南茂 (8150)-富邦-南屯券商分點個股進出

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
46.60
漲跌
▲0.40
漲幅
+0.87%
成交量
1,172張
產業
上市半導體類股
960人加入追蹤

立即追蹤
本地時間:14:30

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

南茂 (8150)籌碼相關－富邦-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0	0.00	3	45.23	45.35	-3	4,707	-0.06%
2024/04/19	1	45.45	2	45.43	45.65	-1	4,735	-0.02%
2024/04/18	10	47.15	0	0.00	46.85	10	4,811	0.21%
2024/04/16	0	0.00	11	47.18	46.85	-11	4,932	-0.22%
2024/04/12	1	48.70	0	0.00	48.70	1	4,891	0.02%
2024/04/10	0.2	48.72	0	0.00	48.75	0.2	4,843	0.00%
2024/04/09	0.1	48.60	0	0.00	48.85	0.1	4,812	0.00%
2024/04/08	10.1	48.50	1	48.60	48.65	9.1	4,773	0.19%
2024/04/03	0.1	49.22	0	0.00	49.25	0.1	4,736	0.00%
2024/04/02	1.1	49.35	0	0.00	49.25	1.1	4,707	0.02%
2024/04/01	0.1	49.60	0	0.00	49.35	0.1	4,709	0.00%
2024/03/29	1.1	49.80	2	50.65	50.00	-1	4,671	-0.02%
2024/03/28	10.1	51.36	17.3	51.82	51.00	-7.2	4,426	-0.16%
2024/03/27	14.1	48.26	5	48.84	50.70	9.1	4,216	0.21%
2024/03/26	0.1	48.70	1	48.00	48.40	-0.9	4,105	-0.02%
2024/03/25	4	49.55	3	49.63	49.95	1	4,057	0.02%
2024/03/22	1.1	50.31	0.3	50.60	50.90	0.8	4,012	0.02%
2024/03/21	1.1	49.88	1.2	50.68	51.00	-0.1	3,964	0.00%
2024/03/20	4	50.97	5	50.86	50.10	-1	3,935	-0.02%
2024/03/19	0	49.43	4	49.63	49.75	-4	3,747	-0.11%
2024/03/18	1	48.65	3	48.27	48.65	-2	3,715	-0.05%
2024/03/15	0	47.70	1	47.00	47.65	-1	3,704	-0.03%
2024/03/14	5	47.55	2	46.95	47.55	3	3,703	0.08%
2024/03/13	4	48.50	0	48.60	48.50	4	3,701	0.11%
2024/03/12	0.1	47.70	1	47.90	48.10	-0.9	3,660	-0.02%
2024/03/11	0	0.00	0.5	47.27	46.90	-0.5	3,618	-0.02%
2024/03/08	0.1	46.90	8.2	47.67	46.90	-8.1	3,605	-0.23%
2024/03/07	8.4	46.74	9.4	46.26	47.15	-1	3,582	-0.03%
2024/03/06	2	46.40	6.5	46.05	46.65	-4.5	3,501	-0.13%
2024/03/05	1.2	45.09	1	45.70	45.10	0.2	3,439	0.01%
2024/03/04	3.4	44.95	10	45.13	45.10	-6.6	3,411	-0.19%
2024/02/29	4	43.96	1	44.00	44.10	3	3,258	0.09%
2024/02/27	0	0.00	1	43.75	43.65	-1	3,193	-0.03%
2024/02/26	0	0.00	2	43.18	43.45	-2	3,173	-0.06%
2024/02/23	15	44.16	21	43.43	43.25	-6	3,197	-0.19%
2024/02/22	0	0.00	1	43.90	44.00	-1	3,140	-0.03%
2024/02/21	1	43.25	1	43.15	43.15	0	3,103	0.00%
2024/02/19	0	0.00	1	43.60	43.60	-1	3,098	-0.03%
2024/02/16	1	43.20	0	0.00	43.50	1	3,115	0.03%
2024/02/15	4	43.36	3	43.57	43.65	1	3,104	0.03%
2024/02/02	0.1	42.00	0	0.00	41.95	0.1	3,094	0.00%
2024/02/01	1	42.35	0	0.00	42.25	1	3,111	0.03%
2024/01/29	0	0.00	1	42.20	42.25	-1	3,291	-0.03%
2024/01/26	0.1	42.60	0	0.00	42.60	0.1	3,572	0.00%
2024/01/25	0	0.00	5	42.95	42.80	-5	3,605	-0.14%
2024/01/24	8	43.20	0	0.00	43.15	8	3,620	0.22%
2024/01/23	0	0.00	2	43.15	43.10	-2	3,637	-0.05%
2024/01/22	0	0.00	2	44.15	43.95	-2	3,630	-0.06%
2024/01/19	6.2	43.60	5	43.77	43.70	1.2	3,632	0.03%
2024/01/18	0	0.00	1	42.40	42.95	-1	3,565	-0.03%
2024/01/16	0	0.00	2	42.90	42.80	-2	3,897	-0.05%
2024/01/15	3	43.08	3	43.43	43.20	0	4,088	0.00%
2024/01/12	9	42.98	1	43.60	42.80	8	4,073	0.20%
2024/01/11	0	0.00	28	43.15	43.50	-28	3,950	-0.71%
2024/01/10	5	41.90	0	0.00	41.85	5	3,866	0.13%
2024/01/09	0	0.00	2	41.50	41.45	-2	3,856	-0.05%
2024/01/08	2	41.20	0	0.00	41.15	2	3,859	0.05%
2024/01/03	0	42.30	0	0.00	41.85	0	3,854	0.00%
2024/01/02	10	42.05	4	42.01	42.00	6	3,839	0.16%
2023/12/29	1	42.85	3.1	42.40	42.25	-2.1	3,828	-0.06%
2023/12/28	2	43.15	1	43.50	43.00	1	3,814	0.03%
2023/12/27	5	43.53	11	43.55	43.70	-6	3,799	-0.16%
2023/12/26	0.1	43.05	2	43.05	43.10	-1.9	3,769	-0.05%
2023/12/25	6	42.69	0	0.00	42.40	6	3,750	0.16%
2023/12/22	2	43.23	0	0.00	42.45	2	3,743	0.05%
2023/12/21	0	0.00	1	42.10	42.45	-1	3,729	-0.03%
2023/12/20	7.5	42.14	2	42.53	42.45	5.5	3,712	0.15%
2023/12/19	10	43.07	1.4	42.62	42.90	8.6	3,654	0.23%
2023/12/18	1.2	44.27	0	44.15	43.70	1.2	3,609	0.03%
2023/12/15	2	43.83	18	43.55	43.10	-16	3,550	-0.45%
2023/12/14	12	43.53	12	43.50	43.35	0	3,466	0.00%
2023/12/13	1	42.10	3	42.70	43.15	-2	3,404	-0.06%
2023/12/12	0	0.00	4	42.65	42.45	-4	3,348	-0.12%
2023/12/11	0	0.00	1	42.70	42.40	-1	3,319	-0.03%
2023/12/08	13	42.36	2	42.43	42.45	11	3,282	0.34%
2023/12/07	0	0.00	3	41.80	41.75	-3	3,220	-0.09%
2023/12/06	1	41.60	0	0.00	41.70	1	3,211	0.03%
2023/12/05	2	41.88	5	41.70	41.85	-3	3,206	-0.09%
2023/12/04	0	0.00	8.1	41.31	42.00	-8.1	3,208	-0.25%
2023/12/01	0	0.00	2	41.30	41.10	-2	3,234	-0.06%
2023/11/29	0	0.00	1.6	40.22	40.35	-1.6	3,166	-0.05%
2023/11/28	0.2	40.15	2	40.00	40.20	-1.8	3,156	-0.06%
2023/11/27	0	0.00	5	39.80	39.55	-5	3,157	-0.16%
2023/11/24	3	39.43	1	39.55	39.40	2	3,174	0.06%
2023/11/22	0	0.00	1	40.00	39.85	-1	3,338	-0.03%
2023/11/21	1	39.50	0	0.00	39.50	1	3,305	0.03%
2023/11/20	0	0.00	10	39.10	39.05	-10	3,285	-0.30%
2023/11/16	1	38.50	0	0.00	38.45	1	3,273	0.03%
2023/11/15	10	38.50	12	38.58	38.60	-2	3,264	-0.06%
2023/11/14	5	38.20	0	38.30	38.15	5	3,238	0.15%
2023/11/09	8	37.61	0	0.00	37.40	8	3,172	0.25%
2023/11/08	1	37.60	1	37.35	37.35	0	3,149	0.00%
2023/11/07	0.4	37.50	1	37.45	37.35	-0.6	3,090	-0.02%
2023/11/06	13	37.85	0	0.00	37.80	13	3,057	0.43%
2023/11/03	2.1	38.28	2.1	38.30	37.95	0	2,995	0.00%
2023/11/02	1.1	41.67	11	41.76	42.05	-9.9	2,742	-0.36%
2023/10/31	1.3	40.93	3	41.08	40.95	-1.7	2,819	-0.06%
2023/10/27	1	41.00	0	0.00	40.90	1	2,781	0.04%
2023/10/26	1	41.50	1	41.45	41.45	0	2,757	0.00%
2023/10/25	8	42.21	10.7	43.12	42.00	-2.7	2,710	-0.10%
2023/10/24	2	41.25	7	41.84	42.15	-5	2,516	-0.20%
2023/10/23	4	41.63	3	41.22	41.40	1	2,312	0.04%
2023/10/18	0.1	38.90	0	0.00	39.95	0.1	2,111	0.01%
2023/10/17	0	0.00	0	39.40	39.00	0	2,098	0.00%
2023/10/16	0	38.80	2	38.60	38.70	-2	2,101	-0.09%
2023/10/13	0.4	39.10	0	0.00	39.05	0.4	2,128	0.02%
2023/10/03	0	0.00	1	37.80	37.90	-1	2,178	-0.05%
2023/09/25	0	38.60	0	0.00	38.50	0	2,381	0.00%
2023/09/22	0	0.00	1.5	38.13	38.50	-1.5	2,386	-0.06%
2023/09/21	0	38.40	4	38.23	38.30	-4	2,483	-0.16%
2023/09/20	0	0.00	1	39.05	39.05	-1	2,552	-0.04%
2023/09/19	1	39.80	1	39.25	39.20	0	2,594	0.00%
2023/09/14	0	0.00	4	39.20	39.00	-4	2,678	-0.15%
2023/09/12	2	39.70	0.5	39.70	39.70	1.5	2,728	0.05%
2023/09/08	2	40.05	14	39.50	39.60	-12	2,798	-0.43%
2023/09/07	2	40.33	0	0.00	40.35	2	2,809	0.07%
2023/09/06	3	39.80	3	39.43	40.00	0	2,775	0.00%
2023/09/05	0	0.00	1	38.50	38.80	-1	2,697	-0.04%
2023/09/01	1	38.35	1	38.45	38.50	0	2,726	0.00%
2023/08/31	0	38.35	0	0.00	38.35	0	2,721	0.00%
2023/08/30	1	37.60	1	37.90	37.90	0	2,726	0.00%
2023/08/29	1	37.90	0	0.00	37.75	1	2,723	0.04%
2023/08/28	1	38.30	2	38.00	37.95	-1	2,689	-0.04%
2023/08/25	0	0.00	3	37.20	37.05	-3	2,583	-0.12%
2023/08/23	0	0.00	1	37.10	37.00	-1	2,712	-0.04%
2023/08/22	2	36.60	0	0.00	36.35	2	2,766	0.07%
2023/08/17	2	35.53	2	35.65	35.85	0	2,778	0.00%
2023/08/15	0	0.00	1.1	36.54	36.45	-1.1	2,753	-0.04%
2023/08/14	2	36.63	1	36.40	36.55	1	2,755	0.04%
2023/08/10	0.1	36.80	0	0.00	36.70	0.1	2,765	0.00%
2023/08/09	0	36.85	11	36.89	36.90	-11	2,743	-0.40%
2023/08/08	1	36.75	0	0.00	37.05	1	2,735	0.04%
2023/08/02	2	35.73	0.3	35.70	35.70	1.7	2,606	0.07%
2023/07/27	1	35.80	0	0.00	35.75	1	2,642	0.04%
2023/07/21	0	0.00	4	35.73	36.00	-4	2,661	-0.15%
2023/07/20	2	35.60	0	0.00	35.70	2	2,652	0.08%
2023/07/17	1	35.60	2	35.70	35.75	-1	2,592	-0.04%
2023/07/14	10	35.20	3	34.93	35.45	7	2,609	0.27%
2023/07/12	0	0.00	4	34.90	34.80	-4	2,593	-0.15%
2023/07/11	0	0.00	1	35.00	35.10	-1	2,604	-0.04%
2023/07/10	0	35.30	0	35.30	34.70	0	2,638	0.00%
2023/07/07	1	35.20	2	36.10	35.25	-1	2,650	-0.04%
2023/07/06	0	0.00	1	36.30	36.10	-1	2,648	-0.04%
2023/07/05	1	35.75	0	0.00	35.95	1	2,646	0.04%
2023/07/03	2	35.63	2	35.65	35.60	0	2,706	0.00%
2023/06/29	3	36.42	0	0.00	36.35	3	2,720	0.11%
2023/06/27	2	39.53	0	0.00	39.15	2	2,536	0.08%
2023/06/20	6	38.92	0	0.00	39.15	6	2,428	0.25%
2023/06/16	1	39.40	3	39.23	39.45	-2	2,348	-0.09%
2023/06/15	0	0.00	2	39.08	39.00	-2	2,320	-0.09%
2023/06/13	4	40.05	1	40.05	39.80	3	2,278	0.13%
2023/06/12	1	40.35	1	39.80	40.30	0	2,251	0.00%
2023/06/09	3	39.98	20	40.00	40.05	-17	2,239	-0.76%
2023/06/08	1	40.70	0	0.00	40.70	1	2,223	0.04%
2023/06/07	2	40.75	1	40.70	40.85	1	2,230	0.04%
2023/06/06	0	0.00	5	40.60	40.60	-5	2,214	-0.23%
2023/06/05	1	40.60	0	0.00	40.55	1	2,226	0.04%
2023/06/02	5	40.35	1	40.25	40.15	4	2,252	0.18%
2023/06/01	6	40.00	0	0.00	40.00	6	2,247	0.27%
2023/05/30	0	39.25	3	39.20	39.05	-3	2,248	-0.13%
2023/05/29	0	0.00	2	40.10	39.55	-2	2,282	-0.09%
2023/05/26	2	39.45	6	39.40	39.50	-4	2,283	-0.18%
2023/05/25	0	0.00	1	38.70	38.70	-1	2,255	-0.04%
2023/05/24	0	0.00	1	38.60	38.35	-1	2,278	-0.04%
2023/05/19	0	0.00	13	38.46	38.40	-13	2,315	-0.56%
2023/05/17	20	38.50	0	0.00	38.50	20	2,333	0.86%
2023/05/16	2	37.85	0	0.00	37.75	2	2,324	0.09%
2023/05/12	1	37.90	0	0.00	37.75	1	2,346	0.04%
2023/05/08	1	38.90	0	38.85	38.85	1	2,384	0.04%
2023/05/05	0	0.00	3	38.05	38.10	-3	2,412	-0.12%
2023/04/28	0.5	37.00	0	0.00	37.00	0.5	2,618	0.02%
2023/04/27	1	36.60	0	0.00	36.40	1	2,568	0.04%
2023/04/26	0	0.00	1	36.50	36.85	-1	2,570	-0.04%
2023/04/24	1	37.30	0	0.00	37.20	1	2,562	0.04%
2023/04/19	0	0.00	1	38.50	38.20	-1	2,561	-0.04%
2023/04/13	0	0.00	1	39.15	38.70	-1	2,528	-0.04%
2023/04/11	0	0.00	2	38.75	39.05	-2	2,474	-0.08%
2023/04/10	0	0.00	1	38.05	38.45	-1	2,440	-0.04%
2023/04/07	1	38.85	0	0.00	38.60	1	2,421	0.04%
2023/04/06	2	39.20	1	38.60	39.10	1	2,365	0.04%
2023/03/31	1	38.90	17	38.21	38.35	-16	2,317	-0.69%
2023/03/30	1	37.50	3	37.50	37.50	-2	2,223	-0.09%
2023/03/24	1	37.10	0	0.00	37.05	1	2,270	0.04%
2023/03/22	3	37.10	0	0.00	37.10	3	2,276	0.13%
2023/03/10	1	37.00	0	0.00	37.30	1	2,264	0.04%
2023/03/09	0	37.60	0	0.00	37.60	0	2,269	0.00%
2023/03/07	1	37.60	1	37.60	37.70	0	2,256	0.00%
2023/03/06	0	0.00	1	37.00	37.00	-1	2,209	-0.05%
2023/03/03	1	36.65	1	36.55	36.70	0	2,209	0.00%
2023/03/01	12	35.58	11	35.73	36.05	1	2,198	0.05%
2023/02/24	15	36.21	13	36.50	36.40	2	2,134	0.09%
2023/02/23	0	0.00	12	36.88	37.00	-12	2,057	-0.58%
2023/02/22	3	36.10	5	36.44	36.55	-2	2,048	-0.10%
2023/02/21	1	36.15	13	36.38	36.55	-12	2,049	-0.59%
2023/02/20	1	35.60	0	0.00	35.80	1	2,097	0.05%
2023/02/17	1	35.50	3	35.60	35.60	-2	2,148	-0.09%
2023/02/14	0	0.00	4	35.75	35.60	-4	2,218	-0.18%
2023/02/13	4	35.28	0	0.00	35.30	4	2,267	0.18%
2023/02/10	2	35.80	1	35.80	35.90	1	2,307	0.04%
2023/02/09	15	35.85	1	35.95	35.80	14	2,317	0.60%
2023/02/08	0	0.00	1	35.70	35.85	-1	2,344	-0.04%
2023/02/06	0	0.00	12	35.58	35.50	-12	2,331	-0.51%
2023/02/03	0	0.00	5.1	36.03	36.20	-5.1	2,314	-0.22%
2023/02/02	2	35.73	2.5	35.58	35.80	-0.5	2,255	-0.02%
2023/02/01	13.2	34.64	0.1	34.80	34.65	13.1	2,211	0.59%
2023/01/31	5	34.34	10.8	34.61	34.60	-5.8	2,197	-0.26%
2023/01/30	2	33.98	0	0.00	34.05	2	2,153	0.09%
2023/01/17	2	33.65	1	33.60	33.65	1	2,158	0.05%
2023/01/16	0	0.00	3	33.65	33.65	-3	2,219	-0.14%
2023/01/13	2	33.00	2	33.40	32.95	0	2,245	0.00%
2023/01/12	4	33.44	0	0.00	33.10	4	2,357	0.17%
2023/01/11	0	0.00	3	33.78	33.80	-3	2,545	-0.12%
2023/01/10	0	0.00	0	33.85	33.80	0	2,593	0.00%
2023/01/09	0	0.00	1	33.65	33.70	-1	2,612	-0.04%
2023/01/05	5	33.28	0	0.00	33.15	5	2,647	0.19%
2023/01/03	0	0.00	16	33.28	33.70	-16	2,694	-0.59%
2022/12/30	1	32.65	1	33.00	33.50	0	2,668	0.00%
2022/12/29	0.1	32.65	0	31.95	32.65	0	2,657	0.00%
2022/12/28	0	0.00	2	32.55	32.30	-2	2,682	-0.07%
2022/12/26	0	0.00	0	32.95	32.95	0	2,711	0.00%
2022/12/23	0	32.35	0	32.30	32.90	0	2,727	0.00%
2022/12/21	1	32.25	1	32.15	32.20	0	2,786	0.00%
2022/12/20	1	32.25	0	33.15	32.45	1	2,801	0.03%
2022/12/19	0	0.00	1	33.55	33.20	-1	2,836	-0.04%
2022/12/16	0	0.00	0	33.20	33.05	0	2,833	0.00%
2022/12/15	0	0.00	10	33.20	33.20	-10	2,832	-0.35%
2022/12/14	0	0.00	1	33.35	33.40	-1	2,852	-0.04%
2022/12/13	0	0.00	4	33.15	33.25	-4	2,852	-0.14%
2022/12/12	0.4	33.00	0.2	32.90	33.00	0.3	2,862	0.01%
2022/12/09	0	0.00	1	33.50	33.30	-1	2,906	-0.03%
2022/12/07	2	33.45	0	33.40	33.30	2	2,935	0.07%
2022/12/06	3	33.97	4	34.50	33.70	-1	2,928	-0.03%
2022/12/05	0	0.00	1.1	34.51	34.70	-1.1	2,933	-0.04%
2022/12/02	0	0.00	0	34.22	34.20	0	2,933	0.00%
2022/12/01	8	34.20	3	34.08	34.10	5	2,937	0.17%
2022/11/30	0	0.00	5	33.61	33.60	-5	2,935	-0.17%
2022/11/29	1	32.95	0	32.90	33.30	1	2,910	0.03%
2022/11/28	0	0.00	0	33.40	33.15	0	2,943	0.00%
2022/11/25	0	0.00	7	33.85	33.50	-7	2,954	-0.24%
2022/11/24	4.2	33.56	2	33.53	33.65	2.2	2,977	0.07%
2022/11/23	10	33.00	15	33.00	32.95	-5	2,944	-0.17%
2022/11/22	10	32.90	0.1	32.94	32.95	9.9	2,952	0.33%
2022/11/21	21	33.31	0	33.45	33.20	21	2,961	0.71%
2022/11/18	6	33.99	3	34.03	33.80	3	2,928	0.10%
2022/11/17	1	33.60	0	0.00	33.95	1	2,898	0.03%
2022/11/16	1	33.70	16	33.63	33.60	-15	2,875	-0.52%
2022/11/15	0	0.00	3	33.00	33.15	-3	2,814	-0.11%
2022/11/14	0	0.00	2	32.55	32.70	-2	2,801	-0.07%
2022/11/11	0	32.60	1	32.60	32.50	-1	2,784	-0.04%
2022/11/10	1	31.95	2	32.10	32.20	-1	2,760	-0.04%
2022/11/09	1	32.55	9.1	32.48	32.30	-8.1	2,752	-0.29%
2022/11/08	1	32.10	3	32.15	32.00	-2	2,728	-0.07%
2022/11/07	1	31.50	0	0.00	31.60	1	2,706	0.04%
2022/11/04	2.1	31.41	7	31.40	31.60	-4.9	2,715	-0.18%
2022/11/03	0	0.00	3	32.15	32.25	-3	2,679	-0.11%
2022/11/02	0	31.90	8	31.93	31.95	-8	2,687	-0.30%
2022/11/01	1	31.70	0	31.95	31.65	1	2,720	0.04%
2022/10/31	0	0.00	10	32.05	31.75	-10	2,776	-0.36%
2022/10/28	12	31.77	3	31.78	31.40	9	2,801	0.32%
2022/10/27	1.1	30.97	1	31.35	31.70	0	2,773	0.00%
2022/10/26	1.1	31.03	1	30.60	30.60	0.1	2,791	0.00%
2022/10/25	9.1	31.38	3	30.78	30.70	6.1	2,774	0.22%
2022/10/24	21	31.51	0	0.00	31.25	21	2,808	0.75%
2022/10/21	4	32.21	1	31.85	31.85	3	2,761	0.11%
2022/10/20	12	31.95	0	0.00	32.20	12	2,735	0.44%
2022/10/19	9	32.17	20	32.29	32.30	-11	2,646	-0.42%
2022/10/18	10	30.45	3	30.88	31.00	7	2,465	0.28%
2022/10/17	0	28.90	0	0.00	30.00	0	2,476	0.00%
2022/10/14	0	0.00	1	29.30	29.30	-1	2,507	-0.04%
2022/10/13	1.1	28.45	2	28.48	28.40	-0.9	2,567	-0.04%
2022/10/12	3	29.38	0	0.00	29.45	3	2,564	0.12%
2022/10/11	5	29.55	0	0.00	29.50	5	2,598	0.19%
2022/10/04	0	0.00	1	30.50	30.60	-1	2,718	-0.04%
2022/10/03	0	29.35	0	0.00	29.70	0	2,752	0.00%
2022/09/30	0.3	29.70	0	0.00	30.00	0.3	2,829	0.01%
2022/09/29	1	29.85	1	30.05	29.70	0	2,886	0.00%
2022/09/28	2	29.53	2	29.78	29.25	0	2,924	0.00%
2022/09/27	2	30.31	2	30.10	30.30	0	2,965	0.00%
2022/09/26	2.3	30.47	0	0.00	29.85	2.3	3,054	0.08%
2022/09/22	1	31.85	0	0.00	32.00	1	3,218	0.03%
2022/09/21	1	32.36	0	0.00	32.25	1	3,330	0.03%
2022/09/20	0	32.90	0	0.00	32.85	0	3,458	0.00%
2022/09/19	1	32.75	0	0.00	32.70	1	3,500	0.03%
2022/09/16	6	32.97	0	0.00	32.75	6	3,540	0.17%
2022/09/15	5	33.30	0	0.00	33.25	5	3,556	0.14%
2022/09/14	2	33.10	0	0.00	33.30	2	3,606	0.06%
2022/09/12	4	33.75	0	0.00	33.80	4	3,635	0.11%
2022/09/06	0	0.00	2	33.85	33.40	-2	3,690	-0.05%
2022/09/05	5	34.20	0	0.00	34.20	5	3,677	0.14%
2022/09/02	1	34.55	1	34.45	34.50	0	3,692	0.00%
2022/09/01	5	35.30	0	0.00	35.10	5	3,657	0.14%
2022/08/31	1	35.80	0	0.00	35.75	1	3,671	0.03%
2022/08/29	1	36.00	0	0.00	36.00	1	3,680	0.03%
2022/08/25	0.2	36.58	0	0.00	36.40	0.2	3,712	0.01%
2022/08/24	3	36.33	3	36.15	36.10	0	3,763	0.00%
2022/08/22	0	0.00	5.1	37.00	36.85	-5.1	3,793	-0.13%
2022/08/19	3.1	36.96	0.1	36.90	37.15	3	3,802	0.08%
2022/08/18	2	36.10	0	0.00	36.40	2	3,773	0.05%
2022/08/17	0.1	36.65	0	0.00	36.45	0.1	3,775	0.00%
2022/08/16	0.1	36.65	2	36.60	36.50	-1.9	3,765	-0.05%
2022/08/15	0.1	36.65	2	36.65	36.70	-2	3,765	-0.05%
2022/08/12	5	36.20	1	36.00	36.30	4	3,747	0.11%
2022/08/11	0	35.80	6	35.73	35.70	-6	3,764	-0.16%
2022/08/09	1	35.50	0	0.00	35.45	1	3,776	0.03%
2022/08/08	0	0.00	2.3	34.99	35.60	-2.3	3,783	-0.06%
2022/08/05	5	34.85	4.1	34.77	34.90	0.9	3,757	0.02%
2022/08/04	3	34.50	1	34.15	34.20	2	3,723	0.05%
2022/08/03	3.1	33.94	7.5	33.88	34.00	-4.4	3,721	-0.12%
2022/08/02	7	34.35	0	0.00	34.15	7	3,742	0.19%
2022/07/29	3	35.40	0	35.60	35.30	3	3,797	0.08%
2022/07/28	0	0.00	2	35.40	35.30	-2	3,763	-0.05%
2022/07/27	0.5	35.55	0	0.00	35.40	0.5	3,794	0.01%
2022/07/26	2	35.50	3.5	35.29	35.15	-1.5	3,804	-0.04%
2022/07/25	2	35.78	3	35.64	35.80	-1	3,829	-0.03%
2022/07/22	2	36.33	1	36.30	35.95	1	3,843	0.03%
2022/07/21	0.5	37.00	0.5	37.00	36.30	0	3,839	0.00%
2022/07/20	2.5	35.60	2	35.60	35.40	0.5	3,835	0.01%
2022/07/19	8	34.81	3	34.90	35.20	5	3,839	0.13%
2022/07/18	4	34.54	4	34.76	35.00	0	3,864	0.00%
2022/07/15	0	33.35	0	0.00	33.85	0	3,843	0.00%
2022/07/14	0	33.10	1	33.00	32.95	-1	3,835	-0.03%
2022/07/13	1	32.90	1	32.85	32.90	0	3,822	0.00%
2022/07/12	1.1	32.61	0	0.00	32.25	1.1	3,819	0.03%
2022/07/11	5.1	34.15	0	0.00	33.90	5.1	3,800	0.13%
2022/07/08	1	35.25	5	35.37	35.45	-4	3,775	-0.11%
2022/07/07	0	0.00	2	33.93	34.15	-2	3,746	-0.05%
2022/07/06	6	34.03	0	0.00	33.15	6	3,749	0.16%
2022/07/05	3	33.94	0	0.00	33.95	3	3,748	0.08%
2022/07/04	1.1	34.65	0	0.00	33.60	1.1	3,727	0.03%
2022/07/01	0.1	35.80	12	35.95	35.45	-11.9	3,711	-0.32%
2022/06/30	37.1	38.13	6	37.40	36.95	31.1	3,623	0.86%
2022/06/29	11	39.47	49	39.35	39.10	-38	3,526	-1.08%
2022/06/28	32.1	45.20	0	0.00	44.80	32.1	3,423	0.94%
2022/06/27	2	46.08	1	46.10	46.15	1	3,302	0.03%
2022/06/24	6	45.78	0	0.00	45.60	6	3,282	0.18%
2022/06/23	1.1	45.38	1	45.75	45.75	0.1	3,261	0.00%
2022/06/22	1	46.95	1.4	46.71	46.80	-0.4	3,238	-0.01%
2022/06/21	1	47.80	0	0.00	47.80	1	3,213	0.03%
2022/06/20	1	47.55	0.4	47.95	47.10	0.6	3,226	0.02%
2022/06/17	0	0.00	0.2	48.00	48.50	-0.2	3,218	-0.01%
2022/06/13	1	49.50	13	49.75	49.60	-12	3,460	-0.35%
2022/06/08	0	0.00	1	50.20	50.50	-1	3,600	-0.03%
2022/06/02	1	49.75	0	0.00	49.75	1	3,840	0.03%
2022/06/01	0	0.00	14	49.43	49.60	-14	4,021	-0.35%
2022/05/31	1	48.55	0	0.00	48.55	1	4,144	0.02%
2022/05/27	0	0.00	2.2	48.56	48.60	-2.2	4,516	-0.05%
2022/05/26	0	0.00	7	47.95	47.95	-7	5,446	-0.13%
2022/05/24	0.1	47.75	0	0.00	47.55	0.1	6,400	0.00%
2022/05/23	1.1	48.04	0	0.00	48.00	1.1	6,431	0.02%
2022/05/20	2	48.30	0	0.00	48.35	2	6,532	0.03%
2022/05/19	2	47.40	2	47.35	48.35	0	6,686	0.00%
2022/05/17	5	47.00	0	0.00	47.30	5	6,838	0.07%
2022/05/16	0	0.00	23	46.49	46.50	-23	6,863	-0.34%
2022/05/13	4.1	45.95	4	45.90	45.95	0.1	6,866	0.00%
2022/05/12	0	0.00	1.5	45.38	45.35	-1.5	6,896	-0.02%
2022/05/11	5	45.85	3	45.88	45.85	2	6,903	0.03%
2022/05/10	0	0.00	1	46.20	46.40	-1	6,916	-0.01%
2022/05/09	4	46.89	0.5	47.00	46.35	3.5	6,936	0.05%
2022/05/06	2	47.85	0	0.00	48.10	2	6,993	0.03%
2022/05/05	0	0.00	4	48.11	48.15	-4	7,055	-0.06%
2022/05/04	0	47.30	0	0.00	47.25	0	7,083	0.00%
2022/05/03	5	47.20	1	47.20	47.25	4	7,167	0.06%
2022/04/29	5	47.37	0	0.00	46.70	5	7,237	0.07%
2022/04/27	2	46.08	1	45.80	46.50	1	7,377	0.01%
2022/04/26	2	46.78	7	47.21	46.55	-5	7,462	-0.07%
2022/04/25	4	47.01	0	0.00	46.95	4	7,652	0.05%
2022/04/19	1	48.90	2	48.90	48.90	-1	9,250	-0.01%
2022/04/18	1	48.00	0	0.00	48.00	1	9,292	0.01%
2022/04/15	1	47.80	5	48.01	47.85	-4	9,303	-0.04%
2022/04/14	0	0.00	5	48.50	48.35	-5	9,365	-0.05%
2022/04/13	2	48.18	1	48.35	48.30	1	9,407	0.01%
2022/04/12	9	48.07	1	48.05	48.00	8	9,395	0.09%
2022/04/11	5	49.05	0	0.00	48.85	5	9,381	0.05%
2022/04/08	2	49.88	0	0.00	50.10	2	9,381	0.02%
2022/04/07	0	0.00	12	50.14	49.80	-12	9,391	-0.13%
2022/04/06	1	50.60	0	0.00	50.70	1	9,365	0.01%
2022/03/31	0	0.00	12.1	51.67	51.40	-12.1	9,529	-0.13%
2022/03/30	1	51.80	1.3	51.72	51.70	-0.3	9,584	0.00%
2022/03/29	1	51.70	1	51.90	51.70	0	9,654	0.00%
2022/03/28	0	0.00	3	50.93	51.90	-3	9,789	-0.03%
2022/03/25	9	51.70	1	51.60	51.70	8	9,890	0.08%
2022/03/24	1	51.90	2	51.85	51.90	-1	9,896	-0.01%
2022/03/22	0	0.00	0	52.10	52.10	0	10,013	0.00%
2022/03/21	1	52.10	1	52.60	52.10	0	10,032	0.00%
2022/03/18	0	0.00	7	51.73	51.70	-7	10,045	-0.07%
2022/03/17	0	0.00	26	51.30	51.40	-26	9,960	-0.26%
2022/03/16	10.3	50.14	14	50.09	50.30	-3.7	9,904	-0.04%
2022/03/15	11	50.78	0	0.00	50.80	11	9,856	0.11%
2022/03/14	1	51.60	5	51.60	51.80	-4	9,852	-0.04%
2022/03/11	2	51.60	4	51.58	51.50	-2	9,861	-0.02%
2022/03/10	11	51.75	6	51.93	51.30	5	9,886	0.05%
2022/03/09	8.1	50.48	1	50.50	51.10	7.1	9,853	0.07%
2022/03/08	4.3	50.22	2	50.20	50.20	2.3	9,866	0.02%
2022/03/07	4	50.45	5	50.18	50.30	-1	9,792	-0.01%
2022/03/04	4.4	51.95	0	0.00	51.60	4.4	9,667	0.05%
2022/03/03	4.2	51.82	6	52.05	51.80	-1.8	9,586	-0.02%
2022/03/02	4.3	51.30	4	51.48	51.40	0.3	9,508	0.00%
2022/03/01	18.2	51.75	10.2	51.78	51.20	8	9,347	0.09%
2022/02/25	12.2	50.86	111.1	51.89	52.00	-98.9	8,431	-1.17%	大賣/
2022/02/24	1	47.50	0	0.00	47.35	1	7,667	0.01%
2022/02/23	0	0.00	1	48.35	48.50	-1	7,671	-0.01%
2022/02/22	6	48.13	36	47.83	48.15	-30	7,780	-0.39%
2022/02/21	10.2	49.28	13	49.25	49.15	-2.8	7,954	-0.04%
2022/02/18	22	48.24	2	48.23	48.75	20	8,077	0.25%
2022/02/17	35	48.34	24	48.24	48.25	11	8,172	0.13%
2022/02/16	1	47.15	1	47.25	46.95	0	8,150	0.00%
2022/02/14	2	46.18	1.1	46.31	46.50	0.9	8,258	0.01%
2022/02/11	1	47.45	11.1	47.40	47.40	-10.1	8,348	-0.12%
2022/02/10	4	47.35	0.1	46.90	47.40	3.9	8,586	0.05%
2022/02/09	16	46.73	1	47.10	47.10	15	8,604	0.17%
2022/02/08	2	45.73	0.1	46.05	46.35	1.9	8,631	0.02%
2022/02/07	10	45.88	4.6	46.04	45.80	5.4	8,580	0.06%
2022/01/26	1	46.00	4	45.93	46.00	-3	8,515	-0.04%
2022/01/25	9	46.04	2.1	46.07	45.75	6.9	8,508	0.08%
2022/01/24	0	0.00	2	47.10	47.00	-2	8,428	-0.02%
2022/01/21	2	47.80	26.7	47.61	47.60	-24.7	8,450	-0.29%
2022/01/20	11	48.29	1.2	48.45	48.45	9.8	8,401	0.12%
2022/01/19	9	48.23	3.3	48.49	47.80	5.7	8,344	0.07%
2022/01/18	15	49.68	10	49.45	48.80	5	8,256	0.06%
2022/01/17	34	49.56	17	49.53	49.50	17	8,058	0.21%
2022/01/14	31	50.51	47.2	49.76	49.15	-16.2	7,963	-0.20%
2022/01/13	150.3	51.48	191.2	52.02	51.30	-40.9	7,572	-0.54%	大買/大賣/
2022/01/12	4	49.31	21	49.28	49.70	-17	6,735	-0.25%
2022/01/10	1	47.25	10.3	47.21	47.40	-9.3	6,531	-0.14%
2022/01/07	7	47.80	0.2	47.60	47.10	6.8	6,572	0.10%
2022/01/06	0	0.00	1	48.15	48.30	-1	6,564	-0.02%
2022/01/05	0	0.00	8	48.10	48.10	-8	6,602	-0.12%
2022/01/04	3	48.06	0	0.00	48.05	3	6,610	0.05%
2022/01/03	1	47.95	12	48.27	47.95	-11	6,616	-0.17%
2021/12/30	1	48.65	2	48.70	48.60	-1	6,584	-0.02%
2021/12/29	0	0.00	3	48.32	48.60	-3	6,595	-0.05%
2021/12/28	15	48.86	0.2	48.95	48.50	14.8	6,615	0.22%
2021/12/27	45.5	49.14	28.8	48.99	49.10	16.7	6,588	0.25%
2021/12/24	5	48.43	7	48.31	48.30	-2	6,555	-0.03%
2021/12/23	16	47.91	9	48.01	48.10	7	6,556	0.11%
2021/12/22	7	48.07	10	48.00	48.10	-3	6,690	-0.05%
2021/12/21	41	47.19	34	46.91	47.50	7	6,587	0.11%
2021/12/20	0	0.00	96	46.70	46.50	-96	6,497	-1.48%
2021/12/17	4	46.78	4	46.59	46.20	0	6,547	0.00%
2021/12/16	2	46.10	0	0.00	46.65	2	6,626	0.03%
2021/12/14	3.1	45.90	3	45.45	45.05	0.1	6,732	0.00%
2021/12/10	2	45.93	1	46.50	46.40	1	6,850	0.01%
2021/12/09	1	46.50	0	0.00	46.30	1	6,874	0.01%
2021/12/08	1	47.05	1	47.00	46.90	0	6,888	0.00%
2021/12/07	3	47.05	1	46.90	46.80	2	6,964	0.03%
2021/12/06	1	46.70	1	47.20	47.25	0	7,034	0.00%
2021/12/02	2	45.83	2	45.70	45.70	0	7,455	0.00%
2021/12/01	2	46.05	2	46.10	46.10	0	7,688	0.00%
2021/11/30	1	45.10	1	45.55	46.15	0	8,094	0.00%
2021/11/29	3	44.59	2	44.30	44.65	1	8,271	0.01%
2021/11/26	8.1	45.13	1	45.20	45.20	7.1	8,644	0.08%
2021/11/25	0.3	46.47	0	0.00	46.25	0.3	8,670	0.00%
2021/11/24	2	46.35	1	46.45	46.55	1	8,842	0.01%
2021/11/23	50.1	46.38	0	0.00	46.25	50.1	9,368	0.53%
2021/11/22	102	47.40	1	47.15	47.45	101	9,438	1.07%	大買/鉅額交易
2021/11/19	4.1	48.07	3	47.75	47.30	1.1	9,517	0.01%
2021/11/18	9	48.83	5	48.77	48.40	4	9,498	0.04%
2021/11/17	10	47.92	10	47.82	48.35	0	9,347	0.00%
2021/11/16	10	46.48	2	46.53	46.30	8	9,213	0.09%
2021/11/15	9	46.96	5	46.92	47.15	4	9,247	0.04%
2021/11/12	0	0.00	1	46.10	45.75	-1	9,353	-0.01%
2021/11/11	1.1	45.41	3	45.52	45.45	-1.9	9,543	-0.02%
2021/11/10	8	45.81	0	0.00	45.80	8	9,771	0.08%
2021/11/09	3	46.72	1	47.50	46.55	2	10,257	0.02%
2021/11/08	1	46.55	0	0.00	46.90	1	11,219	0.01%
2021/11/05	12	45.81	2	46.45	46.70	10	12,495	0.08%
2021/11/04	17	46.78	3	46.77	46.45	14	12,611	0.11%
2021/11/03	1	46.00	0	0.00	46.15	1	12,808	0.01%
2021/11/02	2	46.60	2	46.25	45.65	0	13,311	0.00%
2021/10/29	1	46.50	0	0.00	46.15	1	14,127	0.01%
2021/10/28	1	46.98	1	47.25	47.10	0	14,375	0.00%
2021/10/27	2	45.35	6	45.63	46.15	-4	14,447	-0.03%
2021/10/26	4	46.00	0	0.00	45.65	4	14,582	0.03%
2021/10/25	3	45.37	2	45.35	45.50	1	14,576	0.01%
2021/10/22	3	45.40	0	0.00	45.20	3	14,631	0.02%
2021/10/21	5	46.04	5	45.38	44.90	0	14,726	0.00%
2021/10/20	42	45.85	4	45.44	45.45	38	14,803	0.26%
2021/10/19	2	45.28	6	45.75	45.85	-4	14,875	-0.03%
2021/10/18	9	44.61	10	44.04	44.20	-1	14,949	-0.01%
2021/10/15	6	44.82	0	0.00	45.10	6	15,039	0.04%
2021/10/14	1	43.60	1	43.70	43.70	0	15,270	0.00%
2021/10/12	2	44.35	2	45.05	44.30	0	15,531	0.00%
2021/10/08	0	0.00	1	45.45	45.20	-1	15,779	-0.01%
2021/10/07	6	46.28	1	46.00	46.10	5	15,972	0.03%
2021/10/06	2	45.78	1	45.65	44.95	1	16,352	0.01%
2021/10/05	3	44.48	3	46.08	46.45	0	16,496	0.00%
2021/10/04	2	44.95	1	46.40	44.90	1	16,513	0.01%
2021/10/01	3	47.23	28	47.24	46.10	-25	16,612	-0.15%
2021/09/30	7	48.06	1	47.70	47.70	6	16,782	0.04%
2021/09/29	33	48.51	64	47.92	47.55	-31	16,754	-0.18%
2021/09/28	2	50.95	3.6	50.61	50.50	-1.6	16,683	-0.01%
2021/09/27	2	51.75	2	51.70	51.60	0	16,736	0.00%
2021/09/24	12	51.98	11	51.89	52.10	1	16,784	0.01%
2021/09/23	15	52.00	0	0.00	51.80	15	16,730	0.09%
2021/09/22	2	51.10	17.3	51.31	52.50	-15.3	16,601	-0.09%
2021/09/17	0	0.00	5	53.60	53.30	-5	16,502	-0.03%
2021/09/16	22	53.82	6	53.52	53.20	16	16,407	0.10%
2021/09/15	21	54.46	3.3	54.72	54.90	17.8	16,242	0.11%
2021/09/14	20	55.20	3	55.53	55.20	17	16,241	0.10%
2021/09/13	7	55.77	60.1	55.70	55.60	-53.1	16,251	-0.33%
2021/09/10	4	55.38	24	56.59	57.00	-20	16,254	-0.12%
2021/09/09	5	53.84	8.5	54.28	54.90	-3.5	16,218	-0.02%
2021/09/08	22.1	54.33	6	54.55	53.60	16.1	16,168	0.10%
2021/09/07	21	56.86	20	57.94	56.90	1	16,026	0.01%
2021/09/06	31	59.28	2	59.10	59.00	29	15,808	0.18%
2021/09/03	67	60.72	40	59.96	60.90	27	15,565	0.17%
2021/09/02	11	57.96	7	58.60	57.10	4	15,242	0.03%
2021/09/01	30.6	59.64	21.1	60.10	59.80	9.5	15,195	0.06%
2021/08/31	1.6	58.22	14.1	58.53	58.80	-12.5	15,020	-0.08%
2021/08/30	33	57.78	29	58.10	58.10	4	14,967	0.03%
2021/08/27	74.1	57.71	65.7	57.93	56.60	8.4	14,812	0.06%
2021/08/26	12	55.52	15	56.04	56.50	-3	14,355	-0.02%
2021/08/25	5	56.02	4.2	56.10	55.30	0.8	14,292	0.01%
2021/08/24	4	55.30	9	55.31	55.30	-5	14,183	-0.04%
2021/08/23	9.7	54.61	9	55.06	55.60	0.7	14,114	0.01%
2021/08/20	11	53.93	5	54.02	53.50	6	14,033	0.04%
2021/08/19	7	54.49	4	54.28	54.00	3	13,916	0.02%
2021/08/18	14	53.64	9	52.54	55.20	5	13,872	0.04%
2021/08/17	26	52.94	19.3	51.90	51.50	6.7	13,745	0.05%
2021/08/16	24	54.85	12	54.11	53.90	12	13,497	0.09%
2021/08/13	65.5	57.16	53	56.87	56.40	12.5	13,206	0.09%
2021/08/12	68	56.79	119	56.40	57.30	-51	12,622	-0.40%	大賣/
2021/08/11	81	56.25	56.1	56.32	54.00	24.9	11,454	0.22%
2021/08/10	37	53.71	2.2	53.68	54.00	34.8	10,213	0.34%
2021/08/09	9	54.80	5.8	55.50	54.20	3.3	10,159	0.03%
2021/08/06	39.1	56.94	7	56.23	56.20	32.1	10,026	0.32%
2021/08/05	53.8	58.29	69	57.93	59.20	-15.2	9,673	-0.16%
2021/08/04	69.6	56.63	9	56.60	56.80	60.6	9,365	0.65%
2021/08/03	5.3	55.26	14	55.09	56.20	-8.7	9,201	-0.09%
2021/08/02	6.2	53.22	5	53.42	53.00	1.2	8,902	0.01%
2021/07/30	3	53.10	6.2	53.13	53.30	-3.2	8,827	-0.04%
2021/07/28	4	50.00	2	51.05	50.80	2	8,793	0.02%
2021/07/27	3	51.50	1	52.00	51.50	2	8,871	0.02%
2021/07/26	0	0.00	1	51.80	52.80	-1	8,887	-0.01%
2021/07/23	4.1	51.55	0	0.00	50.70	4.1	9,021	0.05%
2021/07/22	0.1	51.70	1.2	51.87	51.50	-1.1	9,177	-0.01%
2021/07/21	6.3	50.79	2	51.65	51.60	4.3	9,119	0.05%
2021/07/20	14.3	51.06	7	50.93	50.50	7.3	9,067	0.08%
2021/07/19	5.1	53.67	7	53.87	53.30	-1.9	8,878	-0.02%
2021/07/16	1.1	54.90	5	54.98	55.20	-4	9,090	-0.04%
2021/07/15	3.2	52.25	13	54.17	54.30	-9.8	9,320	-0.11%
2021/07/14	8	51.30	6	52.13	52.60	2	9,389	0.02%
2021/07/13	10	53.41	9	52.54	51.60	1	9,269	0.01%
2021/07/12	5	49.99	10	50.81	51.00	-5	9,017	-0.06%
2021/07/09	18	49.42	5.3	49.46	49.75	12.8	8,937	0.14%
2021/07/08	9.4	50.03	1	50.30	50.10	8.4	9,061	0.09%
2021/07/07	4	50.36	15	50.54	51.20	-11	9,058	-0.12%
2021/07/06	13	49.00	2	48.98	48.80	11	8,977	0.12%
2021/07/05	8	48.68	10	48.75	49.25	-2	9,205	-0.02%
2021/07/02	16	47.76	3	47.58	47.55	13	9,422	0.14%
2021/07/01	2	47.88	6	47.90	48.20	-4	9,486	-0.04%
2021/06/30	1	47.15	2	47.33	47.60	-1	9,534	-0.01%
2021/06/29	1	47.00	0	0.00	47.10	1	9,631	0.01%
2021/06/28	9	47.76	3	47.80	47.80	6	9,965	0.06%
2021/06/25	0	0.00	2	47.93	47.55	-2	10,123	-0.02%
2021/06/24	2	48.23	2	48.35	48.20	0	10,326	0.00%
2021/06/23	3	47.17	2	47.78	47.80	1	10,547	0.01%
2021/06/22	4.1	47.18	0	0.00	47.10	4.1	10,673	0.04%
2021/06/21	1	47.05	3	47.77	47.15	-2	10,830	-0.02%
2021/06/18	1.1	49.09	6	48.40	48.25	-4.9	11,158	-0.04%
2021/06/17	3	48.70	3	49.18	49.65	0	11,326	0.00%
2021/06/16	5	48.75	0	0.00	48.65	5	11,718	0.04%
2021/06/15	1	48.45	13	48.63	48.50	-12	12,590	-0.10%
2021/06/11	1	48.20	11	48.09	48.10	-10	13,633	-0.07%
2021/06/10	1	47.70	1	47.80	48.10	0	13,816	0.00%
2021/06/09	26	48.40	18	48.59	47.85	8	14,069	0.06%
2021/06/08	21	47.40	34	48.19	49.00	-13	14,010	-0.09%
2021/06/07	1	45.60	5.2	45.81	46.15	-4.2	13,821	-0.03%
2021/06/04	6	45.51	1	45.35	45.20	5	13,751	0.04%
2021/06/03	27	46.54	4	46.43	46.45	23	13,755	0.17%
2021/06/02	3	46.55	11	46.26	47.05	-8	13,713	-0.06%
2021/06/01	1	45.60	18	46.15	45.70	-17	13,645	-0.12%
2021/05/31	57	45.65	61	45.32	45.55	-4	13,783	-0.03%
2021/05/28	9	44.83	2	45.00	44.95	7	13,867	0.05%
2021/05/27	0	0.00	1	44.50	44.35	-1	13,998	-0.01%
2021/05/26	14	44.32	0	0.00	44.25	14	14,215	0.10%
2021/05/25	12	43.99	27	43.87	44.95	-15	14,463	-0.10%
2021/05/24	6	42.73	4	42.66	42.80	2	14,493	0.01%
2021/05/21	3	41.92	1	42.80	42.35	2	14,601	0.01%
2021/05/20	2	41.85	0	0.00	41.70	2	14,780	0.01%
2021/05/19	0	0.00	22	42.37	42.30	-22	14,983	-0.15%
2021/05/18	0	0.00	4.2	41.82	42.55	-4.2	15,159	-0.03%
2021/05/17	3	39.00	6	39.89	39.65	-3	15,295	-0.02%
2021/05/14	1.2	42.53	10	43.60	42.35	-8.8	15,213	-0.06%
2021/05/13	10	42.60	9	42.10	42.50	1	15,101	0.01%
2021/05/12	4	40.95	10	41.39	41.65	-6	14,970	-0.04%
2021/05/11	2	42.35	10	42.18	41.80	-8	14,889	-0.05%
2021/05/10	4	45.80	7	44.89	44.85	-3	14,764	-0.02%
2021/05/07	1	45.55	13	45.68	45.90	-12	14,805	-0.08%
2021/05/06	0	0.00	7	44.19	43.90	-7	14,811	-0.05%
2021/05/05	2	44.80	5	45.40	43.90	-3	14,819	-0.02%
2021/05/04	9	44.30	16	44.29	45.00	-7	14,918	-0.05%
2021/05/03	10	47.29	6	46.67	46.30	4	14,913	0.03%
2021/04/29	10	49.16	5	48.09	47.70	5	14,963	0.03%
2021/04/28	18.1	50.36	12	50.38	50.30	6.1	14,973	0.04%
2021/04/27	6	49.28	3	48.88	48.85	3	15,031	0.02%
2021/04/26	5	48.88	7	48.99	48.80	-2	15,380	-0.01%
2021/04/23	3	47.83	2	47.95	48.00	1	15,402	0.01%
2021/04/22	14	49.92	17	48.91	47.30	-3	15,496	-0.02%
2021/04/21	27	49.51	17	49.61	49.70	10	15,210	0.07%
2021/04/20	13	47.52	18	48.01	47.50	-5	14,944	-0.03%
2021/04/19	5	46.59	30	46.31	46.70	-25	15,115	-0.17%
2021/04/16	2	46.35	4	46.48	46.65	-2	15,137	-0.01%
2021/04/15	5	45.09	5	44.99	45.25	0	15,095	0.00%
2021/04/14	10	44.59	4.1	45.18	44.75	6	15,118	0.04%
2021/04/13	32	47.30	6.1	46.92	45.70	25.9	15,079	0.17%
2021/04/12	23	47.45	34	47.14	46.90	-11	14,988	-0.07%
2021/04/09	23	47.35	150.1	47.33	46.85	-127.1	14,866	-0.85%	大賣/鉅額交易
2021/04/08	113	47.00	27.1	46.81	47.50	85.9	14,645	0.59%	大買/
2021/04/07	26	45.71	1	46.10	45.30	25	14,326	0.17%
2021/04/06	3	45.30	3	45.05	45.30	0	14,332	0.00%
2021/04/01	12.1	44.15	12	43.93	44.20	0.1	14,267	0.00%
2021/03/31	54.2	46.39	48.1	45.51	44.25	6.1	14,237	0.04%
2021/03/30	3	44.55	9.5	44.79	44.90	-6.5	13,925	-0.05%
2021/03/29	7.1	44.30	4	44.36	44.15	3.1	13,837	0.02%
2021/03/26	14	44.70	4	44.31	44.65	10	13,744	0.07%
2021/03/25	9	43.00	8	43.19	43.30	1	13,609	0.01%
2021/03/24	41	44.50	41	43.75	43.05	0	13,697	0.00%
2021/03/23	51	44.32	46	44.28	44.10	5	13,653	0.04%
2021/03/22	7	43.17	34	43.03	42.95	-27	13,468	-0.20%
2021/03/19	14	43.56	39	43.48	43.50	-25	13,552	-0.18%
2021/03/18	85	43.41	73	42.93	43.75	12	13,281	0.09%
2021/03/17	56	40.33	107	39.65	40.65	-51	12,769	-0.40%	大賣/
2021/03/16	95	38.31	53	38.37	38.60	42	11,893	0.35%
2021/03/15	34	38.55	34	38.30	38.20	0	11,979	0.00%
2021/03/12	0	0.00	5	37.15	37.40	-5	11,844	-0.04%
2021/03/11	30	36.27	0	0.00	36.80	30	12,524	0.24%
2021/03/10	6	36.49	1	36.70	36.50	5	13,196	0.04%
2021/03/09	2	36.38	2	36.65	36.65	0	13,568	0.00%
2021/03/08	12	37.02	2	36.65	36.70	10	13,606	0.07%
2021/03/05	21	37.21	7	37.09	37.10	14	13,632	0.10%
2021/03/04	4	37.45	6	37.96	37.35	-2	13,696	-0.01%
2021/03/03	5	37.19	10	37.39	37.75	-5	13,544	-0.04%
2021/03/02	15	38.25	29	37.77	37.30	-14	13,437	-0.10%
2021/02/26	9	37.61	2	37.80	37.70	7	13,320	0.05%
2021/02/25	29	38.21	28	38.19	38.95	1	13,274	0.01%
2021/02/24	1	37.45	2	37.23	37.00	-1	13,110	-0.01%
2021/02/23	3	36.52	15.2	36.70	36.50	-12.2	12,989	-0.09%
2021/02/22	18	37.79	26	37.93	37.25	-8	12,899	-0.06%
2021/02/19	18	37.15	12	36.92	37.35	6	12,757	0.05%
2021/02/18	7	36.08	19	35.79	36.45	-12	12,566	-0.10%
2021/02/17	15	35.59	7	35.88	35.25	8	12,409	0.06%
2021/02/05	5	34.40	2	34.50	34.35	3	12,224	0.02%
2021/02/04	0	0.00	1	34.15	34.00	-1	12,219	-0.01%
2021/02/03	2	34.18	0	0.00	34.35	2	12,306	0.02%
2021/02/02	4	34.94	16	35.11	34.70	-12	12,344	-0.10%
2021/02/01	3	33.17	5	33.59	33.65	-2	12,206	-0.02%
2021/01/29	4	33.76	1	33.80	33.65	3	12,151	0.02%
2021/01/28	7	34.59	0	0.00	34.50	7	12,056	0.06%
2021/01/27	3	35.95	10	35.49	35.25	-7	11,987	-0.06%
2021/01/26	14	35.15	21	35.38	35.00	-7	11,917	-0.06%
2021/01/25	9	36.38	11	36.25	36.30	-2	11,730	-0.02%
2021/01/22	27	36.99	19	37.13	37.25	8	11,588	0.07%
2021/01/21	28.3	36.79	35	36.96	37.10	-6.7	11,389	-0.06%
2021/01/20	41	36.77	38	36.26	35.70	3	11,107	0.03%
2021/01/19	31	37.15	7.5	37.38	37.05	23.5	10,777	0.22%
2021/01/18	10	36.11	19	36.12	36.35	-9	10,311	-0.09%
2021/01/15	11	35.61	6	36.45	35.55	5	10,167	0.05%
2021/01/14	2	36.23	6	36.35	36.30	-4	9,987	-0.04%
2021/01/13	1	36.30	21.5	36.37	36.40	-20.5	9,871	-0.21%
2021/01/12	18	36.09	33	36.27	35.80	-15	9,708	-0.15%
2021/01/11	4	35.36	13	35.70	35.65	-9	9,181	-0.10%
2021/01/08	13	34.94	3	35.07	35.10	10	9,041	0.11%
2021/01/07	0	0.00	3.2	35.02	35.25	-3.2	8,917	-0.04%
2021/01/06	3	34.30	2.1	35.30	34.45	0.9	8,790	0.01%
2021/01/05	1	34.85	3.1	34.90	34.85	-2.1	8,607	-0.02%
2021/01/04	0.1	34.53	2	34.70	34.70	-1.9	8,560	-0.02%
2020/12/31	0.1	34.35	0	0.00	34.35	0.1	8,526	0.00%
2020/12/30	2	34.73	1	34.70	34.70	1	8,473	0.01%
2020/12/29	5	35.05	1.2	35.07	35.00	3.9	8,439	0.05%
2020/12/28	7	34.47	0	0.00	34.50	7	8,260	0.08%
2020/12/25	1	34.50	4	34.40	34.40	-3	8,197	-0.04%
2020/12/24	1	34.05	3	33.80	34.05	-2	8,103	-0.02%
2020/12/23	3	33.53	2	33.60	33.50	1	8,069	0.01%
2020/12/22	25	34.45	24	34.08	33.50	1	8,055	0.01%
2020/12/21	1	33.95	1	33.80	34.35	0	7,954	0.00%
2020/12/18	21	35.24	19	34.44	34.70	2	7,861	0.03%
2020/12/17	2.1	34.55	16.1	34.61	34.95	-14	7,605	-0.18%
2020/12/16	22.1	35.34	198	35.10	34.55	-176	7,451	-2.36%	大賣/鉅額交易
2020/12/15	47	35.27	108	34.77	34.65	-61	7,247	-0.84%	大賣/
2020/12/14	49.2	36.89	9	36.82	36.60	40.2	6,932	0.58%
2020/12/11	38	37.05	13	36.93	37.15	25	6,728	0.37%
2020/12/10	29	36.77	12	36.71	36.75	17	6,262	0.27%
2020/12/09	12	37.03	11	36.84	37.05	1	6,067	0.02%
2020/12/08	14.5	35.78	16	35.93	36.25	-1.5	5,772	-0.03%
2020/12/07	41	37.48	30	36.56	36.50	11	5,536	0.20%
2020/12/04	46	34.80	28.6	34.87	35.70	17.4	4,719	0.37%
2020/12/03	66	33.62	53	33.47	33.20	13	3,957	0.33%
2020/12/02	5	32.31	2	32.40	32.30	3	3,599	0.08%
2020/12/01	7	31.97	2.8	32.02	32.00	4.2	3,505	0.12%
2020/11/30	11	31.85	5.5	31.76	31.85	5.5	3,431	0.16%
2020/11/27	1.1	31.35	0	0.00	31.25	1.1	3,315	0.03%
2020/11/26	0.2	31.23	0	0.00	31.50	0.2	3,295	0.01%
2020/11/25	26.8	31.31	32	31.20	31.20	-5.2	3,292	-0.16%
2020/11/24	67.2	32.07	107	32.23	31.65	-39.8	3,235	-1.23%	大賣/
2020/11/23	170	31.65	72	31.70	31.95	98	3,045	3.22%	大買/
2020/11/20	7	30.11	0	0.00	30.20	7	2,843	0.25%
2020/11/18	1	30.40	44	30.50	30.45	-43	2,811	-1.53%
2020/11/17	5	30.15	0	0.00	30.05	5	2,786	0.18%
2020/11/16	12	30.10	52	30.00	30.00	-40	2,838	-1.41%
2020/11/13	6	29.52	11	29.78	29.50	-5	2,841	-0.18%
2020/11/12	1	29.65	1	29.30	29.30	0	2,825	0.00%
2020/11/11	6	29.88	0	0.00	30.00	6	2,791	0.21%
2020/11/10	10	30.00	3	29.88	29.85	7	2,697	0.26%
2020/11/09	1	29.15	3	29.22	29.30	-2	2,667	-0.07%
2020/11/06	0	28.80	0	0.00	28.90	0	2,688	0.00%
2020/11/03	0	0.00	3	28.75	28.65	-3	2,729	-0.11%
2020/11/02	0	28.15	0	0.00	28.05	0	2,762	0.00%
2020/10/29	1	28.40	0	0.00	28.40	1	2,774	0.04%
2020/10/26	0	0.00	2	29.20	29.10	-2	2,885	-0.07%
2020/10/23	2	29.35	0	0.00	29.35	2	2,911	0.07%
2020/10/19	1	28.85	1	28.70	28.75	0	3,026	0.00%
2020/10/16	5	28.88	1	29.05	28.85	4	3,060	0.13%
2020/10/15	5	29.05	0	0.00	29.05	5	3,078	0.16%
2020/10/14	4	29.10	0	0.00	29.15	4	3,108	0.13%
2020/10/12	0	0.00	1	29.05	29.10	-1	3,197	-0.03%
2020/10/07	0	0.00	1	28.65	28.65	-1	3,229	-0.03%
2020/10/05	0	0.00	2	28.50	28.40	-2	3,325	-0.06%
2020/09/30	0	0.00	1	28.45	28.55	-1	3,383	-0.03%
2020/09/25	4	27.49	0	0.00	27.25	4	3,869	0.10%
2020/09/24	3	28.03	5	28.02	28.05	-2	4,006	-0.05%
2020/09/23	5	28.77	0	0.00	28.55	5	4,036	0.12%
2020/09/22	0	0.00	2	29.15	28.95	-2	4,251	-0.05%
2020/09/21	0	0.00	0.2	29.50	29.45	-0.2	4,412	0.00%
2020/09/18	0	0.00	2	29.75	29.90	-2	4,444	-0.05%
2020/09/17	10	29.95	14	29.80	29.90	-4	4,521	-0.09%
2020/09/16	1	29.55	25	29.55	29.50	-24	4,532	-0.53%
2020/09/15	0	0.00	2	29.60	29.65	-2	4,594	-0.04%
2020/09/14	4	29.28	3	29.33	29.50	1	4,750	0.02%
2020/09/11	13	28.61	1	28.95	28.55	12	4,866	0.25%
2020/09/10	0	0.00	1	29.50	28.95	-1	4,959	-0.02%
2020/09/09	0	0.00	10	28.95	29.30	-10	5,069	-0.20%
2020/09/08	10	29.40	0	0.00	29.30	10	5,150	0.19%
2020/09/07	3	29.35	2	29.43	29.30	1	5,260	0.02%
2020/09/04	11	29.10	0	0.00	29.10	11	5,470	0.20%
2020/09/02	6	29.33	5	29.37	29.40	1	5,595	0.02%
2020/09/01	4	29.14	3	29.13	29.15	1	5,690	0.02%
2020/08/31	1	29.15	2	29.15	29.10	-1	5,780	-0.02%
2020/08/26	0	0.00	2	29.65	29.65	-2	6,893	-0.03%
2020/08/25	1	29.25	0	0.00	29.80	1	6,970	0.01%
2020/08/24	2	29.13	2	29.20	29.20	0	6,975	0.00%
2020/08/21	2	29.25	0	0.00	29.25	2	7,034	0.03%
2020/08/20	1	28.90	50	30.35	29.10	-49	7,055	-0.69%
2020/08/19	4.5	31.14	1	30.60	30.60	3.5	7,002	0.05%
2020/08/18	22.5	31.74	11	31.52	31.45	11.5	6,951	0.17%
2020/08/17	0	0.00	1	31.95	31.95	-1	6,996	-0.01%
2020/08/14	7	31.91	0	0.00	31.90	7	7,147	0.10%
2020/08/13	2	32.20	2	32.35	31.85	0	7,177	0.00%
2020/08/12	5	32.00	26	32.27	32.15	-21	7,191	-0.29%
2020/08/11	2	31.75	0	0.00	31.75	2	7,203	0.03%
2020/08/07	10	32.03	3	31.85	31.90	7	7,338	0.10%
2020/08/06	1	32.20	12	32.28	32.20	-11	7,384	-0.15%
2020/08/05	4	32.65	6	32.55	32.55	-2	7,428	-0.03%
2020/08/04	18	32.01	1	32.00	32.05	17	7,553	0.23%
2020/08/03	1	31.90	1.4	31.95	31.95	-0.4	7,742	-0.01%
2020/07/31	5	32.20	2	32.20	31.90	3	8,030	0.04%
2020/07/30	6	32.03	28	32.05	32.00	-22	8,114	-0.27%
2020/07/28	2	30.35	2	30.40	30.35	0	8,465	0.00%
2020/07/27	15	31.37	8	31.35	31.20	7	8,491	0.08%
2020/07/24	1	31.40	0	0.00	31.45	1	8,488	0.01%
2020/07/23	2	32.33	1	32.35	32.35	1	8,495	0.01%
2020/07/22	17	32.63	4	32.60	32.65	13	8,636	0.15%
2020/07/21	1	32.05	3	32.00	32.00	-2	8,655	-0.02%
2020/07/17	4	31.90	0	0.00	31.75	4	8,692	0.05%
2020/07/16	1	32.40	2	32.68	32.15	-1	8,729	-0.01%
2020/07/15	2	32.30	2	32.30	32.30	0	8,733	0.00%
2020/07/14	2	32.25	1	32.15	32.25	1	8,813	0.01%
2020/07/13	4	32.79	1	32.60	32.80	3	8,851	0.03%
2020/07/10	40	32.38	8.1	32.16	32.00	31.9	8,986	0.35%
2020/07/09	51	33.03	10	33.27	32.90	41	8,967	0.46%
2020/07/08	6	33.20	3	33.43	33.30	3	8,993	0.03%
2020/07/07	10	33.96	40	33.64	33.65	-30	9,043	-0.33%
2020/07/06	21	34.26	111	34.67	34.00	-90	9,022	-1.00%	大賣/
2020/07/03	1	33.40	9	33.24	33.40	-8	8,798	-0.09%
2020/07/02	0	0.00	8	32.29	32.40	-8	8,730	-0.09%
2020/07/01	22.5	31.97	5	32.04	31.60	17.5	8,715	0.20%
2020/06/30	5	33.69	3	33.80	33.80	2	8,505	0.02%
2020/06/29	3	33.45	3	33.52	33.50	0	8,367	0.00%
2020/06/24	10	33.55	2	33.58	33.55	8	8,360	0.10%
2020/06/23	1.5	33.85	1	33.85	33.85	0.5	8,358	0.01%
2020/06/22	6	34.29	1	34.20	34.20	5	8,367	0.06%
2020/06/19	4	34.53	41	34.50	34.80	-37	8,473	-0.44%
2020/06/18	42	34.39	1	33.90	34.50	41	8,355	0.49%
2020/06/17	1	34.10	71	34.03	33.75	-70	8,233	-0.85%
2020/06/16	31	32.97	28	33.48	33.60	3	8,204	0.04%
2020/06/15	43	32.95	0	0.00	32.55	43	8,277	0.52%
2020/06/12	13	33.03	14	32.61	33.25	-1	8,262	-0.01%
2020/06/11	15	33.60	16	33.97	33.45	-1	8,238	-0.01%
2020/06/10	7	33.41	6	33.45	33.35	1	8,093	0.01%
2020/06/09	14	33.11	10	33.31	33.10	4	8,205	0.05%
2020/06/08	0	0.00	25	33.56	33.65	-25	8,314	-0.30%
2020/06/05	0	0.00	17	33.45	33.35	-17	8,602	-0.20%
2020/06/04	29	32.88	0	0.00	32.90	29	8,829	0.33%
2020/06/03	23	33.26	30	33.23	33.25	-7	8,871	-0.08%
2020/06/02	124	34.10	62	34.24	34.05	62	8,641	0.72%	大買/
2020/06/01	10.6	31.79	13.4	31.81	32.15	-2.8	8,011	-0.03%
2020/05/29	2	31.35	4	31.24	30.90	-2	7,960	-0.03%
2020/05/28	2	31.00	10	30.95	30.90	-8	7,960	-0.10%
2020/05/27	4	31.85	3	31.57	31.55	1	7,943	0.01%
2020/05/26	0.8	31.35	8	31.44	31.35	-7.2	7,928	-0.09%
2020/05/25	22	31.17	1	30.95	31.50	21	7,894	0.27%
2020/05/22	4.2	31.58	16	32.11	31.40	-11.8	7,883	-0.15%
2020/05/21	22	32.03	13	32.04	32.05	9	7,858	0.11%
2020/05/20	0	0.00	2	31.10	31.10	-2	7,707	-0.03%
2020/05/19	10	30.55	2	30.55	30.45	8	7,691	0.10%
2020/05/18	9	30.42	1	31.00	30.25	8	7,642	0.10%
2020/05/15	9	30.85	5	31.20	30.80	4	7,614	0.05%
2020/05/14	9.5	31.27	0	0.00	31.15	9.5	7,541	0.13%
2020/05/13	0	0.00	2	32.30	32.40	-2	7,448	-0.03%
2020/05/12	0	0.00	2	32.50	32.30	-2	7,429	-0.03%
2020/05/11	10	32.88	5	32.94	32.55	5	7,377	0.07%
2020/05/08	6	31.87	5	31.99	32.20	1	7,245	0.01%
2020/05/07	75	31.87	7	31.64	31.60	68	7,055	0.96%
2020/05/06	5	31.54	10.8	31.70	31.75	-5.8	6,778	-0.09%
2020/05/05	12	31.86	12	31.81	32.00	0	6,687	0.00%
2020/05/04	2	30.90	9	31.56	31.50	-7	6,462	-0.11%
2020/04/30	1	30.55	8	30.63	30.70	-7	6,301	-0.11%
2020/04/29	1	30.25	0	0.00	30.15	1	6,271	0.02%
2020/04/28	1	29.90	0	0.00	30.10	1	6,275	0.02%
2020/04/27	17	30.35	4	30.35	30.35	13	6,328	0.21%
2020/04/24	0	0.00	2	29.30	29.30	-2	6,208	-0.03%
2020/04/23	13	28.73	0	0.00	28.55	13	6,138	0.21%
2020/04/22	17	28.76	2	28.70	28.80	15	6,075	0.25%
2020/04/21	1	28.60	3	28.72	28.60	-2	6,050	-0.03%
2020/04/17	53	29.22	0	0.00	29.00	53	5,936	0.89%
2020/04/16	3	29.28	5	29.54	29.25	-2	5,879	-0.03%
2020/04/15	30	29.23	16	29.57	29.60	14	5,868	0.24%
2020/04/14	3	28.35	1	28.50	28.55	2	5,710	0.04%
2020/04/13	8	27.94	37	28.08	27.90	-29	5,703	-0.51%
2020/04/10	14	28.52	1	28.50	28.45	13	5,665	0.23%
2020/04/09	0	0.00	5	28.60	29.25	-5	5,567	-0.09%
2020/04/08	0	0.00	9	27.91	28.35	-9	5,455	-0.16%
2020/04/07	29	27.50	1	27.55	27.55	28	5,460	0.51%
2020/04/01	1	26.65	1	26.75	26.95	0	5,322	0.00%
2020/03/31	1	26.75	1	26.60	26.60	0	5,317	0.00%
2020/03/27	2	26.70	2	26.78	26.15	0	5,279	0.00%
2020/03/26	0	0.00	1	26.80	26.60	-1	5,191	-0.02%
2020/03/25	8	26.89	1	27.00	26.55	7	5,159	0.14%
2020/03/24	1	26.25	4	26.03	25.80	-3	5,009	-0.06%
2020/03/23	1	25.10	1	25.30	25.20	0	4,975	0.00%
2020/03/20	2	25.83	1	26.10	25.95	1	5,061	0.02%
2020/03/19	2	22.50	7	23.19	24.30	-5	4,986	-0.10%
2020/03/18	3	25.93	1	25.00	25.00	2	4,972	0.04%
2020/03/17	2	25.28	1	25.40	25.45	1	4,949	0.02%
2020/03/13	4	26.24	0	0.00	26.95	4	4,851	0.08%
2020/03/12	6	28.46	8	28.85	28.10	-2	4,697	-0.04%
2020/03/11	11	30.93	3	31.18	29.80	8	4,571	0.17%
2020/03/10	2	30.65	14.1	31.16	32.50	-12.1	4,266	-0.28%
2020/03/09	20	30.93	21	31.15	30.70	-1	4,076	-0.02%
2020/03/06	2	30.55	3.2	30.00	30.55	-1.2	3,927	-0.03%
2020/03/05	0	0.00	3	30.05	30.10	-3	3,952	-0.08%
2020/03/04	6.2	29.37	0	0.00	29.40	6.2	4,006	0.15%
2020/03/03	0	0.00	3	29.80	30.00	-3	4,069	-0.07%
2020/03/02	2	29.13	1	29.05	29.15	1	4,070	0.02%
2020/02/27	1.1	29.95	6	29.42	29.45	-4.9	4,078	-0.12%
2020/02/25	1	30.40	0	0.00	30.65	1	4,183	0.02%
2020/02/24	8	31.05	5	31.09	31.00	3	4,323	0.07%
2020/02/21	6	30.93	5	31.05	30.85	1	4,351	0.02%
2020/02/20	1	31.30	1	31.40	31.25	0	4,427	0.00%
2020/02/19	0	0.00	2	31.10	31.10	-2	4,564	-0.04%
2020/02/18	0	0.00	6	31.35	31.25	-6	4,850	-0.12%
2020/02/17	3	30.77	1	30.75	30.75	2	5,074	0.04%
2020/02/14	1	30.70	2	31.05	31.05	-1	5,331	-0.02%
2020/02/13	2	31.02	1	30.90	30.65	1	5,861	0.02%
2020/02/12	2	30.55	2	30.80	30.75	0	6,180	0.00%
2020/02/11	1	30.40	5	30.40	30.75	-4	7,164	-0.06%
2020/02/10	3	29.90	0	0.00	30.00	3	7,657	0.04%
2020/02/07	5	30.11	2	30.20	30.00	3	7,673	0.04%
2020/02/06	5	30.38	2	30.40	30.60	3	7,685	0.04%
2020/02/05	1	30.05	2	29.68	29.70	-1	7,674	-0.01%
2020/02/04	5.7	29.44	14	29.44	29.55	-8.3	7,664	-0.11%
2020/02/03	8	28.43	37	28.39	28.90	-29	7,674	-0.38%
2020/01/31	21.1	30.31	0	0.00	30.00	21.1	7,640	0.28%
2020/01/30	6	30.59	0	0.00	29.95	6	7,627	0.08%
2020/01/20	5.1	33.36	2	33.25	33.25	3.1	7,551	0.04%
2020/01/16	3	33.95	1	33.85	33.85	2	7,616	0.03%
2020/01/15	0	0.00	1	33.90	33.90	-1	7,683	-0.01%
2020/01/14	1	34.30	6	33.95	34.15	-5	7,714	-0.06%
2020/01/10	1	33.90	0	0.00	34.00	1	7,806	0.01%
2020/01/09	6	34.14	2	33.78	34.25	4	7,821	0.05%
2020/01/08	1	32.85	0	0.00	32.60	1	7,834	0.01%
2020/01/07	2	32.83	4	32.78	32.70	-2	7,993	-0.03%
2020/01/06	2	33.43	14	33.60	33.40	-12	8,007	-0.15%
2020/01/03	1	34.55	1	34.75	34.20	0	8,018	0.00%
2020/01/02	4	34.55	1	34.65	34.55	3	8,026	0.04%
2019/12/31	9.5	34.49	0	0.00	34.25	9.5	8,043	0.12%
2019/12/30	2	34.93	0	0.00	35.10	2	7,973	0.03%
2019/12/27	0	0.00	1	35.00	35.30	-1	7,972	-0.01%
2019/12/26	1.5	34.53	1	34.70	34.40	0.5	7,974	0.01%
2019/12/25	1	34.50	0	0.00	34.75	1	8,056	0.01%
2019/12/24	5	34.81	3	34.95	34.60	2	8,197	0.02%
2019/12/23	2	35.35	2	35.38	35.20	0	8,229	0.00%
2019/12/20	5	35.65	1	35.85	35.20	4	8,280	0.05%
2019/12/19	4	35.56	0	0.00	35.55	4	8,291	0.05%
2019/12/18	6	35.93	3	35.90	35.90	3	8,293	0.04%
2019/12/17	2	36.38	5	36.23	36.25	-3	8,288	-0.04%
2019/12/16	2	35.28	6	35.59	35.55	-4	8,217	-0.05%
2019/12/13	14	35.43	4	35.35	35.30	10	8,241	0.12%
2019/12/12	1	35.60	7.6	35.80	35.85	-6.6	8,124	-0.08%
2019/12/11	1	35.50	53	35.79	35.45	-52	8,152	-0.64%
2019/12/09	7	35.21	1	35.35	35.15	6	8,308	0.07%
2019/12/06	2	34.88	5	35.03	34.85	-3	8,344	-0.04%
2019/12/05	8	34.91	2	35.15	35.20	6	8,441	0.07%
2019/12/04	6	34.43	7	35.02	35.05	-1	8,507	-0.01%
2019/12/03	7	34.15	3	34.47	34.20	4	8,557	0.05%
2019/12/02	7	33.95	4	33.68	34.00	3	8,711	0.03%
2019/11/29	19.1	34.52	12	34.44	34.25	7.1	8,695	0.08%
2019/11/28	8.5	35.46	2	35.23	35.20	6.5	8,632	0.08%
2019/11/27	0.5	35.40	52	35.66	35.45	-51.5	8,629	-0.60%
2019/11/26	1	35.55	0.5	35.60	35.80	0.5	8,686	0.01%
2019/11/25	17	35.64	8.8	35.30	35.65	8.2	8,679	0.09%
2019/11/22	47.5	35.24	2.1	35.22	35.15	45.4	8,752	0.52%
2019/11/21	22	35.81	28	35.51	36.00	-6	8,769	-0.07%
2019/11/20	6	36.82	14.8	36.49	36.95	-8.8	8,683	-0.10%
2019/11/19	8	36.93	4.1	36.78	37.10	3.9	8,699	0.04%
2019/11/18	3	36.62	2	36.93	36.75	1	8,677	0.01%
2019/11/15	29	37.73	19.1	37.78	36.25	9.9	8,639	0.11%
2019/11/14	18.5	36.72	22	36.78	36.70	-3.5	8,431	-0.04%
2019/11/13	11	38.05	10.7	38.06	37.80	0.3	8,297	0.00%
2019/11/12	138.1	37.44	101.6	37.51	38.00	36.5	8,142	0.45%	大買/大賣/
2019/11/11	65	36.21	22	35.72	35.95	43	7,823	0.55%
2019/11/08	198	35.27	227	34.93	35.80	-29	7,792	-0.37%	大買/大賣/
2019/11/07	100	33.11	94	32.90	33.40	6	7,242	0.08%
2019/11/06	3	30.32	0	0.00	30.40	3	6,951	0.04%
2019/11/05	4	30.51	0	0.00	30.50	4	7,313	0.05%
2019/11/04	7	30.79	0	0.00	30.80	7	7,415	0.09%
2019/10/30	0	0.00	2	30.70	30.65	-2	7,713	-0.03%
2019/10/29	4	30.70	1	30.70	30.30	3	7,851	0.04%
2019/10/28	1	30.70	0	0.00	30.70	1	7,960	0.01%
2019/10/25	3	31.27	0	0.00	31.20	3	8,022	0.04%
2019/10/24	1	31.45	10	31.45	31.70	-9	8,071	-0.11%
2019/10/23	1	31.45	2	31.35	31.45	-1	8,127	-0.01%
2019/10/21	11	30.90	0	0.00	31.00	11	8,206	0.13%
2019/10/18	5.5	31.21	0.1	31.35	31.75	5.4	8,207	0.07%
2019/10/17	0	0.00	1	31.15	31.45	-1	8,213	-0.01%
2019/10/16	2	30.83	0	0.00	30.80	2	8,214	0.02%
2019/10/15	11	31.41	7.1	30.35	30.65	3.9	8,252	0.05%
2019/10/14	1.5	32.23	0	0.00	31.90	1.5	8,173	0.02%
2019/10/09	2	32.15	4	32.15	32.30	-2	8,148	-0.02%
2019/10/08	0	0.00	6.8	32.57	32.70	-6.8	8,159	-0.08%
2019/10/07	0	0.00	5.5	32.46	32.40	-5.5	8,202	-0.07%
2019/10/04	7.5	32.37	0.1	32.20	32.30	7.4	8,180	0.09%
2019/10/02	2	32.68	0	0.00	32.95	2	8,198	0.02%
2019/10/01	0.1	32.80	11	32.85	32.95	-10.9	8,163	-0.13%
2019/09/27	11	32.10	2.1	31.50	31.55	8.9	8,072	0.11%
2019/09/26	1	33.45	5.1	33.49	33.45	-4.1	7,933	-0.05%
2019/09/25	2	33.25	1.1	33.33	33.20	0.9	7,902	0.01%
2019/09/24	0	0.00	2	33.20	33.20	-2	7,911	-0.03%
2019/09/23	5.2	33.45	0.8	33.40	33.45	4.3	7,902	0.05%
2019/09/20	1	33.25	0	33.25	33.40	1	7,900	0.01%
2019/09/19	1	32.90	0.1	32.95	33.10	0.9	7,870	0.01%
2019/09/18	1	33.40	2.5	33.30	33.30	-1.5	7,826	-0.02%
2019/09/17	11.5	33.05	6.2	32.98	32.80	5.3	7,767	0.07%
2019/09/16	6	33.47	2.2	33.40	33.40	3.8	7,735	0.05%
2019/09/12	4.1	33.76	63.2	33.79	34.00	-59.1	7,669	-0.77%
2019/09/11	8.2	32.77	3.1	33.38	33.45	5.1	7,566	0.07%
2019/09/10	2	32.30	1.2	32.63	32.50	0.8	7,436	0.01%
2019/09/09	22	32.94	14	33.41	32.65	8	7,367	0.11%
2019/09/06	3	32.78	7.1	32.56	32.90	-4.1	7,200	-0.06%
2019/09/05	11.1	32.46	11.5	32.46	32.50	-0.4	7,044	-0.01%
2019/09/04	1.2	32.23	7.1	32.06	32.15	-5.8	6,853	-0.08%
2019/09/03	1	31.30	5.5	31.25	31.20	-4.5	6,666	-0.07%
2019/09/02	12	31.10	3.9	31.04	31.20	8.1	6,637	0.12%
2019/08/30	4	30.61	0	0.00	30.80	4	6,613	0.06%
2019/08/29	2.1	30.48	2.1	30.62	30.70	0	6,570	0.00%
2019/08/28	3.5	30.19	0	0.00	30.10	3.5	6,521	0.05%
2019/08/27	1.1	30.83	6	30.83	30.70	-4.9	6,492	-0.08%
2019/08/26	5	29.75	18.7	30.28	30.25	-13.7	6,376	-0.21%
2019/08/23	3	30.20	36	30.18	30.00	-33	6,289	-0.52%
2019/08/22	1	30.40	8	30.83	30.55	-7	6,232	-0.11%
2019/08/21	4	30.48	12	30.57	30.55	-8	6,268	-0.13%
2019/08/20	2	30.78	6	30.63	30.60	-4	6,373	-0.06%
2019/08/19	0	0.00	2.1	30.29	30.15	-2.1	6,273	-0.03%
2019/08/16	1	29.70	4	29.90	29.60	-3	6,315	-0.05%
2019/08/15	5	28.80	11.1	29.08	29.40	-6.1	6,208	-0.10%
2019/08/14	11	29.56	2.5	29.20	29.10	8.5	6,132	0.14%
2019/08/13	23.1	30.23	3.8	29.93	29.60	19.2	6,004	0.32%
2019/08/12	19	30.50	23	30.80	31.50	-4	5,745	-0.07%
2019/08/08	14	28.51	18	28.73	28.95	-4	5,320	-0.08%
2019/08/07	11	27.67	10	28.18	27.70	1	5,099	0.02%
2019/08/06	6	28.08	48	28.15	28.25	-42	4,788	-0.88%
2019/08/05	8	28.44	60.5	28.53	28.45	-52.5	4,690	-1.12%
2019/08/02	5	27.83	40	27.75	27.80	-35	4,576	-0.76%
2019/08/01	4.2	28.44	20	28.22	28.80	-15.8	4,498	-0.35%
2019/07/31	6	28.73	15	28.99	28.65	-9	4,485	-0.20%
2019/07/30	6	28.53	5	28.30	28.20	1	4,404	0.02%
2019/07/29	56	28.61	59	28.55	28.65	-3	4,356	-0.07%
2019/07/26	2	28.20	6.8	28.21	28.20	-4.8	4,290	-0.11%
2019/07/25	2	27.65	5	27.69	28.05	-3	4,201	-0.07%
2019/07/24	4	27.46	14	27.49	27.55	-10	4,103	-0.24%
2019/07/23	6	27.07	1	26.95	26.95	5	4,053	0.12%
2019/07/22	0.5	26.50	1	26.40	26.65	-0.5	3,997	-0.01%
2019/07/19	5	26.25	7	26.27	26.05	-2	3,961	-0.05%
2019/07/18	0	0.00	4	26.01	26.10	-4	3,956	-0.10%
2019/07/17	25	25.99	3	26.08	25.90	22	3,955	0.56%
2019/07/16	5	25.80	3	25.63	25.70	2	3,920	0.05%
2019/07/15	0	0.00	2	25.10	25.25	-2	3,895	-0.05%
2019/07/12	4	25.45	110	25.32	25.30	-106	3,958	-2.68%	大賣/鉅額交易
2019/07/11	0	0.00	102	25.16	25.55	-102	3,970	-2.57%	大賣/鉅額交易
2019/07/10	0	0.00	4	24.86	25.00	-4	3,965	-0.10%
2019/07/09	1	24.90	4	24.85	24.85	-3	4,023	-0.07%
2019/07/08	0	0.00	1	24.65	24.90	-1	4,155	-0.02%
2019/07/05	4	24.45	0	0.00	24.45	4	4,362	0.09%
2019/07/04	0	0.00	8	24.55	24.55	-8	4,529	-0.18%
2019/07/03	1	24.65	2	24.60	24.65	-1	4,828	-0.02%
2019/07/02	2	24.65	22	24.70	24.70	-20	5,103	-0.39%
2019/07/01	20	24.35	0	0.00	24.50	20	5,257	0.38%
2019/06/28	8	24.10	1	24.35	23.85	7	5,282	0.13%
2019/06/27	40	24.26	3	24.32	24.30	37	5,388	0.69%
2019/06/26	35	23.93	0	0.00	23.90	35	5,414	0.65%
2019/06/25	2	23.98	1	24.10	23.85	1	5,463	0.02%
2019/06/24	0	0.00	1	24.20	24.25	-1	5,501	-0.02%
2019/06/21	7	24.38	0	0.00	24.30	7	5,719	0.12%
2019/06/20	4	24.16	0	0.00	24.15	4	5,828	0.07%
2019/06/19	40	23.73	20	24.05	23.95	20	6,047	0.33%
2019/06/18	3	23.42	0	0.00	23.40	3	6,351	0.05%
2019/06/17	13	23.49	0	0.00	23.45	13	6,867	0.19%
2019/06/14	10	23.55	0	0.00	23.55	10	7,132	0.14%
2019/06/13	20	23.65	0	0.00	23.55	20	7,190	0.28%
2019/06/12	10	23.75	2	23.78	23.75	8	7,272	0.11%
2019/06/11	9	23.75	0	0.00	23.70	9	7,374	0.12%
2019/06/10	4	23.64	0	0.00	23.65	4	7,424	0.05%
2019/06/06	5	23.64	11	23.77	23.35	-6	7,564	-0.08%
2019/06/05	0	0.00	2	24.40	24.35	-2	7,642	-0.03%
2019/06/04	0	0.00	1	23.90	23.80	-1	8,110	-0.01%
2019/06/03	2	23.03	0	0.00	23.50	2	8,206	0.02%
2019/05/31	0	0.00	2	23.18	23.30	-2	8,267	-0.02%
2019/05/30	0	0.00	2	22.70	22.65	-2	8,407	-0.02%
2019/05/28	1	22.25	0	0.00	22.80	1	8,484	0.01%
2019/05/27	8	22.48	11.8	22.66	22.35	-3.8	8,381	-0.05%
2019/05/24	25	23.74	1	23.80	23.50	24	8,241	0.29%
2019/05/23	26	23.52	120	23.68	23.40	-94	8,245	-1.14%	大賣/
2019/05/22	10	24.40	0	0.00	24.55	10	8,131	0.12%
2019/05/21	30	24.30	0	0.00	24.15	30	8,123	0.37%
2019/05/20	5	24.45	20	24.30	24.20	-15	8,099	-0.19%
2019/05/17	72	25.80	0	0.00	24.90	72	8,034	0.90%
2019/05/16	34	25.92	20	26.30	26.10	14	7,976	0.18%
2019/05/15	20	26.25	3	26.12	26.40	17	7,973	0.21%
2019/05/14	0.6	25.95	14	24.98	26.00	-13.4	8,024	-0.17%
2019/05/13	0	0.00	80	25.63	25.20	-80	7,985	-1.00%
2019/05/09	2	25.93	40	25.95	25.95	-38	7,945	-0.48%
2019/05/08	46	26.51	21.8	26.50	26.45	24.2	7,903	0.31%
2019/05/07	40	26.59	26	26.90	26.95	14	7,867	0.18%
2019/05/06	22	26.58	0	0.00	26.20	22	7,826	0.28%
2019/05/03	21	27.29	0	0.00	27.35	21	7,787	0.27%
2019/05/02	0.1	26.95	0	0.00	27.10	0.1	7,744	0.00%
2019/04/30	20	26.38	0	0.00	26.90	20	7,734	0.26%
2019/04/29	20	27.00	0	0.00	26.70	20	7,722	0.26%
2019/04/26	50	26.97	0	0.00	27.00	50	7,663	0.65%
2019/04/24	8	27.20	5	27.00	26.85	3	7,630	0.04%
2019/04/23	14	27.11	0	0.00	27.35	14	7,597	0.18%
2019/04/22	16	27.69	0	0.00	27.10	16	7,548	0.21%
2019/04/19	1	27.00	3	27.15	27.55	-2	7,499	-0.03%
2019/04/18	2	27.50	2	26.70	26.70	0	7,487	0.00%
2019/04/17	7	27.34	9	27.36	27.40	-2	7,426	-0.03%
2019/04/16	10	27.51	0	0.00	27.60	10	7,380	0.14%
2019/04/15	5	27.42	2.2	27.64	27.75	2.8	7,365	0.04%
2019/04/12	6	27.72	9	27.57	27.45	-3	7,359	-0.04%
2019/04/11	7	28.59	155	28.77	28.30	-148	7,239	-2.04%	大賣/鉅額交易
2019/04/10	4	28.73	15	28.74	29.20	-11	7,017	-0.16%
2019/04/09	21	28.91	138	28.40	29.05	-117	6,887	-1.70%	大賣/鉅額交易
2019/04/08	7	28.29	48	28.35	27.90	-41	6,616	-0.62%
2019/04/03	15	27.25	2	27.25	27.20	13	6,382	0.20%
2019/04/02	23	26.75	1	27.00	26.70	22	6,251	0.35%
2019/04/01	1	26.60	48	26.97	26.90	-47	6,185	-0.76%
2019/03/29	20	26.35	5	26.33	26.20	15	6,052	0.25%
2019/03/28	62	26.41	1	26.10	26.10	61	6,048	1.01%
2019/03/27	55	26.28	0	0.00	26.45	55	6,038	0.91%
2019/03/26	11	27.22	5	27.16	26.60	6	6,024	0.10%
2019/03/25	2	27.05	1.4	26.85	26.95	0.6	5,894	0.01%
2019/03/22	5	27.02	198	26.86	26.95	-193	5,890	-3.28%	大賣/鉅額交易
2019/03/21	5.3	27.22	134	27.05	26.95	-128.7	5,757	-2.24%	大賣/鉅額交易
2019/03/20	8.3	26.31	20	26.45	26.45	-11.7	5,487	-0.21%
2019/03/19	2	25.15	61	25.15	25.20	-59	5,169	-1.14%
2019/03/18	1	24.30	11	24.55	24.50	-10	4,987	-0.20%
2019/03/14	25	24.02	0	0.00	23.90	25	4,976	0.50%
2019/03/13	40	24.28	0.8	24.25	24.10	39.2	4,987	0.78%
2019/03/12	56	24.33	0	0.00	24.20	56	5,001	1.12%
2019/03/11	40	24.38	0	0.00	24.55	40	4,931	0.81%
2019/03/08	117	24.41	51	24.75	24.60	66	5,016	1.32%	大買/
2019/03/07	0	0.00	26	26.36	26.70	-26	4,585	-0.57%
2019/03/06	15	26.04	0	0.00	25.90	15	4,513	0.33%
2019/03/05	47	26.36	34	26.74	25.95	13	4,473	0.29%
2019/03/04	14.2	25.75	20	26.05	26.15	-5.8	4,406	-0.13%
2019/02/27	20	25.28	0	0.00	25.55	20	4,320	0.46%
2019/02/26	5.2	25.74	0	0.00	25.50	5.2	4,380	0.12%
2019/02/25	0	0.00	20	25.70	25.65	-20	4,400	-0.45%
2019/02/22	40	25.40	0.5	25.05	25.20	39.5	4,471	0.88%
2019/02/21	5.2	25.48	0	0.00	25.05	5.2	4,667	0.11%
2019/02/20	20	25.53	0	0.00	25.40	20	4,740	0.42%
2019/02/19	60	25.63	2	25.40	25.65	58	4,860	1.19%
2019/02/15	30	25.40	0	0.00	25.40	30	4,952	0.61%
2019/02/14	71	25.43	2	25.60	25.50	69	5,080	1.36%
2019/02/13	61.3	25.65	22	25.95	25.70	39.3	5,207	0.75%
2019/02/12	10	25.30	0	0.00	25.35	10	5,280	0.19%
2019/02/11	10	24.85	10	25.10	25.05	0	5,421	0.00%
2019/01/30	15	24.65	0	0.00	24.65	15	5,464	0.27%
2019/01/29	10	25.20	1	25.05	25.20	9	5,601	0.16%
2019/01/28	18.2	25.48	0	0.00	25.50	18.2	5,683	0.32%
2019/01/25	3	25.80	0	0.00	25.50	3	5,897	0.05%
2019/01/24	0	0.00	2	25.38	25.10	-2	6,015	-0.03%
2019/01/22	27	24.75	0	0.00	24.75	27	6,241	0.43%
2019/01/18	10	24.95	0	0.00	24.90	10	6,485	0.15%
2019/01/17	11	24.69	1	25.15	24.75	10	6,663	0.15%
2019/01/16	1	24.95	21	24.95	24.80	-20	6,763	-0.30%
2019/01/14	10	24.25	0	0.00	24.30	10	6,976	0.14%
2019/01/11	0	0.00	2	24.23	24.40	-2	7,153	-0.03%
2019/01/10	16	24.22	2	24.10	24.05	14	7,215	0.19%
2019/01/09	7	24.78	1	25.05	25.05	6	7,208	0.08%
2019/01/08	2	24.60	0	0.00	24.85	2	7,352	0.03%
2019/01/07	12	24.68	1	25.40	24.60	11	7,500	0.15%
2019/01/04	15	24.87	5	25.24	25.20	10	7,669	0.13%
2019/01/03	25	26.07	0	0.00	25.85	25	7,769	0.32%
2019/01/02	5	26.20	4	26.10	26.30	1	7,808	0.01%
2018/12/28	2	25.50	5	26.00	26.10	-3	7,853	-0.04%
2018/12/27	1	25.35	0	0.00	25.50	1	7,899	0.01%
2018/12/26	5	25.33	5	25.07	25.10	0	8,017	0.00%
2018/12/25	7	25.44	2	26.00	25.55	5	8,178	0.06%
2018/12/24	0	0.00	1	26.05	25.95	-1	8,384	-0.01%
2018/12/22	2.8	25.67	0	0.00	25.70	2.8	8,510	0.03%
2018/12/21	2.2	25.73	0	0.00	26.25	2.2	8,660	0.02%
2018/12/20	0	0.00	5	26.10	25.70	-5	8,950	-0.06%
2018/12/19	0	0.00	1	26.15	26.30	-1	9,065	-0.01%
2018/12/18	3	26.33	5	26.60	26.10	-2	9,068	-0.02%
2018/12/17	2	26.65	0	0.00	26.30	2	9,002	0.02%
2018/12/14	8	27.09	0	0.00	27.05	8	8,877	0.09%
2018/12/13	6	27.98	0	0.00	27.80	6	8,790	0.07%
2018/12/12	4	28.24	13	28.52	28.30	-9	8,790	-0.10%
2018/12/11	10	27.70	1	27.90	27.75	9	8,667	0.10%
2018/12/10	2	27.08	1	27.50	27.50	1	8,747	0.01%
2018/12/07	2.3	27.73	3	27.83	27.30	-0.7	8,732	-0.01%
2018/12/06	2	27.08	6	27.18	27.60	-4	8,638	-0.05%
2018/12/05	2	27.70	3	27.67	27.45	-1	8,530	-0.01%
2018/12/04	5	28.00	3	28.30	28.20	2	8,440	0.02%
2018/12/03	4	28.10	19.7	28.19	28.05	-15.7	8,336	-0.19%
2018/11/30	6	27.12	3	27.32	27.30	3	8,115	0.04%
2018/11/29	8	26.96	0	0.00	26.70	8	8,013	0.10%
2018/11/28	1.2	26.64	1	26.75	26.65	0.2	7,944	0.00%
2018/11/27	1	26.85	1	26.80	26.85	0	7,892	0.00%
2018/11/26	0	0.00	0.8	25.80	25.80	-0.8	7,782	-0.01%
2018/11/23	1	25.70	0	0.00	25.70	1	7,765	0.01%
2018/11/22	0.3	26.20	0	0.00	26.20	0.3	7,691	0.00%
2018/11/21	0.4	26.85	2	26.45	27.00	-1.6	7,645	-0.02%
2018/11/20	0	0.00	2.7	26.91	26.55	-2.7	7,541	-0.04%
2018/11/19	5	26.38	4	27.00	26.75	1	7,343	0.01%
2018/11/16	11	26.57	5	26.09	26.20	6	7,267	0.08%
2018/11/15	2	26.60	2	26.90	26.90	0	7,149	0.00%
2018/11/14	8	27.03	1	26.70	26.70	7	7,168	0.10%
2018/11/13	1	26.80	8.7	27.06	27.20	-7.7	7,135	-0.11%
2018/11/12	0	0.00	1	27.00	26.80	-1	7,010	-0.01%
2018/11/09	2	25.95	2	26.05	26.15	0	6,859	0.00%
2018/11/08	1.3	25.75	1	25.85	25.80	0.3	6,755	0.00%
2018/11/07	0.1	25.20	1	25.00	25.40	-0.9	6,632	-0.01%
2018/11/06	3.6	25.41	0	0.00	25.25	3.6	6,595	0.05%
2018/11/05	10.2	24.61	14	25.08	25.10	-3.9	6,425	-0.06%
2018/11/02	1	24.45	9	24.17	24.60	-8	6,305	-0.13%
2018/11/01	0	0.00	13.2	23.19	23.45	-13.2	6,071	-0.22%
2018/10/31	2.3	20.68	3	21.08	21.35	-0.7	5,914	-0.01%
2018/10/30	16	20.67	16.1	21.36	20.20	-0.1	5,841	0.00%
2018/10/29	4	23.40	8.1	22.60	22.35	-4.1	5,637	-0.07%
2018/10/26	8	23.36	6.1	23.40	23.35	1.9	5,586	0.03%
2018/10/17	5	23.60	17	23.49	23.50	-12	5,384	-0.22%
2018/10/16	2	23.35	11	23.33	22.85	-9	5,212	-0.17%
2018/10/15	1	23.60	23	23.87	23.60	-22	5,116	-0.43%
2018/10/12	0.2	23.50	37	22.97	23.50	-36.8	5,047	-0.73%
2018/10/11	2	21.70	67	22.18	22.50	-65	4,911	-1.32%
2018/10/09	1	23.50	1	23.50	23.60	0	4,725	0.00%
2018/10/08	0.1	23.30	25	23.16	23.25	-24.9	4,622	-0.54%
2018/10/05	2	23.40	1	22.60	22.60	1	4,572	0.02%
2018/10/03	7.1	24.05	35	24.10	24.25	-27.9	4,271	-0.65%
2018/10/02	5	24.20	4	24.13	23.65	1	4,050	0.02%
2018/10/01	5	23.70	20	23.70	23.80	-15	3,895	-0.39%
2018/09/28	25	23.75	23	23.72	23.65	2	3,853	0.05%
2018/09/27	10	23.50	10	23.40	23.50	0	3,837	0.00%
2018/09/26	23	23.99	6	24.00	23.45	17	3,783	0.45%
2018/09/25	0	0.00	2	23.75	23.90	-2	3,659	-0.05%
2018/09/21	1	23.35	6	23.15	23.40	-5	3,469	-0.14%
2018/09/19	10	22.80	6	22.90	22.85	4	3,122	0.13%
2018/09/18	8	22.40	4	22.88	22.60	4	3,030	0.13%
2018/09/17	0	0.00	1	21.20	21.90	-1	2,783	-0.04%
2018/09/14	0	0.00	1	20.70	20.35	-1	2,841	-0.04%
2018/09/12	0	0.00	2	20.10	20.00	-2	3,180	-0.06%
2018/09/10	3	20.25	1	20.05	20.15	2	3,271	0.06%
2018/09/07	3	20.82	0	0.00	20.85	3	3,315	0.09%
2018/09/06	1	22.10	8	21.94	21.60	-7	3,284	-0.21%
2018/08/31	20	21.05	0	0.00	21.05	20	3,319	0.60%
2018/08/30	2	21.15	0	0.00	21.15	2	3,427	0.06%
2018/08/28	10	21.20	0	0.00	21.15	10	3,630	0.28%
2018/08/27	1	21.15	0	0.00	21.15	1	3,661	0.03%
2018/08/24	8	21.10	0	0.00	21.15	8	3,678	0.22%
2018/08/23	2	21.10	1	21.10	21.15	1	3,747	0.03%
2018/08/22	2	21.05	0	0.00	21.20	2	3,816	0.05%
2018/08/20	4	21.00	2	21.05	20.95	2	3,938	0.05%
2018/08/17	23	21.35	0	0.00	21.00	23	4,022	0.57%
2018/08/16	22	21.22	5	21.20	21.25	17	4,048	0.42%
2018/08/15	2	21.70	0	0.00	21.40	2	4,052	0.05%
2018/08/13	0	0.00	5	22.50	21.75	-5	4,299	-0.12%
2018/08/10	0	0.00	4	22.65	22.60	-4	4,250	-0.09%
2018/08/08	4	23.35	12	23.31	23.25	-8	4,258	-0.19%
2018/08/07	1	23.25	3	23.05	23.25	-2	4,288	-0.05%
2018/08/06	21	23.14	22	22.96	23.00	-1	4,307	-0.02%
2018/08/03	0	0.00	1	22.50	22.70	-1	4,332	-0.02%
2018/07/30	4	22.30	8	22.32	22.30	-4	4,792	-0.08%
2018/07/27	8	22.40	0	0.00	22.40	8	4,818	0.17%
2018/07/26	0	0.00	2	22.35	22.30	-2	4,850	-0.04%
2018/07/25	0	0.00	8	22.50	22.30	-8	4,908	-0.16%
2018/07/20	8	22.60	0	0.00	22.45	8	5,025	0.16%
2018/07/18	0	0.00	1	22.50	22.40	-1	5,194	-0.02%
2018/07/12	0	0.00	9	22.50	22.35	-9	5,446	-0.17%
2018/07/09	7	21.45	1	21.45	21.65	6	5,525	0.11%
2018/07/06	21	21.15	0	0.00	21.30	21	5,541	0.38%
2018/07/04	2	22.15	2	22.05	22.15	0	5,542	0.00%
2018/07/03	1	22.95	0	0.00	22.55	1	5,535	0.02%
2018/07/02	0	0.00	1	23.45	23.10	-1	5,542	-0.02%
2018/06/29	20	23.35	1	23.45	23.05	19	5,572	0.34%
2018/06/25	4	24.08	5	24.20	23.55	-1	5,702	-0.02%
2018/06/22	1	24.80	6	23.25	24.80	-5	5,558	-0.09%
2018/06/19	5	22.81	2	22.73	22.85	3	5,356	0.06%
2018/06/15	0	0.00	2	23.20	23.20	-2	5,359	-0.04%
2018/06/14	1	22.85	0	0.00	22.60	1	5,320	0.02%
2018/06/13	0	0.00	1	23.10	22.95	-1	5,431	-0.02%
2018/06/12	2	23.33	1	23.50	23.00	1	5,734	0.02%
2018/06/11	1	23.00	10	23.01	22.95	-9	5,675	-0.16%
2018/06/08	0	0.00	51	22.87	22.85	-51	5,676	-0.90%
2018/06/07	50	23.15	0	0.00	22.75	50	5,763	0.87%
2018/06/06	2	22.48	11	22.50	22.65	-9	5,743	-0.16%
2018/06/05	8	22.20	1	22.35	22.20	7	5,765	0.12%
2018/06/04	0	0.00	14	21.99	21.95	-14	5,680	-0.25%
2018/06/01	0	0.00	1	21.90	21.80	-1	5,661	-0.02%
2018/05/31	8	22.05	0	0.00	22.00	8	5,661	0.14%
2018/05/30	4	22.00	0	0.00	22.00	4	5,602	0.07%
2018/05/29	1	22.05	1	22.25	22.20	0	5,563	0.00%
2018/05/28	6	21.70	2	21.75	21.75	4	5,515	0.07%
2018/05/25	0	0.00	6	21.98	21.70	-6	5,514	-0.11%
2018/05/22	8	21.77	12	21.68	21.60	-4	5,416	-0.07%
2018/05/21	0	0.00	10	21.30	21.95	-10	5,258	-0.19%
2018/05/17	10	20.90	0	0.00	20.75	10	5,240	0.19%
2018/05/16	2	21.20	0	0.00	21.00	2	5,247	0.04%
2018/05/15	2	21.40	1	21.25	21.10	1	5,266	0.02%
2018/05/14	20	21.50	7	21.41	21.40	13	5,442	0.24%
2018/05/11	4	21.94	28	21.78	21.75	-24	5,436	-0.44%
2018/05/09	8	22.27	1	22.30	22.25	7	5,354	0.13%
2018/05/08	18	21.95	1	22.00	22.05	17	5,160	0.33%
2018/05/07	5	20.85	0	0.00	20.70	5	5,005	0.10%
2018/05/03	0	0.00	2	21.20	21.00	-2	5,045	-0.04%
2018/05/02	1	21.00	3	20.90	20.95	-2	5,090	-0.04%
2018/04/30	3	20.55	0	0.00	20.65	3	5,084	0.06%
2018/04/27	171	20.55	170	20.26	20.35	1	5,081	0.02%	大買/大賣/
2018/04/25	14	20.13	0	0.00	20.55	14	5,055	0.28%
2018/04/24	2	21.25	15	21.10	20.95	-13	4,979	-0.26%
2018/04/23	1	22.15	0	0.00	22.05	1	4,942	0.02%
2018/04/20	1	22.00	7	22.06	22.05	-6	5,095	-0.12%
2018/04/19	1	22.30	0	0.00	22.30	1	5,031	0.02%
2018/04/16	2	22.95	0	0.00	22.85	2	5,011	0.04%
2018/04/13	10	23.40	0	0.00	23.10	10	4,987	0.20%
2018/04/12	10	23.30	0	0.00	23.40	10	4,968	0.20%
2018/04/10	21	23.50	2	23.40	23.35	19	5,091	0.37%
2018/04/03	10	23.90	0	0.00	23.85	10	5,145	0.19%
2018/03/31	5	24.10	0	0.00	24.05	5	5,160	0.10%
2018/03/30	1	23.85	0	0.00	23.85	1	5,157	0.02%
2018/03/29	2	23.08	0	0.00	23.05	2	5,105	0.04%
2018/03/28	2	23.40	12	23.60	23.30	-10	4,980	-0.20%
2018/03/27	2	23.53	0	0.00	23.50	2	4,916	0.04%
2018/03/26	14	23.54	7	23.41	23.40	7	4,863	0.14%
2018/03/23	3	23.57	76	23.70	23.70	-73	4,814	-1.52%
2018/03/22	7	24.61	0	0.00	24.35	7	4,761	0.15%
2018/03/21	4	24.76	1	24.75	24.65	3	4,805	0.06%
2018/03/20	12	24.89	0	0.00	24.85	12	5,135	0.23%
2018/03/19	16	25.09	0	0.00	25.05	16	5,212	0.31%
2018/03/16	7	26.02	1	25.95	25.70	6	5,125	0.12%
2018/03/15	3	26.00	0	0.00	25.80	3	4,877	0.06%
2018/03/14	0	0.00	9	26.38	26.10	-9	5,124	-0.18%
2018/03/13	8	26.50	0	0.00	26.20	8	5,199	0.15%
2018/03/09	10	26.10	13	26.10	26.05	-3	5,250	-0.06%
2018/03/08	1	25.70	2	25.65	25.55	-1	5,441	-0.02%
2018/03/07	0	0.00	1	25.25	25.15	-1	5,552	-0.02%
2018/03/02	1	25.30	2	25.35	25.40	-1	6,230	-0.02%
2018/03/01	0	0.00	1	25.30	25.55	-1	6,259	-0.02%
2018/02/27	1	25.00	1	25.30	25.20	0	6,381	0.00%
2018/02/26	2	25.10	1	25.45	25.10	1	6,422	0.02%
2018/02/23	20	25.00	0	0.00	25.10	20	6,483	0.31%
2018/02/12	71	23.57	1	23.70	23.50	70	6,677	1.05%
2018/02/09	2	23.05	1	23.75	23.80	1	6,734	0.01%
2018/02/08	1	24.50	1	24.90	24.30	0	6,911	0.00%
2018/02/07	2	24.45	0	0.00	24.50	2	7,146	0.03%
2018/02/06	6	24.74	8	23.93	23.75	-2	7,212	-0.03%
2018/02/05	2	25.98	0	0.00	26.15	2	7,178	0.03%
2018/02/02	0	0.00	1	26.75	26.60	-1	7,402	-0.01%
2018/02/01	0	0.00	4	26.75	26.60	-4	7,511	-0.05%
2018/01/31	1	26.70	3	26.70	26.65	-2	7,576	-0.03%
2018/01/30	1	27.00	0	0.00	26.90	1	7,702	0.01%
2018/01/29	2	26.80	0	0.00	26.75	2	7,807	0.03%
2018/01/26	0	0.00	2	26.68	26.55	-2	8,327	-0.02%
2018/01/25	4	26.98	0	0.00	26.85	4	8,491	0.05%
2018/01/24	1	27.00	0	0.00	26.90	1	8,492	0.01%
2018/01/23	0	0.00	3	26.70	26.85	-3	8,528	-0.04%
2018/01/17	0	0.00	6	27.10	27.05	-6	9,505	-0.06%
2018/01/16	1	27.00	2	26.95	27.30	-1	9,568	-0.01%
2018/01/15	1	26.30	1	26.35	26.35	0	9,558	0.00%
2018/01/12	3	26.40	2	26.43	26.25	1	9,622	0.01%
2018/01/11	12	26.11	0	0.00	26.10	12	9,681	0.12%
2018/01/10	25	26.17	0	0.00	26.05	25	9,769	0.26%
2018/01/09	1	26.75	0	0.00	26.75	1	9,912	0.01%
2018/01/05	0	0.00	2	27.10	26.90	-2	10,569	-0.02%
2018/01/04	1	27.05	1	27.00	27.05	0	10,909	0.00%
2018/01/03	5	26.44	0	0.00	26.65	5	11,278	0.04%