17%
2018/02/26	0	0.00	10	25.20	25.10	-10	6,422	-0.16%
2018/02/23	0	0.00	3	25.15	25.10	-3	6,483	-0.05%
2018/02/22	31	24.75	6	24.63	24.75	25	6,560	0.38%
2018/02/21	11	24.13	2	24.60	24.35	9	6,604	0.14%
2018/02/12	6	23.53	3	23.55	23.50	3	6,677	0.04%
2018/02/09	13	22.95	6	23.14	23.80	7	6,734	0.10%
2018/02/08	0	0.00	6	24.72	24.30	-6	6,911	-0.09%
2018/02/07	2	24.43	2	24.50	24.50	0	7,146	0.00%
2018/02/06	44	23.81	20	24.01	23.75	24	7,212	0.33%
2018/02/05	2	25.80	3	26.13	26.15	-1	7,178	-0.01%
2018/02/02	1	26.50	0	0.00	26.60	1	7,402	0.01%
2018/02/01	0	0.00	5	26.75	26.60	-5	7,511	-0.07%
2018/01/31	4	26.69	20	26.70	26.65	-16	7,576	-0.21%
2018/01/30	10	26.93	1	27.15	26.90	9	7,702	0.12%
2018/01/25	0	0.00	3	26.95	26.85	-3	8,491	-0.04%
2018/01/23	51	26.80	1	26.85	26.85	50	8,528	0.59%
2018/01/18	0	0.00	1	27.00	27.00	-1	9,298	-0.01%
2018/01/17	32	27.10	30	27.05	27.05	2	9,505	0.02%
2018/01/16	3	27.28	31	27.02	27.30	-28	9,568	-0.29%
2018/01/12	0	0.00	1	26.50	26.25	-1	9,622	-0.01%
2018/01/11	1	26.15	0	0.00	26.10	1	9,681	0.01%
2018/01/10	22	26.16	0	0.00	26.05	22	9,769	0.23%
2018/01/09	1	26.70	0	0.00	26.75	1	9,912	0.01%
2018/01/08	2	26.90	2	26.90	26.85	0	10,189	0.00%
2018/01/05	0	0.00	1	27.15	26.90	-1	10,569	-0.01%
2018/01/04	7	27.13	6	27.04	27.05	1	10,909	0.01%
2018/01/03	1	26.40	8	26.87	26.65	-7	11,278	-0.06%
2018/01/02	3	26.40	0	0.00	26.40	3	12,507	0.02%