南茂 (8150)-富邦-新竹券商分點個股進出

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

南茂

(8150)

可現股當沖

股價
31.30
漲跌
▼0.30
漲幅
-0.95%
成交量
1,578張
產業
上市半導體類股
956人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/12/11	2	31.30	0	0.00	31.30	2	2,400	0.08%
2024/12/10	0	0.00	0	31.60	31.60	0	2,418	0.00%
2024/12/09	1.1	31.75	1	31.70	31.40	0.1	2,478	0.00%
2024/12/05	4	32.36	1	32.55	32.40	3	2,511	0.12%
2024/12/04	0	0.00	0	32.50	32.10	0	2,546	0.00%
2024/12/03	1	32.20	10	32.51	32.10	-9	2,630	-0.34%
2024/12/02	1	32.45	1	32.50	32.40	0	2,666	0.00%
2024/11/29	11.5	32.04	10	32.13	32.05	1.5	2,711	0.05%
2024/11/28	1	31.65	0	0.00	31.65	1	2,767	0.04%
2024/11/26	5	32.83	0	0.00	32.80	5	2,788	0.18%
2024/11/25	15	32.50	0	0.00	32.55	15	2,794	0.54%
2024/11/22	0	0.00	0	32.10	32.20	0	2,805	0.00%
2024/11/21	2	31.83	3	32.02	31.95	-1	2,833	-0.04%
2024/11/20	1	32.00	0	0.00	32.05	1	2,856	0.04%
2024/11/19	1	32.20	1	32.20	32.35	0	2,870	0.00%
2024/11/18	1	32.15	0	0.00	32.20	1	2,886	0.03%
2024/11/15	10	32.20	3	32.28	32.30	7	2,895	0.24%
2024/11/14	3.3	31.87	0	0.00	32.00	3.3	2,932	0.11%
2024/11/13	8	32.32	1	32.05	31.65	7	2,932	0.24%
2024/11/12	4.3	32.75	0	0.00	32.95	4.3	2,918	0.15%
2024/11/11	7	33.17	1	33.35	33.45	6	2,900	0.21%
2024/11/08	28.1	34.19	1	34.00	33.85	27.1	2,864	0.95%
2024/11/07	3	34.42	2	34.75	34.90	1	2,796	0.04%
2024/11/06	11	34.51	1	34.55	34.60	10	2,771	0.36%
2024/11/05	1	35.70	0	0.00	35.65	1	2,695	0.04%
2024/11/04	1	35.80	1	36.15	35.95	0	2,712	0.00%
2024/10/30	8	35.53	3	35.67	35.60	5	2,758	0.18%
2024/10/29	4.1	35.35	0	0.00	35.35	4.1	2,770	0.15%
2024/10/28	4	36.01	0	0.00	36.00	4	2,765	0.14%
2024/10/24	11	36.07	0	0.00	36.00	11	2,791	0.39%
2024/10/22	21	36.60	0.1	36.70	36.55	20.9	2,809	0.74%
2024/10/21	0	0.00	2	36.60	36.60	-2	2,836	-0.07%
2024/10/17	4	36.49	0	36.75	36.45	4	2,902	0.14%
2024/10/16	3	36.07	0	0.00	36.70	3	2,905	0.10%
2024/10/15	6	36.40	0	36.50	36.20	6	2,876	0.21%
2024/10/14	6	36.25	2	36.53	36.45	4	2,879	0.14%
2024/10/11	13	36.49	0	0.00	36.65	13	2,874	0.45%
2024/10/09	2	37.33	0	0.00	37.25	2	2,856	0.07%
2024/10/08	19	37.46	2	37.45	37.50	17	2,848	0.60%
2024/10/07	0	0.00	4	38.05	38.00	-4	2,869	-0.14%
2024/10/04	21	37.68	0	0.00	37.30	21	2,893	0.73%
2024/10/01	2	37.60	0	0.00	37.60	2	2,889	0.07%
2024/09/30	5	37.85	0	37.90	37.50	5	2,910	0.17%
2024/09/27	15	37.79	6	37.68	37.65	9	2,871	0.31%
2024/09/26	8.3	37.08	1	37.00	36.95	7.3	2,719	0.27%
2024/09/25	11	36.95	1	37.45	36.90	10	2,712	0.37%
2024/09/24	7	36.90	0	0.00	36.65	7	2,734	0.26%
2024/09/23	0.2	37.20	0	37.25	37.05	0.1	2,791	0.01%
2024/09/20	0	0.00	13	37.40	37.00	-13	2,816	-0.46%
2024/09/19	4	36.88	0.1	37.10	37.00	3.9	2,779	0.14%
2024/09/18	3	37.12	0	0.00	36.80	3	2,802	0.11%
2024/09/16	2	37.03	2	37.15	37.20	0	2,847	0.00%
2024/09/13	0	0.00	1	36.70	36.75	-1	2,872	-0.03%
2024/09/12	2	36.28	2	36.38	36.20	0	2,869	0.00%
2024/09/11	9	35.58	8	36.13	36.05	1	2,864	0.03%
2024/09/10	20.1	35.90	0	0.00	35.05	20.1	2,860	0.70%
2024/09/09	13	35.70	0	0.00	36.30	13	2,837	0.46%
2024/09/06	4	35.85	0	36.30	36.10	4	2,845	0.14%
2024/09/05	16.2	36.40	0	0.00	36.05	16.2	2,823	0.57%
2024/09/04	16	36.62	0	0.00	36.45	16	2,795	0.57%
2024/09/03	8	38.34	0	0.00	38.10	8	2,711	0.30%
2024/09/02	9.1	38.55	3	38.53	38.50	6.1	2,692	0.23%
2024/08/30	5	38.10	5	38.11	38.15	0	2,645	0.00%
2024/08/29	1	37.40	0	0.00	37.55	1	2,606	0.04%
2024/08/28	20	37.55	0	0.00	37.40	20	2,601	0.77%
2024/08/27	1	37.35	0	37.75	37.55	1	2,645	0.04%
2024/08/26	14	37.93	1	37.95	37.50	13	2,706	0.48%
2024/08/23	7	37.06	0	0.00	37.30	7	2,709	0.26%
2024/08/22	2	37.40	1	37.80	37.50	1	2,694	0.04%
2024/08/21	0	0.00	2	37.30	37.35	-2	2,710	-0.07%
2024/08/20	1	37.55	0	0.00	37.50	1	2,728	0.04%
2024/08/16	4	37.63	0	38.25	37.55	4	2,953	0.14%
2024/08/15	5	37.91	2	37.85	37.75	3	3,026	0.10%
2024/08/14	4	38.64	0	0.00	38.15	4	3,124	0.13%
2024/08/09	0	37.84	0.5	37.90	37.60	-0.5	3,143	-0.01%
2024/08/08	0	37.50	0	0.00	37.15	0	3,176	0.00%
2024/08/07	0.1	37.15	0	0.00	37.85	0.1	3,231	0.00%
2024/08/06	1	36.25	1	36.30	36.40	0	3,342	0.00%
2024/08/05	3.1	36.47	0	0.00	36.15	3.1	3,353	0.09%
2024/08/02	4	39.60	0	0.00	39.55	4	3,345	0.12%
2024/07/31	1	39.40	0	0.00	39.45	1	3,373	0.03%
2024/07/30	2	39.48	0	0.00	39.80	2	3,381	0.06%
2024/07/29	4.1	39.95	0	40.45	39.75	4.1	3,385	0.12%
2024/07/26	1	40.10	0	0.00	40.65	1	3,396	0.03%
2024/07/23	3	40.63	0	0.00	40.90	3	3,389	0.09%
2024/07/22	4.1	40.42	12	39.95	40.30	-8	3,380	-0.24%
2024/07/19	7.1	41.90	3.6	42.01	41.70	3.5	3,360	0.10%
2024/07/18	1	42.65	2	42.68	42.85	-1	3,332	-0.03%
2024/07/17	11	43.17	23	43.00	42.85	-12	3,338	-0.36%
2024/07/16	5	43.00	14	43.04	43.20	-9	3,356	-0.27%
2024/07/15	6	42.92	4	43.10	42.80	2	3,404	0.06%
2024/07/12	1	43.50	10	43.49	43.60	-9	3,397	-0.26%
2024/07/11	0	0.00	3	43.20	43.60	-3	3,408	-0.09%
2024/07/10	10	43.29	18.4	42.97	43.60	-8.4	3,445	-0.24%
2024/07/09	3	43.17	0	0.00	42.55	3	3,446	0.09%
2024/07/08	20	43.63	14	43.78	43.65	6	3,443	0.17%
2024/07/05	6	42.93	12	43.07	43.30	-6	3,427	-0.18%
2024/07/04	12	42.87	0	0.00	42.85	12	3,451	0.35%
2024/07/03	10	42.60	0.8	42.65	42.90	9.2	3,462	0.27%
2024/07/02	1	42.20	0	0.00	42.50	1	3,508	0.03%
2024/07/01	1.1	42.58	2	43.20	42.50	-0.9	3,536	-0.03%
2024/06/28	8	42.51	0	0.00	42.90	8	3,547	0.23%
2024/06/27	0.1	42.45	1.1	42.69	42.75	-1	3,538	-0.03%
2024/06/26	1	45.10	1	45.40	45.00	0	3,703	0.00%
2024/06/25	0	45.20	20	44.88	45.35	-20	3,904	-0.51%
2024/06/24	1.1	45.54	4	45.35	45.10	-2.9	4,004	-0.07%
2024/06/21	0	0.00	19.1	45.39	45.70	-19.1	4,069	-0.47%
2024/06/20	3	45.03	9.1	45.15	45.20	-6.1	4,104	-0.15%
2024/06/19	5.2	44.89	7	44.86	44.70	-1.9	4,190	-0.04%
2024/06/18	10.1	44.60	10	44.80	44.75	0.1	4,285	0.00%
2024/06/17	12.1	44.94	0	0.00	44.60	12.1	4,526	0.27%
2024/06/13	1	44.45	8	44.48	44.40	-7	4,615	-0.15%
2024/06/11	9	44.08	0	0.00	43.50	9	4,700	0.19%
2024/06/07	2	43.90	0.5	44.00	44.00	1.5	4,749	0.03%
2024/06/06	1	43.65	0	0.00	43.75	1	4,823	0.02%
2024/06/05	20	43.93	0.2	44.05	43.90	19.8	4,865	0.41%
2024/06/03	1	44.15	1	44.25	44.30	0	5,068	0.00%
2024/05/31	11	44.75	1	45.00	44.20	10	5,162	0.19%
2024/05/30	5	45.50	0	0.00	45.05	5	5,156	0.10%
2024/05/28	0	0.00	2.2	44.83	45.00	-2.2	5,242	-0.04%
2024/05/27	1	44.35	0	0.00	44.25	1	5,296	0.02%
2024/05/24	3	43.97	0	0.00	44.15	3	5,285	0.06%
2024/05/23	12	45.02	0	0.00	44.35	12	5,255	0.23%
2024/05/22	1	44.80	4	44.81	45.75	-3	5,202	-0.06%
2024/05/21	0.1	44.15	2	44.53	44.65	-1.9	5,130	-0.04%
2024/05/20	3	43.57	5	43.96	43.85	-2	5,027	-0.04%
2024/05/17	4	43.28	1	44.15	43.20	3	4,908	0.06%
2024/05/16	19	43.64	13	43.63	43.65	6	4,821	0.12%
2024/05/15	15.7	43.61	1	43.90	43.45	14.7	4,826	0.30%
2024/05/14	3.3	43.28	0	0.00	43.45	3.3	4,860	0.07%
2024/05/13	4.1	42.87	25	43.15	42.90	-20.9	4,828	-0.43%
2024/05/10	11.1	43.63	0	0.00	43.40	11.1	4,785	0.23%
2024/05/08	0	0.00	2	45.60	45.50	-2	4,636	-0.04%
2024/05/07	2	45.33	0	0.00	45.60	2	4,603	0.04%
2024/05/03	4	46.15	5	46.81	45.50	-1	4,557	-0.02%
2024/04/30	4	46.36	0	0.00	45.90	4	4,527	0.09%
2024/04/29	0	0.00	2	46.90	47.00	-2	4,522	-0.04%
2024/04/26	1	46.60	0	0.00	46.60	1	4,558	0.02%
2024/04/25	2	46.44	0	0.00	46.20	2	4,678	0.04%
2024/04/24	1	46.50	1	46.90	47.30	0	4,678	0.00%
2024/04/23	1	45.15	0	0.00	45.85	1	4,714	0.02%
2024/04/22	1	45.19	22	45.09	45.35	-21	4,707	-0.45%
2024/04/19	4.1	45.64	0	0.00	45.65	4.1	4,735	0.09%
2024/04/17	1	47.30	0	0.00	47.45	1	4,924	0.02%
2024/04/16	3	46.63	0	0.00	46.85	3	4,932	0.06%
2024/04/15	1.1	47.75	0	0.00	48.10	1.1	4,881	0.02%
2024/04/12	5	49.00	2	48.80	48.70	3	4,891	0.06%
2024/04/11	3	48.23	0	0.00	48.75	3	4,866	0.06%
2024/04/10	2	48.53	7	48.69	48.75	-5	4,843	-0.10%
2024/04/09	1	48.75	33	48.63	48.85	-32	4,812	-0.66%
2024/04/08	8.1	48.59	0	0.00	48.65	8.1	4,773	0.17%
2024/04/03	25	49.08	8	49.06	49.25	17	4,736	0.36%
2024/04/02	4	49.31	0	0.00	49.25	4	4,707	0.08%
2024/04/01	6	49.36	4.3	49.41	49.35	1.8	4,709	0.04%
2024/03/29	11.3	49.75	1	51.00	50.00	10.3	4,671	0.22%
2024/03/28	0.3	51.00	28	51.78	51.00	-27.7	4,426	-0.63%
2024/03/27	11.1	48.00	11	50.04	50.70	0.1	4,216	0.00%
2024/03/26	4.2	48.95	14	48.49	48.40	-9.8	4,105	-0.24%
2024/03/25	9.1	49.40	5.4	49.80	49.95	3.7	4,057	0.09%
2024/03/22	10.2	50.31	8	50.50	50.90	2.2	4,012	0.05%
2024/03/21	5	50.36	12	50.87	51.00	-7	3,964	-0.18%
2024/03/20	26.8	51.26	42.1	50.88	50.10	-15.3	3,935	-0.39%
2024/03/19	6	49.54	5.1	49.66	49.75	0.9	3,747	0.02%
2024/03/18	7	48.15	7.1	48.77	48.65	-0.1	3,715	0.00%
2024/03/15	6	47.03	5	47.20	47.65	1	3,704	0.03%
2024/03/14	7	46.99	0	0.00	47.55	7	3,703	0.19%
2024/03/13	7.7	48.33	14	48.46	48.50	-6.3	3,701	-0.17%
2024/03/12	6.2	47.97	32.4	48.00	48.10	-26.2	3,660	-0.71%
2024/03/11	7	47.09	3.3	47.35	46.90	3.7	3,618	0.10%
2024/03/08	36.1	47.51	41.4	47.33	46.90	-5.3	3,605	-0.15%
2024/03/07	15	46.50	16.4	46.86	47.15	-1.4	3,582	-0.04%
2024/03/06	16	46.08	16.2	46.24	46.65	-0.2	3,501	-0.01%
2024/03/05	5	45.29	5	45.20	45.10	0	3,439	0.00%
2024/03/04	16	44.88	2.2	45.38	45.10	13.8	3,411	0.40%
2024/03/01	18	44.17	0	0.00	43.95	18	3,303	0.54%
2024/02/29	6	43.97	15	43.91	44.10	-9	3,258	-0.28%
2024/02/27	1	43.35	7	43.61	43.65	-6	3,193	-0.19%
2024/02/26	3	43.20	4	43.00	43.45	-1	3,173	-0.03%
2024/02/23	20.3	43.50	16	43.31	43.25	4.3	3,197	0.13%
2024/02/22	0	0.00	5.3	43.90	44.00	-5.3	3,140	-0.17%
2024/02/21	2	42.80	4	43.25	43.15	-2	3,103	-0.06%
2024/02/20	1	43.65	4	43.58	43.50	-3	3,101	-0.10%
2024/02/19	7	43.64	8	43.49	43.60	-1	3,098	-0.03%
2024/02/16	0	0.00	23	43.38	43.50	-23	3,115	-0.74%
2024/02/15	0.1	43.50	31.4	43.51	43.65	-31.3	3,104	-1.01%
2024/02/05	2	41.50	18.4	41.85	41.70	-16.4	3,058	-0.54%
2024/02/02	2.1	42.14	3	42.00	41.95	-1	3,094	-0.03%
2024/02/01	11.4	42.72	0	0.00	42.25	11.4	3,111	0.37%
2024/01/31	0	0.00	2	42.80	42.80	-2	3,169	-0.06%
2024/01/29	3.1	42.15	0.3	42.25	42.25	2.8	3,291	0.09%
2024/01/26	1	42.75	0	0.00	42.60	1	3,572	0.03%
2024/01/25	4.1	42.91	7	42.85	42.80	-2.9	3,605	-0.08%
2024/01/24	0	0.00	1	43.35	43.15	-1	3,620	-0.03%
2024/01/23	2	43.18	0	0.00	43.10	2	3,637	0.05%
2024/01/22	36.1	44.09	5.1	44.20	43.95	31.1	3,630	0.86%
2024/01/19	8	43.79	15.1	43.71	43.70	-7.1	3,632	-0.19%
2024/01/18	5	42.55	10	42.82	42.95	-5	3,565	-0.14%
2024/01/17	0.3	42.75	6	43.08	43.00	-5.7	3,746	-0.15%
2024/01/16	4.1	43.01	0	0.00	42.80	4.1	3,897	0.10%
2024/01/15	9.1	43.04	11	43.10	43.20	-1.9	4,088	-0.05%
2024/01/12	6.2	43.07	2	42.90	42.80	4.2	4,073	0.10%
2024/01/11	13	43.50	16	42.79	43.50	-3	3,950	-0.08%
2024/01/10	1	41.95	1	42.10	41.85	0	3,866	0.00%
2024/01/08	5	41.10	1	41.45	41.15	4	3,859	0.10%
2024/01/05	2	41.45	0	0.00	41.40	2	3,859	0.05%
2024/01/04	0	0.00	3	41.90	42.10	-3	3,845	-0.08%
2024/01/03	2	42.00	3	41.90	41.85	-1	3,854	-0.03%
2024/01/02	0	0.00	7	42.25	42.00	-7	3,839	-0.18%
2023/12/29	0	0.00	4	42.55	42.25	-4	3,828	-0.10%
2023/12/28	22	43.07	0	0.00	43.00	22	3,814	0.58%
2023/12/27	6	43.45	7	43.70	43.70	-1	3,799	-0.03%
2023/12/26	0	0.00	7.1	43.10	43.10	-7.1	3,769	-0.19%
2023/12/25	5	42.45	0	0.00	42.40	5	3,750	0.13%
2023/12/22	8	43.19	9	42.77	42.45	-1	3,743	-0.03%
2023/12/21	3	42.55	10	41.87	42.45	-7	3,729	-0.19%
2023/12/20	0.1	42.17	3	42.12	42.45	-2.9	3,712	-0.08%
2023/12/19	6	43.30	16	43.08	42.90	-10	3,654	-0.27%
2023/12/18	5	43.67	7	44.19	43.70	-2	3,609	-0.06%
2023/12/15	10	43.96	13	43.64	43.10	-3	3,550	-0.08%
2023/12/14	6	43.34	13	43.44	43.35	-7	3,466	-0.20%
2023/12/13	6	42.56	16.4	42.70	43.15	-10.4	3,404	-0.31%
2023/12/12	4	42.70	11	42.79	42.45	-7	3,348	-0.21%
2023/12/11	3.1	42.90	20.4	42.53	42.40	-17.3	3,319	-0.52%
2023/12/08	1	42.15	6.5	42.48	42.45	-5.5	3,282	-0.17%
2023/12/07	0.5	41.40	2	41.80	41.75	-1.5	3,220	-0.05%
2023/12/06	1.2	41.65	2.1	41.55	41.70	-0.9	3,211	-0.03%
2023/12/05	5.1	41.71	5	41.67	41.85	0.1	3,206	0.00%
2023/12/04	3	42.03	24	41.89	42.00	-21	3,208	-0.65%
2023/12/01	0	0.00	1	41.25	41.10	-1	3,234	-0.03%
2023/11/30	4.1	40.60	4	40.80	40.80	0.1	3,201	0.00%
2023/11/29	1.1	40.49	0	0.00	40.35	1.1	3,166	0.03%
2023/11/28	1	40.10	1	39.80	40.20	0	3,156	0.00%
2023/11/27	1	39.85	10.6	39.88	39.55	-9.6	3,157	-0.31%
2023/11/24	0	0.00	1	39.35	39.40	-1	3,174	-0.03%
2023/11/22	3	39.78	4	39.80	39.85	-1	3,338	-0.03%
2023/11/21	5	39.42	16	39.36	39.50	-11	3,305	-0.33%
2023/11/20	3	39.03	0	0.00	39.05	3	3,285	0.09%
2023/11/17	0	0.00	2.4	38.58	38.70	-2.4	3,289	-0.07%
2023/11/16	1	38.60	16	38.36	38.45	-15	3,273	-0.46%
2023/11/15	15	38.57	18	38.64	38.60	-3	3,264	-0.09%
2023/11/14	17	38.19	16	38.28	38.15	1	3,238	0.03%
2023/11/13	1.4	38.07	7.2	38.03	38.15	-5.9	3,226	-0.18%
2023/11/10	28	38.09	1	38.25	37.75	27	3,212	0.84%
2023/11/09	0.1	37.75	1	38.00	37.40	-1	3,172	-0.03%
2023/11/08	12	37.35	5	37.28	37.35	7	3,149	0.22%
2023/11/07	10.1	37.53	2	37.90	37.35	8.1	3,090	0.26%
2023/11/06	17	37.74	15	37.89	37.80	2	3,057	0.07%
2023/11/03	63.2	38.67	31	39.68	37.95	32.1	2,995	1.07%
2023/11/02	28	41.63	7	41.65	42.05	21	2,742	0.77%
2023/11/01	1	41.00	4	41.10	41.30	-3	2,770	-0.11%
2023/10/31	11	40.89	6	40.90	40.95	5	2,819	0.18%
2023/10/30	0	0.00	2	40.73	40.65	-2	2,800	-0.07%
2023/10/27	2	41.08	9	41.14	40.90	-7	2,781	-0.25%
2023/10/26	3	41.55	0.1	41.45	41.45	2.9	2,757	0.11%
2023/10/25	5	42.48	12.1	42.70	42.00	-7.1	2,710	-0.26%
2023/10/24	18	41.58	19.1	41.90	42.15	-1.1	2,516	-0.04%
2023/10/23	14	41.69	16.1	41.21	41.40	-2.1	2,312	-0.09%
2023/10/20	3	39.85	5.1	39.74	39.85	-2.1	2,121	-0.10%
2023/10/19	4	39.55	8	39.58	39.55	-4	2,097	-0.19%
2023/10/18	2	39.20	1	39.20	39.95	1	2,111	0.05%
2023/10/17	0	0.00	6	39.33	39.00	-6	2,098	-0.29%
2023/10/13	2	38.50	7	39.13	39.05	-5	2,128	-0.23%
2023/10/12	0	0.00	2.1	38.40	38.50	-2.1	2,120	-0.10%
2023/10/11	12	38.39	0	0.00	38.20	12	2,129	0.56%
2023/10/06	1	37.90	1	37.95	38.00	0	2,131	0.00%
2023/10/05	0	0.00	1	37.70	37.90	-1	2,140	-0.05%
2023/10/04	2	37.30	1	37.20	37.50	1	2,157	0.05%
2023/10/03	1.1	37.80	1	37.95	37.90	0.1	2,178	0.00%
2023/10/02	3	37.63	0	0.00	37.70	3	2,213	0.14%
2023/09/28	0.1	37.75	0	0.00	37.40	0.1	2,241	0.00%
2023/09/27	1	37.30	1	37.60	37.60	0	2,264	0.00%
2023/09/26	10	37.80	4.1	37.95	37.55	5.9	2,294	0.26%
2023/09/25	8	38.29	0	38.50	38.50	8	2,381	0.34%
2023/09/22	1.1	38.13	0	0.00	38.50	1.1	2,386	0.04%
2023/09/19	0	0.00	1	39.40	39.20	-1	2,594	-0.04%
2023/09/18	1	39.60	2	39.50	39.60	-1	2,632	-0.04%
2023/09/15	0.4	39.32	10	39.20	39.20	-9.6	2,641	-0.36%
2023/09/13	0.1	39.13	1	39.00	38.95	-0.9	2,713	-0.03%
2023/09/12	0	0.00	0	39.50	39.70	0	2,728	0.00%
2023/09/11	1	39.75	0	0.00	39.00	1	2,770	0.04%
2023/09/08	5.3	39.50	2	39.53	39.60	3.3	2,798	0.12%
2023/09/07	0	0.00	25	40.34	40.35	-25	2,809	-0.89%
2023/09/06	17	39.69	27	39.88	40.00	-10	2,775	-0.36%
2023/09/05	4	38.70	3	38.63	38.80	1	2,697	0.04%
2023/09/04	5	38.57	2	38.68	38.70	3	2,707	0.11%
2023/09/01	0	0.00	18	38.40	38.50	-18	2,726	-0.66%
2023/08/31	1	38.30	3	38.18	38.35	-2	2,721	-0.07%
2023/08/30	2	37.83	1	37.65	37.90	1	2,726	0.04%
2023/08/29	8	37.99	0	0.00	37.75	8	2,723	0.29%
2023/08/28	26	38.19	14	37.88	37.95	12	2,689	0.45%
2023/08/24	2	37.30	2	37.25	36.90	0	2,618	0.00%
2023/08/23	0	0.00	1	37.00	37.00	-1	2,712	-0.04%
2023/08/22	0	0.00	1	36.85	36.35	-1	2,766	-0.04%
2023/08/21	4	36.90	2	36.70	36.60	2	2,779	0.07%
2023/08/18	2	36.38	0	0.00	36.30	2	2,789	0.07%
2023/08/17	0	0.00	4	35.43	35.85	-4	2,778	-0.14%
2023/08/16	0	0.00	2.1	36.02	35.75	-2.1	2,766	-0.08%
2023/08/15	1.7	36.41	0	0.00	36.45	1.7	2,753	0.06%
2023/08/14	2	36.50	1	36.65	36.55	1	2,755	0.04%
2023/08/10	7	36.43	0	0.00	36.70	7	2,765	0.25%
2023/08/09	6	37.05	1	37.00	36.90	5	2,743	0.18%
2023/08/08	6	36.99	0	0.00	37.05	6	2,735	0.22%
2023/08/07	2	37.55	14	37.19	37.35	-12	2,714	-0.44%
2023/08/04	1.1	36.31	1	36.35	36.30	0.1	2,659	0.00%
2023/08/02	1	35.95	3	35.65	35.70	-2	2,606	-0.08%
2023/08/01	3	35.70	0	0.00	35.75	3	2,645	0.11%
2023/07/28	6	36.00	1	36.05	36.10	5	2,641	0.19%
2023/07/27	0	0.00	1	35.45	35.75	-1	2,642	-0.04%
2023/07/21	1	35.90	3	36.17	36.00	-2	2,661	-0.08%
2023/07/20	7	35.70	0	0.00	35.70	7	2,652	0.26%
2023/07/19	0	0.00	1	36.10	36.20	-1	2,626	-0.04%
2023/07/18	0	0.00	6	36.26	36.00	-6	2,620	-0.23%
2023/07/17	1	35.75	1	35.75	35.75	0	2,592	0.00%
2023/07/14	14	35.25	7	35.22	35.45	7	2,609	0.27%
2023/07/13	4.1	34.73	3	34.70	34.60	1.1	2,607	0.04%
2023/07/12	8	34.93	1	34.95	34.80	7	2,593	0.27%
2023/07/11	1.2	35.19	0	0.00	35.10	1.2	2,604	0.05%
2023/07/10	2.3	34.93	0	0.00	34.70	2.3	2,638	0.09%
2023/07/07	4	35.33	0	0.00	35.25	4	2,650	0.15%
2023/07/06	0	0.00	5	36.40	36.10	-5	2,648	-0.19%
2023/07/05	3	35.88	1	35.95	35.95	2	2,646	0.08%
2023/07/04	6.1	36.02	0	0.00	35.70	6.1	2,677	0.23%
2023/07/03	34.3	35.77	0	0.00	35.60	34.3	2,706	1.27%
2023/06/30	2	36.33	0	0.00	36.50	2	2,701	0.07%
2023/06/29	1.3	36.73	0	0.00	36.35	1.3	2,720	0.05%
2023/06/28	6	39.06	0	0.00	38.95	6	2,620	0.23%
2023/06/26	0	0.00	3	39.75	39.70	-3	2,484	-0.12%
2023/06/21	2	39.30	0	0.00	39.35	2	2,444	0.08%
2023/06/19	11	39.01	0	0.00	38.75	11	2,383	0.46%
2023/06/16	10	39.20	1	39.20	39.45	9	2,348	0.38%
2023/06/15	42	38.91	2	39.30	39.00	40	2,320	1.72%
2023/06/14	4	39.69	0	0.00	39.35	4	2,306	0.17%
2023/06/13	8	39.96	0	0.00	39.80	8	2,278	0.35%
2023/06/09	1	39.90	10	40.05	40.05	-9	2,239	-0.40%
2023/06/07	4	40.68	0	0.00	40.85	4	2,230	0.18%
2023/06/06	0	0.00	2	40.55	40.60	-2	2,214	-0.09%
2023/06/05	0	0.00	2	40.63	40.55	-2	2,226	-0.09%
2023/06/02	1	40.15	0	0.00	40.15	1	2,252	0.04%
2023/06/01	1	39.95	6	39.99	40.00	-5	2,247	-0.22%
2023/05/31	0	0.00	11	39.60	39.50	-11	2,257	-0.49%
2023/05/30	3	39.12	0	0.00	39.05	3	2,248	0.13%
2023/05/29	6.1	40.36	6	39.87	39.55	0.1	2,282	0.00%
2023/05/26	1	39.25	7	39.40	39.50	-6	2,283	-0.26%
2023/05/25	3	38.42	8	38.60	38.70	-5	2,255	-0.22%
2023/05/24	0	0.00	0	38.35	38.35	0	2,278	0.00%
2023/05/23	0	0.00	8.6	38.59	38.55	-8.6	2,301	-0.37%
2023/05/22	2	38.40	0	0.00	38.45	2	2,307	0.09%
2023/05/19	9	38.49	8	38.50	38.40	1	2,315	0.04%
2023/05/18	13	38.46	1	38.55	38.50	12	2,324	0.52%
2023/05/17	0	0.00	9	38.36	38.50	-9	2,333	-0.39%
2023/05/16	3	37.77	1	37.75	37.75	2	2,324	0.09%
2023/05/15	0	0.00	1	37.75	37.85	-1	2,334	-0.04%
2023/05/12	0	0.00	2	37.83	37.75	-2	2,346	-0.09%
2023/05/11	0.1	37.96	1	37.70	37.70	-0.9	2,366	-0.04%
2023/05/09	4	38.19	0	0.00	38.20	4	2,375	0.17%
2023/05/08	3	38.70	13.1	38.79	38.85	-10.1	2,384	-0.42%
2023/05/05	0	0.00	11	38.05	38.10	-11	2,412	-0.46%
2023/05/04	1	37.60	0	0.00	37.55	1	2,478	0.04%
2023/05/03	0	0.00	24	37.61	37.65	-24	2,523	-0.95%
2023/05/02	0	0.00	6	37.34	37.35	-6	2,582	-0.23%
2023/04/28	2	36.73	4	37.08	37.00	-2	2,618	-0.08%
2023/04/27	4.3	36.48	0	0.00	36.40	4.3	2,568	0.17%
2023/04/26	12.5	36.60	0	36.55	36.85	12.5	2,570	0.49%
2023/04/25	1	36.70	15.1	36.80	36.60	-14.1	2,572	-0.55%
2023/04/24	1	37.20	3	37.42	37.20	-2	2,562	-0.08%
2023/04/21	0.1	37.95	0	0.00	37.30	0.1	2,560	0.00%
2023/04/20	0.2	38.25	7	38.28	38.05	-6.8	2,554	-0.27%
2023/04/19	2	38.20	1	38.45	38.20	1	2,561	0.04%
2023/04/18	0.2	38.90	0	0.00	38.90	0.2	2,532	0.01%
2023/04/17	4	38.95	5	38.95	38.85	-1	2,528	-0.04%
2023/04/14	0.2	38.55	0	0.00	38.85	0.2	2,518	0.01%
2023/04/12	0	39.15	20	39.11	39.15	-20	2,502	-0.80%
2023/04/11	15	38.95	3	38.92	39.05	12	2,474	0.48%
2023/04/10	3.1	38.26	0	0.00	38.45	3.1	2,440	0.13%
2023/04/07	6	38.67	3	38.87	38.60	3	2,421	0.12%
2023/04/06	0.1	39.00	10	39.00	39.10	-9.9	2,365	-0.42%
2023/03/31	0.7	38.00	21.1	38.41	38.35	-20.4	2,317	-0.88%
2023/03/30	1.1	37.49	5	37.51	37.50	-3.9	2,223	-0.18%
2023/03/29	1	36.90	1	36.90	37.00	0	2,203	0.00%
2023/03/28	1	36.75	9	36.75	36.90	-8	2,230	-0.36%
2023/03/27	1.2	37.00	2	36.95	36.90	-0.8	2,253	-0.04%
2023/03/23	1	36.95	3	37.10	36.90	-2	2,269	-0.09%
2023/03/22	1	37.10	1	37.15	37.10	0	2,276	0.00%
2023/03/21	2	37.00	4	37.00	37.00	-2	2,272	-0.09%
2023/03/20	0	0.00	3	36.58	36.75	-3	2,262	-0.13%
2023/03/17	0	0.00	1	36.10	35.95	-1	2,258	-0.04%
2023/03/16	6	35.72	3	35.98	35.70	3	2,233	0.13%
2023/03/15	2	36.65	0	0.00	36.30	2	2,230	0.09%
2023/03/14	1	36.55	0	0.00	36.60	1	2,250	0.04%
2023/03/13	3	36.53	0	0.00	36.95	3	2,276	0.13%
2023/03/10	0	0.00	19	37.21	37.30	-19	2,264	-0.84%
2023/03/09	2	37.50	0.3	37.60	37.60	1.7	2,269	0.08%
2023/03/08	3	37.40	2	37.55	37.65	1	2,280	0.04%
2023/03/07	6	37.47	9	37.61	37.70	-3	2,256	-0.13%
2023/03/06	0	36.65	1.2	36.95	37.00	-1.1	2,209	-0.05%
2023/03/03	2.2	36.56	2	36.73	36.70	0.2	2,209	0.01%
2023/03/02	0	36.35	0.4	36.24	36.35	-0.4	2,212	-0.02%
2023/03/01	51	35.55	0	0.00	36.05	51	2,198	2.32%
2023/02/24	15	36.03	0	0.00	36.40	15	2,134	0.70%
2023/02/23	0	0.00	2	37.00	37.00	-2	2,057	-0.10%
2023/02/22	1	36.45	0	0.00	36.55	1	2,048	0.05%
2023/02/21	2	36.15	3	36.30	36.55	-1	2,049	-0.05%
2023/02/16	0	0.00	10	35.70	35.65	-10	2,170	-0.46%
2023/02/15	3	35.33	0	35.80	35.35	3	2,208	0.14%
2023/02/14	1	35.50	3	35.60	35.60	-2	2,218	-0.09%
2023/02/10	1	35.75	1	35.85	35.90	0	2,307	0.00%
2023/02/08	0	0.00	1	35.85	35.85	-1	2,344	-0.04%
2023/02/07	2	35.25	1	35.50	35.50	1	2,334	0.04%
2023/02/06	2	35.58	0	0.00	35.50	2	2,331	0.09%
2023/02/03	0	0.00	13	36.12	36.20	-13	2,314	-0.56%
2023/02/02	0	0.00	6	35.73	35.80	-6	2,255	-0.27%
2023/02/01	1	34.65	7	34.65	34.65	-6	2,211	-0.27%
2023/01/31	13	34.45	17.3	34.64	34.60	-4.3	2,197	-0.20%
2023/01/30	3	33.95	1	34.00	34.05	2	2,153	0.09%
2023/01/17	0	0.00	1	33.50	33.65	-1	2,158	-0.05%
2023/01/16	0	0.00	3	33.60	33.65	-3	2,219	-0.14%
2023/01/13	0	0.00	0.2	33.25	32.95	-0.2	2,245	-0.01%
2023/01/11	0	0.00	1	33.85	33.80	-1	2,545	-0.04%
2023/01/09	0	0.00	4	33.66	33.70	-4	2,612	-0.15%
2023/01/05	0	33.25	0	0.00	33.15	0	2,647	0.00%
2023/01/04	0.2	33.35	1	33.50	33.40	-0.9	2,666	-0.03%
2023/01/03	2	33.35	21	33.31	33.70	-19	2,694	-0.71%
2022/12/30	1	32.65	0	0.00	33.50	1	2,668	0.04%
2022/12/29	2	31.90	2	32.65	32.65	0	2,657	0.00%
2022/12/28	1	32.59	1	32.25	32.30	0	2,682	0.00%
2022/12/27	3.1	32.85	0	0.00	32.65	3.1	2,701	0.12%
2022/12/26	0	32.90	0	0.00	32.95	0	2,711	0.00%
2022/12/23	0	32.75	0	0.00	32.90	0	2,727	0.00%
2022/12/22	2	32.55	0	0.00	32.50	2	2,761	0.07%
2022/12/21	0.1	32.35	0	0.00	32.20	0.1	2,786	0.00%
2022/12/20	1.1	32.26	0	0.00	32.45	1.1	2,801	0.04%
2022/12/19	0	0.00	9	33.33	33.20	-9	2,836	-0.32%
2022/12/16	1	32.95	32	32.88	33.05	-31	2,833	-1.09%
2022/12/15	1.1	33.26	0	0.00	33.20	1.1	2,832	0.04%
2022/12/09	0	0.00	7	33.41	33.30	-7	2,906	-0.24%
2022/12/08	0	0.00	2	32.90	33.10	-2	2,922	-0.07%
2022/12/06	5	33.97	1	34.30	33.70	4	2,928	0.14%
2022/12/05	1	34.45	6	34.52	34.70	-5	2,933	-0.17%
2022/12/01	2	33.88	0	0.00	34.10	2	2,937	0.07%
2022/11/30	0	33.80	1	33.65	33.60	-1	2,935	-0.03%
2022/11/25	0	0.00	3	33.72	33.50	-3	2,954	-0.10%
2022/11/24	0	0.00	1	33.45	33.65	-1	2,977	-0.03%
2022/11/23	0	0.00	2	32.98	32.95	-2	2,944	-0.07%
2022/11/21	0	0.00	0.3	33.49	33.20	-0.3	2,961	-0.01%
2022/11/18	1	34.00	10	33.93	33.80	-9	2,928	-0.31%
2022/11/17	1.3	33.54	1	33.90	33.95	0.3	2,898	0.01%
2022/11/16	0	0.00	5	33.53	33.60	-5	2,875	-0.17%
2022/11/15	3.2	32.93	11	32.98	33.15	-7.8	2,814	-0.28%
2022/11/14	3.1	32.55	11	32.57	32.70	-7.9	2,801	-0.28%
2022/11/11	4	32.65	11	32.58	32.50	-7	2,784	-0.25%
2022/11/09	0	0.00	7.5	32.48	32.30	-7.5	2,752	-0.27%
2022/11/08	4	32.05	24	32.07	32.00	-20	2,728	-0.73%
2022/11/07	1	31.55	2	31.68	31.60	-1	2,706	-0.04%
2022/11/04	2	31.53	0	0.00	31.60	2	2,715	0.07%
2022/11/03	0	0.00	3	32.05	32.25	-3	2,679	-0.11%
2022/11/02	1	32.05	0	0.00	31.95	1	2,687	0.04%
2022/11/01	2	31.95	1	32.20	31.65	1	2,720	0.04%
2022/10/31	1	32.00	1	32.10	31.75	0	2,776	0.00%
2022/10/28	1	31.40	3	31.87	31.40	-2	2,801	-0.07%
2022/10/27	2	31.65	14	31.41	31.70	-12	2,773	-0.43%
2022/10/26	5	30.64	0	0.00	30.60	5	2,791	0.18%
2022/10/25	11	30.95	2	31.45	30.70	9	2,774	0.32%
2022/10/24	26	31.96	8	31.75	31.25	18	2,808	0.64%
2022/10/21	6	32.36	13	32.29	31.85	-7	2,761	-0.25%
2022/10/20	6	31.80	7	32.12	32.20	-1	2,735	-0.04%
2022/10/19	39	32.20	28.6	32.27	32.30	10.4	2,646	0.39%
2022/10/18	4	30.64	2	30.68	31.00	2	2,465	0.08%
2022/10/17	1	29.89	2.3	29.17	30.00	-1.3	2,476	-0.05%
2022/10/13	0.1	29.00	0	0.00	28.40	0.1	2,567	0.00%
2022/10/12	5.1	29.25	0	0.00	29.45	5.1	2,564	0.20%
2022/10/11	3.1	29.65	0	0.00	29.50	3.1	2,598	0.12%
2022/10/07	1	30.85	20	30.90	30.90	-19	2,649	-0.72%
2022/10/06	0	0.00	1	30.85	31.00	-1	2,689	-0.04%
2022/10/05	0.4	31.35	1	30.95	30.95	-0.6	2,703	-0.02%
2022/10/04	0	0.00	2	30.40	30.60	-2	2,718	-0.07%
2022/10/03	0.1	29.77	1	29.30	29.70	-0.9	2,752	-0.03%
2022/09/30	0	29.10	10	29.40	30.00	-10	2,829	-0.35%
2022/09/29	3.1	29.53	0	0.00	29.70	3.1	2,886	0.11%
2022/09/28	13.1	30.02	0	0.00	29.25	13.1	2,924	0.45%
2022/09/27	4.1	30.00	0	0.00	30.30	4.1	2,965	0.14%
2022/09/26	21.1	30.34	5	30.20	29.85	16.1	3,054	0.53%
2022/09/23	1	31.75	0	0.00	31.75	1	3,111	0.03%
2022/09/22	3.1	31.71	3	32.00	32.00	0.1	3,218	0.00%
2022/09/21	0.2	32.59	0	0.00	32.25	0.2	3,330	0.00%
2022/09/20	0	32.80	0	0.00	32.85	0	3,458	0.00%
2022/09/19	7	32.77	0	0.00	32.70	7	3,500	0.20%
2022/09/16	3.1	33.00	2	33.10	32.75	1.1	3,540	0.03%
2022/09/15	4	33.40	0	33.60	33.25	4	3,556	0.11%
2022/09/14	4.1	33.24	1	33.15	33.30	3.1	3,606	0.08%
2022/09/13	10	34.05	0	0.00	33.80	10	3,611	0.28%
2022/09/12	4.1	33.79	1	33.80	33.80	3.1	3,635	0.08%
2022/09/08	1	33.15	4	33.79	34.25	-3	3,649	-0.08%
2022/09/07	2	33.00	0	0.00	33.00	2	3,673	0.05%
2022/09/06	16	33.87	0	0.00	33.40	16	3,690	0.43%
2022/09/05	0.1	34.27	0	0.00	34.20	0.1	3,677	0.00%
2022/09/02	3	34.67	3	34.50	34.50	0	3,692	0.00%
2022/09/01	1.1	35.36	0	0.00	35.10	1.1	3,657	0.03%
2022/08/31	3.1	35.83	3	35.65	35.75	0.1	3,671	0.00%
2022/08/30	1	36.25	3	36.10	36.15	-2	3,661	-0.05%
2022/08/29	1	36.00	4	35.95	36.00	-3	3,680	-0.08%
2022/08/26	0	0.00	5	36.81	36.80	-5	3,705	-0.13%
2022/08/25	1	36.55	0	0.00	36.40	1	3,712	0.03%
2022/08/24	2	36.10	4	36.13	36.10	-2	3,763	-0.05%
2022/08/23	1.1	36.50	0	0.00	36.35	1.1	3,790	0.03%
2022/08/19	10	36.80	17	36.65	37.15	-7	3,802	-0.18%
2022/08/18	3	36.35	1	36.15	36.40	2	3,773	0.05%
2022/08/17	3	36.40	0	0.00	36.45	3	3,775	0.08%
2022/08/16	2	36.70	13	36.47	36.50	-11	3,765	-0.29%
2022/08/15	1	36.55	7	36.56	36.70	-6	3,765	-0.16%
2022/08/12	1	36.25	1	36.25	36.30	0	3,747	0.00%
2022/08/11	0	0.00	11	35.57	35.70	-11	3,764	-0.29%
2022/08/10	3	35.30	0	0.00	35.10	3	3,769	0.08%
2022/08/09	0	0.00	3	35.58	35.45	-3	3,776	-0.08%
2022/08/08	3	35.48	29	35.32	35.60	-26	3,783	-0.69%
2022/08/05	5	35.01	1	34.95	34.90	4	3,757	0.11%
2022/08/04	3	34.30	2	34.43	34.20	1	3,723	0.03%
2022/08/03	1	33.90	1	33.80	34.00	0	3,721	0.00%
2022/08/02	4	34.10	1	34.20	34.15	3	3,742	0.08%
2022/08/01	1	35.20	3	35.20	35.20	-2	3,763	-0.05%
2022/07/29	17	35.59	7	35.74	35.30	10	3,797	0.26%
2022/07/28	2	35.32	2	35.55	35.30	0	3,763	0.00%
2022/07/27	7	34.92	0	0.00	35.40	7	3,794	0.18%
2022/07/26	6	35.01	0	0.00	35.15	6	3,804	0.16%
2022/07/25	1	35.65	0.5	35.80	35.80	0.5	3,829	0.01%
2022/07/22	12.1	36.06	1	35.95	35.95	11.1	3,843	0.29%
2022/07/21	0	0.00	13	35.87	36.30	-13	3,839	-0.34%
2022/07/20	6	35.47	0	0.00	35.40	6	3,835	0.16%
2022/07/19	19	34.82	0	0.00	35.20	19	3,839	0.49%
2022/07/18	2	34.45	4	34.61	35.00	-2	3,864	-0.05%
2022/07/15	3	33.68	1	33.85	33.85	2	3,843	0.05%
2022/07/14	1	32.70	1	32.95	32.95	0	3,835	0.00%
2022/07/13	7	32.90	25	32.76	32.90	-18	3,822	-0.47%
2022/07/12	11	33.14	2	32.58	32.25	9	3,819	0.24%
2022/07/11	2	34.38	1	34.35	33.90	1	3,800	0.03%
2022/07/08	2	34.88	6	35.36	35.45	-4	3,775	-0.11%
2022/07/07	0	0.00	6	34.15	34.15	-6	3,746	-0.16%
2022/07/06	2.1	33.80	17	33.59	33.15	-14.9	3,749	-0.40%
2022/07/05	0	0.00	1	34.35	33.95	-1	3,748	-0.03%
2022/07/04	16	34.06	3	33.70	33.60	13	3,727	0.35%
2022/07/01	3	35.37	4.2	36.03	35.45	-1.2	3,711	-0.03%
2022/06/30	22.1	37.19	5	37.79	36.95	17.1	3,623	0.47%
2022/06/29	11	39.32	6	39.34	39.10	5	3,526	0.14%
2022/06/28	26.9	45.19	50	44.80	44.80	-23.1	3,423	-0.68%
2022/06/27	8	46.06	110	46.12	46.15	-102	3,302	-3.09%	大賣/鉅額交易
2022/06/24	6	45.91	3	45.75	45.60	3	3,282	0.09%
2022/06/23	6.1	45.72	2	45.50	45.75	4.1	3,261	0.13%
2022/06/22	6	46.94	8	47.09	46.80	-2	3,238	-0.06%
2022/06/21	5	47.60	7	47.75	47.80	-2	3,213	-0.06%
2022/06/20	6.1	47.79	1	48.00	47.10	5.1	3,226	0.16%
2022/06/17	3	48.05	7	48.07	48.50	-4	3,218	-0.12%
2022/06/16	1	48.62	1	49.25	48.70	0	3,252	0.00%
2022/06/15	0	49.75	6.1	49.87	49.90	-6.1	3,323	-0.18%
2022/06/14	0	48.80	6	48.40	49.40	-6	3,365	-0.18%
2022/06/13	5	49.73	22	49.81	49.60	-17	3,460	-0.49%
2022/06/10	1	50.10	0	0.00	50.30	1	3,515	0.03%
2022/06/09	1	50.40	90	50.10	50.40	-89	3,580	-2.49%
2022/06/08	5	50.38	3	50.33	50.50	2	3,600	0.06%
2022/06/07	2	50.35	5	50.22	50.30	-3	3,685	-0.08%
2022/06/06	2	49.95	5.3	50.22	50.20	-3.3	3,746	-0.09%
2022/06/02	7	49.81	1	49.70	49.75	6	3,840	0.16%
2022/06/01	8	49.29	9	49.51	49.60	-1	4,021	-0.02%
2022/05/31	2	48.95	2	48.90	48.55	0	4,144	0.00%
2022/05/30	16	48.88	5	48.91	48.90	11	4,315	0.25%
2022/05/27	3	48.38	4.3	48.48	48.60	-1.3	4,516	-0.03%
2022/05/26	0	0.00	1	48.15	47.95	-1	5,446	-0.02%
2022/05/25	0	47.65	0	0.00	48.00	0	6,331	0.00%
2022/05/24	3	48.13	0.3	47.75	47.55	2.7	6,400	0.04%
2022/05/23	2	48.05	2	48.15	48.00	0	6,431	0.00%
2022/05/20	2	48.30	5	48.28	48.35	-3	6,532	-0.05%
2022/05/19	5	47.82	20	47.47	48.35	-15	6,686	-0.22%
2022/05/18	20	47.75	5	47.80	47.85	15	6,697	0.22%
2022/05/17	0	47.10	1	46.90	47.30	-1	6,838	-0.01%
2022/05/16	0.1	46.30	1	46.70	46.50	-0.9	6,863	-0.01%
2022/05/13	1	45.85	4	45.80	45.95	-3	6,866	-0.04%
2022/05/12	8.1	45.57	0	0.00	45.35	8.1	6,896	0.12%
2022/05/11	1.1	45.95	0	0.00	45.85	1.1	6,903	0.02%
2022/05/10	6	45.88	11	45.63	46.40	-5	6,916	-0.07%
2022/05/09	12.1	46.97	1	46.55	46.35	11.1	6,936	0.16%
2022/05/06	3	47.77	2	47.30	48.10	1	6,993	0.01%
2022/05/05	10	47.90	2.5	48.05	48.15	7.5	7,055	0.11%
2022/05/04	2	47.40	2	47.40	47.25	0	7,083	0.00%
2022/05/03	0	0.00	3	47.33	47.25	-3	7,167	-0.04%
2022/04/29	3	47.05	3	47.37	46.70	0	7,237	0.00%
2022/04/28	6	46.91	1	47.15	46.60	5	7,311	0.07%
2022/04/27	5	45.93	8	45.77	46.50	-3	7,377	-0.04%
2022/04/26	2.2	46.89	0	48.05	46.55	2.2	7,462	0.03%
2022/04/25	8.1	47.21	2	47.33	46.95	6.1	7,652	0.08%
2022/04/22	0	0.00	1	48.60	48.60	-1	7,729	-0.01%
2022/04/21	4	49.00	13	48.92	48.50	-9	8,139	-0.11%
2022/04/20	6.4	48.75	0	0.00	48.35	6.4	8,983	0.07%
2022/04/19	3	48.82	2	48.78	48.90	1	9,250	0.01%
2022/04/18	8	47.98	4	48.15	48.00	4	9,292	0.04%
2022/04/15	12	47.95	0	0.00	47.85	12	9,303	0.13%
2022/04/14	5	48.36	2	48.33	48.35	3	9,365	0.03%
2022/04/13	16	48.24	0	0.00	48.30	16	9,407	0.17%
2022/04/12	12.1	48.13	16	48.06	48.00	-3.9	9,395	-0.04%
2022/04/11	5	49.31	2	49.25	48.85	3	9,381	0.03%
2022/04/08	11	49.90	0	0.00	50.10	11	9,381	0.12%
2022/04/07	7.2	50.17	13	50.23	49.80	-5.8	9,391	-0.06%
2022/04/06	4	50.75	1	50.90	50.70	3	9,365	0.03%
2022/04/01	5	51.06	6	51.08	51.20	-1	9,445	-0.01%
2022/03/31	1	51.30	2	51.30	51.40	-1	9,529	-0.01%
2022/03/30	17	51.80	0	0.00	51.70	17	9,584	0.18%
2022/03/29	10	51.83	22	51.78	51.70	-12	9,654	-0.12%
2022/03/28	20	51.44	4	51.30	51.90	16	9,789	0.16%
2022/03/25	0	51.80	0	0.00	51.70	0	9,890	0.00%
2022/03/24	2	51.65	12	51.60	51.90	-10	9,896	-0.10%
2022/03/23	2	52.10	11	52.00	52.20	-9	9,951	-0.09%
2022/03/22	7	51.80	6	52.02	52.10	1	10,013	0.01%
2022/03/21	10	52.22	9.1	52.23	52.10	1	10,032	0.01%
2022/03/18	7.1	51.73	8.1	51.83	51.70	-1.1	10,045	-0.01%
2022/03/17	12	50.95	73	50.91	51.40	-61	9,960	-0.61%
2022/03/16	27.2	50.13	0	0.00	50.30	27.2	9,904	0.27%
2022/03/15	17	51.28	101	51.28	50.80	-84	9,856	-0.85%	大賣/
2022/03/14	7	51.79	2.2	51.79	51.80	4.8	9,852	0.05%
2022/03/11	3	51.53	2.7	51.56	51.50	0.3	9,861	0.00%
2022/03/10	13	51.55	39	51.59	51.30	-26	9,886	-0.26%
2022/03/09	12	50.83	8	50.93	51.10	4	9,853	0.04%
2022/03/08	64	50.30	16.5	50.24	50.20	47.5	9,866	0.48%
2022/03/07	64	50.18	26.6	50.34	50.30	37.4	9,792	0.38%
2022/03/04	125	51.69	62.4	51.72	51.60	62.6	9,667	0.65%	大買/
2022/03/03	95	52.32	60	51.75	51.80	35	9,586	0.37%
2022/03/02	32	51.23	22	51.47	51.40	10	9,508	0.11%
2022/03/01	140.2	51.85	73.5	51.53	51.20	66.7	9,347	0.71%	大買/
2022/02/25	36	50.63	119.7	51.50	52.00	-83.7	8,431	-0.99%	大賣/
2022/02/24	13	47.71	3	47.77	47.35	10	7,667	0.13%
2022/02/23	6	48.30	0	0.00	48.50	6	7,671	0.08%
2022/02/22	17	47.74	0.1	48.25	48.15	16.9	7,780	0.22%
2022/02/21	43	49.40	18	49.18	49.15	25	7,954	0.31%
2022/02/18	21.5	48.58	4	48.33	48.75	17.5	8,077	0.22%
2022/02/17	10	48.23	54	48.38	48.25	-44	8,172	-0.54%
2022/02/16	1.1	47.24	17	47.11	46.95	-15.9	8,150	-0.20%
2022/02/15	6	46.52	6	46.50	46.30	0	8,186	0.00%
2022/02/14	2	46.10	3	46.37	46.50	-1	8,258	-0.01%
2022/02/11	1	47.50	2	47.35	47.40	-1	8,348	-0.01%
2022/02/10	4	47.01	9	47.29	47.40	-5	8,586	-0.06%
2022/02/09	3	46.68	9	46.64	47.10	-6	8,604	-0.07%
2022/02/08	4	45.97	2	46.65	46.35	2	8,631	0.02%
2022/02/07	13	45.93	0	0.00	45.80	13	8,580	0.15%
2022/01/26	8	45.89	6	46.08	46.00	2	8,515	0.02%
2022/01/25	56	46.25	8	46.21	45.75	48	8,508	0.56%
2022/01/24	19	46.73	6	46.90	47.00	13	8,428	0.15%
2022/01/21	9	47.61	2	47.88	47.60	7	8,450	0.08%
2022/01/20	17.1	48.40	10	48.30	48.45	7.1	8,401	0.08%
2022/01/19	16	48.21	7	48.07	47.80	9	8,344	0.11%
2022/01/18	20	49.82	13	49.14	48.80	7	8,256	0.08%
2022/01/17	15	49.30	2	49.80	49.50	13	8,058	0.16%
2022/01/14	47.1	50.32	44	50.17	49.15	3.1	7,963	0.04%
2022/01/13	106	51.61	129.9	51.65	51.30	-23.9	7,572	-0.32%	大買/大賣/
2022/01/12	26	48.80	77.1	48.44	49.70	-51.1	6,735	-0.76%
2022/01/11	5	47.51	40	47.36	47.10	-35	6,510	-0.54%
2022/01/07	8.1	47.69	0	0.00	47.10	8.1	6,572	0.12%
2022/01/06	4	47.68	2	48.23	48.30	2	6,564	0.03%
2022/01/05	4	48.08	1	48.05	48.10	3	6,602	0.05%
2022/01/04	0	0.00	3	48.02	48.05	-3	6,610	-0.05%
2022/01/03	8	48.23	32	48.05	47.95	-24	6,616	-0.36%
2021/12/30	3	48.63	11	48.57	48.60	-8	6,584	-0.12%
2021/12/29	13	48.18	18	48.32	48.60	-5	6,595	-0.08%
2021/12/28	28	48.79	25	48.97	48.50	3	6,615	0.05%
2021/12/27	3	49.08	13	48.95	49.10	-10	6,588	-0.15%
2021/12/24	20	48.39	23	48.36	48.30	-3	6,555	-0.05%
2021/12/23	3	47.82	16	47.81	48.10	-13	6,556	-0.20%
2021/12/22	8	47.89	23	47.96	48.10	-15	6,690	-0.22%
2021/12/21	7	47.44	12	47.38	47.50	-5	6,587	-0.08%
2021/12/20	33	46.65	10	46.55	46.50	23	6,497	0.35%
2021/12/17	2	46.28	11	46.85	46.20	-9	6,547	-0.14%
2021/12/16	4	46.40	29	46.68	46.65	-25	6,626	-0.38%
2021/12/15	5	45.03	12	45.40	45.30	-7	6,646	-0.11%
2021/12/14	18	45.48	2	46.05	45.05	16	6,732	0.24%
2021/12/13	2	46.80	23.5	46.81	46.45	-21.5	6,835	-0.32%
2021/12/10	2	46.08	3	46.45	46.40	-1	6,850	-0.01%
2021/12/09	15.1	46.46	1	46.80	46.30	14.1	6,874	0.21%
2021/12/08	2	46.80	21	47.05	46.90	-19	6,888	-0.28%
2021/12/07	33	46.92	2	46.85	46.80	31	6,964	0.45%
2021/12/06	0	0.00	69	47.00	47.25	-69	7,034	-0.98%
2021/12/03	14	46.22	11.4	46.39	46.55	2.6	7,241	0.04%
2021/12/02	20	45.78	13	46.34	45.70	7	7,455	0.09%
2021/12/01	48	45.57	8	46.09	46.10	40	7,688	0.52%
2021/11/30	2	45.50	6	45.58	46.15	-4	8,094	-0.05%
2021/11/29	62	44.18	11	44.75	44.65	51	8,271	0.62%
2021/11/26	59.2	45.42	27.2	45.88	45.20	32	8,644	0.37%
2021/11/25	30	46.36	1	46.50	46.25	29	8,670	0.33%
2021/11/24	43	46.48	4	46.20	46.55	39	8,842	0.44%
2021/11/23	41.2	46.60	6	46.98	46.25	35.2	9,368	0.38%
2021/11/22	42.2	47.45	4	47.60	47.45	38.2	9,438	0.40%
2021/11/19	34	47.53	14	47.74	47.30	20	9,517	0.21%
2021/11/18	16	48.88	33	48.49	48.40	-17	9,498	-0.18%
2021/11/17	53	47.42	60	47.70	48.35	-7	9,347	-0.07%
2021/11/16	62.2	46.62	3	46.30	46.30	59.2	9,213	0.64%
2021/11/15	65	46.93	14	46.86	47.15	51	9,247	0.55%
2021/11/12	7.1	45.89	1	46.10	45.75	6.1	9,353	0.07%
2021/11/11	4	45.49	2	45.48	45.45	2	9,543	0.02%
2021/11/10	9	45.91	2.3	45.76	45.80	6.7	9,771	0.07%
2021/11/09	19.1	47.37	6.8	47.03	46.55	12.3	10,257	0.12%
2021/11/08	3	46.29	3	46.87	46.90	0	11,219	0.00%
2021/11/05	19	45.71	0	0.00	46.70	19	12,495	0.15%
2021/11/04	1	46.55	6	46.97	46.45	-5	12,611	-0.04%
2021/11/03	2	46.15	6	46.28	46.15	-4	12,808	-0.03%
2021/11/02	13	45.96	4	45.84	45.65	9	13,311	0.07%
2021/11/01	6	46.58	4	46.73	46.65	2	13,817	0.01%
2021/10/29	24.1	46.41	1	46.20	46.15	23.1	14,127	0.16%
2021/10/28	12	47.14	13	46.87	47.10	-1	14,375	-0.01%
2021/10/27	9	45.51	5	46.01	46.15	4	14,447	0.03%
2021/10/26	4	45.75	4	46.03	45.65	0	14,582	0.00%
2021/10/25	6	44.86	2	44.90	45.50	4	14,576	0.03%
2021/10/22	3	45.25	13	44.95	45.20	-10	14,631	-0.07%
2021/10/21	5	45.46	3	46.28	44.90	2	14,726	0.01%
2021/10/20	3	45.57	2	45.35	45.45	1	14,803	0.01%
2021/10/19	14	45.88	3	45.62	45.85	11	14,875	0.07%
2021/10/18	5.1	44.28	1	43.95	44.20	4.1	14,949	0.03%
2021/10/15	5	44.71	0.1	45.10	45.10	4.9	15,039	0.03%
2021/10/14	4	42.99	6	43.43	43.70	-2	15,270	-0.01%
2021/10/13	5	43.21	2	43.38	42.90	3	15,398	0.02%
2021/10/08	7	45.53	0	0.00	45.20	7	15,779	0.04%
2021/10/07	3	46.45	0	0.00	46.10	3	15,972	0.02%
2021/10/06	1	46.90	0	0.00	44.95	1	16,352	0.01%
2021/10/05	6	45.95	4	44.56	46.45	2	16,496	0.01%
2021/10/04	0	0.00	33	45.82	44.90	-33	16,513	-0.20%
2021/10/01	5.1	46.21	4	46.26	46.10	1.1	16,612	0.01%
2021/09/30	5	48.05	10.7	48.07	47.70	-5.7	16,782	-0.03%
2021/09/29	70.1	48.21	25	47.92	47.55	45.1	16,754	0.27%
2021/09/28	4	50.55	11	50.59	50.50	-7	16,683	-0.04%
2021/09/27	4	51.85	1	51.70	51.60	3	16,736	0.02%
2021/09/24	3	52.20	7	51.67	52.10	-3.9	16,784	-0.02%
2021/09/23	63.1	51.40	61	51.79	51.80	2.1	16,730	0.01%
2021/09/22	7	50.88	5	52.32	52.50	2	16,601	0.01%
2021/09/17	6	53.68	2.1	53.40	53.30	3.9	16,502	0.02%
2021/09/16	20.1	53.83	5.4	53.30	53.20	14.8	16,407	0.09%
2021/09/15	6	55.02	1	54.50	54.90	5	16,242	0.03%
2021/09/14	2.3	55.13	0	0.00	55.20	2.3	16,241	0.01%
2021/09/13	5	55.74	4	55.85	55.60	1	16,251	0.01%
2021/09/10	6	56.58	29.5	56.02	57.00	-23.5	16,254	-0.14%
2021/09/09	6	53.62	8.1	53.39	54.90	-2	16,218	-0.01%
2021/09/08	26.3	54.30	11	54.04	53.60	15.3	16,168	0.09%
2021/09/07	128.4	58.27	14	57.08	56.90	114.4	16,026	0.71%	大買/鉅額交易
2021/09/06	15	59.47	28	59.34	59.00	-13	15,808	-0.08%
2021/09/03	35	60.59	54.8	60.12	60.90	-19.8	15,565	-0.13%
2021/09/02	28.1	58.28	30	58.23	57.10	-2	15,242	-0.01%
2021/09/01	81	60.04	72.5	59.65	59.80	8.5	15,195	0.06%
2021/08/31	6	58.13	9.1	58.06	58.80	-3.1	15,020	-0.02%
2021/08/30	24	57.98	20.1	57.89	58.10	3.9	14,967	0.03%
2021/08/27	61.1	58.50	82.2	57.40	56.60	-21.1	14,812	-0.14%
2021/08/26	1.1	56.58	16	56.24	56.50	-15	14,355	-0.10%
2021/08/25	17	55.73	23	55.53	55.30	-6	14,292	-0.04%
2021/08/24	9	55.98	17	55.37	55.30	-8	14,183	-0.06%
2021/08/23	2	55.65	19	54.71	55.60	-17	14,114	-0.12%
2021/08/20	19	54.26	14	54.05	53.50	5	14,033	0.04%
2021/08/19	17	54.61	22	54.58	54.00	-5	13,916	-0.04%
2021/08/18	17	53.97	11	52.97	55.20	6	13,872	0.04%
2021/08/17	26	52.40	16	52.66	51.50	10	13,745	0.07%
2021/08/16	19	54.39	33.2	55.13	53.90	-14.2	13,497	-0.11%
2021/08/13	64.1	57.05	55	57.63	56.40	9.1	13,206	0.07%
2021/08/12	281	56.15	198.2	56.42	57.30	82.8	12,622	0.66%	大買/大賣/
2021/08/11	105	55.80	114	55.86	54.00	-9	11,454	-0.08%	大買/大賣/
2021/08/10	17	52.92	4	54.08	54.00	13	10,213	0.13%
2021/08/09	9	54.58	6	55.00	54.20	3	10,159	0.03%
2021/08/06	84.4	57.25	42	56.62	56.20	42.4	10,026	0.42%
2021/08/05	75	58.40	62	58.43	59.20	13	9,673	0.13%
2021/08/04	45.4	56.40	27	56.68	56.80	18.4	9,365	0.20%
2021/08/03	4	55.15	75.2	55.02	56.20	-71.2	9,201	-0.77%
2021/08/02	24	53.50	123.4	53.49	53.00	-99.4	8,902	-1.12%	大賣/
2021/07/30	6.2	52.95	7.5	53.15	53.30	-1.3	8,827	-0.01%
2021/07/29	0	0.00	1	51.80	51.80	-1	8,735	-0.01%
2021/07/28	3	49.90	5	49.46	50.80	-2	8,793	-0.02%
2021/07/27	3	52.57	1	52.20	51.50	2	8,871	0.02%
2021/07/26	92	52.00	5	52.44	52.80	87	8,887	0.98%
2021/07/23	3	50.97	12	51.59	50.70	-9	9,021	-0.10%
2021/07/22	10	51.63	2	52.10	51.50	8	9,177	0.09%
2021/07/21	6	50.88	11	51.74	51.60	-5	9,119	-0.05%
2021/07/20	178	51.54	25	50.87	50.50	153	9,067	1.69%	大買/鉅額交易
2021/07/19	21	53.59	1	53.50	53.30	20	8,878	0.23%
2021/07/16	8	54.98	12	54.49	55.20	-4	9,090	-0.04%
2021/07/15	6	53.58	18	54.26	54.30	-12	9,320	-0.13%
2021/07/14	26	51.27	28.7	52.54	52.60	-2.7	9,389	-0.03%
2021/07/13	13	52.58	44	52.13	51.60	-31	9,269	-0.33%
2021/07/12	11	50.36	144	51.00	51.00	-133	9,017	-1.47%	大賣/鉅額交易
2021/07/09	17	49.37	110	49.44	49.75	-93	8,937	-1.04%	大賣/
2021/07/08	13	50.06	1	49.95	50.10	12	9,061	0.13%
2021/07/07	12	50.16	29.1	50.39	51.20	-17.1	9,058	-0.19%
2021/07/06	32	48.90	1	48.85	48.80	31	8,977	0.35%
2021/07/05	0	0.00	38	49.27	49.25	-38	9,205	-0.41%
2021/07/02	9	47.62	4.1	47.91	47.55	4.9	9,422	0.05%
2021/07/01	0.2	48.10	3	48.12	48.20	-2.9	9,486	-0.03%
2021/06/30	2	47.18	0	0.00	47.60	2	9,534	0.02%
2021/06/29	7	47.33	3	47.18	47.10	4	9,631	0.04%
2021/06/28	2	47.80	1	48.05	47.80	1	9,965	0.01%
2021/06/25	5	48.03	0	0.00	47.55	5	10,123	0.05%
2021/06/24	101	48.10	7	48.31	48.20	94	10,326	0.91%	大買/
2021/06/23	4	47.40	1	47.35	47.80	3	10,547	0.03%
2021/06/22	6	47.12	30.2	47.08	47.10	-24.2	10,673	-0.23%
2021/06/21	24	47.23	2	47.63	47.15	22	10,830	0.20%
2021/06/18	14	49.18	1.2	49.84	48.25	12.9	11,158	0.12%
2021/06/17	0	0.00	63	49.61	49.65	-63	11,326	-0.56%
2021/06/16	1.2	48.61	10	49.29	48.65	-8.9	11,718	-0.08%
2021/06/15	0.2	48.50	3	48.70	48.50	-2.9	12,590	-0.02%
2021/06/11	13	48.05	18	48.24	48.10	-5	13,633	-0.04%
2021/06/10	17	47.66	19	48.15	48.10	-2	13,816	-0.01%
2021/06/09	6	48.33	62	48.45	47.85	-56	14,069	-0.40%
2021/06/08	17	47.90	20.2	48.14	49.00	-3.2	14,010	-0.02%
2021/06/07	52	46.28	2	45.98	46.15	50	13,821	0.36%
2021/06/04	9	45.42	2	46.00	45.20	7	13,751	0.05%
2021/06/03	24	46.55	7	46.89	46.45	17	13,755	0.12%
2021/06/02	1	45.90	9	46.51	47.05	-8	13,713	-0.06%
2021/06/01	11	45.80	5	45.87	45.70	6	13,645	0.04%
2021/05/31	6	45.13	21	45.45	45.55	-15	13,783	-0.11%
2021/05/28	10	45.00	0	0.00	44.95	10	13,867	0.07%
2021/05/27	3	44.20	1	44.15	44.35	2	13,998	0.01%
2021/05/26	13	44.36	2	45.83	44.25	11	14,215	0.08%
2021/05/25	6	44.58	12	44.65	44.95	-6	14,463	-0.04%
2021/05/24	4	42.39	3	42.83	42.80	1	14,493	0.01%
2021/05/21	7	42.25	16	42.54	42.35	-9	14,601	-0.06%
2021/05/20	0	0.00	6	42.38	41.70	-6	14,780	-0.04%
2021/05/19	10	42.03	9.1	42.34	42.30	0.9	14,983	0.01%
2021/05/18	5	40.92	14	42.37	42.55	-9	15,159	-0.06%
2021/05/17	1	40.00	32	39.78	39.65	-31	15,295	-0.20%
2021/05/14	7	43.09	1	43.95	42.35	6	15,213	0.04%
2021/05/13	14	42.63	1	42.90	42.50	13	15,101	0.09%
2021/05/12	5	43.06	31	42.44	41.65	-26	14,970	-0.17%
2021/05/11	26	42.46	46.1	42.37	41.80	-20.1	14,889	-0.13%
2021/05/10	14	44.94	3	45.27	44.85	11	14,764	0.07%
2021/05/07	7	44.87	19	45.68	45.90	-12	14,805	-0.08%
2021/05/06	4	44.48	22	44.40	43.90	-18	14,811	-0.12%
2021/05/05	76	45.05	1.1	45.31	43.90	74.9	14,819	0.51%
2021/05/04	12	45.95	14.2	44.59	45.00	-2.2	14,918	-0.01%
2021/05/03	4	47.14	23	47.61	46.30	-19	14,913	-0.13%
2021/04/29	42.2	47.97	1.4	47.81	47.70	40.8	14,963	0.27%
2021/04/28	5	50.08	70	50.02	50.30	-65	14,973	-0.43%
2021/04/27	15	49.15	16	49.09	48.85	-1	15,031	-0.01%
2021/04/26	29	49.10	6	48.83	48.80	23	15,380	0.15%
2021/04/23	4	47.16	7	47.86	48.00	-3	15,402	-0.02%
2021/04/22	115	48.08	33	48.38	47.30	82	15,496	0.53%	大買/
2021/04/21	11	49.21	131	49.55	49.70	-120	15,210	-0.79%	大賣/鉅額交易
2021/04/20	22	47.53	35.4	47.67	47.50	-13.4	14,944	-0.09%
2021/04/19	5	46.50	58	46.53	46.70	-53	15,115	-0.35%
2021/04/16	13	46.34	15	46.45	46.65	-2	15,137	-0.01%
2021/04/15	30	45.13	9.3	44.95	45.25	20.7	15,095	0.14%
2021/04/14	9	44.77	44	44.54	44.75	-35	15,118	-0.23%
2021/04/13	67	46.00	31.1	45.86	45.70	35.9	15,079	0.24%
2021/04/12	17	47.71	75	47.47	46.90	-58	14,988	-0.39%
2021/04/09	77	47.28	12	47.06	46.85	65	14,866	0.44%
2021/04/08	59	46.68	33.4	46.99	47.50	25.6	14,645	0.17%
2021/04/07	6.3	45.51	5.6	45.80	45.30	0.6	14,326	0.00%
2021/04/06	2	44.93	13	45.30	45.30	-11	14,332	-0.08%
2021/04/01	47.1	43.90	9	44.09	44.20	38.1	14,267	0.27%
2021/03/31	57.1	45.79	44	46.05	44.25	13.1	14,237	0.09%
2021/03/30	39.1	44.03	89	44.36	44.90	-49.9	13,925	-0.36%
2021/03/29	75.1	44.59	5	44.33	44.15	70.1	13,837	0.51%
2021/03/26	66	44.42	48	44.24	44.65	18	13,744	0.13%
2021/03/25	0	0.00	18	43.41	43.30	-18	13,609	-0.13%
2021/03/24	13.1	43.65	62.5	43.71	43.05	-49.4	13,697	-0.36%
2021/03/23	12	44.19	12	44.24	44.10	0	13,653	0.00%
2021/03/22	6.1	42.99	19.5	43.18	42.95	-13.4	13,468	-0.10%
2021/03/19	64.1	43.27	62	43.50	43.50	2.1	13,552	0.02%
2021/03/18	57.6	42.91	32	43.21	43.75	25.6	13,281	0.19%
2021/03/17	55	40.59	116.8	40.08	40.65	-61.8	12,769	-0.48%	大賣/
2021/03/16	18.1	38.43	1.5	38.60	38.60	16.5	11,893	0.14%
2021/03/15	12	38.51	32.5	38.64	38.20	-20.5	11,979	-0.17%
2021/03/12	10	37.32	60	36.71	37.40	-50	11,844	-0.42%
2021/03/11	1	36.45	1	36.55	36.80	0	12,524	0.00%
2021/03/10	1	36.90	3	36.50	36.50	-2	13,196	-0.02%
2021/03/09	10	36.65	0	0.00	36.65	10	13,568	0.07%
2021/03/08	0	0.00	4	37.05	36.70	-4	13,606	-0.03%
2021/03/05	3	37.20	0	0.00	37.10	3	13,632	0.02%
2021/03/04	5.1	38.14	3	37.62	37.35	2.1	13,696	0.01%
2021/03/03	0	0.00	4	37.70	37.75	-4	13,544	-0.03%
2021/03/02	1.1	38.04	75	38.25	37.30	-73.9	13,437	-0.55%
2021/02/26	14.1	37.68	3	37.55	37.70	11.1	13,320	0.08%
2021/02/25	68	38.40	20	38.18	38.95	48	13,274	0.36%
2021/02/24	0	0.00	2	37.05	37.00	-2	13,110	-0.02%
2021/02/23	6.1	36.56	1	36.75	36.50	5.1	12,989	0.04%
2021/02/22	6.6	37.64	10	37.88	37.25	-3.4	12,899	-0.03%
2021/02/19	12	37.04	61	37.22	37.35	-49	12,757	-0.38%
2021/02/18	10	36.45	39	35.95	36.45	-29	12,566	-0.23%
2021/02/17	23	35.57	7	35.66	35.25	16	12,409	0.13%
2021/02/05	1	34.25	2	34.68	34.35	-1	12,224	-0.01%
2021/02/04	2	33.93	0	0.00	34.00	2	12,219	0.02%
2021/02/03	45	34.27	2	34.30	34.35	43	12,306	0.35%
2021/02/02	6	34.84	1	35.50	34.70	5	12,344	0.04%
2021/02/01	11	33.31	5	33.65	33.65	6	12,206	0.05%
2021/01/29	77	34.00	0.1	33.60	33.65	76.9	12,151	0.63%
2021/01/28	2	34.70	15	34.93	34.50	-13	12,056	-0.11%
2021/01/27	1	35.40	0	0.00	35.25	1	11,987	0.01%
2021/01/26	16	35.29	77.3	35.88	35.00	-61.3	11,917	-0.51%
2021/01/25	28	36.91	5	36.33	36.30	23	11,730	0.20%
2021/01/22	9	36.97	20	37.14	37.25	-11	11,588	-0.09%
2021/01/21	15	36.85	100	36.39	37.10	-85	11,389	-0.75%
2021/01/20	19	37.21	14	36.97	35.70	5	11,107	0.05%
2021/01/19	17	37.20	41	37.20	37.05	-24	10,777	-0.22%
2021/01/18	23	36.33	55	36.07	36.35	-32	10,311	-0.31%
2021/01/15	3.1	36.16	16	35.93	35.55	-12.9	10,167	-0.13%
2021/01/14	30.2	36.18	3	36.25	36.30	27.2	9,987	0.27%
2021/01/13	3	36.35	3	36.28	36.40	0	9,871	0.00%
2021/01/12	57	36.50	98	36.22	35.80	-41	9,708	-0.42%
2021/01/11	82	35.36	5	35.55	35.65	77	9,181	0.84%
2021/01/08	8	34.86	0	0.00	35.10	8	9,041	0.09%
2021/01/07	51	34.99	12	35.16	35.25	39	8,917	0.44%
2021/01/06	4	35.24	6.3	35.13	34.45	-2.3	8,790	-0.03%
2021/01/05	3	34.60	4	34.74	34.85	-1	8,607	-0.01%
2021/01/04	2	34.28	4	34.20	34.70	-2	8,560	-0.02%
2020/12/31	58	34.69	2	34.55	34.35	56	8,526	0.66%
2020/12/30	61.2	34.77	1	34.65	34.70	60.2	8,473	0.71%
2020/12/29	10	35.09	9	34.82	35.00	1	8,439	0.01%
2020/12/28	106	34.40	7	34.55	34.50	99	8,260	1.20%	大買/
2020/12/25	1	34.40	8.2	34.45	34.40	-7.2	8,197	-0.09%
2020/12/24	2	33.70	7	33.69	34.05	-5	8,103	-0.06%
2020/12/23	2	33.50	1	33.50	33.50	1	8,069	0.01%
2020/12/22	18	34.11	8	33.99	33.50	10	8,055	0.12%
2020/12/21	5	33.99	4	34.00	34.35	1	7,954	0.01%
2020/12/18	43	35.21	3	34.78	34.70	40	7,861	0.51%
2020/12/17	3	34.33	11	34.57	34.95	-8	7,605	-0.11%
2020/12/16	12	34.95	4	34.73	34.55	8	7,451	0.11%
2020/12/15	8	35.12	36	35.71	34.65	-28	7,247	-0.39%
2020/12/14	8	37.11	9	36.98	36.60	-1	6,932	-0.01%
2020/12/11	60	36.54	41	37.00	37.15	19	6,728	0.28%
2020/12/10	11	36.62	10	36.60	36.75	1	6,262	0.02%
2020/12/09	9.3	36.22	9.8	36.50	37.05	-0.5	6,067	-0.01%
2020/12/08	12	36.14	3.4	35.78	36.25	8.6	5,772	0.15%
2020/12/07	51.1	37.23	78	37.72	36.50	-26.9	5,536	-0.49%
2020/12/04	50	34.60	49	34.96	35.70	1	4,719	0.02%
2020/12/03	11	33.44	103	33.63	33.20	-92	3,957	-2.32%	大賣/
2020/12/02	9	32.24	1	32.50	32.30	8	3,599	0.22%
2020/12/01	8	31.98	3	32.00	32.00	5	3,505	0.14%
2020/11/30	0	0.00	5	31.89	31.85	-5	3,431	-0.15%
2020/11/27	3	31.32	1	31.25	31.25	2	3,315	0.06%
2020/11/26	4	31.35	1	31.50	31.50	3	3,295	0.09%
2020/11/25	14	31.16	2	31.35	31.20	12	3,292	0.36%
2020/11/24	7	31.86	46	32.25	31.65	-39	3,235	-1.21%
2020/11/23	13	31.68	142	31.65	31.95	-129	3,045	-4.24%	大賣/鉅額交易
2020/11/20	1	30.20	0.8	30.00	30.20	0.2	2,843	0.01%
2020/11/19	0	0.00	3	30.53	30.35	-3	2,834	-0.11%
2020/11/18	23	30.45	10	30.38	30.45	13	2,811	0.46%
2020/11/17	2	30.28	35	30.22	30.05	-33	2,786	-1.18%
2020/11/16	1	30.00	6	30.07	30.00	-5	2,838	-0.18%
2020/11/13	1	29.10	3	29.60	29.50	-2	2,841	-0.07%
2020/11/12	5	29.51	2	29.75	29.30	3	2,825	0.11%
2020/11/11	3	29.90	14	29.86	30.00	-11	2,791	-0.39%
2020/11/10	2	29.75	14	29.89	29.85	-12	2,697	-0.44%
2020/11/09	12	29.29	4	29.25	29.30	8	2,667	0.30%
2020/11/06	2	28.80	0	0.00	28.90	2	2,688	0.07%
2020/11/05	1	28.80	0	0.00	28.75	1	2,712	0.04%
2020/11/04	2	28.65	4	28.80	28.85	-2	2,722	-0.07%
2020/11/03	0	0.00	2	28.68	28.65	-2	2,729	-0.07%
2020/11/02	8	28.02	0	0.00	28.05	8	2,762	0.29%
2020/10/30	11	28.22	0	0.00	28.15	11	2,794	0.39%
2020/10/29	18	28.37	0	0.00	28.40	18	2,774	0.65%
2020/10/28	12	28.69	0	0.00	28.75	12	2,779	0.43%
2020/10/27	0	0.00	8	29.01	29.00	-8	2,804	-0.29%
2020/10/26	4	29.35	14	29.18	29.10	-10	2,885	-0.35%
2020/10/22	0	0.00	19	29.10	29.40	-19	2,968	-0.64%
2020/10/20	30	29.30	2	29.10	29.15	28	3,036	0.92%
2020/10/19	1	28.75	0	0.00	28.75	1	3,026	0.03%
2020/10/15	2	29.05	0	0.00	29.05	2	3,078	0.06%
2020/10/14	2.3	29.23	0	0.00	29.15	2.3	3,108	0.07%
2020/10/12	1	29.10	5	29.07	29.10	-4	3,197	-0.13%
2020/10/08	5	28.75	0	0.00	28.65	5	3,193	0.16%
2020/10/05	2	28.55	0	0.00	28.40	2	3,325	0.06%
2020/09/30	2	28.45	0	0.00	28.55	2	3,383	0.06%
2020/09/29	0	0.00	1	28.55	28.30	-1	3,453	-0.03%
2020/09/25	5.2	27.55	5	27.65	27.25	0.2	3,869	0.01%
2020/09/24	7	28.07	2	28.05	28.05	5	4,006	0.12%
2020/09/23	21	28.92	0	0.00	28.55	21	4,036	0.52%
2020/09/22	4	29.03	0	0.00	28.95	4	4,251	0.09%
2020/09/21	25	29.69	3	29.60	29.45	22	4,412	0.50%
2020/09/18	11	29.99	0	0.00	29.90	11	4,444	0.25%
2020/09/17	110	29.99	2	29.98	29.90	108	4,521	2.39%	大買/鉅額交易
2020/09/16	11	29.51	6	29.55	29.50	5	4,532	0.11%
2020/09/15	10	29.65	9	29.67	29.65	1	4,594	0.02%
2020/09/14	0	0.00	1	29.55	29.50	-1	4,750	-0.02%
2020/09/11	8	28.58	1	28.55	28.55	7	4,866	0.14%
2020/09/10	4.3	29.22	1	29.35	28.95	3.3	4,959	0.07%
2020/09/09	0	0.00	2	29.20	29.30	-2	5,069	-0.04%
2020/09/07	2	29.70	1	29.75	29.30	1	5,260	0.02%
2020/09/03	15	29.42	0	0.00	29.35	15	5,531	0.27%
2020/09/01	1	28.95	1	29.00	29.15	0	5,690	0.00%
2020/08/31	4	29.33	0	0.00	29.10	4	5,780	0.07%
2020/08/28	0	0.00	1.3	29.50	29.40	-1.3	5,920	-0.02%
2020/08/27	20	29.65	0	0.00	29.65	20	6,192	0.32%
2020/08/26	2	29.45	0	0.00	29.65	2	6,893	0.03%
2020/08/25	0	0.00	2	29.70	29.80	-2	6,970	-0.03%
2020/08/24	1	29.15	0	0.00	29.20	1	6,975	0.01%
2020/08/21	7	29.29	1	29.35	29.25	6	7,034	0.09%
2020/08/20	5	29.56	0	0.00	29.10	5	7,055	0.07%
2020/08/19	9	30.62	0	0.00	30.60	9	7,002	0.13%
2020/08/18	1	31.50	7	31.51	31.45	-6	6,951	-0.09%
2020/08/17	1	31.85	0	0.00	31.95	1	6,996	0.01%
2020/08/12	4	31.98	6	32.28	32.15	-2	7,191	-0.03%
2020/08/11	0	0.00	5	32.00	31.75	-5	7,203	-0.07%
2020/08/10	2	32.45	4	32.15	32.15	-2	7,257	-0.03%
2020/08/07	0	0.00	38.8	31.98	31.90	-38.8	7,338	-0.53%
2020/08/06	13	32.20	1	32.15	32.20	12	7,384	0.16%
2020/08/05	12	32.60	1	32.75	32.55	11	7,428	0.15%
2020/08/04	36	32.04	0	0.00	32.05	36	7,553	0.48%
2020/08/03	46	31.97	9	32.01	31.95	37	7,742	0.48%
2020/07/31	6.5	31.90	0	0.00	31.90	6.5	8,030	0.08%
2020/07/30	0	0.00	1	32.00	32.00	-1	8,114	-0.01%
2020/07/29	1	31.05	3	31.10	31.15	-2	8,296	-0.02%
2020/07/28	3	30.50	0	0.00	30.35	3	8,465	0.04%
2020/07/27	2	30.95	4	31.04	31.20	-2	8,491	-0.02%
2020/07/24	6	31.89	1	31.40	31.45	5	8,488	0.06%
2020/07/23	2.5	32.30	1	32.40	32.35	1.5	8,495	0.02%
2020/07/22	4	32.45	8	32.58	32.65	-4	8,636	-0.05%
2020/07/21	5	32.09	6	32.03	32.00	-1	8,655	-0.01%
2020/07/20	3	31.58	2	31.75	31.65	1	8,689	0.01%
2020/07/17	2	32.00	0	0.00	31.75	2	8,692	0.02%
2020/07/16	14	32.64	0	0.00	32.15	14	8,729	0.16%
2020/07/15	3	32.37	2	32.40	32.30	1	8,733	0.01%
2020/07/14	0	0.00	1	32.30	32.25	-1	8,813	-0.01%
2020/07/13	1	32.70	6	32.61	32.80	-5	8,851	-0.06%
2020/07/10	4	32.00	7	32.24	32.00	-3	8,986	-0.03%
2020/07/09	3	32.98	12	33.30	32.90	-9	8,967	-0.10%
2020/07/08	2	33.20	2	33.20	33.30	0	8,993	0.00%
2020/07/07	8	33.69	2	33.73	33.65	6	9,043	0.07%
2020/07/06	5	34.06	216	34.54	34.00	-211	9,022	-2.34%	大賣/鉅額交易
2020/07/03	4	32.98	28	32.90	33.40	-24	8,798	-0.27%
2020/07/02	10	32.10	0	0.00	32.40	10	8,730	0.11%
2020/07/01	5	32.15	7	32.03	31.60	-2	8,715	-0.02%
2020/06/30	17	33.68	25	33.74	33.80	-8	8,505	-0.09%
2020/06/29	15	33.45	20	33.40	33.50	-5	8,367	-0.06%
2020/06/24	11	33.45	0	0.00	33.55	11	8,360	0.13%
2020/06/23	0	33.85	5	34.00	33.85	-5	8,358	-0.06%
2020/06/22	20	34.21	2	34.50	34.20	18	8,367	0.22%
2020/06/19	0	0.00	4	34.45	34.80	-4	8,473	-0.05%
2020/06/18	3	34.22	10	34.33	34.50	-7	8,355	-0.08%
2020/06/17	17	34.04	11	33.92	33.75	6	8,233	0.07%
2020/06/16	1	33.20	20	33.53	33.60	-19	8,204	-0.23%
2020/06/15	2	32.75	53	32.81	32.55	-51	8,277	-0.62%
2020/06/12	52	32.91	1	33.00	33.25	51	8,262	0.62%
2020/06/11	122	33.88	9	33.75	33.45	113	8,238	1.37%	大買/鉅額交易
2020/06/10	0	0.00	72	33.30	33.35	-72	8,093	-0.89%
2020/06/09	7	33.29	1	33.10	33.10	6	8,205	0.07%
2020/06/08	1	33.65	3	33.55	33.65	-2	8,314	-0.02%
2020/06/05	3	33.15	1	33.50	33.35	2	8,602	0.02%
2020/06/04	14	32.88	19	32.97	32.90	-5	8,829	-0.06%
2020/06/03	83	33.25	23	33.25	33.25	60	8,871	0.68%
2020/06/02	64	34.09	47.5	34.05	34.05	16.5	8,641	0.19%
2020/06/01	1	31.40	3	31.88	32.15	-2	8,011	-0.02%
2020/05/29	12	31.22	10	31.20	30.90	2	7,960	0.03%
2020/05/27	12	31.80	1	31.80	31.55	11	7,943	0.14%
2020/05/26	5.5	31.52	5	31.45	31.35	0.5	7,928	0.01%
2020/05/25	2	31.13	0	0.00	31.50	2	7,894	0.03%
2020/05/22	2	31.55	4	32.08	31.40	-2	7,883	-0.03%
2020/05/21	6	31.98	25	31.75	32.05	-19	7,858	-0.24%
2020/05/20	2	30.65	0	0.00	31.10	2	7,707	0.03%
2020/05/19	16	30.56	15	30.45	30.45	1	7,691	0.01%
2020/05/18	5	30.47	1	30.50	30.25	4	7,642	0.05%
2020/05/15	12	31.53	60	30.83	30.80	-48	7,614	-0.63%
2020/05/14	13	31.83	2	32.30	31.15	11	7,541	0.15%
2020/05/13	0	0.00	3	32.40	32.40	-3	7,448	-0.04%
2020/05/12	1	32.25	5	32.56	32.30	-4	7,429	-0.05%
2020/05/11	23	32.81	3	32.58	32.55	20	7,377	0.27%
2020/05/08	6	32.13	12	32.06	32.20	-6	7,245	-0.08%
2020/05/07	14	32.14	352	32.02	31.60	-338	7,055	-4.79%	大賣/鉅額交易
2020/05/06	7	31.68	5	31.46	31.75	2	6,778	0.03%
2020/05/05	111	31.94	132	31.73	32.00	-21	6,687	-0.31%	大買/大賣/
2020/05/04	242	31.57	15	31.29	31.50	227	6,462	3.51%	大買/鉅額交易
2020/04/30	54	30.30	11	30.50	30.70	43	6,301	0.68%
2020/04/29	21	30.19	5.8	30.23	30.15	15.2	6,271	0.24%
2020/04/28	7	30.11	1	30.20	30.10	6	6,275	0.10%
2020/04/27	14	30.17	25	30.33	30.35	-11	6,328	-0.17%
2020/04/24	0	0.00	11	29.17	29.30	-11	6,208	-0.18%
2020/04/23	11	28.86	10	28.88	28.55	1	6,138	0.02%
2020/04/22	210	28.81	10	28.95	28.80	200	6,075	3.29%	大買/鉅額交易
2020/04/21	4	28.99	3	29.00	28.60	1	6,050	0.02%
2020/04/20	13	29.48	9	29.19	29.30	4	5,994	0.07%
2020/04/17	3	29.58	10	29.80	29.00	-7	5,936	-0.12%
2020/04/16	21	29.41	0	0.00	29.25	21	5,879	0.36%
2020/04/15	5	29.47	1	29.95	29.60	4	5,868	0.07%
2020/04/14	9	28.18	10	28.38	28.55	-1	5,710	-0.02%
2020/04/13	1	28.00	1	28.10	27.90	0	5,703	0.00%
2020/04/10	15	28.51	200	28.55	28.45	-185	5,665	-3.27%	大賣/鉅額交易
2020/04/09	1	28.70	14	28.80	29.25	-13	5,567	-0.23%
2020/04/08	1.3	27.69	25	27.76	28.35	-23.7	5,455	-0.43%
2020/04/07	221	27.48	0	0.00	27.55	221	5,460	4.05%	大買/鉅額交易
2020/04/01	0	0.00	1	26.75	26.95	-1	5,322	-0.02%
2020/03/31	2	26.85	21	26.64	26.60	-19	5,317	-0.36%
2020/03/30	10	25.55	10	26.50	26.60	0	5,286	0.00%
2020/03/27	0	0.00	6	26.50	26.15	-6	5,279	-0.11%
2020/03/26	1	26.55	1	26.75	26.60	0	5,191	0.00%
2020/03/25	6	26.96	0	0.00	26.55	6	5,159	0.12%
2020/03/24	11	26.18	5	26.06	25.80	6	5,009	0.12%
2020/03/23	3	25.30	0	0.00	25.20	3	4,975	0.06%
2020/03/20	22	25.44	0	0.00	25.95	22	5,061	0.43%
2020/03/19	4	22.86	29	23.48	24.30	-25	4,986	-0.50%
2020/03/18	20	25.95	0	0.00	25.00	20	4,972	0.40%
2020/03/17	0	0.00	2	25.10	25.45	-2	4,949	-0.04%
2020/03/16	8	26.52	0	0.00	25.50	8	4,935	0.16%
2020/03/13	17	26.38	24	26.05	26.95	-7	4,851	-0.14%
2020/03/12	6	28.35	2	29.30	28.10	4	4,697	0.09%
2020/03/11	59	30.78	52	30.73	29.80	7	4,571	0.15%
2020/03/10	35	31.74	19.4	31.75	32.50	15.6	4,266	0.37%
2020/03/09	26	31.08	31	31.17	30.70	-5	4,076	-0.12%
2020/03/06	10	30.40	10	30.60	30.55	0	3,927	0.00%
2020/03/04	1	29.35	0	0.00	29.40	1	4,006	0.02%
2020/03/03	0	0.00	2	29.95	30.00	-2	4,069	-0.05%
2020/03/02	2	28.80	4	29.00	29.15	-2	4,070	-0.05%
2020/02/27	1	29.55	0	0.00	29.45	1	4,078	0.02%
2020/02/25	1	30.60	25	30.73	30.65	-24	4,183	-0.57%
2020/02/24	0	0.00	1	31.20	31.00	-1	4,323	-0.02%
2020/02/21	1	30.85	5	30.95	30.85	-4	4,351	-0.09%
2020/02/20	5	31.50	0	0.00	31.25	5	4,427	0.11%
2020/02/18	0	0.00	3	31.22	31.25	-3	4,850	-0.06%
2020/02/17	2	30.78	0	0.00	30.75	2	5,074	0.04%
2020/02/14	0	0.00	1	30.90	31.05	-1	5,331	-0.02%
2020/02/12	12	30.80	0	0.00	30.75	12	6,180	0.19%
2020/02/11	0	0.00	1	30.70	30.75	-1	7,164	-0.01%
2020/02/10	4	29.66	0	0.00	30.00	4	7,657	0.05%
2020/02/07	1	30.15	1	30.20	30.00	0	7,673	0.00%
2020/02/06	0	0.00	1	30.50	30.60	-1	7,685	-0.01%
2020/02/05	6	29.65	0	0.00	29.70	6	7,674	0.08%
2020/02/04	1	29.30	0	0.00	29.55	1	7,664	0.01%
2020/02/03	2	28.85	1	28.90	28.90	1	7,674	0.01%
2020/01/31	6	30.24	18	30.24	30.00	-12	7,640	-0.16%
2020/01/30	10	30.34	48	30.91	29.95	-38	7,627	-0.50%
2020/01/20	36.2	33.31	0	0.00	33.25	36.2	7,551	0.48%
2020/01/17	5	34.05	0	0.00	33.85	5	7,551	0.07%
2020/01/15	1	33.85	20	33.98	33.90	-19	7,683	-0.25%
2020/01/14	5	34.30	0	0.00	34.15	5	7,714	0.06%
2020/01/13	5	34.15	1	34.20	34.15	4	7,759	0.05%
2020/01/10	10	33.70	0	0.00	34.00	10	7,806	0.13%
2020/01/09	15	33.93	27	33.79	34.25	-12	7,821	-0.15%
2020/01/08	3	32.40	0	0.00	32.60	3	7,834	0.04%
2020/01/07	23	32.99	34	33.00	32.70	-11	7,993	-0.14%
2020/01/06	15	33.45	0	0.00	33.40	15	8,007	0.19%
2020/01/03	1	34.65	2	34.60	34.20	-1	8,018	-0.01%
2020/01/02	10	34.70	0	0.00	34.55	10	8,026	0.12%
2019/12/31	1	34.40	1	35.10	34.25	0	8,043	0.00%
2019/12/30	0	0.00	2	35.35	35.10	-2	7,973	-0.03%
2019/12/27	0	0.00	1	35.15	35.30	-1	7,972	-0.01%
2019/12/26	3	34.47	0	0.00	34.40	3	7,974	0.04%
2019/12/25	5	34.60	0	0.00	34.75	5	8,056	0.06%
2019/12/24	1	34.70	0	0.00	34.60	1	8,197	0.01%
2019/12/23	1	35.45	1.2	35.21	35.20	-0.2	8,229	0.00%
2019/12/20	2	35.48	0	0.00	35.20	2	8,280	0.02%
2019/12/18	0	0.00	1	36.00	35.90	-1	8,293	-0.01%
2019/12/17	26	36.41	80	36.37	36.25	-54	8,288	-0.65%
2019/12/16	2	35.25	6	35.66	35.55	-4	8,217	-0.05%
2019/12/13	5	35.85	22	35.65	35.30	-17	8,241	-0.21%
2019/12/12	5	35.65	10	35.80	35.85	-5	8,124	-0.06%
2019/12/11	10	35.45	12	35.48	35.45	-2	8,152	-0.02%
2019/12/10	1	35.15	0	0.00	35.15	1	8,208	0.01%
2019/12/06	33	35.20	1	34.85	34.85	32	8,344	0.38%
2019/12/05	5	34.86	2	34.95	35.20	3	8,441	0.04%
2019/12/04	24	35.12	4	34.90	35.05	20	8,507	0.24%
2019/12/03	6	34.16	0	0.00	34.20	6	8,557	0.07%
2019/12/02	13	33.77	6	33.70	34.00	7	8,711	0.08%
2019/11/29	30	34.30	3	34.23	34.25	27	8,695	0.31%
2019/11/28	8	35.69	5	35.65	35.20	3	8,632	0.03%
2019/11/27	6	35.50	2.8	35.47	35.45	3.2	8,629	0.04%
2019/11/26	15	35.72	0	0.00	35.80	15	8,686	0.17%
2019/11/25	104	35.69	101	35.16	35.65	3	8,679	0.03%	大買/大賣/
2019/11/22	2	35.25	18	35.30	35.15	-16	8,752	-0.18%
2019/11/21	60	35.88	20	36.10	36.00	40	8,769	0.46%
2019/11/20	22	36.59	23.2	36.76	36.95	-1.2	8,683	-0.01%
2019/11/19	15	36.72	2.5	36.70	37.10	12.5	8,699	0.14%
2019/11/18	35	36.70	23	36.34	36.75	12	8,677	0.14%
2019/11/15	63	36.96	38	36.98	36.25	25	8,639	0.29%
2019/11/14	61.3	37.19	54	36.56	36.70	7.3	8,431	0.09%
2019/11/13	18.2	38.01	16.4	38.13	37.80	1.8	8,297	0.02%
2019/11/12	60	36.94	110.8	37.59	38.00	-50.8	8,142	-0.62%	大賣/
2019/11/11	12.3	35.65	33	35.80	35.95	-20.7	7,823	-0.26%
2019/11/08	47	35.56	38.4	35.53	35.80	8.6	7,792	0.11%
2019/11/07	29	32.69	71	32.89	33.40	-42	7,242	-0.58%
2019/11/06	3	30.35	0	0.00	30.40	3	6,951	0.04%
2019/11/05	4	30.58	5	30.59	30.50	-1	7,313	-0.01%
2019/11/04	0	0.00	15	30.55	30.80	-15	7,415	-0.20%
2019/11/01	1	30.60	16	30.55	30.55	-15	7,566	-0.20%
2019/10/31	41	30.24	2	30.20	30.20	39	7,695	0.51%
2019/10/30	2	30.50	0	0.00	30.65	2	7,713	0.03%
2019/10/29	8	30.45	1	30.40	30.30	7	7,851	0.09%
2019/10/28	3	30.75	1	31.10	30.70	2	7,960	0.03%
2019/10/25	6	31.20	3	31.25	31.20	3	8,022	0.04%
2019/10/24	3	31.50	17	31.62	31.70	-14	8,071	-0.17%
2019/10/23	0	0.00	1	31.45	31.45	-1	8,127	-0.01%
2019/10/22	2	30.78	0	0.00	30.75	2	8,168	0.02%
2019/10/21	16	30.99	0	0.00	31.00	16	8,206	0.19%
2019/10/18	2	31.10	0	0.00	31.75	2	8,207	0.02%
2019/10/17	2	30.95	0	0.00	31.45	2	8,213	0.02%
2019/10/16	7	30.75	5	30.25	30.80	2	8,214	0.02%
2019/10/15	17	31.31	10	31.30	30.65	7	8,252	0.08%
2019/10/14	5	32.48	4	32.15	31.90	1	8,173	0.01%
2019/10/09	1	32.10	19	32.06	32.30	-18	8,148	-0.22%
2019/10/08	1	32.40	0	0.00	32.70	1	8,159	0.01%
2019/10/07	5	32.25	1	32.40	32.40	4	8,202	0.05%
2019/10/03	3.2	32.45	15	32.55	32.45	-11.8	8,173	-0.14%
2019/10/02	0	0.00	1	33.10	32.95	-1	8,198	-0.01%
2019/10/01	0	0.00	4	32.63	32.95	-4	8,163	-0.05%
2019/09/27	15	32.40	26	31.82	31.55	-11	8,072	-0.14%
2019/09/26	0	0.00	1	33.55	33.45	-1	7,933	-0.01%
2019/09/20	0	0.00	0.1	33.25	33.40	-0.1	7,900	0.00%
2019/09/19	0	0.00	3	32.95	33.10	-3	7,870	-0.04%
2019/09/18	2	33.48	2	33.27	33.30	0	7,826	0.00%
2019/09/17	2.1	32.94	10.8	33.27	32.80	-8.7	7,767	-0.11%
2019/09/16	2.4	33.89	7	33.47	33.40	-4.6	7,735	-0.06%
2019/09/12	1	33.70	21	33.85	34.00	-20	7,669	-0.26%
2019/09/11	1	32.70	11	33.08	33.45	-10	7,566	-0.13%
2019/09/10	9	32.44	37.8	32.40	32.50	-28.8	7,436	-0.39%
2019/09/09	8.3	32.90	116.8	33.33	32.65	-108.4	7,367	-1.47%	大賣/鉅額交易
2019/09/06	1	32.45	43.7	32.65	32.90	-42.7	7,200	-0.59%
2019/09/05	3	32.45	224.1	32.49	32.50	-221.1	7,044	-3.14%	大賣/鉅額交易
2019/09/04	315	31.91	17	32.04	32.15	298	6,853	4.35%	大買/鉅額交易
2019/09/03	0	0.00	1	31.10	31.20	-1	6,666	-0.02%
2019/09/02	6	31.00	78	31.13	31.20	-72	6,637	-1.08%
2019/08/30	24	30.76	15.2	30.91	30.80	8.8	6,613	0.13%
2019/08/29	0	0.00	24	30.68	30.70	-24	6,570	-0.37%
2019/08/28	26	30.35	3	30.22	30.10	23	6,521	0.35%
2019/08/27	24	30.81	17	30.86	30.70	7	6,492	0.11%
2019/08/26	10	30.45	8	29.90	30.25	2	6,376	0.03%
2019/08/23	62	30.24	3	30.00	30.00	59	6,289	0.94%
2019/08/22	1	30.55	6	30.60	30.55	-5	6,232	-0.08%
2019/08/21	2	30.45	14	30.53	30.55	-12	6,268	-0.19%
2019/08/20	6	30.76	0.7	30.40	30.60	5.3	6,373	0.08%
2019/08/19	10	30.03	5	30.04	30.15	5	6,273	0.08%
2019/08/16	16	29.72	6	29.96	29.60	10	6,315	0.16%
2019/08/15	1	28.80	5	29.26	29.40	-4	6,208	-0.06%
2019/08/14	32	29.59	22	29.65	29.10	10	6,132	0.16%
2019/08/13	22	30.02	3.4	30.09	29.60	18.6	6,004	0.31%
2019/08/12	5	29.72	48.2	30.07	31.50	-43.2	5,745	-0.75%
2019/08/08	11	28.57	39.7	28.67	28.95	-28.7	5,320	-0.54%
2019/08/07	16.6	27.90	5	28.60	27.70	11.6	5,099	0.23%
2019/08/06	10	28.14	1.7	28.08	28.25	8.3	4,788	0.17%
2019/08/05	1	28.45	10	28.40	28.45	-9	4,690	-0.19%
2019/08/02	17	27.80	3	28.00	27.80	14	4,576	0.31%
2019/08/01	4	28.55	1.7	28.60	28.80	2.3	4,498	0.05%
2019/07/31	1	28.60	6.8	28.77	28.65	-5.8	4,485	-0.13%
2019/07/30	2	28.20	4	28.40	28.20	-2	4,404	-0.05%
2019/07/29	10	28.60	10	28.79	28.65	0	4,356	0.00%
2019/07/26	2	27.85	11.5	28.23	28.20	-9.5	4,290	-0.22%
2019/07/25	6	27.65	2	28.08	28.05	4	4,201	0.10%
2019/07/24	3	27.52	68	27.53	27.55	-65	4,103	-1.58%
2019/07/23	2	26.90	7	26.81	26.95	-5	4,053	-0.12%
2019/07/22	3	26.45	3	26.27	26.65	0	3,997	0.00%
2019/07/19	2	26.20	1	26.40	26.05	1	3,961	0.03%
2019/07/17	32	25.90	3	25.90	25.90	29	3,955	0.73%
2019/07/16	6	25.74	1	25.70	25.70	5	3,920	0.13%
2019/07/15	1	25.00	0	0.00	25.25	1	3,895	0.03%
2019/07/11	5	25.10	0	0.00	25.55	5	3,970	0.13%
2019/07/10	5	24.85	0	0.00	25.00	5	3,965	0.13%
2019/07/09	23	24.86	0	0.00	24.85	23	4,023	0.57%
2019/07/08	0	0.00	2	24.65	24.90	-2	4,155	-0.05%
2019/07/02	1	24.55	1	24.70	24.70	0	5,103	0.00%
2019/07/01	0	0.00	5	24.44	24.50	-5	5,257	-0.10%
2019/06/28	0	0.00	1	24.20	23.85	-1	5,282	-0.02%
2019/06/26	4	23.88	0	0.00	23.90	4	5,414	0.07%
2019/06/20	0	0.00	8	24.13	24.15	-8	5,828	-0.14%
2019/06/19	1	23.70	2	23.80	23.95	-1	6,047	-0.02%
2019/06/18	1	23.40	1	23.45	23.40	0	6,351	0.00%
2019/06/17	1	23.45	0	0.00	23.45	1	6,867	0.01%
2019/06/14	3	23.70	0	0.00	23.55	3	7,132	0.04%
2019/06/13	1	23.55	0	0.00	23.55	1	7,190	0.01%
2019/06/11	5.7	23.72	0	0.00	23.70	5.7	7,374	0.08%
2019/06/10	2.4	23.58	3	23.77	23.65	-0.6	7,424	-0.01%
2019/06/06	10	23.72	0	0.00	23.35	10	7,564	0.13%
2019/06/05	2.3	24.39	5	24.36	24.35	-2.7	7,642	-0.04%
2019/06/03	1	23.30	0	0.00	23.50	1	8,206	0.01%
2019/05/31	0	0.00	2	23.20	23.30	-2	8,267	-0.02%
2019/05/30	1	22.65	0	0.00	22.65	1	8,407	0.01%
2019/05/29	1	22.35	0	0.00	22.35	1	8,489	0.01%
2019/05/28	2	22.38	2	22.80	22.80	0	8,484	0.00%
2019/05/27	9	22.55	6	22.59	22.35	3	8,381	0.04%
2019/05/24	9	23.50	0	0.00	23.50	9	8,241	0.11%
2019/05/23	4	23.43	0	0.00	23.40	4	8,245	0.05%
2019/05/21	0	0.00	5	24.00	24.15	-5	8,123	-0.06%
2019/05/20	11	24.37	0	0.00	24.20	11	8,099	0.14%
2019/05/17	12	25.08	4	25.55	24.90	8	8,034	0.10%
2019/05/16	1.2	25.75	1	26.20	26.10	0.2	7,976	0.00%
2019/05/15	6	26.20	6	26.25	26.40	0	7,973	0.00%
2019/05/14	2	25.95	6	25.48	26.00	-4	8,024	-0.05%
2019/05/13	0	0.00	4	25.20	25.20	-4	7,985	-0.05%
2019/05/10	2	25.90	1	25.80	25.95	1	7,966	0.01%
2019/05/09	3	26.00	1	25.85	25.95	2	7,945	0.03%
2019/05/08	19	26.61	10	26.45	26.45	9	7,903	0.11%
2019/05/07	2	26.50	3	26.93	26.95	-1	7,867	-0.01%
2019/05/06	11	26.41	0	0.00	26.20	11	7,826	0.14%
2019/05/03	1	27.35	38	27.20	27.35	-37	7,787	-0.48%
2019/05/02	10	27.10	2	26.85	27.10	8	7,744	0.10%
2019/04/30	0	0.00	11	26.41	26.90	-11	7,734	-0.14%
2019/04/29	13	26.50	5	26.62	26.70	8	7,722	0.10%
2019/04/26	13	26.90	0	0.00	27.00	13	7,663	0.17%
2019/04/25	2	27.15	0	0.00	27.15	2	7,644	0.03%
2019/04/24	21	26.90	0	0.00	26.85	21	7,630	0.28%
2019/04/23	6	26.93	0	0.00	27.35	6	7,597	0.08%
2019/04/22	0.2	27.05	3.6	27.31	27.10	-3.4	7,548	-0.05%
2019/04/19	0	0.00	10	27.05	27.55	-10	7,499	-0.13%
2019/04/17	2	27.30	3	27.40	27.40	-1	7,426	-0.01%
2019/04/16	5	27.60	0	0.00	27.60	5	7,380	0.07%
2019/04/15	3	27.55	8	27.50	27.75	-5	7,365	-0.07%
2019/04/12	10	27.54	5	27.51	27.45	5	7,359	0.07%
2019/04/11	20	28.57	5	28.49	28.30	15	7,239	0.21%
2019/04/10	4	28.96	13.5	29.09	29.20	-9.5	7,017	-0.14%
2019/04/09	6	28.84	19	28.85	29.05	-13	6,887	-0.19%
2019/04/08	7	28.12	140	27.87	27.90	-133	6,616	-2.01%	大賣/鉅額交易
2019/04/03	0.1	27.05	51	27.30	27.20	-50.9	6,382	-0.80%
2019/04/02	10	26.85	0	0.00	26.70	10	6,251	0.16%
2019/04/01	163	27.00	6	26.89	26.90	157	6,185	2.54%	大買/鉅額交易
2019/03/29	0	0.00	1.1	26.15	26.20	-1.1	6,052	-0.02%
2019/03/28	3	26.13	0	0.00	26.10	3	6,048	0.05%
2019/03/26	12	26.85	1	27.85	26.60	11	6,024	0.18%
2019/03/25	33	26.90	35	27.04	26.95	-2	5,894	-0.03%
2019/03/22	1	26.75	17	27.17	26.95	-16	5,890	-0.27%
2019/03/21	17	27.13	26	27.08	26.95	-9	5,757	-0.16%
2019/03/20	20	26.31	138.7	26.57	26.45	-118.7	5,487	-2.16%	大賣/鉅額交易
2019/03/19	4	25.05	9	25.09	25.20	-5	5,169	-0.10%
2019/03/15	2	24.15	0	0.00	24.30	2	4,960	0.04%
2019/03/14	4.8	23.98	17	23.97	23.90	-12.2	4,976	-0.25%
2019/03/13	6	24.28	6	24.13	24.10	0	4,987	0.00%
2019/03/12	4	24.26	6.4	24.35	24.20	-2.4	5,001	-0.05%
2019/03/11	5.2	24.47	1	24.60	24.55	4.2	4,931	0.08%
2019/03/08	94	24.47	11	24.74	24.60	83	5,016	1.65%
2019/03/07	0	0.00	4	26.40	26.70	-4	4,585	-0.09%
2019/03/06	70	25.95	8	26.09	25.90	62	4,513	1.37%
2019/03/05	8	25.98	3	26.50	25.95	5	4,473	0.11%
2019/03/04	0	0.00	6	26.02	26.15	-6	4,406	-0.14%
2019/02/27	1	25.25	1	25.50	25.55	0	4,320	0.00%
2019/02/26	0	0.00	2	25.90	25.50	-2	4,380	-0.05%
2019/02/25	3	25.25	2	25.43	25.65	1	4,400	0.02%
2019/02/22	0	0.00	4	25.28	25.20	-4	4,471	-0.09%
2019/02/21	4.8	25.07	0	0.00	25.05	4.8	4,667	0.10%
2019/02/20	2	25.45	0	0.00	25.40	2	4,740	0.04%
2019/02/19	2.3	25.41	0	0.00	25.65	2.3	4,860	0.05%
2019/02/18	0.8	25.55	28	25.60	25.75	-27.2	4,899	-0.56%
2019/02/15	2	25.40	1	25.80	25.40	1	4,952	0.02%
2019/02/14	2	25.43	0	0.00	25.50	2	5,080	0.04%
2019/02/13	0	0.00	2	25.60	25.70	-2	5,207	-0.04%
2019/02/12	2	25.35	2	25.35	25.35	0	5,280	0.00%
2019/02/11	2	24.48	3	24.92	25.05	-1	5,421	-0.02%
2019/01/30	3	24.75	0	0.00	24.65	3	5,464	0.05%
2019/01/29	0	0.00	1	25.40	25.20	-1	5,601	-0.02%
2019/01/28	2	25.38	1	25.50	25.50	1	5,683	0.02%
2019/01/25	1	25.30	735.4	25.25	25.50	-734.4	5,897	-12.45%	大賣/鉅額交易
2019/01/24	2	25.25	0	0.00	25.10	2	6,015	0.03%
2019/01/18	0	0.00	2	25.03	24.90	-2	6,485	-0.03%
2019/01/17	2	24.88	1	25.20	24.75	1	6,663	0.02%
2019/01/16	2	24.85	0	0.00	24.80	2	6,763	0.03%
2019/01/14	1	24.20	1	24.40	24.30	0	6,976	0.00%
2019/01/11	1	24.20	3	24.38	24.40	-2	7,153	-0.03%
2019/01/10	7	24.26	0	0.00	24.05	7	7,215	0.10%
2019/01/09	1	24.75	3	24.93	25.05	-2	7,208	-0.03%
2019/01/08	0	0.00	6	24.55	24.85	-6	7,352	-0.08%
2019/01/04	9	25.02	0	0.00	25.20	9	7,669	0.12%
2019/01/02	0	0.00	10	26.30	26.30	-10	7,808	-0.13%
2018/12/26	0	0.00	26	25.34	25.10	-26	8,017	-0.32%
2018/12/22	3	25.62	0	0.00	25.70	3	8,510	0.04%
2018/12/20	4	25.80	2	25.85	25.70	2	8,950	0.02%
2018/12/18	25	26.23	114	26.47	26.10	-89	9,068	-0.98%	大賣/
2018/12/17	3.6	26.70	0	0.00	26.30	3.6	9,002	0.04%
2018/12/14	5	27.09	1	27.05	27.05	4	8,877	0.05%
2018/12/13	1	27.80	0.4	27.75	27.80	0.6	8,790	0.01%
2018/12/12	105	28.72	68	28.39	28.30	37	8,790	0.42%	大買/
2018/12/11	4.2	27.48	16	27.82	27.75	-11.8	8,667	-0.14%
2018/12/07	1	27.55	4.2	27.86	27.30	-3.2	8,732	-0.04%
2018/12/06	8	27.26	0	0.00	27.60	8	8,638	0.09%
2018/12/05	5	27.56	0.2	27.45	27.45	4.8	8,530	0.06%
2018/12/04	1	27.70	1	28.30	28.20	0	8,440	0.00%
2018/12/03	10	28.13	26	28.20	28.05	-16	8,336	-0.19%
2018/11/30	0	0.00	7	27.26	27.30	-7	8,115	-0.09%
2018/11/29	2	27.20	9	26.95	26.70	-7	8,013	-0.09%
2018/11/28	22	26.79	4	26.81	26.65	18	7,944	0.23%
2018/11/27	11	26.66	19	26.65	26.85	-8	7,892	-0.10%
2018/11/26	4	25.81	3.7	25.95	25.80	0.3	7,782	0.00%
2018/11/23	7	25.78	13	26.21	25.70	-6	7,765	-0.08%
2018/11/22	15	26.30	8	26.60	26.20	7	7,691	0.09%
2018/11/21	9	26.68	8	26.59	27.00	1	7,645	0.01%
2018/11/20	74	27.11	87	26.70	26.55	-13	7,541	-0.17%
2018/11/19	5	26.93	41	26.75	26.75	-36	7,343	-0.49%
2018/11/16	35	26.61	59.7	25.90	26.20	-24.7	7,267	-0.34%
2018/11/15	2	27.10	0	0.00	26.90	2	7,149	0.03%
2018/11/14	10	26.70	13.1	27.25	26.70	-3.1	7,168	-0.04%
2018/11/13	0	0.00	58.2	27.14	27.20	-58.2	7,135	-0.82%
2018/11/12	11.5	27.00	30.3	26.84	26.80	-18.8	7,010	-0.27%
2018/11/09	11	25.99	3	26.02	26.15	8	6,859	0.12%
2018/11/08	7	26.44	3.8	26.00	25.80	3.2	6,755	0.05%
2018/11/07	2	25.10	1	25.50	25.40	1	6,632	0.02%
2018/11/06	40	25.50	39.7	25.44	25.25	0.3	6,595	0.00%
2018/11/05	6	24.35	8.7	24.79	25.10	-2.7	6,425	-0.04%
2018/11/02	14.3	24.55	36	24.36	24.60	-21.7	6,305	-0.34%
2018/11/01	0.5	23.45	4.2	22.67	23.45	-3.8	6,071	-0.06%
2018/10/31	8	20.63	2.2	21.24	21.35	5.8	5,914	0.10%
2018/10/30	24	21.24	7	20.92	20.20	17	5,841	0.29%
2018/10/29	0.1	22.35	27	22.42	22.35	-26.9	5,637	-0.48%
2018/10/26	0	0.00	17	23.06	23.35	-17	5,586	-0.30%
2018/10/17	1	23.20	8	23.37	23.50	-7	5,384	-0.13%
2018/10/16	11	23.30	0	0.00	22.85	11	5,212	0.21%
2018/10/15	10	23.80	1	23.95	23.60	9	5,116	0.18%
2018/10/12	5	23.65	0	0.00	23.50	5	5,047	0.10%
2018/10/11	5	21.93	2	22.10	22.50	3	4,911	0.06%
2018/10/09	1	23.65	2	23.50	23.60	-1	4,725	-0.02%
2018/10/08	1	23.35	16	23.14	23.25	-15	4,622	-0.32%
2018/10/05	3	22.50	5	22.62	22.60	-2	4,572	-0.04%
2018/10/04	6	23.99	3	24.05	24.10	3	4,445	0.07%
2018/10/03	3	23.92	10	24.11	24.25	-7	4,271	-0.16%
2018/10/02	7	23.80	10	23.68	23.65	-3	4,050	-0.07%
2018/10/01	1	23.80	1	23.65	23.80	0	3,895	0.00%
2018/09/28	5	23.46	1	23.55	23.65	4	3,853	0.10%
2018/09/27	1	23.25	14	23.30	23.50	-13	3,837	-0.34%
2018/09/26	58	23.85	0	0.00	23.45	58	3,783	1.53%
2018/09/25	10	23.60	32	23.70	23.90	-22	3,659	-0.60%
2018/09/21	15	23.20	16	23.18	23.40	-1	3,469	-0.03%
2018/09/20	14	22.90	12	23.05	22.85	2	3,252	0.06%
2018/09/19	12	22.77	11	22.80	22.85	1	3,122	0.03%
2018/09/18	21	22.52	54	23.02	22.60	-33	3,030	-1.09%
2018/09/17	0	0.00	182	21.63	21.90	-182	2,783	-6.54%	大賣/鉅額交易
2018/09/14	30	20.30	1	20.30	20.35	29	2,841	1.02%
2018/09/13	2	20.05	73	20.09	20.05	-71	3,146	-2.26%
2018/09/12	32	20.23	0	0.00	20.00	32	3,180	1.01%
2018/09/11	10	20.20	0	0.00	20.40	10	3,205	0.31%
2018/09/10	14	20.66	5	20.05	20.15	9	3,271	0.28%
2018/09/07	9	21.10	5	21.55	20.85	4	3,315	0.12%
2018/09/06	6	21.77	0	0.00	21.60	6	3,284	0.18%
2018/09/04	82	20.98	0	0.00	21.05	82	3,237	2.53%
2018/09/03	21	20.93	0	0.00	20.90	21	3,288	0.64%
2018/08/31	1	21.00	0	0.00	21.05	1	3,319	0.03%
2018/08/30	2	21.10	0	0.00	21.15	2	3,427	0.06%
2018/08/29	10	21.20	0	0.00	21.15	10	3,491	0.29%
2018/08/27	30	21.20	0	0.00	21.15	30	3,661	0.82%
2018/08/24	5	21.09	0	0.00	21.15	5	3,678	0.14%
2018/08/22	0	0.00	4	21.08	21.20	-4	3,816	-0.10%
2018/08/21	1	21.10	0	0.00	21.05	1	3,919	0.03%
2018/08/20	11	21.00	0	0.00	20.95	11	3,938	0.28%
2018/08/17	32	21.35	47	21.40	21.00	-15	4,022	-0.37%
2018/08/16	51	21.12	0	0.00	21.25	51	4,048	1.26%
2018/08/15	16	21.50	0	0.00	21.40	16	4,052	0.39%
2018/08/14	10	21.84	40	22.15	21.85	-30	4,217	-0.71%
2018/08/13	58	22.01	0	0.00	21.75	58	4,299	1.35%
2018/08/10	0	0.00	1	22.80	22.60	-1	4,250	-0.02%
2018/08/09	30	23.00	1	23.30	23.00	29	4,234	0.68%
2018/08/08	5	23.35	6	23.35	23.25	-1	4,258	-0.02%
2018/08/07	0	0.00	0.1	23.20	23.25	-0.1	4,288	0.00%
2018/08/06	0	0.00	101	22.82	23.00	-101	4,307	-2.34%	大賣/鉅額交易
2018/08/03	0	0.00	13	22.75	22.70	-13	4,332	-0.30%
2018/07/30	1	22.55	0	0.00	22.30	1	4,792	0.02%
2018/07/25	1	22.35	0	0.00	22.30	1	4,908	0.02%
2018/07/19	2	22.78	1	23.00	22.75	1	5,139	0.02%
2018/07/18	2	22.60	1	22.60	22.40	1	5,194	0.02%
2018/07/16	1	22.45	3	22.50	22.40	-2	5,306	-0.04%
2018/07/13	0	0.00	2	22.38	22.35	-2	5,420	-0.04%
2018/07/12	1	22.45	4	22.48	22.35	-3	5,446	-0.06%
2018/07/11	2	21.65	0	0.00	21.80	2	5,444	0.04%
2018/07/10	6	21.82	0	0.00	21.75	6	5,486	0.11%
2018/07/06	22	21.04	12	21.14	21.30	10	5,541	0.18%
2018/07/05	60	21.69	0	0.00	21.30	60	5,561	1.08%
2018/07/04	30	22.34	17	22.17	22.15	13	5,542	0.23%
2018/07/03	14	22.99	2	23.00	22.55	12	5,535	0.22%
2018/07/02	0.5	23.10	0	0.00	23.10	0.5	5,542	0.01%
2018/06/29	4	23.25	0	0.00	23.05	4	5,572	0.07%
2018/06/28	8	23.05	0.3	23.30	23.05	7.7	5,562	0.14%
2018/06/27	185	23.91	8	23.65	23.30	177	5,630	3.14%	大買/鉅額交易
2018/06/26	372	23.84	1	23.85	23.55	371	5,699	6.51%	大買/鉅額交易
2018/06/25	354.3	24.36	6	24.11	23.55	348.3	5,702	6.11%	大買/鉅額交易
2018/06/22	8	23.09	41	23.80	24.80	-33	5,558	-0.59%
2018/06/21	0	0.00	2	22.10	23.00	-2	5,293	-0.04%
2018/06/20	1	22.25	0	0.00	22.15	1	5,330	0.02%
2018/06/19	3	22.50	1	22.45	22.85	2	5,356	0.04%
2018/06/15	23	22.82	0	0.00	23.20	23	5,359	0.43%
2018/06/14	4	22.58	10	22.60	22.60	-6	5,320	-0.11%
2018/06/13	0	0.00	22	23.10	22.95	-22	5,431	-0.41%
2018/06/12	8	23.18	9	23.14	23.00	-1	5,734	-0.02%
2018/06/11	2	23.10	1	23.00	22.95	1	5,675	0.02%
2018/06/08	1	22.85	10	22.85	22.85	-9	5,676	-0.16%
2018/06/07	1	22.80	2	22.90	22.75	-1	5,763	-0.02%
2018/06/06	0	0.00	5	22.53	22.65	-5	5,743	-0.09%
2018/06/05	12	22.26	8	22.25	22.20	4	5,765	0.07%
2018/05/31	3	22.05	0	0.00	22.00	3	5,661	0.05%
2018/05/30	5	21.88	5	22.04	22.00	0	5,602	0.00%
2018/05/29	10	21.95	33	22.00	22.20	-23	5,563	-0.41%
2018/05/28	1	21.75	3	21.70	21.75	-2	5,515	-0.04%
2018/05/24	1	21.50	9	21.58	21.70	-8	5,436	-0.15%
2018/05/23	5	21.44	14	21.40	21.35	-9	5,424	-0.17%
2018/05/22	46.3	21.88	1	21.65	21.60	45.3	5,416	0.84%
2018/05/21	0	0.00	2	21.13	21.95	-2	5,258	-0.04%
2018/05/18	2	20.78	0	0.00	20.75	2	5,210	0.04%
2018/05/17	11	20.90	11	21.01	20.75	0	5,240	0.00%
2018/05/16	13	21.08	4	21.06	21.00	9	5,247	0.17%
2018/05/15	12	21.20	0	0.00	21.10	12	5,266	0.23%
2018/05/14	27	21.48	45	21.40	21.40	-18	5,442	-0.33%
2018/05/11	24	21.86	6	21.90	21.75	18	5,436	0.33%
2018/05/10	2	22.25	21	22.28	22.30	-19	5,382	-0.35%
2018/05/09	32	22.09	10	21.95	22.25	22	5,354	0.41%
2018/05/08	22	21.73	7	21.53	22.05	15	5,160	0.29%
2018/05/07	12	20.83	2	21.15	20.70	10	5,005	0.20%
2018/05/03	2	20.85	16	20.94	21.00	-14	5,045	-0.28%
2018/05/02	0	0.00	12	20.86	20.95	-12	5,090	-0.24%
2018/04/30	10	20.60	5	20.70	20.65	5	5,084	0.10%
2018/04/27	2	20.45	10	20.40	20.35	-8	5,081	-0.16%
2018/04/26	16	20.44	10	20.75	20.30	6	5,077	0.12%
2018/04/25	31	20.41	13	20.10	20.55	18	5,055	0.36%
2018/04/24	16	21.23	6	21.13	20.95	10	4,979	0.20%
2018/04/23	1	22.00	10	22.10	22.05	-9	4,942	-0.18%
2018/04/20	8	22.02	124	22.00	22.05	-116	5,095	-2.28%	大賣/鉅額交易
2018/04/19	24	22.20	5	22.30	22.30	19	5,031	0.38%
2018/04/18	3	22.68	2	22.65	22.60	1	4,983	0.02%
2018/04/17	11	22.70	1	22.75	22.70	10	4,968	0.20%
2018/04/16	17	22.86	3	22.95	22.85	14	5,011	0.28%
2018/04/13	2	23.20	1	23.25	23.10	1	4,987	0.02%
2018/04/11	0	0.00	2	23.63	23.50	-2	5,006	-0.04%
2018/04/10	8	23.45	0	0.00	23.35	8	5,091	0.16%
2018/04/09	2	23.70	2	23.60	23.55	0	5,137	0.00%
2018/04/03	16	23.81	27	23.74	23.85	-11	5,145	-0.21%
2018/04/02	2	24.15	0	0.00	23.85	2	5,155	0.04%
2018/03/31	5	24.10	11	24.02	24.05	-6	5,160	-0.12%
2018/03/30	13	23.84	6	23.76	23.85	7	5,157	0.14%
2018/03/29	10	23.08	3	23.13	23.05	7	5,105	0.14%
2018/03/28	1	23.50	0	0.00	23.30	1	4,980	0.02%
2018/03/27	5	23.50	0	0.00	23.50	5	4,916	0.10%
2018/03/26	24	23.48	0	0.00	23.40	24	4,863	0.49%
2018/03/23	3	23.42	14	23.68	23.70	-11	4,814	-0.23%
2018/03/22	8	24.71	1	24.70	24.35	7	4,761	0.15%
2018/03/21	10	24.83	4.2	24.78	24.65	5.8	4,805	0.12%
2018/03/20	19	24.92	9	24.90	24.85	10	5,135	0.19%
2018/03/19	31	25.17	0	0.00	25.05	31	5,212	0.59%
2018/03/16	9	25.99	1.3	25.96	25.70	7.7	5,125	0.15%
2018/03/15	5	25.88	0	0.00	25.80	5	4,877	0.10%
2018/03/14	3	26.08	0	0.00	26.10	3	5,124	0.06%
2018/03/13	11	26.47	10	26.41	26.20	1	5,199	0.02%
2018/03/12	0	0.00	23	26.46	26.50	-23	5,211	-0.44%
2018/03/09	2	26.33	2	26.10	26.05	0	5,250	0.00%
2018/03/07	7	25.27	0	0.00	25.15	7	5,552	0.13%
2018/03/06	0	0.00	16	25.18	25.20	-16	6,144	-0.26%
2018/03/05	0	0.00	1	25.20	25.20	-1	6,189	-0.02%
2018/03/02	0	0.00	3	25.40	25.40	-3	6,230	-0.05%
2018/02/27	0	0.00	7	25.12	25.20	-7	6,381	-0.11%
2018/02/26	4	25.05	4	25.30	25.10	0	6,422	0.00%
2018/02/23	6	25.17	6	25.09	25.10	0	6,483	0.00%
2018/02/22	0.5	25.00	2	24.40	24.75	-1.5	6,560	-0.02%
2018/02/21	3	24.07	9	24.44	24.35	-6	6,604	-0.09%
2018/02/12	15	23.51	2	23.65	23.50	13	6,677	0.19%
2018/02/09	9	23.29	12	23.30	23.80	-3	6,734	-0.04%
2018/02/08	15	24.38	11	24.67	24.30	4	6,911	0.06%
2018/02/07	0	0.00	20	24.48	24.50	-20	7,146	-0.28%
2018/02/06	38	23.82	36	24.22	23.75	2	7,212	0.03%
2018/02/05	17	26.07	0	0.00	26.15	17	7,178	0.24%
2018/02/02	3	26.63	5	26.55	26.60	-2	7,402	-0.03%
2018/02/01	0	0.00	5	26.61	26.60	-5	7,511	-0.07%
2018/01/31	4	26.68	1	26.90	26.65	3	7,576	0.04%
2018/01/30	3	26.90	1	27.15	26.90	2	7,702	0.03%
2018/01/29	0	0.00	5	26.89	26.75	-5	7,807	-0.06%
2018/01/26	3	26.58	1	26.70	26.55	2	8,327	0.02%
2018/01/25	2	27.03	0	0.00	26.85	2	8,491	0.02%
2018/01/24	0	0.00	3	26.90	26.90	-3	8,492	-0.04%
2018/01/22	0	0.00	51	27.01	26.75	-51	8,664	-0.59%
2018/01/18	1	27.10	4	27.04	27.00	-3	9,298	-0.03%
2018/01/17	7	27.28	78.3	27.29	27.05	-71.3	9,505	-0.75%
2018/01/16	148	27.21	106	27.25	27.30	42	9,568	0.44%	大買/大賣/
2018/01/15	5	26.45	4	26.40	26.35	1	9,558	0.01%
2018/01/12	5	26.39	2	26.40	26.25	3	9,622	0.03%
2018/01/10	16	26.20	3	26.35	26.05	13	9,769	0.13%
2018/01/09	4	26.68	4	26.70	26.75	0	9,912	0.00%
2018/01/08	1	26.85	2	26.95	26.85	-1	10,189	-0.01%
2018/01/05	1	26.95	0	0.00	26.90	1	10,569	0.01%
2018/01/04	0	0.00	17	27.18	27.05	-17	10,909	-0.16%
2018/01/03	15	26.57	2	26.85	26.65	13	11,278	0.12%
2018/01/02	0	0.00	11	26.50	26.40	-11	12,507	-0.09%