南茂 (8150)-元大-四維券商分點個股進出

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
44.20
漲跌
▼0.85
漲幅
-1.89%
成交量
5,014張
產業
上市半導體類股
959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－元大-四維券商分點個股進出

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

元大-四維券商分點個股進出
元大-四維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
2024/05/31	3	44.82	0	0.00	44.20	3	5,162	0.06%
2024/05/30	5	45.55	0.1	45.70	45.05	4.9	5,156	0.10%
2024/05/29	1	45.10	5	45.15	45.20	-4	5,212	-0.08%
2024/05/28	5	44.75	1	45.00	45.00	4	5,242	0.08%
2024/05/27	0	0.00	2	44.65	44.25	-2	5,296	-0.04%
2024/05/24	2	43.88	1	43.90	44.15	1	5,285	0.02%
2024/05/23	4	44.39	1	44.05	44.35	3	5,255	0.06%
2024/05/22	0	0.00	7	45.09	45.75	-7	5,202	-0.13%
2024/05/21	2	44.10	2	44.40	44.65	0	5,130	0.00%
2024/05/20	0	0.00	4	44.04	43.85	-4	5,027	-0.08%
2024/05/17	5	43.25	1	43.20	43.20	4	4,908	0.08%
2024/05/14	2	43.23	0	0.00	43.45	2	4,860	0.04%
2024/05/13	3	43.23	1	43.10	42.90	2	4,828	0.04%
2024/05/10	23	43.44	0	0.00	43.40	23	4,785	0.48%
2024/05/09	2	45.85	0	0.00	45.20	2	4,670	0.04%
2024/05/03	5	47.00	6	46.00	45.50	-1	4,557	-0.02%
2024/04/25	2	46.45	0	0.00	46.20	2	4,678	0.04%
2024/04/22	0	0.00	2	45.20	45.35	-2	4,707	-0.04%
2024/04/19	2	45.80	5	45.78	45.65	-3	4,735	-0.06%
2024/04/17	0	0.00	1	47.20	47.45	-1	4,924	-0.02%
2024/04/16	1	46.70	1	46.70	46.85	0	4,932	0.00%
2024/04/15	1	48.00	0	0.00	48.10	1	4,881	0.02%
2024/04/11	1	48.10	0	0.00	48.75	1	4,866	0.02%
2024/04/08	1	48.45	0	0.00	48.65	1	4,773	0.02%
2024/04/03	1	48.90	1	49.15	49.25	0	4,736	0.00%
2024/04/01	3	49.42	0	0.00	49.35	3	4,709	0.06%
2024/03/29	2	50.30	4	49.88	50.00	-2	4,671	-0.04%
2024/03/28	1	52.50	3	51.97	51.00	-2	4,426	-0.05%
2024/03/27	1	50.70	5	50.01	50.70	-4	4,216	-0.09%
2024/03/26	6	48.99	0	0.00	48.40	6	4,105	0.15%
2024/03/25	0	0.00	1	49.45	49.95	-1	4,057	-0.02%
2024/03/22	0	0.00	2	50.20	50.90	-2	4,012	-0.05%
2024/03/21	5	49.98	3	50.97	51.00	2	3,964	0.05%
2024/03/20	1	50.30	4	50.83	50.10	-3	3,935	-0.08%
2024/03/19	0	49.43	37	49.40	49.75	-37	3,747	-0.99%
2024/03/18	0	0.00	2	48.58	48.65	-2	3,715	-0.05%
2024/03/15	0	0.00	1	47.75	47.65	-1	3,704	-0.03%
2024/03/13	1	48.45	2	48.53	48.50	-1	3,701	-0.03%
2024/03/12	0	0.00	5	48.09	48.10	-5	3,660	-0.14%
2024/03/11	0	0.00	1	47.40	46.90	-1	3,618	-0.03%
2024/03/08	7	47.44	5	47.66	46.90	2	3,605	0.06%
2024/03/07	4	46.24	5	46.99	47.15	-1	3,582	-0.03%
2024/03/06	2	46.60	4	46.41	46.65	-2	3,501	-0.06%
2024/03/05	2	45.65	1	45.00	45.10	1	3,439	0.03%
2024/03/04	0	0.00	10	45.11	45.10	-10	3,411	-0.29%
2024/03/01	4	44.24	0	0.00	43.95	4	3,303	0.12%
2024/02/29	0	0.00	1	44.10	44.10	-1	3,258	-0.03%
2024/02/27	0	0.00	1	43.50	43.65	-1	3,193	-0.03%
2024/02/23	3	43.33	1	44.50	43.25	2	3,197	0.06%
2024/02/22	0	43.40	0	0.00	44.00	0	3,140	0.00%
2024/02/21	2	42.90	1.1	43.39	43.15	0.9	3,103	0.03%
2024/02/19	2.1	43.50	0	0.00	43.60	2.1	3,098	0.07%
2024/02/16	0	0.00	3	43.20	43.50	-3	3,115	-0.10%
2024/02/15	1	42.95	2	43.88	43.65	-1	3,104	-0.03%
2024/02/01	1	42.20	0	0.00	42.25	1	3,111	0.03%
2024/01/30	0	0.00	13.3	42.58	42.70	-13.3	3,222	-0.41%
2024/01/29	2	42.15	0	0.00	42.25	2	3,291	0.06%
2024/01/26	1	42.45	1	42.95	42.60	0	3,572	0.00%
2024/01/25	2	42.88	1	43.20	42.80	1	3,605	0.03%
2024/01/24	1	43.35	8	43.48	43.15	-7	3,620	-0.19%
2024/01/23	3	43.32	0	0.00	43.10	3	3,637	0.08%
2024/01/22	0	0.00	7	44.25	43.95	-7	3,630	-0.19%
2024/01/19	9	43.79	14	43.76	43.70	-5	3,632	-0.14%
2024/01/18	1	42.80	0	0.00	42.95	1	3,565	0.03%
2024/01/17	0	0.00	14	43.02	43.00	-14	3,746	-0.37%
2024/01/15	5	43.32	3	43.33	43.20	2	4,088	0.05%
2024/01/12	12.3	43.40	0	0.00	42.80	12.3	4,073	0.30%
2024/01/11	2	43.43	20	43.33	43.50	-18	3,950	-0.46%
2024/01/10	0	0.00	2.1	41.92	41.85	-2.1	3,866	-0.05%
2024/01/08	2	41.28	2	41.35	41.15	0	3,859	0.00%
2024/01/05	1.1	41.40	0	0.00	41.40	1.1	3,859	0.03%
2024/01/04	1	41.85	0	0.00	42.10	1	3,845	0.03%
2024/01/03	0	0.00	3	42.05	41.85	-3	3,854	-0.08%
2024/01/02	1	42.00	0	0.00	42.00	1	3,839	0.03%
2023/12/29	3	42.57	0	0.00	42.25	3	3,828	0.08%
2023/12/28	2	43.13	2	43.15	43.00	0	3,814	0.00%
2023/12/27	0	0.00	6	43.69	43.70	-6	3,799	-0.16%
2023/12/26	0	0.00	1	42.85	43.10	-1	3,769	-0.03%
2023/12/25	1	42.70	3	42.67	42.40	-2	3,750	-0.05%
2023/12/22	0	0.00	4	43.01	42.45	-4	3,743	-0.11%
2023/12/21	1	41.70	4	42.38	42.45	-3	3,729	-0.08%
2023/12/20	3	42.20	1	42.45	42.45	2	3,712	0.05%
2023/12/19	59	43.23	3	42.95	42.90	56	3,654	1.53%
2023/12/18	0	0.00	1	44.25	43.70	-1	3,609	-0.03%
2023/12/14	0.5	43.45	16	43.40	43.35	-15.5	3,466	-0.45%
2023/12/13	5	42.38	10	43.10	43.15	-5	3,404	-0.15%
2023/12/12	1.5	42.65	0	0.00	42.45	1.5	3,348	0.04%
2023/12/11	5	42.62	0	0.00	42.40	5	3,319	0.15%
2023/12/08	2	42.80	7	42.46	42.45	-5	3,282	-0.15%
2023/12/07	2	41.75	1	41.95	41.75	1	3,220	0.03%
2023/12/06	1	41.50	3.2	41.45	41.70	-2.2	3,211	-0.07%
2023/12/05	0	0.00	4	41.64	41.85	-4	3,206	-0.12%
2023/12/04	0	0.00	51.1	42.13	42.00	-51.1	3,208	-1.59%
2023/12/01	2	40.95	6	41.16	41.10	-4	3,234	-0.12%
2023/11/30	0	0.00	5	40.86	40.80	-5	3,201	-0.16%
2023/11/29	0.1	40.35	2	40.30	40.35	-1.9	3,166	-0.06%
2023/11/28	0	0.00	1	40.15	40.20	-1	3,156	-0.03%
2023/11/27	2	39.85	10	39.80	39.55	-8	3,157	-0.25%
2023/11/24	0	0.00	5	39.45	39.40	-5	3,174	-0.16%
2023/11/22	0	0.00	10	39.70	39.85	-10	3,338	-0.30%
2023/11/21	0	0.00	1	39.45	39.50	-1	3,305	-0.03%
2023/11/20	0	0.00	1	38.75	39.05	-1	3,285	-0.03%
2023/11/17	10	38.60	0	0.00	38.70	10	3,289	0.30%
2023/11/15	0	0.00	1	38.45	38.60	-1	3,264	-0.03%
2023/11/14	0	0.00	3	38.20	38.15	-3	3,238	-0.09%
2023/11/10	3	37.92	1	37.75	37.75	2	3,212	0.06%
2023/11/09	1	37.80	2	37.80	37.40	-1	3,172	-0.03%
2023/11/08	3	37.20	4	37.30	37.35	-1	3,149	-0.03%
2023/11/07	5	37.53	1	37.55	37.35	4	3,090	0.13%
2023/11/06	3	37.97	0	0.00	37.80	3	3,057	0.10%
2023/11/03	29	38.74	18	38.43	37.95	11	2,995	0.37%
2023/11/02	0	0.00	6	41.81	42.05	-6	2,742	-0.22%
2023/10/30	2	40.73	3	40.75	40.65	-1	2,800	-0.04%
2023/10/27	10	41.17	4.7	41.99	40.90	5.3	2,781	0.19%
2023/10/26	6	41.42	1	41.45	41.45	5	2,757	0.18%
2023/10/25	6	42.05	7	42.71	42.00	-1	2,710	-0.04%
2023/10/24	7.2	41.64	6	42.02	42.15	1.2	2,516	0.05%
2023/10/23	4	41.54	42	41.30	41.40	-38	2,312	-1.64%
2023/10/20	0	0.00	5	39.81	39.85	-5	2,121	-0.24%
2023/10/19	0	0.00	0	39.55	39.55	0	2,097	0.00%
2023/10/18	0	0.00	1	39.00	39.95	-1	2,111	-0.05%
2023/10/17	0	0.00	0	39.30	39.00	0	2,098	0.00%
2023/10/13	0	0.00	2	39.33	39.05	-2	2,128	-0.09%
2023/10/04	3	37.40	0	0.00	37.50	3	2,157	0.14%
2023/10/03	1	37.75	0	0.00	37.90	1	2,178	0.05%
2023/09/26	3.1	37.81	0	0.00	37.55	3.1	2,294	0.14%
2023/09/25	0	38.25	1	38.35	38.50	-1	2,381	-0.04%
2023/09/22	1	37.90	0	0.00	38.50	1	2,386	0.04%
2023/09/21	0	0.00	1	38.70	38.30	-1	2,483	-0.04%
2023/09/20	1	38.90	0	0.00	39.05	1	2,552	0.04%
2023/09/18	1	39.55	5	39.51	39.60	-4	2,632	-0.15%
2023/09/15	0	0.00	37	39.34	39.20	-37	2,641	-1.40%
2023/09/14	15	39.04	0	0.00	39.00	15	2,678	0.56%
2023/09/13	25	39.26	2	39.10	38.95	23	2,713	0.85%
2023/09/12	1	39.75	0	0.00	39.70	1	2,728	0.04%
2023/09/11	1	38.90	4	39.25	39.00	-3	2,770	-0.11%
2023/09/08	2	39.70	0	0.00	39.60	2	2,798	0.07%
2023/09/07	0	0.00	4	40.35	40.35	-4	2,809	-0.14%
2023/09/06	6	39.69	3	39.87	40.00	3	2,775	0.11%
2023/09/05	0	0.00	5	38.80	38.80	-5	2,697	-0.19%
2023/09/04	2	38.58	3	38.55	38.70	-1	2,707	-0.04%
2023/09/01	5	38.46	1	38.45	38.50	4	2,726	0.15%
2023/08/31	1	38.30	0	0.00	38.35	1	2,721	0.04%
2023/08/30	0	0.00	2	37.55	37.90	-2	2,726	-0.07%
2023/08/29	3	38.28	1	38.05	37.75	2	2,723	0.07%
2023/08/28	35	38.05	7	38.09	37.95	28	2,689	1.04%
2023/08/25	2	37.20	1	37.15	37.05	1	2,583	0.04%
2023/08/21	0	0.00	1	36.70	36.60	-1	2,779	-0.04%
2023/08/18	0	0.00	1	36.00	36.30	-1	2,789	-0.04%
2023/08/16	10	36.03	0	0.00	35.75	10	2,766	0.36%
2023/08/15	2.1	36.30	10	36.41	36.45	-7.9	2,753	-0.29%
2023/08/14	1	36.70	0	0.00	36.55	1	2,755	0.04%
2023/08/10	0	0.00	5	36.65	36.70	-5	2,765	-0.18%
2023/08/08	4	36.85	4	36.90	37.05	0	2,735	0.00%
2023/08/07	0	0.00	3	37.15	37.35	-3	2,714	-0.11%
2023/08/04	7	36.45	1	36.55	36.30	6	2,659	0.23%
2023/08/02	0	0.00	1	36.00	35.70	-1	2,606	-0.04%
2023/08/01	0	0.00	1	35.85	35.75	-1	2,645	-0.04%
2023/07/31	5.1	36.15	1	36.35	35.75	4.1	2,669	0.15%
2023/07/28	1	36.05	1	36.05	36.10	0	2,641	0.00%
2023/07/27	1	35.20	1	35.70	35.75	0	2,642	0.00%
2023/07/26	2	35.18	0	0.00	35.20	2	2,635	0.08%
2023/07/24	9	35.42	0	0.00	35.55	9	2,680	0.34%
2023/07/20	7.1	35.63	0	0.00	35.70	7.1	2,652	0.27%
2023/07/18	0	0.00	2	36.43	36.00	-2	2,620	-0.08%
2023/07/17	1	35.75	6	35.68	35.75	-5	2,592	-0.19%
2023/07/14	0	0.00	3	35.33	35.45	-3	2,609	-0.11%
2023/07/13	1	34.65	31	34.62	34.60	-30	2,607	-1.15%
2023/07/11	0	0.00	1	35.10	35.10	-1	2,604	-0.04%
2023/07/10	8	34.98	0	0.00	34.70	8	2,638	0.30%
2023/07/07	5	35.19	0	0.00	35.25	5	2,650	0.19%
2023/07/06	1	35.95	3	36.17	36.10	-2	2,648	-0.08%
2023/07/05	1	35.90	0	0.00	35.95	1	2,646	0.04%
2023/07/03	4	35.68	0	0.00	35.60	4	2,706	0.15%
2023/06/29	2	36.53	0	0.00	36.35	2	2,720	0.07%
2023/06/28	1	39.00	0	0.00	38.95	1	2,620	0.04%
2023/06/27	4	39.19	0	0.00	39.15	4	2,536	0.16%
2023/06/26	40	39.80	6	39.77	39.70	34	2,484	1.37%
2023/06/21	2	39.33	0	0.00	39.35	2	2,444	0.08%
2023/06/20	1	38.90	2	39.00	39.15	-1	2,428	-0.04%
2023/06/19	7.1	38.84	0	0.00	38.75	7.1	2,383	0.30%
2023/06/15	1	39.00	0	0.00	39.00	1	2,320	0.04%
2023/06/14	1	39.50	0	0.00	39.35	1	2,306	0.04%
2023/06/13	5	39.96	0	0.00	39.80	5	2,278	0.22%
2023/06/12	0	0.00	7	40.39	40.30	-7	2,251	-0.31%
2023/06/09	9	40.14	0	0.00	40.05	9	2,239	0.40%
2023/06/08	5	40.95	5	40.70	40.70	0	2,223	0.00%
2023/06/06	0	0.00	1	40.45	40.60	-1	2,214	-0.05%
2023/06/05	5	40.75	1	40.70	40.55	4	2,226	0.18%
2023/06/02	7	40.19	7	40.26	40.15	0	2,252	0.00%
2023/06/01	0	0.00	5	40.09	40.00	-5	2,247	-0.22%
2023/05/31	11	39.64	1	39.45	39.50	10	2,257	0.44%
2023/05/30	2	39.30	1	39.10	39.05	1	2,248	0.04%
2023/05/29	8	39.97	8	39.98	39.55	0	2,282	0.00%
2023/05/26	2	39.20	16	39.36	39.50	-14	2,283	-0.61%
2023/05/25	1	38.65	0	0.00	38.70	1	2,255	0.04%
2023/05/24	1	38.40	0	0.00	38.35	1	2,278	0.04%
2023/05/22	0	0.00	2	38.30	38.45	-2	2,307	-0.09%
2023/05/19	0	0.00	1	38.45	38.40	-1	2,315	-0.04%
2023/05/17	5	38.40	2	38.45	38.50	3	2,333	0.13%
2023/05/16	2	37.75	0	0.00	37.75	2	2,324	0.09%
2023/05/10	0	0.00	1	38.30	38.30	-1	2,377	-0.04%
2023/05/09	1	38.20	0	0.00	38.20	1	2,375	0.04%
2023/05/08	0	0.00	6	38.83	38.85	-6	2,384	-0.25%
2023/05/05	2	38.00	3	38.05	38.10	-1	2,412	-0.04%
2023/05/03	2	37.50	3	37.65	37.65	-1	2,523	-0.04%
2023/05/02	1	37.35	0	0.00	37.35	1	2,582	0.04%
2023/04/28	1	36.75	0	0.00	37.00	1	2,618	0.04%
2023/04/27	1	36.35	0	0.00	36.40	1	2,568	0.04%
2023/04/26	2	36.20	2	36.65	36.85	0	2,570	0.00%
2023/04/25	3	36.70	0	0.00	36.60	3	2,572	0.12%
2023/04/21	0	0.00	2	37.40	37.30	-2	2,560	-0.08%
2023/04/19	1	38.35	0	0.00	38.20	1	2,561	0.04%
2023/04/18	0	0.00	4	38.86	38.90	-4	2,532	-0.16%
2023/04/17	5	38.90	1	38.85	38.85	4	2,528	0.16%
2023/04/13	7	38.97	0	0.00	38.70	7	2,528	0.28%
2023/04/12	0	0.00	2	39.03	39.15	-2	2,502	-0.08%
2023/04/10	1	38.25	0	0.00	38.45	1	2,440	0.04%
2023/04/07	6	39.00	0	0.00	38.60	6	2,421	0.25%
2023/04/06	0	0.00	5	38.78	39.10	-5	2,365	-0.21%
2023/03/31	1	38.30	7	38.29	38.35	-6	2,317	-0.26%
2023/03/30	0	0.00	2	37.50	37.50	-2	2,223	-0.09%
2023/03/28	2	36.70	0	0.00	36.90	2	2,230	0.09%
2023/03/27	3	36.92	0	0.00	36.90	3	2,253	0.13%
2023/03/24	0	0.00	8	37.15	37.05	-8	2,270	-0.35%
2023/03/22	0	0.00	1	37.05	37.10	-1	2,276	-0.04%
2023/03/20	0	0.00	1	36.70	36.75	-1	2,262	-0.04%
2023/03/17	1	35.90	0	0.00	35.95	1	2,258	0.04%
2023/03/15	2	36.80	2	36.55	36.30	0	2,230	0.00%
2023/03/13	2	36.60	1	36.70	36.95	1	2,276	0.04%
2023/03/09	0	0.00	6	37.55	37.60	-6	2,269	-0.26%
2023/03/08	2	37.30	2	37.55	37.65	0	2,280	0.00%
2023/03/07	1	37.50	1	37.45	37.70	0	2,256	0.00%
2023/03/06	0	0.00	6	37.03	37.00	-6	2,209	-0.27%
2023/03/03	0	0.00	2	36.45	36.70	-2	2,209	-0.09%
2023/03/02	1	36.20	0	0.00	36.35	1	2,212	0.05%
2023/03/01	3	35.62	1	35.85	36.05	2	2,198	0.09%
2023/02/24	9	36.15	4	36.44	36.40	5	2,134	0.23%
2023/02/23	1	36.65	4	36.88	37.00	-3	2,057	-0.15%
2023/02/22	1	36.40	0	0.00	36.55	1	2,048	0.05%
2023/02/21	0	0.00	3	36.23	36.55	-3	2,049	-0.15%
2023/02/20	3	35.53	0	0.00	35.80	3	2,097	0.14%
2023/02/17	2	35.53	0	0.00	35.60	2	2,148	0.09%
2023/02/16	1	35.70	0	0.00	35.65	1	2,170	0.05%
2023/02/15	6	35.36	0	0.00	35.35	6	2,208	0.27%
2023/02/14	2	35.30	0	0.00	35.60	2	2,218	0.09%
2023/02/13	3	35.07	1	35.30	35.30	2	2,267	0.09%
2023/02/09	0	0.00	6	35.83	35.80	-6	2,317	-0.26%
2023/02/06	0.1	35.60	0	0.00	35.50	0.1	2,331	0.00%
2023/02/03	0	36.00	3.1	36.06	36.20	-3.1	2,314	-0.13%
2023/02/02	0	0.00	1.6	35.77	35.80	-1.6	2,255	-0.07%
2023/02/01	1	34.55	0	0.00	34.65	1	2,211	0.05%
2023/01/31	2.1	34.75	5.1	34.60	34.60	-3	2,197	-0.14%
2023/01/30	0	0.00	1.3	34.04	34.05	-1.3	2,153	-0.06%
2023/01/17	2	33.60	5	33.60	33.65	-3	2,158	-0.14%
2023/01/04	3	33.32	1	33.35	33.40	2	2,666	0.07%
2023/01/03	0	0.00	0.3	34.00	33.70	-0.3	2,694	-0.01%
2022/12/29	0	0.00	0.1	32.69	32.65	-0.1	2,657	0.00%
2022/12/23	0	0.00	0.1	33.00	32.90	-0.1	2,727	0.00%
2022/12/20	0.1	32.40	0.1	33.40	32.45	0	2,801	0.00%
2022/12/19	0	0.00	0.1	33.63	33.20	-0.1	2,836	0.00%
2022/12/16	2.1	32.90	0	33.10	33.05	2.1	2,833	0.07%
2022/12/14	0	0.00	2	33.30	33.40	-2	2,852	-0.07%
2022/12/12	0.1	33.10	0	0.00	33.00	0.1	2,862	0.00%
2022/12/09	0	0.00	0.1	33.55	33.30	-0.1	2,906	0.00%
2022/12/08	0	0.00	0.2	33.32	33.10	-0.2	2,922	-0.01%
2022/12/07	1	33.35	0	0.00	33.30	1	2,935	0.03%
2022/12/06	0	0.00	1	34.05	33.70	-1	2,928	-0.03%
2022/12/05	0	0.00	1.1	34.52	34.70	-1.1	2,933	-0.04%
2022/12/02	2	34.10	1	34.20	34.20	1	2,933	0.03%
2022/12/01	2	34.08	12	34.06	34.10	-10	2,937	-0.34%
2022/11/30	1	33.70	2.1	33.67	33.60	-1.1	2,935	-0.04%
2022/11/25	0.1	33.55	0	0.00	33.50	0.1	2,954	0.00%
2022/11/24	5	33.65	0	33.45	33.65	5	2,977	0.17%
2022/11/23	4	33.03	0	33.05	32.95	4	2,944	0.14%
2022/11/22	0	0.00	0.4	33.00	32.95	-0.4	2,952	-0.01%
2022/11/21	0	0.00	3	33.47	33.20	-3	2,961	-0.10%
2022/11/18	5	33.88	4	34.18	33.80	1	2,928	0.03%
2022/11/17	1	33.65	4	33.79	33.95	-3	2,898	-0.10%
2022/11/16	8	33.53	1	33.35	33.60	7	2,875	0.24%
2022/11/15	0	0.00	1	32.90	33.15	-1	2,814	-0.04%
2022/11/14	0	32.60	0	0.00	32.70	0	2,801	0.00%
2022/11/11	8	32.89	7	32.75	32.50	1	2,784	0.04%
2022/11/10	2	32.18	1	32.20	32.20	1	2,760	0.04%
2022/11/09	1.1	32.30	2	32.48	32.30	-1	2,752	-0.03%
2022/11/08	1	32.00	6	32.12	32.00	-5	2,728	-0.18%
2022/11/07	0.1	31.60	1	31.70	31.60	-0.9	2,706	-0.03%
2022/11/04	6.5	31.47	0	0.00	31.60	6.5	2,715	0.24%
2022/11/03	1	31.65	1	32.05	32.25	0	2,679	0.00%
2022/11/01	2	31.93	2	31.90	31.65	0	2,720	0.00%
2022/10/31	0	0.00	2	32.00	31.75	-2	2,776	-0.07%
2022/10/28	0	0.00	14	31.79	31.40	-14	2,801	-0.50%
2022/10/27	0	0.00	1.1	30.96	31.70	-1.1	2,773	-0.04%
2022/10/26	0	0.00	1	31.00	30.60	-1	2,791	-0.04%
2022/10/25	16	31.06	14	31.10	30.70	2	2,774	0.07%
2022/10/24	5	31.61	6	31.53	31.25	-1	2,808	-0.04%
2022/10/21	12	32.28	10	31.85	31.85	2	2,761	0.07%
2022/10/20	1	32.20	2.1	32.22	32.20	-1.1	2,735	-0.04%
2022/10/19	21	31.90	20.2	32.37	32.30	0.8	2,646	0.03%
2022/10/18	2	30.65	5.1	30.83	31.00	-3.1	2,465	-0.12%
2022/10/17	0	0.00	2.4	29.61	30.00	-2.4	2,476	-0.09%
2022/10/14	0	0.00	1.5	29.22	29.30	-1.5	2,507	-0.06%
2022/10/13	10	28.46	46	28.65	28.40	-36	2,567	-1.40%
2022/10/12	15	29.35	15	29.63	29.45	0	2,564	0.00%
2022/10/11	35.1	29.82	0	0.00	29.50	35.1	2,598	1.35%
2022/10/07	9	30.76	4	30.90	30.90	5	2,649	0.19%
2022/10/06	5	30.76	0	0.00	31.00	5	2,689	0.19%
2022/10/05	1	31.10	24	31.06	30.95	-23	2,703	-0.85%
2022/10/04	0	0.00	1	30.20	30.60	-1	2,718	-0.04%
2022/10/03	3	29.18	2	29.65	29.70	1	2,752	0.04%
2022/09/30	1	29.55	4	29.70	30.00	-3	2,829	-0.11%
2022/09/29	2	29.70	1	29.95	29.70	1	2,886	0.03%
2022/09/28	27	29.89	1	29.25	29.25	26	2,924	0.89%
2022/09/27	4	29.94	0	0.00	30.30	4	2,965	0.13%
2022/09/26	5.2	30.15	3	30.00	29.85	2.2	3,054	0.07%
2022/09/23	1	31.85	0	0.00	31.75	1	3,111	0.03%
2022/09/22	0	0.00	1	31.80	32.00	-1	3,218	-0.03%
2022/09/21	2.1	32.38	1	32.30	32.25	1.1	3,330	0.03%
2022/09/20	1	32.70	0	0.00	32.85	1	3,458	0.03%
2022/09/19	1	32.35	10	32.75	32.70	-9	3,500	-0.26%
2022/09/16	0	0.00	1	33.00	32.75	-1	3,540	-0.03%
2022/09/15	10	33.45	0	0.00	33.25	10	3,556	0.28%
2022/09/14	2	33.05	0	0.00	33.30	2	3,606	0.06%
2022/09/12	0.1	33.85	0	0.00	33.80	0.1	3,635	0.00%
2022/09/08	0	0.00	0.1	34.35	34.25	-0.1	3,649	0.00%
2022/09/06	1.2	33.65	0	0.00	33.40	1.2	3,690	0.03%
2022/09/02	12	34.54	5	34.54	34.50	7	3,692	0.19%
2022/09/01	1.2	35.36	0.1	35.55	35.10	1.2	3,657	0.03%
2022/08/31	0	0.00	2	35.65	35.75	-2	3,671	-0.05%
2022/08/30	1	36.05	0	0.00	36.15	1	3,661	0.03%
2022/08/26	0	0.00	0.1	37.10	36.80	-0.1	3,705	0.00%
2022/08/25	0	0.00	1	36.35	36.40	-1	3,712	-0.03%
2022/08/23	0.2	36.40	0.5	36.50	36.35	-0.3	3,790	-0.01%
2022/08/22	0	0.00	4	36.98	36.85	-4	3,793	-0.11%
2022/08/19	0	0.00	0	37.15	37.15	0	3,802	0.00%
2022/08/17	0.1	36.55	0	0.00	36.45	0.1	3,775	0.00%
2022/08/16	2.1	36.48	0	0.00	36.50	2.1	3,765	0.06%
2022/08/15	1	36.50	1	36.60	36.70	0	3,765	0.00%
2022/08/12	0.1	36.30	1	36.25	36.30	-0.9	3,747	-0.02%
2022/08/11	10	35.55	24	35.63	35.70	-14	3,764	-0.37%
2022/08/10	2	34.95	0	0.00	35.10	2	3,769	0.05%
2022/08/09	12	35.33	0	0.00	35.45	12	3,776	0.32%
2022/08/08	8	35.35	1	35.30	35.60	7	3,783	0.19%
2022/08/05	1	34.70	5	34.80	34.90	-4	3,757	-0.11%
2022/08/04	0	0.00	8	34.43	34.20	-8	3,723	-0.21%
2022/08/03	0	0.00	5	34.00	34.00	-5	3,721	-0.13%
2022/08/02	1.1	34.21	1	34.15	34.15	0.1	3,742	0.00%
2022/08/01	1	35.20	0	0.00	35.20	1	3,763	0.03%
2022/07/28	5	35.80	1	35.40	35.30	4	3,763	0.11%
2022/07/26	2.3	35.47	2	35.08	35.15	0.3	3,804	0.01%
2022/07/25	0.1	35.70	0	0.00	35.80	0.1	3,829	0.00%
2022/07/22	16.1	35.88	0	0.00	35.95	16.1	3,843	0.42%
2022/07/21	1	36.00	7	35.79	36.30	-6	3,839	-0.16%
2022/07/20	1	35.75	17	35.23	35.40	-16	3,835	-0.42%
2022/07/19	0	0.00	0.1	35.20	35.20	-0.1	3,839	0.00%
2022/07/15	0	0.00	1	33.20	33.85	-1	3,843	-0.03%
2022/07/14	6	33.00	0	0.00	32.95	6	3,835	0.16%
2022/07/13	0	0.00	4	32.95	32.90	-4	3,822	-0.10%
2022/07/12	4	32.43	0	0.00	32.25	4	3,819	0.10%
2022/07/11	19	34.28	2	34.10	33.90	17	3,800	0.45%
2022/07/08	0	0.00	1.3	35.47	35.45	-1.3	3,775	-0.03%
2022/07/07	0	0.00	5.1	33.83	34.15	-5.1	3,746	-0.14%
2022/07/06	1	34.05	0	0.00	33.15	1	3,749	0.03%
2022/07/05	4	33.76	1.1	33.66	33.95	2.9	3,748	0.08%
2022/07/04	5	33.84	0	0.00	33.60	5	3,727	0.13%
2022/07/01	4	35.35	5	35.55	35.45	-1	3,711	-0.03%
2022/06/30	4	37.32	10	37.00	36.95	-6	3,623	-0.17%
2022/06/29	24	39.27	1.2	39.38	39.10	22.8	3,526	0.65%
2022/06/28	17.1	45.15	0.2	45.20	44.80	16.9	3,423	0.49%
2022/06/27	1	46.15	2.3	46.17	46.15	-1.3	3,302	-0.04%
2022/06/24	0	0.00	1	46.10	45.60	-1	3,282	-0.03%
2022/06/23	12	45.33	0	0.00	45.75	12	3,261	0.37%
2022/06/22	1.1	47.00	0	0.00	46.80	1.1	3,238	0.03%
2022/06/21	2	47.68	0	0.00	47.80	2	3,213	0.06%
2022/06/17	0	48.35	3	47.97	48.50	-3	3,218	-0.09%
2022/06/16	3	49.62	0	0.00	48.70	3	3,252	0.09%
2022/06/15	0	0.00	3	49.95	49.90	-3	3,323	-0.09%
2022/06/14	0	0.00	1	49.45	49.40	-1	3,365	-0.03%
2022/06/13	1	49.60	1	49.85	49.60	0	3,460	0.00%
2022/06/09	0	0.00	6	50.20	50.40	-6	3,580	-0.17%
2022/06/08	2	50.35	1	50.40	50.50	1	3,600	0.03%
2022/06/07	1.1	49.97	1	50.30	50.30	0.1	3,685	0.00%
2022/06/06	2	50.30	0	0.00	50.20	2	3,746	0.05%
2022/06/02	0	0.00	3	49.90	49.75	-3	3,840	-0.08%
2022/06/01	0	49.30	8	49.33	49.60	-8	4,021	-0.20%
2022/05/31	1	48.95	0	49.10	48.55	1	4,144	0.02%
2022/05/30	0.1	48.85	1	48.90	48.90	-0.9	4,315	-0.02%
2022/05/27	2	48.53	2	48.63	48.60	0	4,516	0.00%
2022/05/25	0	0.00	5.3	47.88	48.00	-5.3	6,331	-0.08%
2022/05/23	2	48.55	0	0.00	48.00	2	6,431	0.03%
2022/05/20	2	48.25	1.1	48.30	48.35	0.9	6,532	0.01%
2022/05/19	2	47.75	24.7	47.04	48.35	-22.7	6,686	-0.34%
2022/05/18	3.1	47.65	2.2	47.78	47.85	0.9	6,697	0.01%
2022/05/17	0	0.00	3.3	46.93	47.30	-3.3	6,838	-0.05%
2022/05/16	0	0.00	1.2	46.54	46.50	-1.2	6,863	-0.02%
2022/05/13	10	45.80	11.2	45.95	45.95	-1.2	6,866	-0.02%
2022/05/12	30.1	45.38	1.4	45.94	45.35	28.7	6,896	0.42%
2022/05/11	4	45.90	0.4	46.25	45.85	3.6	6,903	0.05%
2022/05/10	1.2	46.07	0	0.00	46.40	1.2	6,916	0.02%
2022/05/09	5.3	46.96	0.5	46.68	46.35	4.8	6,936	0.07%
2022/05/06	4	47.83	1	48.10	48.10	3	6,993	0.04%
2022/05/04	7.3	47.42	0	0.00	47.25	7.3	7,083	0.10%
2022/05/03	1	47.30	1.4	47.01	47.25	-0.4	7,167	-0.01%
2022/04/29	0.1	47.09	1	47.60	46.70	-0.9	7,237	-0.01%
2022/04/28	3	46.70	1.2	47.28	46.60	1.8	7,311	0.02%
2022/04/27	2	45.75	6.2	46.33	46.50	-4.2	7,377	-0.06%
2022/04/26	1	46.95	1	46.80	46.55	0	7,462	0.00%
2022/04/25	1.1	46.99	1	47.15	46.95	0.1	7,652	0.00%
2022/04/22	0	0.00	0.1	48.65	48.60	-0.1	7,729	0.00%
2022/04/21	0	0.00	3	48.92	48.50	-3	8,139	-0.04%
2022/04/20	1	49.10	1	49.25	48.35	0	8,983	0.00%
2022/04/19	0	0.00	2.1	48.85	48.90	-2.1	9,250	-0.02%
2022/04/18	3	48.17	0.1	48.25	48.00	2.9	9,292	0.03%
2022/04/14	0	0.00	3.1	48.44	48.35	-3.1	9,365	-0.03%
2022/04/13	21.1	48.13	1	48.30	48.30	20.1	9,407	0.21%
2022/04/11	5.1	49.06	1	49.05	48.85	4.1	9,381	0.04%
2022/04/08	1.1	49.67	1.3	50.04	50.10	-0.2	9,381	0.00%
2022/04/07	23	50.13	1	49.85	49.80	22	9,391	0.23%
2022/03/31	3	51.40	2	51.40	51.40	1	9,529	0.01%
2022/03/30	4	51.78	20	51.80	51.70	-16	9,584	-0.17%
2022/03/29	1	51.90	5	51.90	51.70	-4	9,654	-0.04%
2022/03/28	6.1	51.64	0	0.00	51.90	6.1	9,789	0.06%
2022/03/25	0	0.00	2	51.60	51.70	-2	9,890	-0.02%
2022/03/24	11.1	51.72	2	51.75	51.90	9.1	9,896	0.09%
2022/03/23	3	52.07	1	52.00	52.20	2	9,951	0.02%
2022/03/22	1	52.00	8	51.90	52.10	-7	10,013	-0.07%
2022/03/21	6	52.23	6	52.50	52.10	0	10,032	0.00%
2022/03/18	6	51.53	10	51.84	51.70	-4	10,045	-0.04%
2022/03/17	4	50.90	7	51.26	51.40	-3	9,960	-0.03%
2022/03/16	18	50.52	1	50.70	50.30	17	9,904	0.17%
2022/03/15	50.2	51.18	2	51.30	50.80	48.2	9,856	0.49%
2022/03/14	28	51.51	1	51.80	51.80	27	9,852	0.27%
2022/03/11	2	51.40	3	51.53	51.50	-1	9,861	-0.01%
2022/03/10	34	51.54	12	51.83	51.30	22	9,886	0.22%
2022/03/09	12	50.70	13	51.03	51.10	-1	9,853	-0.01%
2022/03/08	8	49.94	4	50.15	50.20	4	9,866	0.04%
2022/03/07	8	50.49	9	50.08	50.30	-1	9,792	-0.01%
2022/03/04	4	51.83	10	51.82	51.60	-6	9,667	-0.06%
2022/03/03	71	51.82	8	52.56	51.80	63	9,586	0.66%
2022/03/02	21	51.25	1	51.40	51.40	20	9,508	0.21%
2022/03/01	75	51.79	53	51.93	51.20	22	9,347	0.24%
2022/02/25	6	51.03	68.7	50.78	52.00	-62.7	8,431	-0.74%
2022/02/24	1	47.50	1	47.35	47.35	0	7,667	0.00%
2022/02/23	7	48.54	5	48.50	48.50	2	7,671	0.03%
2022/02/22	6.2	48.27	20.2	47.60	48.15	-14	7,780	-0.18%
2022/02/21	11	49.41	8	49.32	49.15	3	7,954	0.04%
2022/02/18	7	48.24	1	48.45	48.75	6	8,077	0.07%
2022/02/17	10	47.81	33	48.08	48.25	-23	8,172	-0.28%
2022/02/16	1	46.90	8	47.16	46.95	-7	8,150	-0.09%
2022/02/15	13	46.48	2	46.45	46.30	11	8,186	0.13%
2022/02/14	4	46.34	0	0.00	46.50	4	8,258	0.05%
2022/02/11	3	47.35	1.4	47.46	47.40	1.6	8,348	0.02%
2022/02/10	12	47.08	4	47.25	47.40	8	8,586	0.09%
2022/02/09	10.2	46.56	1	47.05	47.10	9.2	8,604	0.11%
2022/02/08	2	46.03	1	46.45	46.35	1	8,631	0.01%
2022/02/07	6.3	45.71	6	45.77	45.80	0.3	8,580	0.00%
2022/01/26	47	45.88	32	46.25	46.00	15	8,515	0.18%
2022/01/25	5	46.39	1	45.75	45.75	4	8,508	0.05%
2022/01/24	6	47.03	5	46.81	47.00	1	8,428	0.01%
2022/01/21	5	47.47	2	47.98	47.60	3	8,450	0.04%
2022/01/20	9	48.28	3	47.98	48.45	6	8,401	0.07%
2022/01/19	23.2	48.02	9	48.27	47.80	14.2	8,344	0.17%
2022/01/18	38.5	49.73	35.2	49.82	48.80	3.3	8,256	0.04%
2022/01/17	14.2	49.51	11	49.65	49.50	3.2	8,058	0.04%
2022/01/14	39	50.19	22	50.04	49.15	17	7,963	0.21%
2022/01/13	36	51.70	233.1	51.38	51.30	-197.1	7,572	-2.60%	大賣/鉅額交易
2022/01/12	59	49.18	17	48.98	49.70	42	6,735	0.62%
2022/01/11	4	47.11	1	47.60	47.10	3	6,510	0.05%
2022/01/10	1	47.35	0	0.00	47.40	1	6,531	0.02%
2022/01/07	5	47.10	0	0.00	47.10	5	6,572	0.08%
2022/01/06	0	0.00	6	48.24	48.30	-6	6,564	-0.09%
2022/01/05	2	48.10	1	48.10	48.10	1	6,602	0.02%
2022/01/04	0	0.00	1	48.00	48.05	-1	6,610	-0.02%
2022/01/03	4	48.80	5	48.00	47.95	-1	6,616	-0.02%
2021/12/30	0	0.00	5	48.65	48.60	-5	6,584	-0.08%
2021/12/29	2	48.25	1	48.30	48.60	1	6,595	0.02%
2021/12/28	5	49.19	3	48.87	48.50	2	6,615	0.03%
2021/12/27	1	49.00	2	49.10	49.10	-1	6,588	-0.02%
2021/12/24	1	48.50	8	48.34	48.30	-7	6,555	-0.11%
2021/12/23	1	47.80	3	47.97	48.10	-2	6,556	-0.03%
2021/12/22	14	47.94	13	48.02	48.10	1	6,690	0.01%
2021/12/21	5	47.40	5	47.31	47.50	0	6,587	0.00%
2021/12/20	2	46.45	11	46.70	46.50	-9	6,497	-0.14%
2021/12/17	4	46.46	2	46.68	46.20	2	6,547	0.03%
2021/12/16	1	46.70	6	46.50	46.65	-5	6,626	-0.08%
2021/12/15	2	45.15	0	0.00	45.30	2	6,646	0.03%
2021/12/14	6	45.86	1	46.00	45.05	5	6,732	0.07%
2021/12/13	1	46.60	0	0.00	46.45	1	6,835	0.01%
2021/12/10	1	46.55	2	46.20	46.40	-1	6,850	-0.01%
2021/12/09	18	46.66	0	0.00	46.30	18	6,874	0.26%
2021/12/08	21	47.14	2.2	46.91	46.90	18.8	6,888	0.27%
2021/12/06	3	47.20	2	47.13	47.25	1	7,034	0.01%
2021/12/03	0	0.00	3	46.45	46.55	-3	7,241	-0.04%
2021/12/02	1	46.45	2	45.63	45.70	-1	7,455	-0.01%
2021/12/01	1	45.95	1	46.10	46.10	0	7,688	0.00%
2021/11/30	2	45.30	3	45.90	46.15	-1	8,094	-0.01%
2021/11/29	1	44.20	3	44.25	44.65	-2	8,271	-0.02%
2021/11/26	4.5	45.26	2	45.55	45.20	2.5	8,644	0.03%
2021/11/25	10	46.33	2	46.35	46.25	8	8,670	0.09%
2021/11/24	2	46.45	0	0.00	46.55	2	8,842	0.02%
2021/11/23	13.2	46.47	5	46.95	46.25	8.2	9,368	0.09%
2021/11/22	18.5	47.45	10	47.38	47.45	8.5	9,438	0.09%
2021/11/19	23	47.75	5	47.85	47.30	18	9,517	0.19%
2021/11/18	28	48.45	43	48.70	48.40	-15	9,498	-0.16%
2021/11/17	20	48.04	23.5	47.81	48.35	-3.5	9,347	-0.04%
2021/11/16	94	46.67	0	0.00	46.30	94	9,213	1.02%
2021/11/15	16	47.02	13.2	47.03	47.15	2.8	9,247	0.03%
2021/11/12	16	45.76	0	0.00	45.75	16	9,353	0.17%
2021/11/11	10	45.50	10	45.45	45.45	0	9,543	0.00%
2021/11/10	2	45.78	3	45.73	45.80	-1	9,771	-0.01%
2021/11/09	17	47.04	7	47.09	46.55	10	10,257	0.10%
2021/11/08	1	46.85	1	46.90	46.90	0	11,219	0.00%
2021/11/05	3	46.25	8	46.35	46.70	-5	12,495	-0.04%
2021/11/04	6	46.63	1	47.10	46.45	5	12,611	0.04%
2021/11/03	2	46.10	2.3	46.23	46.15	-0.3	12,808	0.00%
2021/11/02	9.3	46.27	4	46.10	45.65	5.3	13,311	0.04%
2021/11/01	8	46.44	2.7	46.65	46.65	5.3	13,817	0.04%
2021/10/29	2.1	46.33	2	46.40	46.15	0.1	14,127	0.00%
2021/10/28	6	47.04	8	46.74	47.10	-2	14,375	-0.01%
2021/10/27	1	45.50	9	46.10	46.15	-8	14,447	-0.06%
2021/10/26	0	0.00	3	46.08	45.65	-3	14,582	-0.02%
2021/10/25	0	0.00	1	44.90	45.50	-1	14,576	-0.01%
2021/10/22	1	45.00	5	45.05	45.20	-4	14,631	-0.03%
2021/10/21	5	45.37	0	0.00	44.90	5	14,726	0.03%
2021/10/20	3	45.80	1	45.40	45.45	2	14,803	0.01%
2021/10/19	2	45.35	8	45.99	45.85	-6	14,875	-0.04%
2021/10/18	6	43.90	0	0.00	44.20	6	14,949	0.04%
2021/10/15	3	44.85	2	44.95	45.10	1	15,039	0.01%
2021/10/14	3	42.90	9	43.45	43.70	-6	15,270	-0.04%
2021/10/13	0	0.00	10	42.70	42.90	-10	15,398	-0.06%
2021/10/12	0	44.45	0	0.00	44.30	0	15,531	0.00%
2021/10/08	2	45.25	0	0.00	45.20	2	15,779	0.01%
2021/10/07	0	0.00	2.1	46.40	46.10	-2.1	15,972	-0.01%
2021/10/06	13.1	45.50	0	0.00	44.95	13.1	16,352	0.08%
2021/10/05	6	45.57	3	46.15	46.45	3	16,496	0.02%
2021/10/04	1	44.85	0	0.00	44.90	1	16,513	0.01%
2021/10/01	1	46.90	1	47.00	46.10	0	16,612	0.00%
2021/09/29	6.1	48.29	10	47.55	47.55	-4	16,754	-0.02%
2021/09/28	1	50.60	2	50.95	50.50	-1	16,683	-0.01%
2021/09/27	1	51.80	15	51.63	51.60	-14	16,736	-0.08%
2021/09/24	2	51.80	15	52.06	52.10	-13	16,784	-0.08%
2021/09/23	7.2	51.37	2	51.50	51.80	5.2	16,730	0.03%
2021/09/22	12	52.32	2	51.05	52.50	10	16,601	0.06%
2021/09/17	1	53.00	5	53.28	53.30	-4	16,502	-0.02%
2021/09/16	32.3	53.70	3	53.54	53.20	29.2	16,407	0.18%
2021/09/15	6.1	54.67	1	54.60	54.90	5.1	16,242	0.03%
2021/09/14	8	55.53	2	55.55	55.20	6	16,241	0.04%
2021/09/13	15.2	55.71	0	0.00	55.60	15.2	16,251	0.09%
2021/09/10	5	56.04	9	56.12	57.00	-4	16,254	-0.02%
2021/09/09	13	54.68	13	53.85	54.90	0	16,218	0.00%
2021/09/08	28.5	54.32	4.1	53.84	53.60	24.5	16,168	0.15%
2021/09/07	14.2	57.15	2.1	56.78	56.90	12.1	16,026	0.08%
2021/09/06	16.1	59.26	4	59.38	59.00	12.1	15,808	0.08%
2021/09/03	22	60.03	47.4	59.79	60.90	-25.4	15,565	-0.16%
2021/09/02	16.1	58.45	6	57.87	57.10	10.1	15,242	0.07%
2021/09/01	15	59.73	9	60.08	59.80	6	15,195	0.04%
2021/08/31	3	58.20	8	58.25	58.80	-5	15,020	-0.03%
2021/08/30	6.1	57.96	18.1	57.83	58.10	-12	14,967	-0.08%
2021/08/27	80.1	58.10	99	57.92	56.60	-18.9	14,812	-0.13%
2021/08/26	6	56.02	13	56.42	56.50	-7	14,355	-0.05%
2021/08/25	9	55.90	4	56.08	55.30	5	14,292	0.03%
2021/08/24	6	55.45	0	0.00	55.30	6	14,183	0.04%
2021/08/23	5	54.60	23	55.03	55.60	-18	14,114	-0.13%
2021/08/20	10	54.32	5	54.52	53.50	5	14,033	0.04%
2021/08/19	11	54.36	5	54.80	54.00	6	13,916	0.04%
2021/08/18	9	53.33	25	52.85	55.20	-16	13,872	-0.12%
2021/08/17	20	52.56	22	52.51	51.50	-2	13,745	-0.01%
2021/08/16	23	54.99	5	53.90	53.90	18	13,497	0.13%
2021/08/13	36	57.29	32	57.29	56.40	4	13,206	0.03%
2021/08/12	49	56.21	67.1	56.86	57.30	-18.1	12,622	-0.14%
2021/08/11	77	55.69	92	56.35	54.00	-15	11,454	-0.13%
2021/08/10	10.4	53.34	11	53.40	54.00	-0.6	10,213	-0.01%
2021/08/09	23.1	55.06	12.1	55.09	54.20	11	10,159	0.11%
2021/08/06	15.3	56.82	22	56.96	56.20	-6.7	10,026	-0.07%
2021/08/05	50	58.26	41.1	58.56	59.20	8.9	9,673	0.09%
2021/08/04	22.1	56.65	26.3	56.41	56.80	-4.2	9,365	-0.04%
2021/08/03	7.1	54.89	37.4	54.91	56.20	-30.3	9,201	-0.33%
2021/08/02	23.5	53.24	3	53.50	53.00	20.5	8,902	0.23%
2021/07/30	11	52.97	28.2	53.18	53.30	-17.2	8,827	-0.19%
2021/07/29	5.2	51.56	3	51.60	51.80	2.2	8,735	0.03%
2021/07/28	4	49.95	19	49.64	50.80	-15	8,793	-0.17%
2021/07/27	22.3	51.93	8	51.45	51.50	14.3	8,871	0.16%
2021/07/26	5	52.26	25.5	52.59	52.80	-20.5	8,887	-0.23%
2021/07/23	8.2	51.21	10	51.56	50.70	-1.8	9,021	-0.02%
2021/07/22	19	51.72	8.1	51.93	51.50	10.9	9,177	0.12%
2021/07/21	13	51.24	11.1	51.22	51.60	1.9	9,119	0.02%
2021/07/20	83.6	51.47	30	50.73	50.50	53.6	9,067	0.59%
2021/07/19	21	53.55	55	53.76	53.30	-34	8,878	-0.38%
2021/07/16	52	54.85	13	54.81	55.20	39	9,090	0.43%
2021/07/15	10	53.04	15	53.87	54.30	-5	9,320	-0.05%
2021/07/14	32	50.96	45.3	52.21	52.60	-13.3	9,389	-0.14%
2021/07/13	63	52.37	43.8	52.96	51.60	19.2	9,269	0.21%
2021/07/12	14	50.76	11	50.88	51.00	3	9,017	0.03%
2021/07/09	6	49.68	21	50.27	49.75	-15	8,937	-0.17%
2021/07/08	27.2	50.08	3.3	50.21	50.10	23.9	9,061	0.26%
2021/07/07	16	49.94	26	50.69	51.20	-10	9,058	-0.11%
2021/07/06	19	48.84	2	49.00	48.80	17	8,977	0.19%
2021/07/05	3	49.22	12	48.97	49.25	-9	9,205	-0.10%
2021/07/02	5.1	47.87	2	48.38	47.55	3.1	9,422	0.03%
2021/07/01	11	47.38	3	48.08	48.20	8	9,486	0.08%
2021/06/30	2	47.60	10	47.15	47.60	-8	9,534	-0.08%
2021/06/29	10	47.30	2	47.05	47.10	8	9,631	0.08%
2021/06/28	0	0.00	4	47.85	47.80	-4	9,965	-0.04%
2021/06/25	4.7	47.69	2	48.03	47.55	2.7	10,123	0.03%
2021/06/24	2	48.35	6	48.22	48.20	-4	10,326	-0.04%
2021/06/23	3.4	47.38	4	47.41	47.80	-0.6	10,547	-0.01%
2021/06/22	2.6	47.24	0.1	47.00	47.10	2.5	10,673	0.02%
2021/06/21	8.1	47.23	2	47.75	47.15	6.1	10,830	0.06%
2021/06/18	6	49.60	0	0.00	48.25	6	11,158	0.05%
2021/06/17	0.1	48.85	11	49.40	49.65	-10.9	11,326	-0.10%
2021/06/16	7	48.98	39.3	49.24	48.65	-32.3	11,718	-0.28%
2021/06/15	2	48.78	16	48.51	48.50	-14	12,590	-0.11%
2021/06/11	13.4	48.21	3	48.10	48.10	10.4	13,633	0.08%
2021/06/10	20.1	48.18	1	47.55	48.10	19.1	13,816	0.14%
2021/06/09	18.1	48.29	3.3	48.03	47.85	14.8	14,069	0.11%
2021/06/08	17	48.11	45.7	48.31	49.00	-28.7	14,010	-0.20%
2021/06/07	3	46.10	11	46.29	46.15	-8	13,821	-0.06%
2021/06/04	6	45.38	0	0.00	45.20	6	13,751	0.04%
2021/06/03	14	46.56	1	47.00	46.45	13	13,755	0.09%
2021/06/02	2	45.95	11.1	46.44	47.05	-9.1	13,713	-0.07%
2021/06/01	3	45.63	2	46.05	45.70	1	13,645	0.01%
2021/05/31	2	45.40	1	45.55	45.55	1	13,783	0.01%
2021/05/28	1	44.75	12	44.87	44.95	-11	13,867	-0.08%
2021/05/27	8	44.19	6	44.37	44.35	2	13,998	0.01%
2021/05/26	8	44.35	1	44.25	44.25	7	14,215	0.05%
2021/05/25	1	44.80	49	43.91	44.95	-48	14,463	-0.33%
2021/05/24	1	41.90	0	0.00	42.80	1	14,493	0.01%
2021/05/21	5	42.27	12	42.62	42.35	-7	14,601	-0.05%
2021/05/20	2.1	42.03	13	42.28	41.70	-10.9	14,780	-0.07%
2021/05/19	27	42.16	7	42.28	42.30	20	14,983	0.13%
2021/05/18	4	40.95	17	42.44	42.55	-13	15,159	-0.09%
2021/05/17	14	40.11	13	41.04	39.65	1	15,295	0.01%
2021/05/14	22	43.11	7	43.52	42.35	15	15,213	0.10%
2021/05/13	11	42.01	22	43.08	42.50	-11	15,101	-0.07%
2021/05/12	17	41.61	43	41.38	41.65	-26	14,970	-0.17%
2021/05/11	19.1	42.04	5	42.71	41.80	14.1	14,889	0.09%
2021/05/10	7	45.01	1	45.25	44.85	6	14,764	0.04%
2021/05/07	1	45.50	0	0.00	45.90	1	14,805	0.01%
2021/05/06	0	0.00	2	44.58	43.90	-2	14,811	-0.01%
2021/05/05	0	0.00	3	44.60	43.90	-3	14,819	-0.02%
2021/05/04	18	44.28	19	44.44	45.00	-1	14,918	-0.01%
2021/05/03	14	47.57	39	47.98	46.30	-25	14,913	-0.17%
2021/04/29	51.1	48.59	3	47.65	47.70	48.1	14,963	0.32%
2021/04/28	16	50.21	26	50.27	50.30	-10	14,973	-0.07%
2021/04/27	11	49.07	8	49.16	48.85	3	15,031	0.02%
2021/04/26	9	48.65	15	48.92	48.80	-6	15,380	-0.04%
2021/04/23	3	47.90	1	47.65	48.00	2	15,402	0.01%
2021/04/22	43	48.92	29.3	48.92	47.30	13.7	15,496	0.09%
2021/04/21	36.2	49.53	33.2	49.28	49.70	3.1	15,210	0.02%
2021/04/20	4	47.51	37	47.74	47.50	-33	14,944	-0.22%
2021/04/19	31	46.89	25	46.39	46.70	6	15,115	0.04%
2021/04/16	7	46.38	29	46.50	46.65	-22	15,137	-0.15%
2021/04/15	12	44.80	14	45.16	45.25	-2	15,095	-0.01%
2021/04/14	19	45.18	3.1	44.85	44.75	15.9	15,118	0.11%
2021/04/13	31.1	46.74	16	47.27	45.70	15.1	15,079	0.10%
2021/04/12	23	47.14	19	47.59	46.90	4	14,988	0.03%
2021/04/09	11.1	47.16	11	47.59	46.85	0.1	14,866	0.00%
2021/04/08	66	45.88	106	46.68	47.50	-40	14,645	-0.27%	大賣/
2021/04/07	51	45.46	58	45.87	45.30	-7	14,326	-0.05%
2021/04/06	0	0.00	9	45.04	45.30	-9	14,332	-0.06%
2021/04/01	10	44.09	7	44.26	44.20	3	14,267	0.02%
2021/03/31	89	45.50	55	46.17	44.25	34	14,237	0.24%
2021/03/30	5	44.35	9	44.41	44.90	-4	13,925	-0.03%
2021/03/29	84	44.43	5	44.52	44.15	79	13,837	0.57%
2021/03/26	6	44.60	24.1	44.42	44.65	-18.1	13,744	-0.13%
2021/03/25	12	43.33	9	42.89	43.30	3	13,609	0.02%
2021/03/24	5	43.85	14	43.71	43.05	-9	13,697	-0.07%
2021/03/23	7	44.19	4	44.75	44.10	3	13,653	0.02%
2021/03/22	11	43.03	38	43.08	42.95	-27	13,468	-0.20%
2021/03/19	44.2	43.82	31	43.57	43.50	13.2	13,552	0.10%
2021/03/18	40	43.03	80.3	43.07	43.75	-40.3	13,281	-0.30%
2021/03/17	76	40.21	74.8	40.45	40.65	1.2	12,769	0.01%
2021/03/16	17	38.02	12	38.26	38.60	5	11,893	0.04%
2021/03/15	31	38.70	51	38.39	38.20	-20	11,979	-0.17%
2021/03/12	23.1	36.89	18.1	37.06	37.40	5	11,844	0.04%
2021/03/11	4	36.45	10	36.75	36.80	-6	12,524	-0.05%
2021/03/10	1	36.40	0	0.00	36.50	1	13,196	0.01%
2021/03/09	6	36.23	3	36.50	36.65	3	13,568	0.02%
2021/03/08	12	37.30	1	37.35	36.70	11	13,606	0.08%
2021/03/05	3	37.15	21	37.30	37.10	-18	13,632	-0.13%
2021/03/04	1	37.65	7	37.87	37.35	-6	13,696	-0.04%
2021/03/03	7	37.29	1	37.55	37.75	6	13,544	0.04%
2021/03/02	18	38.20	14	38.13	37.30	4	13,437	0.03%
2021/02/26	26	37.68	1	37.70	37.70	25	13,320	0.19%
2021/02/25	32.1	37.68	47.3	38.24	38.95	-15.3	13,274	-0.12%
2021/02/24	26	37.19	11	37.24	37.00	15	13,110	0.11%
2021/02/23	16	36.57	8	36.46	36.50	8	12,989	0.06%
2021/02/22	11	37.68	3	38.10	37.25	8	12,899	0.06%
2021/02/19	1	36.85	13	37.03	37.35	-12	12,757	-0.09%
2021/02/18	3	36.28	17.4	35.99	36.45	-14.4	12,566	-0.11%
2021/02/17	16	35.61	3	35.72	35.25	13	12,409	0.10%
2021/02/05	3	34.10	6	34.38	34.35	-3	12,224	-0.02%
2021/02/04	1	34.00	3	34.18	34.00	-2	12,219	-0.02%
2021/02/03	9	34.29	0	0.00	34.35	9	12,306	0.07%
2021/02/02	5	35.02	6	35.16	34.70	-1	12,344	-0.01%
2021/02/01	8	33.38	3	32.70	33.65	5	12,206	0.04%
2021/01/29	8	34.20	3	34.85	33.65	5	12,151	0.04%
2021/01/28	4	34.55	7	34.59	34.50	-3	12,056	-0.02%
2021/01/27	3	35.20	1	35.50	35.25	2	11,987	0.02%
2021/01/26	8	35.51	23	35.18	35.00	-15	11,917	-0.13%
2021/01/25	13	36.62	32	36.27	36.30	-19	11,730	-0.16%
2021/01/22	38	37.08	35	37.26	37.25	3	11,588	0.03%
2021/01/21	27	36.74	8	36.91	37.10	19	11,389	0.17%
2021/01/20	17	36.17	58	37.44	35.70	-41	11,107	-0.37%
2021/01/19	43	37.26	68	37.37	37.05	-25	10,777	-0.23%
2021/01/18	3	36.03	12	35.95	36.35	-9	10,311	-0.09%
2021/01/15	29.3	36.12	3	35.70	35.55	26.3	10,167	0.26%
2021/01/14	3.8	36.17	15.2	36.03	36.30	-11.5	9,987	-0.11%
2021/01/13	49	36.30	40.6	36.31	36.40	8.4	9,871	0.08%
2021/01/12	11	36.39	77	36.41	35.80	-66	9,708	-0.68%
2021/01/11	41	35.29	20	35.60	35.65	21	9,181	0.23%
2021/01/08	11	35.06	3	35.40	35.10	8	9,041	0.09%
2021/01/07	30	35.24	38.7	35.13	35.25	-8.7	8,917	-0.10%
2021/01/06	5	35.02	15	35.12	34.45	-10	8,790	-0.11%
2021/01/05	6	34.23	4	34.58	34.85	2	8,607	0.02%
2021/01/04	2	34.30	10	34.62	34.70	-8	8,560	-0.09%
2020/12/31	28	34.71	21	34.37	34.35	7	8,526	0.08%
2020/12/30	10	34.64	2	34.65	34.70	8	8,473	0.09%
2020/12/29	33	34.97	24	35.04	35.00	9	8,439	0.11%
2020/12/28	16.1	34.43	1	34.65	34.50	15.1	8,260	0.18%
2020/12/25	22	34.40	1	34.60	34.40	21	8,197	0.26%
2020/12/24	4	33.68	8	33.89	34.05	-4	8,103	-0.05%
2020/12/23	5	33.47	6	33.49	33.50	-1	8,069	-0.01%
2020/12/22	4	34.26	17	34.07	33.50	-13	8,055	-0.16%
2020/12/21	10	34.14	2	33.95	34.35	8	7,954	0.10%
2020/12/18	19	34.78	0	0.00	34.70	19	7,861	0.24%
2020/12/17	5	34.47	5	34.80	34.95	0	7,605	0.00%
2020/12/16	15	34.93	2	35.33	34.55	13	7,451	0.17%
2020/12/15	24.1	35.46	16	35.98	34.65	8.1	7,247	0.11%
2020/12/14	35	36.90	9	37.18	36.60	26	6,932	0.38%
2020/12/11	15	36.65	30	36.84	37.15	-15	6,728	-0.22%
2020/12/10	29	36.78	28	36.78	36.75	1	6,262	0.02%
2020/12/09	33	36.75	41	36.45	37.05	-8	6,067	-0.13%
2020/12/08	13	35.99	24	35.79	36.25	-11	5,772	-0.19%
2020/12/07	34.2	37.03	63.9	37.22	36.50	-29.8	5,536	-0.54%
2020/12/04	33	34.73	65	35.08	35.70	-32	4,719	-0.68%
2020/12/03	41.1	33.50	45.8	33.45	33.20	-4.8	3,957	-0.12%
2020/12/02	50	32.34	43.4	32.28	32.30	6.7	3,599	0.18%
2020/11/30	24	31.91	21	31.94	31.85	3	3,431	0.09%
2020/11/27	2	31.40	2	31.25	31.25	0	3,315	0.00%
2020/11/26	0.4	31.40	0	0.00	31.50	0.4	3,295	0.01%
2020/11/25	29	31.52	0	0.00	31.20	29	3,292	0.88%
2020/11/24	33	31.97	23	32.22	31.65	10	3,235	0.31%
2020/11/23	29	31.23	27	31.55	31.95	2	3,045	0.07%
2020/11/20	2	30.13	0	0.00	30.20	2	2,843	0.07%
2020/11/19	2	30.43	7	30.65	30.35	-5	2,834	-0.18%
2020/11/18	1	30.30	1	30.50	30.45	0	2,811	0.00%
2020/11/17	0	0.00	12	30.32	30.05	-12	2,786	-0.43%
2020/11/16	12	30.03	17	30.07	30.00	-5	2,838	-0.18%
2020/11/13	1	29.70	32	29.70	29.50	-31	2,841	-1.09%
2020/11/12	2	29.45	0	0.00	29.30	2	2,825	0.07%
2020/11/11	2	29.95	15	30.05	30.00	-13	2,791	-0.47%
2020/11/10	0	0.00	15	29.90	29.85	-15	2,697	-0.56%
2020/11/09	1	29.35	12	29.28	29.30	-11	2,667	-0.41%
2020/11/06	10	28.95	0	0.00	28.90	10	2,688	0.37%
2020/11/05	2	28.75	0	0.00	28.75	2	2,712	0.07%
2020/11/04	0	0.00	1	28.75	28.85	-1	2,722	-0.04%
2020/11/02	0	0.00	3	28.05	28.05	-3	2,762	-0.11%
2020/10/30	3	28.20	0	0.00	28.15	3	2,794	0.11%
2020/10/29	11	28.34	0	0.00	28.40	11	2,774	0.40%
2020/10/28	13	28.77	0	0.00	28.75	13	2,779	0.47%
2020/10/27	0	0.00	4	29.10	29.00	-4	2,804	-0.14%
2020/10/26	15	29.10	3	29.25	29.10	12	2,885	0.42%
2020/10/23	3	29.33	0	0.00	29.35	3	2,911	0.10%
2020/10/22	0	0.00	11	29.40	29.40	-11	2,968	-0.37%
2020/10/19	3	28.70	0	0.00	28.75	3	3,026	0.10%
2020/10/16	0	0.00	7	28.96	28.85	-7	3,060	-0.23%
2020/10/14	2	29.20	1	29.25	29.15	1	3,108	0.03%
2020/10/13	14	28.79	0	0.00	28.90	14	3,134	0.45%
2020/10/12	0	0.00	20.4	29.06	29.10	-20.4	3,197	-0.64%
2020/10/07	0	0.00	5	28.65	28.65	-5	3,229	-0.15%
2020/10/06	0	0.00	2	28.80	28.75	-2	3,276	-0.06%
2020/10/05	0	0.00	1	28.50	28.40	-1	3,325	-0.03%
2020/09/30	5	28.45	0	0.00	28.55	5	3,383	0.15%
2020/09/29	0	0.00	1	28.50	28.30	-1	3,453	-0.03%
2020/09/28	1	28.15	2	27.55	28.30	-1	3,589	-0.03%
2020/09/25	7	27.73	4	27.50	27.25	3	3,869	0.08%
2020/09/24	7	28.07	0	0.00	28.05	7	4,006	0.17%
2020/09/23	18.3	28.63	0	0.00	28.55	18.3	4,036	0.45%
2020/09/22	1.1	29.01	0	0.00	28.95	1.1	4,251	0.02%
2020/09/18	1	29.80	0	0.00	29.90	1	4,444	0.02%
2020/09/17	0	0.00	1	29.90	29.90	-1	4,521	-0.02%
2020/09/16	1	29.50	0	0.00	29.50	1	4,532	0.02%
2020/09/15	1	29.60	1	29.70	29.65	0	4,594	0.00%
2020/09/14	2	29.15	9	29.34	29.50	-7	4,750	-0.15%
2020/09/11	6	28.65	0	0.00	28.55	6	4,866	0.12%
2020/09/10	2	28.95	5	29.05	28.95	-3	4,959	-0.06%
2020/09/09	8	28.96	0	0.00	29.30	8	5,069	0.16%
2020/09/07	2	29.20	1	29.50	29.30	1	5,260	0.02%
2020/09/04	1	29.00	3	28.90	29.10	-2	5,470	-0.04%
2020/09/03	5	29.41	2	29.40	29.35	3	5,531	0.05%
2020/09/01	5	28.95	0	0.00	29.15	5	5,690	0.09%
2020/08/31	5	29.25	3	29.18	29.10	2	5,780	0.03%
2020/08/25	0	0.00	2	29.78	29.80	-2	6,970	-0.03%
2020/08/21	2	29.40	0	0.00	29.25	2	7,034	0.03%
2020/08/20	12	29.63	2	29.58	29.10	10	7,055	0.14%
2020/08/19	10	30.85	0	0.00	30.60	10	7,002	0.14%
2020/08/18	5	31.69	0	0.00	31.45	5	6,951	0.07%
2020/08/17	5	31.88	4	31.90	31.95	1	6,996	0.01%
2020/08/14	2	31.78	0	0.00	31.90	2	7,147	0.03%
2020/08/13	11	31.97	0	0.00	31.85	11	7,177	0.15%
2020/08/12	0	0.00	3.2	32.33	32.15	-3.2	7,191	-0.05%
2020/08/11	2	32.05	1	32.35	31.75	1	7,203	0.01%
2020/08/07	2	31.90	0.7	31.90	31.90	1.3	7,338	0.02%
2020/08/06	3	32.20	1	32.20	32.20	2	7,384	0.03%
2020/08/05	2	32.60	8	32.68	32.55	-6	7,428	-0.08%
2020/08/04	1	32.00	0	0.00	32.05	1	7,553	0.01%
2020/08/03	3	31.97	0	0.00	31.95	3	7,742	0.04%
2020/07/31	1	32.25	2	32.00	31.90	-1	8,030	-0.01%
2020/07/30	4	32.08	7	32.11	32.00	-3	8,114	-0.04%
2020/07/29	0	0.00	4	30.89	31.15	-4	8,296	-0.05%
2020/07/28	2	31.10	4	31.96	30.35	-2	8,465	-0.02%
2020/07/24	4	32.03	0	0.00	31.45	4	8,488	0.05%
2020/07/23	3	32.32	0	0.00	32.35	3	8,495	0.04%
2020/07/22	3	32.60	1	32.65	32.65	2	8,636	0.02%
2020/07/21	0	0.00	2	32.25	32.00	-2	8,655	-0.02%
2020/07/20	1	31.70	0	0.00	31.65	1	8,689	0.01%
2020/07/17	5	31.98	1	31.75	31.75	4	8,692	0.05%
2020/07/16	2	32.45	3	32.62	32.15	-1	8,729	-0.01%
2020/07/15	8	32.38	6	32.50	32.30	2	8,733	0.02%
2020/07/14	5	32.31	3	32.53	32.25	2	8,813	0.02%
2020/07/13	6	32.69	3	32.55	32.80	3	8,851	0.03%
2020/07/10	2	32.05	2	32.23	32.00	0	8,986	0.00%
2020/07/09	3	32.90	1	33.35	32.90	2	8,967	0.02%
2020/07/08	9.2	33.27	3	33.40	33.30	6.2	8,993	0.07%
2020/07/07	14	34.00	24	33.77	33.65	-10	9,043	-0.11%
2020/07/06	36	34.20	45	34.38	34.00	-9	9,022	-0.10%
2020/07/03	6	33.34	18	33.17	33.40	-12	8,798	-0.14%
2020/07/02	1	32.05	8	32.24	32.40	-7	8,730	-0.08%
2020/07/01	16	31.98	1	32.20	31.60	15	8,715	0.17%
2020/06/30	6	33.78	0	0.00	33.80	6	8,505	0.07%
2020/06/29	4	33.49	3	33.37	33.50	1	8,367	0.01%
2020/06/24	3	33.42	4	33.55	33.55	-1	8,360	-0.01%
2020/06/23	19	33.92	2	33.85	33.85	17	8,358	0.20%
2020/06/22	3	34.23	4	34.24	34.20	-1	8,367	-0.01%
2020/06/19	6	34.65	34	35.00	34.80	-28	8,473	-0.33%
2020/06/18	5	34.22	62	34.19	34.50	-57	8,355	-0.68%
2020/06/17	17	34.10	11	34.05	33.75	6	8,233	0.07%
2020/06/16	5	33.47	18	33.65	33.60	-13	8,204	-0.16%
2020/06/15	8	32.78	10	33.00	32.55	-2	8,277	-0.02%
2020/06/12	11	32.95	9	33.05	33.25	2	8,262	0.02%
2020/06/11	37	33.70	52	33.95	33.45	-15	8,238	-0.18%
2020/06/10	6	33.34	42	33.35	33.35	-36	8,093	-0.44%
2020/06/09	15	33.26	0	0.00	33.10	15	8,205	0.18%
2020/06/08	22	33.61	8	33.59	33.65	14	8,314	0.17%
2020/06/05	2	33.55	8	33.26	33.35	-6	8,602	-0.07%
2020/06/04	22	33.02	7	33.01	32.90	15	8,829	0.17%
2020/06/03	23	33.25	18	33.29	33.25	5	8,871	0.06%
2020/06/02	74	34.13	66.3	34.13	34.05	7.8	8,641	0.09%
2020/06/01	3	31.88	7	31.96	32.15	-4	8,011	-0.05%
2020/05/29	3	31.30	0	0.00	30.90	3	7,960	0.04%
2020/05/28	19	31.42	0	0.00	30.90	19	7,960	0.24%
2020/05/27	4	31.61	1	31.75	31.55	3	7,943	0.04%
2020/05/26	17	31.37	0	0.00	31.35	17	7,928	0.21%
2020/05/25	6	31.18	0	0.00	31.50	6	7,894	0.08%
2020/05/22	0	0.00	29	31.59	31.40	-29	7,883	-0.37%
2020/05/21	2	31.90	71	31.92	32.05	-69	7,858	-0.88%
2020/05/20	0	0.00	1	30.70	31.10	-1	7,707	-0.01%
2020/05/19	1	30.60	0	0.00	30.45	1	7,691	0.01%
2020/05/18	15	30.32	0	0.00	30.25	15	7,642	0.20%
2020/05/15	50	30.88	63	30.77	30.80	-13	7,614	-0.17%
2020/05/14	57	31.56	2	31.15	31.15	55	7,541	0.73%
2020/05/13	2	32.33	13	32.31	32.40	-11	7,448	-0.15%
2020/05/12	12	32.39	5	32.35	32.30	7	7,429	0.09%
2020/05/11	31	32.79	6	32.88	32.55	25	7,377	0.34%
2020/05/08	1	32.05	29	32.05	32.20	-28	7,245	-0.39%
2020/05/07	36	32.02	2	32.08	31.60	34	7,055	0.48%
2020/05/06	7	31.72	0.1	31.75	31.75	6.9	6,778	0.10%
2020/05/05	22	31.84	79	31.81	32.00	-57	6,687	-0.85%
2020/05/04	4	31.28	7	31.62	31.50	-3	6,462	-0.05%
2020/04/30	2	30.70	0	0.00	30.70	2	6,301	0.03%
2020/04/29	60	30.24	1	30.15	30.15	59	6,271	0.94%
2020/04/28	1	30.10	2	29.95	30.10	-1	6,275	-0.02%
2020/04/27	2	30.35	15	30.38	30.35	-13	6,328	-0.21%
2020/04/24	2	29.20	40	29.28	29.30	-38	6,208	-0.61%
2020/04/21	22	29.10	21	29.09	28.60	1	6,050	0.02%
2020/04/20	7	29.43	7	29.55	29.30	0	5,994	0.00%
2020/04/17	15	29.35	8	29.49	29.00	7	5,936	0.12%
2020/04/16	1	29.00	19	29.44	29.25	-18	5,879	-0.31%
2020/04/15	2	29.23	14	29.45	29.60	-12	5,868	-0.20%
2020/04/14	4.3	28.23	7	28.46	28.55	-2.7	5,710	-0.05%
2020/04/13	10	27.85	1	27.90	27.90	9	5,703	0.16%
2020/04/10	30	28.58	0	28.65	28.45	30	5,665	0.53%
2020/04/09	0	29.25	10	28.94	29.25	-10	5,567	-0.18%
2020/04/08	9	28.36	51	27.76	28.35	-42	5,455	-0.77%
2020/04/07	2	27.48	0	0.00	27.55	2	5,460	0.04%
2020/04/06	6	26.73	0	0.00	26.75	6	5,338	0.11%
2020/04/01	0	26.95	0	0.00	26.95	0	5,322	0.00%
2020/03/30	0	0.00	1	26.60	26.60	-1	5,286	-0.02%
2020/03/27	1	26.85	8	26.72	26.15	-7	5,279	-0.13%
2020/03/26	2	26.50	12	26.57	26.60	-10	5,191	-0.19%
2020/03/25	3	26.77	7	26.89	26.55	-4	5,159	-0.08%
2020/03/24	6	26.01	0	0.00	25.80	6	5,009	0.12%
2020/03/23	0	0.00	26	25.12	25.20	-26	4,975	-0.52%
2020/03/20	54	25.39	11	25.35	25.95	43	5,061	0.85%
2020/03/19	20	23.90	9	24.37	24.30	11	4,986	0.22%
2020/03/18	4	25.75	1	26.15	25.00	3	4,972	0.06%
2020/03/17	12	25.43	10.5	24.93	25.45	1.5	4,949	0.03%
2020/03/16	2	26.85	30	26.84	25.50	-28	4,935	-0.57%
2020/03/13	66	26.06	17	25.94	26.95	49	4,851	1.01%
2020/03/12	14	28.41	16	28.14	28.10	-2	4,697	-0.04%
2020/03/11	23	30.75	14	30.77	29.80	9	4,571	0.20%
2020/03/10	4	30.98	42	31.26	32.50	-38	4,266	-0.89%
2020/03/09	35	31.27	16	30.61	30.70	19	4,076	0.47%
2020/03/06	5	30.50	36	30.38	30.55	-31	3,927	-0.79%
2020/03/05	3	29.90	0	0.00	30.10	3	3,952	0.08%
2020/03/04	8	29.41	0	0.00	29.40	8	4,006	0.20%
2020/03/03	5	29.90	2	30.03	30.00	3	4,069	0.07%
2020/03/02	8	28.67	0	0.00	29.15	8	4,070	0.20%
2020/02/27	20	29.68	0	0.00	29.45	20	4,078	0.49%
2020/02/25	1	30.65	17	30.35	30.65	-16	4,183	-0.38%
2020/02/24	25	31.06	11	31.00	31.00	14	4,323	0.32%
2020/02/21	2	30.88	22	30.91	30.85	-20	4,351	-0.46%
2020/02/20	1	31.55	0	0.00	31.25	1	4,427	0.02%
2020/02/19	10	31.12	0	0.00	31.10	10	4,564	0.22%
2020/02/18	10	31.40	10	31.25	31.25	0	4,850	0.00%
2020/02/17	1	30.90	0	0.00	30.75	1	5,074	0.02%
2020/02/14	0	0.00	11	30.90	31.05	-11	5,331	-0.21%
2020/02/13	4	30.95	1	31.00	30.65	3	5,861	0.05%
2020/02/12	36	30.80	11	30.73	30.75	25	6,180	0.40%
2020/02/10	0	0.00	2	30.10	30.00	-2	7,657	-0.03%
2020/02/07	3	30.00	3	30.05	30.00	0	7,673	0.00%
2020/02/06	10	30.05	0	0.00	30.60	10	7,685	0.13%
2020/02/05	2	29.50	2	30.00	29.70	0	7,674	0.00%
2020/02/04	6	29.48	0	0.00	29.55	6	7,664	0.08%
2020/02/03	3	28.58	0	0.00	28.90	3	7,674	0.04%
2020/01/31	13	30.07	10	30.25	30.00	3	7,640	0.04%
2020/01/30	18	30.39	1	30.10	29.95	17	7,627	0.22%
2020/01/20	6	33.41	0	0.00	33.25	6	7,551	0.08%
2020/01/17	2	33.93	1	33.85	33.85	1	7,551	0.01%
2020/01/16	2	33.85	3	33.95	33.85	-1	7,616	-0.01%
2020/01/15	5	33.85	0	0.00	33.90	5	7,683	0.07%
2020/01/14	4	34.13	2	34.30	34.15	2	7,714	0.03%
2020/01/13	6	34.25	0	0.00	34.15	6	7,759	0.08%
2020/01/10	8	33.71	9	33.98	34.00	-1	7,806	-0.01%
2020/01/09	1	33.95	1	34.20	34.25	0	7,821	0.00%
2020/01/08	2	32.00	3	32.67	32.60	-1	7,834	-0.01%
2020/01/07	0	0.00	8	32.69	32.70	-8	7,993	-0.10%
2020/01/06	0	0.00	150	33.52	33.40	-150	8,007	-1.87%	大賣/鉅額交易
2020/01/03	3	34.75	30	34.60	34.20	-27	8,018	-0.34%
2020/01/02	1	34.40	60	34.48	34.55	-59	8,026	-0.74%
2019/12/31	9	34.29	90	34.48	34.25	-81	8,043	-1.01%
2019/12/26	2	34.25	6.2	34.44	34.40	-4.2	7,974	-0.05%
2019/12/25	5	34.80	0	0.00	34.75	5	8,056	0.06%
2019/12/24	7	34.96	0	0.00	34.60	7	8,197	0.09%
2019/12/23	4	35.31	5	35.29	35.20	-1	8,229	-0.01%
2019/12/20	9.5	35.40	1	35.85	35.20	8.5	8,280	0.10%
2019/12/19	5.5	35.65	10	35.55	35.55	-4.5	8,291	-0.05%
2019/12/18	19.1	35.94	0	0.00	35.90	19.1	8,293	0.23%
2019/12/17	20	36.29	19	36.36	36.25	1	8,288	0.01%
2019/12/16	1	35.40	3	35.58	35.55	-2	8,217	-0.02%
2019/12/13	3.2	35.75	21	35.92	35.30	-17.8	8,241	-0.22%
2019/12/12	2	35.53	4	35.60	35.85	-2	8,124	-0.02%
2019/12/11	6	35.63	56	35.50	35.45	-50	8,152	-0.61%
2019/12/10	3.2	35.14	7	35.25	35.15	-3.8	8,208	-0.05%
2019/12/09	2.5	35.04	1	35.15	35.15	1.5	8,308	0.02%
2019/12/06	3	34.93	9	35.35	34.85	-6	8,344	-0.07%
2019/12/05	53	35.10	0	0.00	35.20	53	8,441	0.63%
2019/12/04	1	34.50	7	35.06	35.05	-6	8,507	-0.07%
2019/12/03	3	34.23	6	34.33	34.20	-3	8,557	-0.04%
2019/12/02	16	33.68	2	33.35	34.00	14	8,711	0.16%
2019/11/29	37	34.40	1	34.15	34.25	36	8,695	0.41%
2019/11/28	10	35.23	0	0.00	35.20	10	8,632	0.12%
2019/11/27	0	0.00	10	35.50	35.45	-10	8,629	-0.12%
2019/11/26	3	35.70	0	0.00	35.80	3	8,686	0.03%
2019/11/25	28	35.66	33	35.57	35.65	-5	8,679	-0.06%
2019/11/22	9	35.32	22	35.48	35.15	-13	8,752	-0.15%
2019/11/21	19	35.93	11	36.02	36.00	8	8,769	0.09%
2019/11/20	6	36.54	4	36.90	36.95	2	8,683	0.02%
2019/11/19	7	37.01	17.5	36.92	37.10	-10.5	8,699	-0.12%
2019/11/18	19	36.74	203	36.75	36.75	-184	8,677	-2.12%	大賣/鉅額交易
2019/11/15	347.2	37.00	24	37.16	36.25	323.2	8,639	3.74%	大買/鉅額交易
2019/11/14	105	36.73	60.1	37.02	36.70	44.9	8,431	0.53%	大買/
2019/11/13	139	37.87	9.9	38.05	37.80	129.2	8,297	1.56%	大買/鉅額交易
2019/11/12	65	37.24	38	37.71	38.00	27	8,142	0.33%
2019/11/11	48	36.09	73.5	36.02	35.95	-25.5	7,823	-0.33%
2019/11/08	69	35.24	157	34.89	35.80	-88	7,792	-1.13%	大賣/
2019/11/07	101	32.88	67	32.69	33.40	34	7,242	0.47%	大買/
2019/11/06	10	30.50	0	0.00	30.40	10	6,951	0.14%
2019/11/05	16	30.74	0	0.00	30.50	16	7,313	0.22%
2019/11/04	1	30.75	0	0.00	30.80	1	7,415	0.01%
2019/11/01	1	30.10	0	0.00	30.55	1	7,566	0.01%
2019/10/31	10	30.30	0	0.00	30.20	10	7,695	0.13%
2019/10/29	5	30.55	6	30.30	30.30	-1	7,851	-0.01%
2019/10/28	0	0.00	3	30.85	30.70	-3	7,960	-0.04%
2019/10/25	4	31.29	1	31.25	31.20	3	8,022	0.04%
2019/10/24	0	0.00	1	31.60	31.70	-1	8,071	-0.01%
2019/10/23	1	31.25	3	31.33	31.45	-2	8,127	-0.02%
2019/10/22	4	30.76	0	0.00	30.75	4	8,168	0.05%
2019/10/21	13	30.97	0	0.00	31.00	13	8,206	0.16%
2019/10/17	6	30.75	4	31.09	31.45	2	8,213	0.02%
2019/10/16	16	30.63	3	30.80	30.80	13	8,214	0.16%
2019/10/15	51	30.47	3	31.25	30.65	48	8,252	0.58%
2019/10/14	3	31.90	2	32.05	31.90	1	8,173	0.01%
2019/10/08	0	0.00	5	32.45	32.70	-5	8,159	-0.06%
2019/10/07	6	32.21	0	0.00	32.40	6	8,202	0.07%
2019/10/04	1	32.30	0	0.00	32.30	1	8,180	0.01%
2019/10/03	2	32.50	1	32.60	32.45	1	8,173	0.01%
2019/10/02	16	32.62	17	32.80	32.95	-1	8,198	-0.01%
2019/10/01	7	32.72	24	32.71	32.95	-17	8,163	-0.21%
2019/09/27	39	32.36	17	32.49	31.55	22	8,072	0.27%
2019/09/26	5	33.40	13	33.48	33.45	-8	7,933	-0.10%
2019/09/25	12	32.85	10	33.25	33.20	2	7,902	0.03%
2019/09/24	10	33.08	0	0.00	33.20	10	7,911	0.13%
2019/09/23	11	33.56	6.8	33.58	33.45	4.2	7,902	0.05%
2019/09/20	6	33.13	1.8	33.14	33.40	4.2	7,900	0.05%
2019/09/19	12	32.92	2	33.08	33.10	10	7,870	0.13%
2019/09/17	12	32.96	7	32.92	32.80	5	7,767	0.06%
2019/09/16	28	33.51	7	33.48	33.40	21	7,735	0.27%
2019/09/12	3	33.82	8.4	33.87	34.00	-5.4	7,669	-0.07%
2019/09/11	7	33.31	19	33.40	33.45	-12	7,566	-0.16%
2019/09/10	5	32.24	7	32.39	32.50	-2	7,436	-0.03%
2019/09/09	5	33.34	7	33.15	32.65	-2	7,367	-0.03%
2019/09/06	4	32.88	13.2	32.85	32.90	-9.2	7,200	-0.13%
2019/09/05	8.6	32.29	9.4	32.63	32.50	-0.8	7,044	-0.01%
2019/09/04	10	31.93	103.5	32.04	32.15	-93.5	6,853	-1.36%	大賣/
2019/09/03	0	0.00	3	31.13	31.20	-3	6,666	-0.05%
2019/09/02	0	0.00	62.2	31.04	31.20	-62.2	6,637	-0.94%
2019/08/30	0	0.00	1	30.95	30.80	-1	6,613	-0.02%
2019/08/29	3	30.67	14	30.47	30.70	-11	6,570	-0.17%
2019/08/28	2	30.23	8	30.24	30.10	-6	6,521	-0.09%
2019/08/27	45.4	30.90	17.5	30.74	30.70	27.9	6,492	0.43%
2019/08/26	13	30.10	7	30.24	30.25	6	6,376	0.09%
2019/08/23	10	30.22	19	30.14	30.00	-9	6,289	-0.14%
2019/08/22	2	30.33	14	30.74	30.55	-12	6,232	-0.19%
2019/08/21	25	30.92	35	30.60	30.55	-10	6,268	-0.16%
2019/08/20	2	30.83	20	30.57	30.60	-18	6,373	-0.28%
2019/08/19	0	0.00	7	30.20	30.15	-7	6,273	-0.11%
2019/08/16	30	29.94	2	30.15	29.60	28	6,315	0.44%
2019/08/15	13	28.82	2	28.75	29.40	11	6,208	0.18%
2019/08/14	13	29.82	4	29.74	29.10	9	6,132	0.15%
2019/08/13	20	29.97	9	30.34	29.60	11	6,004	0.18%
2019/08/12	28	30.79	80	30.35	31.50	-52	5,745	-0.91%
2019/08/08	7	28.56	28	28.78	28.95	-21	5,320	-0.39%
2019/08/07	28.7	28.22	18.8	28.52	27.70	9.8	5,099	0.19%
2019/08/06	7	27.96	5	28.02	28.25	2	4,788	0.04%
2019/08/05	4	28.31	19.5	28.46	28.45	-15.5	4,690	-0.33%
2019/08/02	9	28.05	1	27.90	27.80	8	4,576	0.17%
2019/08/01	3	28.20	4	28.68	28.80	-1	4,498	-0.02%
2019/07/31	23	28.84	36.1	28.98	28.65	-13.1	4,485	-0.29%
2019/07/30	3	28.40	6.7	28.60	28.20	-3.7	4,404	-0.08%
2019/07/29	10	28.50	9	28.61	28.65	1	4,356	0.02%
2019/07/26	1	28.05	16.7	28.26	28.20	-15.7	4,290	-0.37%
2019/07/25	10	27.90	10.4	27.95	28.05	-0.4	4,201	-0.01%
2019/07/24	3	27.52	19	27.51	27.55	-16	4,103	-0.39%
2019/07/23	3	26.80	6	26.99	26.95	-3	4,053	-0.07%
2019/07/22	0	0.00	34	26.50	26.65	-34	3,997	-0.85%
2019/07/19	1	26.10	5	26.42	26.05	-4	3,961	-0.10%
2019/07/18	1	26.00	22	26.00	26.10	-21	3,956	-0.53%
2019/07/17	8	26.04	1	26.30	25.90	7	3,955	0.18%
2019/07/16	5	25.64	6	25.76	25.70	-1	3,920	-0.03%
2019/07/15	3	25.00	0	0.00	25.25	3	3,895	0.08%
2019/07/12	0	0.00	2	25.35	25.30	-2	3,958	-0.05%
2019/07/11	2	25.45	6	25.38	25.55	-4	3,970	-0.10%
2019/07/09	0	0.00	13	24.97	24.85	-13	4,023	-0.32%
2019/07/08	0	0.00	3	24.58	24.90	-3	4,155	-0.07%
2019/07/05	1	24.55	0	0.00	24.45	1	4,362	0.02%
2019/07/04	1	24.55	0	0.00	24.55	1	4,529	0.02%
2019/07/03	4	24.70	0	0.00	24.65	4	4,828	0.08%
2019/07/01	2	24.40	4	24.40	24.50	-2	5,257	-0.04%
2019/06/26	5	23.90	0	0.00	23.90	5	5,414	0.09%
2019/06/24	0	0.00	3	24.20	24.25	-3	5,501	-0.05%
2019/06/21	0	0.00	5	24.40	24.30	-5	5,719	-0.09%
2019/06/20	10	24.00	20	24.20	24.15	-10	5,828	-0.17%
2019/06/19	10	24.00	3	24.00	23.95	7	6,047	0.12%
2019/06/18	2	23.38	0	0.00	23.40	2	6,351	0.03%
2019/06/17	2	23.48	0	0.00	23.45	2	6,867	0.03%
2019/06/13	8	23.59	0	0.00	23.55	8	7,190	0.11%
2019/06/12	5	23.60	0	0.00	23.75	5	7,272	0.07%
2019/06/11	22	23.77	0	0.00	23.70	22	7,374	0.30%
2019/06/10	5	23.55	0	0.00	23.65	5	7,424	0.07%
2019/06/05	2	24.40	3	24.50	24.35	-1	7,642	-0.01%
2019/06/03	0.5	23.60	0	0.00	23.50	0.5	8,206	0.01%
2019/05/28	1	22.45	1	22.20	22.80	0	8,484	0.00%
2019/05/27	5	22.81	0	0.00	22.35	5	8,381	0.06%
2019/05/24	1	23.50	0	0.00	23.50	1	8,241	0.01%
2019/05/23	21	23.58	0	0.00	23.40	21	8,245	0.25%
2019/05/22	3	24.30	1.8	24.55	24.55	1.2	8,131	0.01%
2019/05/21	4	24.10	0	0.00	24.15	4	8,123	0.05%
2019/05/20	29	24.38	0	0.00	24.20	29	8,099	0.36%
2019/05/17	7	25.22	2	25.10	24.90	5	8,034	0.06%
2019/05/16	1	26.00	0	0.00	26.10	1	7,976	0.01%
2019/05/15	0	0.00	2	26.35	26.40	-2	7,973	-0.03%
2019/05/14	2	24.55	7	25.79	26.00	-5	8,024	-0.06%
2019/05/13	2	25.50	0	0.00	25.20	2	7,985	0.03%
2019/05/10	1	25.80	1	25.85	25.95	0	7,966	0.00%
2019/05/09	17	26.11	0	0.00	25.95	17	7,945	0.21%
2019/05/08	8	26.55	5	26.70	26.45	3	7,903	0.04%
2019/05/07	7	26.71	0	0.00	26.95	7	7,867	0.09%
2019/05/06	18	26.39	0	0.00	26.20	18	7,826	0.23%
2019/05/03	1	27.30	12	27.31	27.35	-11	7,787	-0.14%
2019/05/02	0	0.00	10	26.92	27.10	-10	7,744	-0.13%
2019/04/30	14	26.48	0	0.00	26.90	14	7,734	0.18%
2019/04/29	23	26.58	0	0.00	26.70	23	7,722	0.30%
2019/04/26	2	26.93	0	0.00	27.00	2	7,663	0.03%
2019/04/25	0	0.00	3	27.30	27.15	-3	7,644	-0.04%
2019/04/24	1	26.85	3	26.85	26.85	-2	7,630	-0.03%
2019/04/23	7	26.81	0	0.00	27.35	7	7,597	0.09%
2019/04/22	1	27.10	5	27.10	27.10	-4	7,548	-0.05%
2019/04/19	10	27.00	5	27.38	27.55	5	7,499	0.07%
2019/04/18	11	27.07	3	27.05	26.70	8	7,487	0.11%
2019/04/17	8	27.30	0	0.00	27.40	8	7,426	0.11%
2019/04/16	16	27.56	10	27.58	27.60	6	7,380	0.08%
2019/04/15	5	27.52	5	27.60	27.75	0	7,365	0.00%
2019/04/12	6	27.59	27	27.53	27.45	-21	7,359	-0.29%
2019/04/11	11	28.40	0	0.00	28.30	11	7,239	0.15%
2019/04/10	12	29.02	17.1	29.00	29.20	-5.1	7,017	-0.07%
2019/04/09	33	28.98	48.8	28.77	29.05	-15.8	6,887	-0.23%
2019/04/08	5	27.90	17	27.96	27.90	-12	6,616	-0.18%
2019/04/03	7	27.30	67	27.21	27.20	-60	6,382	-0.94%
2019/04/02	0	0.00	2	26.90	26.70	-2	6,251	-0.03%
2019/04/01	6	26.75	53	26.95	26.90	-47	6,185	-0.76%
2019/03/29	1	26.35	3	26.23	26.20	-2	6,052	-0.03%
2019/03/28	3	26.38	6	26.20	26.10	-3	6,048	-0.05%
2019/03/27	2.6	26.35	26.5	26.37	26.45	-23.9	6,038	-0.40%
2019/03/26	5	27.09	6	27.44	26.60	-1	6,024	-0.02%
2019/03/25	14	27.14	7	27.01	26.95	7	5,894	0.12%
2019/03/22	0	0.00	6	27.12	26.95	-6	5,890	-0.10%
2019/03/21	0.2	26.80	10.7	27.16	26.95	-10.5	5,757	-0.18%
2019/03/20	18	26.41	36.4	26.22	26.45	-18.4	5,487	-0.34%
2019/03/19	6	25.15	20	25.20	25.20	-14	5,169	-0.27%
2019/03/18	0	0.00	11	24.51	24.50	-11	4,987	-0.22%
2019/03/15	14	24.14	17	24.40	24.30	-3	4,960	-0.06%
2019/03/14	18	23.98	1	24.00	23.90	17	4,976	0.34%
2019/03/13	2	24.25	0	0.00	24.10	2	4,987	0.04%
2019/03/12	10	24.33	2	24.75	24.20	8	5,001	0.16%
2019/03/11	3	24.45	5.7	24.49	24.55	-2.7	4,931	-0.05%
2019/03/08	84.5	24.41	26	24.93	24.60	58.5	5,016	1.17%
2019/03/07	1	26.70	30.5	26.34	26.70	-29.5	4,585	-0.64%
2019/03/06	2	25.88	11	26.60	25.90	-9	4,513	-0.20%
2019/03/05	34	26.25	1	26.60	25.95	33	4,473	0.74%
2019/03/04	101	25.90	8	26.01	26.15	93	4,406	2.11%	大買/
2019/02/27	3	25.30	0	0.00	25.55	3	4,320	0.07%
2019/02/26	3	25.58	0	0.00	25.50	3	4,380	0.07%
2019/02/25	0	0.00	2	25.65	25.65	-2	4,400	-0.05%
2019/02/22	2	25.20	0	0.00	25.20	2	4,471	0.04%
2019/02/21	3	25.12	0	0.00	25.05	3	4,667	0.06%
2019/02/20	1	25.40	0	0.00	25.40	1	4,740	0.02%
2019/02/14	4	25.40	0	0.00	25.50	4	5,080	0.08%
2019/02/13	0	0.00	10	26.05	25.70	-10	5,207	-0.19%
2019/02/12	0	0.00	1	25.15	25.35	-1	5,280	-0.02%
2019/02/11	1	24.60	4.5	24.99	25.05	-3.5	5,421	-0.06%
2019/01/30	9	24.71	0	0.00	24.65	9	5,464	0.16%
2019/01/29	0	0.00	0.7	25.05	25.20	-0.7	5,601	-0.01%
2019/01/25	2	25.30	0	0.00	25.50	2	5,897	0.03%
2019/01/24	0	0.00	22	25.49	25.10	-22	6,015	-0.37%
2019/01/23	0	0.00	1	24.95	24.95	-1	6,037	-0.02%
2019/01/22	0	0.00	4.2	24.79	24.75	-4.2	6,241	-0.07%
2019/01/21	1	24.65	1	24.75	24.65	0	6,294	0.00%
2019/01/18	1	24.90	0	0.00	24.90	1	6,485	0.02%
2019/01/17	0	0.00	1	25.00	24.75	-1	6,663	-0.02%
2019/01/16	0	0.00	3	24.95	24.80	-3	6,763	-0.04%
2019/01/15	2	24.35	0	0.00	24.55	2	6,861	0.03%
2019/01/10	7	24.29	0	0.00	24.05	7	7,215	0.10%
2019/01/09	1	24.75	0.8	25.05	25.05	0.2	7,208	0.00%
2019/01/08	4	24.53	0	0.00	24.85	4	7,352	0.05%
2019/01/07	2	24.68	0	0.00	24.60	2	7,500	0.03%
2019/01/04	9	24.96	3	25.25	25.20	6	7,669	0.08%
2019/01/03	2	25.80	0	0.00	25.85	2	7,769	0.03%
2019/01/02	0	0.00	24	26.28	26.30	-24	7,808	-0.31%
2018/12/28	1	26.15	1	25.75	26.10	0	7,853	0.00%
2018/12/27	0	0.00	10	25.25	25.50	-10	7,899	-0.13%
2018/12/26	7	25.28	1	25.10	25.10	6	8,017	0.07%
2018/12/25	5	25.43	0	0.00	25.55	5	8,178	0.06%
2018/12/22	0	0.00	0.9	25.80	25.70	-0.9	8,510	-0.01%
2018/12/21	4	25.60	4	25.66	26.25	0	8,660	0.00%
2018/12/20	1	25.80	0	26.00	25.70	1	8,950	0.01%
2018/12/19	1	26.55	0	0.00	26.30	1	9,065	0.01%
2018/12/18	4	26.35	0.1	26.10	26.10	3.9	9,068	0.04%
2018/12/17	11	26.40	0	0.00	26.30	11	9,002	0.12%
2018/12/14	9	27.16	0.1	27.05	27.05	9	8,877	0.10%
2018/12/13	2	27.80	0.3	27.75	27.80	1.7	8,790	0.02%
2018/12/12	1	28.10	35	28.34	28.30	-34	8,790	-0.39%
2018/12/11	20	27.80	5	27.71	27.75	15	8,667	0.17%
2018/12/10	2	26.80	8.3	27.10	27.50	-6.3	8,747	-0.07%
2018/12/07	6	27.78	10	28.01	27.30	-4	8,732	-0.05%
2018/12/06	5	26.95	7.7	27.39	27.60	-2.7	8,638	-0.03%
2018/12/05	11.5	27.78	2	27.45	27.45	9.5	8,530	0.11%
2018/12/04	3	27.50	6.8	28.26	28.20	-3.8	8,440	-0.05%
2018/12/03	15	28.11	13	28.17	28.05	2	8,336	0.02%
2018/11/30	1	27.00	3.4	27.06	27.30	-2.4	8,115	-0.03%
2018/11/29	5.3	26.74	4	27.00	26.70	1.3	8,013	0.02%
2018/11/27	1	26.15	7	26.59	26.85	-6	7,892	-0.08%
2018/11/26	1	25.75	1.1	25.80	25.80	-0.1	7,782	0.00%
2018/11/23	1.2	25.53	3	25.68	25.70	-1.8	7,765	-0.02%
2018/11/22	4.3	26.46	2.7	26.24	26.20	1.6	7,691	0.02%
2018/11/21	2	26.25	2	26.58	27.00	0	7,645	0.00%
2018/11/20	3	26.60	9.5	26.85	26.55	-6.5	7,541	-0.09%
2018/11/19	7	26.66	12	26.76	26.75	-5	7,343	-0.07%
2018/11/16	12	26.49	14.8	26.86	26.20	-2.8	7,267	-0.04%
2018/11/15	1	26.60	1	26.75	26.90	0	7,149	0.00%
2018/11/14	8	26.90	8	27.14	26.70	0	7,168	0.00%
2018/11/13	8	26.04	7	26.91	27.20	1	7,135	0.01%
2018/11/12	0	0.00	15	26.93	26.80	-15	7,010	-0.21%
2018/11/09	7.4	25.86	15	26.12	26.15	-7.6	6,859	-0.11%
2018/11/08	6	25.91	64.1	26.32	25.80	-58.1	6,755	-0.86%
2018/11/07	8.3	25.19	2	25.55	25.40	6.3	6,632	0.10%
2018/11/06	7	25.34	14	25.49	25.25	-7	6,595	-0.11%
2018/11/05	2.1	24.66	18	25.07	25.10	-15.9	6,425	-0.25%
2018/11/02	3.1	24.59	10	24.35	24.60	-6.9	6,305	-0.11%
2018/11/01	0	0.00	11.4	23.38	23.45	-11.4	6,071	-0.19%
2018/10/31	0.5	21.35	5	20.56	21.35	-4.6	5,914	-0.08%
2018/10/30	1	20.15	14	21.53	20.20	-13	5,841	-0.22%
2018/10/29	2.2	23.10	1.7	22.94	22.35	0.5	5,637	0.01%
2018/10/26	4.2	23.42	6	23.59	23.35	-1.8	5,586	-0.03%
2018/10/17	1.4	23.32	8	23.46	23.50	-6.6	5,384	-0.12%
2018/10/16	7	23.01	5	23.65	22.85	2	5,212	0.04%
2018/10/15	2	23.68	6	23.77	23.60	-4	5,116	-0.08%
2018/10/12	13	23.29	9	22.93	23.50	4	5,047	0.08%
2018/10/11	3	22.00	5	22.35	22.50	-2	4,911	-0.04%
2018/10/09	4	23.25	10	23.55	23.60	-6	4,725	-0.13%
2018/10/08	2	23.05	2	23.25	23.25	0	4,622	0.00%
2018/10/05	23	22.70	31	22.76	22.60	-8	4,572	-0.17%
2018/10/04	11	24.13	7	24.08	24.10	4	4,445	0.09%
2018/10/03	3	24.07	12	24.21	24.25	-9	4,271	-0.21%
2018/10/02	3	24.20	16	24.11	23.65	-13	4,050	-0.32%
2018/10/01	1	23.60	8	23.91	23.80	-7	3,895	-0.18%
2018/09/28	10	23.80	53	23.38	23.65	-43	3,853	-1.12%
2018/09/27	2	23.55	1	23.30	23.50	1	3,837	0.03%
2018/09/26	5	23.93	11	24.02	23.45	-6	3,783	-0.16%
2018/09/25	25	23.80	20	23.48	23.90	5	3,659	0.14%
2018/09/21	0	0.00	12	23.31	23.40	-12	3,469	-0.35%
2018/09/20	3	23.30	16	23.01	22.85	-13	3,252	-0.40%
2018/09/19	2	22.83	1	22.85	22.85	1	3,122	0.03%
2018/09/18	71	22.72	19	22.81	22.60	52	3,030	1.72%
2018/09/17	0	0.00	8	21.27	21.90	-8	2,783	-0.29%
2018/09/12	1	20.30	0	0.00	20.00	1	3,180	0.03%
2018/09/10	0	0.00	12	20.05	20.15	-12	3,271	-0.37%
2018/09/07	9	21.08	10	21.20	20.85	-1	3,315	-0.03%
2018/09/06	22	21.86	9	21.93	21.60	13	3,284	0.40%
2018/09/05	1	21.00	6	21.20	21.15	-5	3,148	-0.16%
2018/09/03	1	20.90	0	0.00	20.90	1	3,288	0.03%
2018/08/31	1	21.00	0	0.00	21.05	1	3,319	0.03%
2018/08/30	1	21.10	1	21.15	21.15	0	3,427	0.00%
2018/08/28	5	21.20	0	0.00	21.15	5	3,630	0.14%
2018/08/24	1	21.05	0	0.00	21.15	1	3,678	0.03%
2018/08/21	2	21.05	0	0.00	21.05	2	3,919	0.05%
2018/08/20	6	20.97	0	0.00	20.95	6	3,938	0.15%
2018/08/17	13	21.28	0	0.00	21.00	13	4,022	0.32%
2018/08/16	0	0.00	3	20.90	21.25	-3	4,048	-0.07%
2018/08/14	0	0.00	1	21.85	21.85	-1	4,217	-0.02%
2018/08/13	7	22.39	0	0.00	21.75	7	4,299	0.16%
2018/08/10	4	22.68	0	0.00	22.60	4	4,250	0.09%
2018/08/09	3	23.00	2	23.00	23.00	1	4,234	0.02%
2018/08/07	4	23.16	1	23.15	23.25	3	4,288	0.07%
2018/08/06	1	23.35	3	23.10	23.00	-2	4,307	-0.05%
2018/08/03	1	22.80	0	0.00	22.70	1	4,332	0.02%
2018/07/30	0	0.00	2	22.30	22.30	-2	4,792	-0.04%
2018/07/27	10	22.38	0	0.00	22.40	10	4,818	0.21%
2018/07/23	0	0.00	0.9	22.15	22.10	-0.9	4,981	-0.02%
2018/07/19	2	22.80	0	0.00	22.75	2	5,139	0.04%
2018/07/18	0	0.00	3	22.70	22.40	-3	5,194	-0.06%
2018/07/13	0	0.00	1	22.35	22.35	-1	5,420	-0.02%
2018/07/12	6	22.55	0	0.00	22.35	6	5,446	0.11%
2018/07/11	0	0.00	1	22.00	21.80	-1	5,444	-0.02%
2018/07/09	1	21.80	0	0.00	21.65	1	5,525	0.02%
2018/07/05	1	21.50	0	0.00	21.30	1	5,561	0.02%
2018/07/04	5	22.19	3	22.00	22.15	2	5,542	0.04%
2018/07/03	1	22.70	2	23.03	22.55	-1	5,535	-0.02%
2018/07/02	6	23.08	0	0.00	23.10	6	5,542	0.11%
2018/06/29	5	23.15	0	0.00	23.05	5	5,572	0.09%
2018/06/28	0	0.00	2	23.05	23.05	-2	5,562	-0.04%
2018/06/27	1	23.35	0	0.00	23.30	1	5,630	0.02%
2018/06/26	11	23.29	4	23.25	23.55	7	5,699	0.12%
2018/06/25	7	23.99	1	23.90	23.55	6	5,702	0.11%
2018/06/22	0	0.00	14	24.29	24.80	-14	5,558	-0.25%
2018/06/21	2	22.20	1	22.20	23.00	1	5,293	0.02%
2018/06/20	0	0.00	6	22.23	22.15	-6	5,330	-0.11%
2018/06/19	0	0.00	35	22.61	22.85	-35	5,356	-0.65%
2018/06/15	34	23.20	6	23.19	23.20	28	5,359	0.52%
2018/06/14	1	23.00	2	22.70	22.60	-1	5,320	-0.02%
2018/06/13	6	23.22	11	23.10	22.95	-5	5,431	-0.09%
2018/06/11	1	22.95	2	22.95	22.95	-1	5,675	-0.02%
2018/06/08	0	0.00	3	22.85	22.85	-3	5,676	-0.05%
2018/06/07	0	0.00	14	22.90	22.75	-14	5,763	-0.24%
2018/06/06	11	22.55	34	22.49	22.65	-23	5,743	-0.40%
2018/06/05	45	22.34	8	22.36	22.20	37	5,765	0.64%
2018/06/04	0	0.00	3	22.00	21.95	-3	5,680	-0.05%
2018/06/01	5	21.88	0	0.00	21.80	5	5,661	0.09%
2018/05/31	2	22.15	0	0.00	22.00	2	5,661	0.04%
2018/05/30	3	21.95	5	21.90	22.00	-2	5,602	-0.04%
2018/05/29	3	22.00	2	22.20	22.20	1	5,563	0.02%
2018/05/28	0	0.00	2	21.70	21.75	-2	5,515	-0.04%
2018/05/25	1	21.85	3	21.87	21.70	-2	5,514	-0.04%
2018/05/24	0	0.00	2	21.70	21.70	-2	5,436	-0.04%
2018/05/23	3	21.48	0	0.00	21.35	3	5,424	0.06%
2018/05/22	9	21.84	5	21.98	21.60	4	5,416	0.07%
2018/05/21	0	0.00	4	21.55	21.95	-4	5,258	-0.08%
2018/05/18	2	20.75	23	20.74	20.75	-21	5,210	-0.40%
2018/05/17	3	20.90	10	20.93	20.75	-7	5,240	-0.13%
2018/05/16	10	21.03	0	0.00	21.00	10	5,247	0.19%
2018/05/15	3	21.20	2	21.15	21.10	1	5,266	0.02%
2018/05/14	8	21.46	0	0.00	21.40	8	5,442	0.15%
2018/05/11	3	21.75	0	0.00	21.75	3	5,436	0.06%
2018/05/10	6	22.32	0	0.00	22.30	6	5,382	0.11%
2018/05/09	37	22.19	7	22.19	22.25	30	5,354	0.56%
2018/05/08	10	21.60	12	21.85	22.05	-2	5,160	-0.04%
2018/05/07	0	0.00	15	20.73	20.70	-15	5,005	-0.30%
2018/05/04	5	21.15	3	21.35	21.00	2	5,025	0.04%
2018/05/02	1	21.05	6	20.88	20.95	-5	5,090	-0.10%
2018/04/30	5	20.70	0	0.00	20.65	5	5,084	0.10%
2018/04/26	0	0.00	2	20.73	20.30	-2	5,077	-0.04%
2018/04/25	15	20.04	10	20.00	20.55	5	5,055	0.10%
2018/04/24	21	21.57	3	21.30	20.95	18	4,979	0.36%
2018/04/23	0	0.00	4	22.16	22.05	-4	4,942	-0.08%
2018/04/20	3	22.00	0	0.00	22.05	3	5,095	0.06%
2018/04/19	19	22.37	1	22.30	22.30	18	5,031	0.36%
2018/04/18	14	22.69	1	22.65	22.60	13	4,983	0.26%
2018/04/17	3	22.70	2	22.75	22.70	1	4,968	0.02%
2018/04/16	2	22.90	3	22.88	22.85	-1	5,011	-0.02%
2018/04/13	11	23.42	0	0.00	23.10	11	4,987	0.22%
2018/04/11	0	0.00	5	23.55	23.50	-5	5,006	-0.10%
2018/04/10	4	23.48	2	23.45	23.35	2	5,091	0.04%
2018/04/03	3	23.78	6	23.90	23.85	-3	5,145	-0.06%
2018/03/31	0	0.00	1	24.10	24.05	-1	5,160	-0.02%
2018/03/30	13	23.77	1	23.50	23.85	12	5,157	0.23%
2018/03/29	14	23.15	0	0.00	23.05	14	5,105	0.27%
2018/03/28	5	23.57	0	0.00	23.30	5	4,980	0.10%
2018/03/27	17	23.51	1	23.55	23.50	16	4,916	0.33%
2018/03/26	6	23.45	0	0.00	23.40	6	4,863	0.12%
2018/03/23	6	23.64	0	0.00	23.70	6	4,814	0.12%
2018/03/22	8	24.63	0	0.00	24.35	8	4,761	0.17%
2018/03/21	4	24.78	0	0.00	24.65	4	4,805	0.08%
2018/03/20	3	24.83	0	0.00	24.85	3	5,135	0.06%
2018/03/19	14	25.04	10	25.30	25.05	4	5,212	0.08%
2018/03/16	26	25.97	1	25.90	25.70	25	5,125	0.49%
2018/03/15	0	0.00	2	25.85	25.80	-2	4,877	-0.04%
2018/03/13	27	26.57	14	26.71	26.20	13	5,199	0.25%
2018/03/12	0	0.00	7	26.21	26.50	-7	5,211	-0.13%
2018/03/09	1	26.10	0	0.00	26.05	1	5,250	0.02%
2018/03/08	0	0.00	8	25.68	25.55	-8	5,441	-0.15%
2018/03/07	2	25.13	0	0.00	25.15	2	5,552	0.04%
2018/03/02	5	25.40	0	0.00	25.40	5	6,230	0.08%
2018/03/01	0	0.00	4	25.43	25.55	-4	6,259	-0.06%
2018/02/26	2	25.00	2	25.10	25.10	0	6,422	0.00%
2018/02/23	4	25.11	0	0.00	25.10	4	6,483	0.06%
2018/02/12	22	23.55	1	23.40	23.50	21	6,677	0.31%
2018/02/09	1.2	23.25	0	0.00	23.80	1.2	6,734	0.02%
2018/02/07	54	24.50	130	24.41	24.50	-76	7,146	-1.06%	大賣/
2018/02/06	25	24.23	0	0.00	23.75	25	7,212	0.35%
2018/02/05	2	26.13	0	0.00	26.15	2	7,178	0.03%
2018/02/02	8	26.45	0	0.00	26.60	8	7,402	0.11%
2018/02/01	1	26.70	0	0.00	26.60	1	7,511	0.01%
2018/01/30	0	0.00	3	27.00	26.90	-3	7,702	-0.04%
2018/01/29	1	26.85	0	0.00	26.75	1	7,807	0.01%
2018/01/26	9	26.60	0	0.00	26.55	9	8,327	0.11%
2018/01/25	0	0.00	5	27.10	26.85	-5	8,491	-0.06%
2018/01/24	0	0.00	3	26.88	26.90	-3	8,492	-0.04%
2018/01/23	4	26.70	0	0.00	26.85	4	8,528	0.05%
2018/01/22	6	26.83	0	0.00	26.75	6	8,664	0.07%
2018/01/19	5	26.95	13	27.02	26.90	-8	8,949	-0.09%
2018/01/18	0	0.00	11	27.07	27.00	-11	9,298	-0.12%
2018/01/16	18	26.96	37	27.25	27.30	-19	9,568	-0.20%
2018/01/11	0	0.00	2	26.10	26.10	-2	9,681	-0.02%
2018/01/10	3	26.25	73	26.10	26.05	-70	9,769	-0.72%
2018/01/09	0	0.00	6	26.85	26.75	-6	9,912	-0.06%
2018/01/08	0	0.00	5	26.95	26.85	-5	10,189	-0.05%
2018/01/05	5	26.90	5	26.95	26.90	0	10,569	0.00%
2018/01/04	8	27.21	35	26.96	27.05	-27	10,909	-0.25%
2018/01/03	1	26.65	1	26.70	26.65	0	11,278	0.00%
2018/01/02	5	26.50	0	0.00	26.40	5	12,507	0.04%