南茂 (8150)-元大-內湖券商分點個股進出

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
45.75
漲跌
▲1.10
漲幅
+2.46%
成交量
8,721張
產業
上市半導體類股
956人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南茂 (8150)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/05/22	0	0.00	2	45.03	45.75	-2	5,202	-0.04%
2024/05/21	1	44.40	1	44.65	44.65	0	5,130	0.00%
2024/05/20	0	44.10	37	43.57	43.85	-37	5,027	-0.74%
2024/05/17	2	43.25	1	44.00	43.20	1	4,908	0.02%
2024/05/16	5	43.50	2	43.80	43.65	3	4,821	0.06%
2024/05/15	0.1	43.60	0	0.00	43.45	0.1	4,826	0.00%
2024/05/14	2	43.10	0	0.00	43.45	2	4,860	0.04%
2024/05/13	3.3	42.97	1	42.90	42.90	2.3	4,828	0.05%
2024/05/10	12	43.90	2	43.55	43.40	10	4,785	0.21%
2024/05/08	3	45.12	0	0.00	45.50	3	4,636	0.06%
2024/05/07	2	45.25	1	45.65	45.60	1	4,603	0.02%
2024/05/06	3	45.47	0	0.00	45.40	3	4,562	0.07%
2024/05/03	2	45.70	1	46.80	45.50	1	4,557	0.02%
2024/05/02	1	46.30	2	46.38	46.40	-1	4,532	-0.02%
2024/04/30	1	46.05	1	46.55	45.90	0	4,527	0.00%
2024/04/29	0	0.00	1	47.00	47.00	-1	4,522	-0.02%
2024/04/26	1	46.60	0	0.00	46.60	1	4,558	0.02%
2024/04/25	11	46.70	5	46.20	46.20	6	4,678	0.13%
2024/04/24	1	46.15	2	46.40	47.30	-1	4,678	-0.02%
2024/04/23	3	45.17	0	0.00	45.85	3	4,714	0.06%
2024/04/22	2	44.85	0	0.00	45.35	2	4,707	0.04%
2024/04/19	1	45.85	0	0.00	45.65	1	4,735	0.02%
2024/04/18	2	47.03	0	0.00	46.85	2	4,811	0.04%
2024/04/17	2	47.35	0	0.00	47.45	2	4,924	0.04%
2024/04/16	6	46.93	4	46.96	46.85	2	4,932	0.04%
2024/04/15	6	47.86	0	0.00	48.10	6	4,881	0.12%
2024/04/11	3	48.18	0	0.00	48.75	3	4,866	0.06%
2024/04/10	0	0.00	1	48.55	48.75	-1	4,843	-0.02%
2024/04/09	4	48.51	1	48.50	48.85	3	4,812	0.06%
2024/04/08	4	48.31	1	48.80	48.65	3	4,773	0.06%
2024/04/03	1	49.10	0	0.00	49.25	1	4,736	0.02%
2024/04/01	0	0.00	2	49.40	49.35	-2	4,709	-0.04%
2024/03/29	2	49.75	0	49.90	50.00	2	4,671	0.04%
2024/03/28	4	51.83	10	51.80	51.00	-6	4,426	-0.14%
2024/03/27	0	0.00	1	47.86	50.70	-1	4,216	-0.02%
2024/03/26	1	49.00	2	47.98	48.40	-1	4,105	-0.02%
2024/03/25	1	49.30	9.5	49.51	49.95	-8.5	4,057	-0.21%
2024/03/22	1	49.80	6	50.38	50.90	-5	4,012	-0.12%
2024/03/21	2	50.25	3	50.50	51.00	-1	3,964	-0.03%
2024/03/20	8	51.19	6	50.53	50.10	2	3,935	0.05%
2024/03/19	3	49.62	15	49.48	49.75	-12	3,747	-0.32%
2024/03/18	0	0.00	8	48.56	48.65	-8	3,715	-0.22%
2024/03/15	0	0.00	3	47.48	47.65	-3	3,704	-0.08%
2024/03/14	6	47.03	9	47.23	47.55	-3	3,703	-0.08%
2024/03/13	1	48.65	6	48.53	48.50	-5	3,701	-0.14%
2024/03/12	6	48.00	5.1	47.75	48.10	0.9	3,660	0.02%
2024/03/11	4	47.11	1	46.85	46.90	3	3,618	0.08%
2024/03/08	7	46.86	8	47.69	46.90	-1	3,605	-0.03%
2024/03/07	4	46.90	7.1	46.99	47.15	-3.1	3,582	-0.09%
2024/03/06	2	46.20	11.3	45.89	46.65	-9.3	3,501	-0.27%
2024/03/05	2	44.90	0	0.00	45.10	2	3,439	0.06%
2024/03/04	13	44.91	10.1	45.20	45.10	2.9	3,411	0.08%
2024/03/01	0	0.00	0.2	44.23	43.95	-0.2	3,303	-0.01%
2024/02/29	0	0.00	4.1	44.02	44.10	-4.1	3,258	-0.13%
2024/02/26	5	43.22	0	0.00	43.45	5	3,173	0.16%
2024/02/23	9	43.68	3	43.63	43.25	6	3,197	0.19%
2024/02/22	0	0.00	5.2	43.89	44.00	-5.2	3,140	-0.16%
2024/02/20	0	0.00	6	43.63	43.50	-6	3,101	-0.19%
2024/02/19	1	43.50	0	0.00	43.60	1	3,098	0.03%
2024/02/16	0	0.00	0	43.50	43.50	0	3,115	0.00%
2024/02/15	0	0.00	9	43.61	43.65	-9	3,104	-0.29%
2024/02/05	1	41.70	3	41.57	41.70	-2	3,058	-0.07%
2024/02/02	3	41.82	0	0.00	41.95	3	3,094	0.10%
2024/02/01	1	42.20	0	0.00	42.25	1	3,111	0.03%
2024/01/31	0	0.00	3.1	42.32	42.80	-3.1	3,169	-0.10%
2024/01/29	2	42.10	0	0.00	42.25	2	3,291	0.06%
2024/01/25	5	42.86	0	0.00	42.80	5	3,605	0.14%
2024/01/24	1	43.60	0.4	43.20	43.15	0.6	3,620	0.02%
2024/01/23	2	43.38	7.1	43.24	43.10	-5.1	3,637	-0.14%
2024/01/22	6	44.17	23	44.14	43.95	-17	3,630	-0.47%
2024/01/19	12	43.79	45	43.76	43.70	-33	3,632	-0.91%
2024/01/18	30	42.88	5	42.75	42.95	25	3,565	0.70%
2024/01/17	20	42.80	10	43.16	43.00	10	3,746	0.27%
2024/01/16	3	42.82	0	0.00	42.80	3	3,897	0.08%
2024/01/15	2	43.33	31	43.35	43.20	-29	4,088	-0.71%
2024/01/12	55.2	43.35	0	0.00	42.80	55.2	4,073	1.36%
2024/01/11	4.1	43.27	14.1	43.45	43.50	-9.9	3,950	-0.25%
2024/01/10	0.1	41.75	1	41.95	41.85	-0.9	3,866	-0.02%
2024/01/09	0	0.00	1	41.50	41.45	-1	3,856	-0.03%
2024/01/08	3	41.03	5	41.15	41.15	-2	3,859	-0.05%
2024/01/05	10	41.66	0	0.00	41.40	10	3,859	0.26%
2024/01/04	0	41.85	3	42.00	42.10	-3	3,845	-0.08%
2024/01/03	3	41.60	0	0.00	41.85	3	3,854	0.08%
2024/01/02	2	42.03	0	0.00	42.00	2	3,839	0.05%
2023/12/29	3.1	42.44	0	42.35	42.25	3.1	3,828	0.08%
2023/12/28	0	43.19	0	0.00	43.00	0	3,814	0.00%
2023/12/27	0	0.00	0	43.60	43.70	0	3,799	0.00%
2023/12/25	0	42.48	0	0.00	42.40	0	3,750	0.00%
2023/12/22	1	42.75	0	0.00	42.45	1	3,743	0.03%
2023/12/21	0	0.00	2.1	42.59	42.45	-2.1	3,729	-0.06%
2023/12/20	2	41.93	2	42.50	42.45	0	3,712	0.00%
2023/12/19	0.2	43.00	1	43.25	42.90	-0.8	3,654	-0.02%
2023/12/18	0.1	44.15	1	44.30	43.70	-0.9	3,609	-0.02%
2023/12/15	0	43.25	1	44.05	43.10	-1	3,550	-0.03%
2023/12/14	3	43.43	3.1	43.50	43.35	-0.1	3,466	0.00%
2023/12/13	1	43.14	2	43.00	43.15	-1	3,404	-0.03%
2023/12/12	0.1	42.50	2	42.73	42.45	-1.9	3,348	-0.06%
2023/12/11	3	42.50	1	43.05	42.40	2	3,319	0.06%
2023/12/08	1	42.40	2	42.50	42.45	-1	3,282	-0.03%
2023/12/07	0	0.00	2	41.88	41.75	-2	3,220	-0.06%
2023/12/06	1	41.80	0	0.00	41.70	1	3,211	0.03%
2023/12/05	1	41.55	3	41.65	41.85	-2	3,206	-0.06%
2023/12/04	0	42.00	11.1	41.61	42.00	-11.1	3,208	-0.35%
2023/12/01	2	41.00	0	0.00	41.10	2	3,234	0.06%
2023/11/30	1	40.65	9	40.77	40.80	-8	3,201	-0.25%
2023/11/29	1	40.40	1	40.30	40.35	0	3,166	0.00%
2023/11/28	0	0.00	2	40.10	40.20	-2	3,156	-0.06%
2023/11/27	5	39.88	0	0.00	39.55	5	3,157	0.16%
2023/11/24	1	39.40	0	0.00	39.40	1	3,174	0.03%
2023/11/21	0	0.00	5	39.50	39.50	-5	3,305	-0.15%
2023/11/17	0	0.00	1	38.65	38.70	-1	3,289	-0.03%
2023/11/16	3	38.38	6	38.45	38.45	-3	3,273	-0.09%
2023/11/15	10	38.50	22	38.63	38.60	-12	3,264	-0.37%
2023/11/14	0	0.00	2	38.15	38.15	-2	3,238	-0.06%
2023/11/13	2	38.00	0	0.00	38.15	2	3,226	0.06%
2023/11/10	5	38.30	12	37.98	37.75	-7	3,212	-0.22%
2023/11/09	2	37.75	0	0.00	37.40	2	3,172	0.06%
2023/11/08	2	37.38	0	0.00	37.35	2	3,149	0.06%
2023/11/07	3	37.35	0	0.00	37.35	3	3,090	0.10%
2023/11/06	8	37.81	0	0.00	37.80	8	3,057	0.26%
2023/11/03	27	38.35	2	39.30	37.95	25	2,995	0.83%
2023/11/02	0.1	42.00	0.1	41.65	42.05	0	2,742	0.00%
2023/11/01	0	0.00	2	40.80	41.30	-2	2,770	-0.07%
2023/10/31	0	0.00	6	41.00	40.95	-6	2,819	-0.21%
2023/10/30	6	40.90	0	0.00	40.65	6	2,800	0.21%
2023/10/25	3	43.28	11	42.62	42.00	-8	2,710	-0.30%
2023/10/24	11	41.71	6.1	41.83	42.15	4.9	2,516	0.19%
2023/10/23	5	41.56	21.5	41.09	41.40	-16.5	2,312	-0.71%
2023/10/20	0	0.00	1	39.60	39.85	-1	2,121	-0.05%
2023/10/19	0	0.00	0.1	39.70	39.55	-0.1	2,097	0.00%
2023/10/18	0	0.00	10	39.95	39.95	-10	2,111	-0.47%
2023/10/17	0	0.00	1	39.45	39.00	-1	2,098	-0.05%
2023/10/16	0	0.00	5	38.70	38.70	-5	2,101	-0.24%
2023/10/13	1	39.00	1	39.20	39.05	0	2,128	0.00%
2023/10/12	1	38.30	0	0.00	38.50	1	2,120	0.05%
2023/10/06	0	0.00	1	38.10	38.00	-1	2,131	-0.05%
2023/10/03	0	0.00	1	37.75	37.90	-1	2,178	-0.05%
2023/10/02	0.1	37.70	0	0.00	37.70	0.1	2,213	0.00%
2023/09/26	0	37.98	0	0.00	37.55	0	2,294	0.00%
2023/09/22	0.1	38.38	0	0.00	38.50	0.1	2,386	0.00%
2023/09/21	0	38.65	0	0.00	38.30	0	2,483	0.00%
2023/09/20	0	39.00	0	0.00	39.05	0	2,552	0.00%
2023/09/19	6	39.52	0	0.00	39.20	6	2,594	0.23%
2023/09/15	1	39.40	0	0.00	39.20	1	2,641	0.04%
2023/09/14	2	38.93	4	38.99	39.00	-2	2,678	-0.07%
2023/09/13	7	39.14	0	0.00	38.95	7	2,713	0.26%
2023/09/08	4	39.34	7	39.58	39.60	-3	2,798	-0.11%
2023/09/07	2	40.43	6	40.33	40.35	-4	2,809	-0.14%
2023/09/06	6	39.86	9	39.48	40.00	-3	2,775	-0.11%
2023/09/05	0	38.55	0	0.00	38.80	0	2,697	0.00%
2023/09/04	0.1	38.50	4	38.68	38.70	-3.9	2,707	-0.14%
2023/08/30	0	0.00	1	37.55	37.90	-1	2,726	-0.04%
2023/08/29	0	0.00	2	37.60	37.75	-2	2,723	-0.07%
2023/08/28	7	38.09	4	38.34	37.95	3	2,689	0.11%
2023/08/25	0	0.00	11.2	37.21	37.05	-11.2	2,583	-0.44%
2023/08/23	0	0.00	2	36.98	37.00	-2	2,712	-0.07%
2023/08/22	0	0.00	2	36.33	36.35	-2	2,766	-0.07%
2023/08/21	1	36.80	1	36.70	36.60	0	2,779	0.00%
2023/08/16	0	0.00	4	35.90	35.75	-4	2,766	-0.14%
2023/08/14	0.1	36.40	1	36.35	36.55	-0.9	2,755	-0.03%
2023/08/10	1	36.75	0	0.00	36.70	1	2,765	0.04%
2023/08/09	0	0.00	6	36.93	36.90	-6	2,743	-0.22%
2023/08/08	1	36.85	0	0.00	37.05	1	2,735	0.04%
2023/08/07	1	36.80	5	36.94	37.35	-4	2,714	-0.15%
2023/08/04	4	36.29	8	36.38	36.30	-4	2,659	-0.15%
2023/08/02	0	0.00	1	35.70	35.70	-1	2,606	-0.04%
2023/07/31	1	35.85	1	36.35	35.75	0	2,669	0.00%
2023/07/27	0	0.00	1	35.70	35.75	-1	2,642	-0.04%
2023/07/26	1	35.30	10	35.20	35.20	-9	2,635	-0.34%
2023/07/24	2	35.65	1	36.30	35.55	1	2,680	0.04%
2023/07/21	0	0.00	4	36.09	36.00	-4	2,661	-0.15%
2023/07/20	6	35.71	0	0.00	35.70	6	2,652	0.23%
2023/07/19	2	36.08	0	0.00	36.20	2	2,626	0.08%
2023/07/18	9	36.20	1	36.20	36.00	8	2,620	0.31%
2023/07/17	0	0.00	2	35.50	35.75	-2	2,592	-0.08%
2023/07/14	0	0.00	2	35.00	35.45	-2	2,609	-0.08%
2023/07/13	1	34.70	2	34.65	34.60	-1	2,607	-0.04%
2023/07/10	0.1	34.85	0	0.00	34.70	0.1	2,638	0.00%
2023/07/07	2	35.38	0	0.00	35.25	2	2,650	0.08%
2023/07/06	0	0.00	4	36.20	36.10	-4	2,648	-0.15%
2023/07/05	1	35.90	2	36.00	35.95	-1	2,646	-0.04%
2023/07/04	6	35.80	7	36.04	35.70	-1	2,677	-0.04%
2023/07/03	8.3	35.75	1	35.60	35.60	7.3	2,706	0.27%
2023/06/29	3.2	36.66	0	0.00	36.35	3.2	2,720	0.12%
2023/06/28	5	39.04	0	0.00	38.95	5	2,620	0.19%
2023/06/27	6	39.16	0	0.00	39.15	6	2,536	0.24%
2023/06/26	0	0.00	26	39.85	39.70	-26	2,484	-1.05%
2023/06/21	1	39.25	0	0.00	39.35	1	2,444	0.04%
2023/06/20	0	0.00	1	39.15	39.15	-1	2,428	-0.04%
2023/06/19	5	39.00	0	0.00	38.75	5	2,383	0.21%
2023/06/16	0	39.25	0	0.00	39.45	0	2,348	0.00%
2023/06/15	1	38.75	1	38.90	39.00	0	2,320	0.00%
2023/06/14	4	39.43	0	0.00	39.35	4	2,306	0.17%
2023/06/13	24	39.91	2	39.80	39.80	22	2,278	0.97%
2023/06/12	0	0.00	10	40.40	40.30	-10	2,251	-0.44%
2023/06/09	10.1	40.05	6	40.10	40.05	4.1	2,239	0.18%
2023/06/08	0	40.85	2	40.70	40.70	-2	2,223	-0.09%
2023/06/07	0	40.75	0	0.00	40.85	0	2,230	0.00%
2023/06/06	0	0.00	2	40.48	40.60	-2	2,214	-0.09%
2023/06/05	4	40.63	1	40.65	40.55	3	2,226	0.13%
2023/06/01	0	0.00	1	39.60	40.00	-1	2,247	-0.04%
2023/05/31	6.1	39.44	0	0.00	39.50	6.1	2,257	0.27%
2023/05/30	1	39.60	1	39.05	39.05	0	2,248	0.00%
2023/05/29	19	40.38	5.7	40.06	39.55	13.3	2,282	0.58%
2023/05/26	11	39.29	6	39.38	39.50	5	2,283	0.22%
2023/05/25	2	38.65	0	0.00	38.70	2	2,255	0.09%
2023/05/24	2	38.55	0	0.00	38.35	2	2,278	0.09%
2023/05/17	0	0.00	3	38.35	38.50	-3	2,333	-0.13%
2023/05/12	1	37.80	0	0.00	37.75	1	2,346	0.04%
2023/05/10	0	0.00	3	38.30	38.30	-3	2,377	-0.13%
2023/05/09	0	0.00	6	38.18	38.20	-6	2,375	-0.25%
2023/05/08	0	0.00	5	38.70	38.85	-5	2,384	-0.21%
2023/05/05	2	37.90	2	38.08	38.10	0	2,412	0.00%
2023/05/04	0	37.65	0	0.00	37.55	0	2,478	0.00%
2023/05/03	0	37.65	0	0.00	37.65	0	2,523	0.00%
2023/05/02	2	37.00	2	37.25	37.35	0	2,582	0.00%
2023/04/25	0.1	36.80	0	0.00	36.60	0.1	2,572	0.00%
2023/04/24	1	37.20	1.7	37.20	37.20	-0.7	2,562	-0.03%
2023/04/20	0	0.00	1	38.35	38.05	-1	2,554	-0.04%
2023/04/19	0.2	38.50	0	0.00	38.20	0.2	2,561	0.01%
2023/04/13	1	38.95	5	39.25	38.70	-4	2,528	-0.16%
2023/04/12	1	39.15	3	39.13	39.15	-2	2,502	-0.08%
2023/04/11	0	0.00	3	38.92	39.05	-3	2,474	-0.12%
2023/04/07	5	38.90	0	0.00	38.60	5	2,421	0.21%
2023/04/06	0	0.00	1	39.15	39.10	-1	2,365	-0.04%
2023/03/31	2	38.08	3	38.38	38.35	-1	2,317	-0.04%
2023/03/30	1	37.10	6	37.46	37.50	-5	2,223	-0.22%
2023/03/29	1	37.00	0	0.00	37.00	1	2,203	0.05%
2023/03/27	0	0.00	5	36.90	36.90	-5	2,253	-0.22%
2023/03/21	0	0.00	11	36.87	37.00	-11	2,272	-0.48%
2023/03/20	0	0.00	6	36.43	36.75	-6	2,262	-0.27%
2023/03/17	0	0.00	5	35.80	35.95	-5	2,258	-0.22%
2023/03/10	1	37.25	0	0.00	37.30	1	2,264	0.04%
2023/03/08	1	37.35	0	0.00	37.65	1	2,280	0.04%
2023/03/07	0	0.00	3	37.55	37.70	-3	2,256	-0.13%
2023/03/06	1	37.00	0	0.00	37.00	1	2,209	0.05%
2023/03/03	1	36.40	5	36.62	36.70	-4	2,209	-0.18%
2023/03/01	1	36.05	9	35.58	36.05	-8	2,198	-0.36%
2023/02/24	2	37.05	7	36.34	36.40	-5	2,134	-0.23%
2023/02/23	0	0.00	5	36.65	37.00	-5	2,057	-0.24%
2023/02/22	5	36.00	35	36.40	36.55	-30	2,048	-1.46%
2023/02/21	30	36.33	0	0.00	36.55	30	2,049	1.46%
2023/02/20	1	35.60	2	35.73	35.80	-1	2,097	-0.05%
2023/02/17	0	0.00	2	35.55	35.60	-2	2,148	-0.09%
2023/02/16	0	0.00	1	35.75	35.65	-1	2,170	-0.05%
2023/02/15	11	35.41	0	0.00	35.35	11	2,208	0.50%
2023/02/14	0	0.00	1	35.70	35.60	-1	2,218	-0.05%
2023/02/13	1	35.30	0	0.00	35.30	1	2,267	0.04%
2023/02/09	1	35.80	0	0.00	35.80	1	2,317	0.04%
2023/02/08	7	35.82	2	35.90	35.85	5	2,344	0.21%
2023/02/06	7	35.61	10	35.58	35.50	-3	2,331	-0.13%
2023/02/03	2	35.85	15	35.78	36.20	-13	2,314	-0.56%
2023/02/02	0	0.00	28	35.68	35.80	-28	2,255	-1.24%
2023/02/01	0	0.00	7	34.58	34.65	-7	2,211	-0.32%
2023/01/31	37	34.64	0	0.00	34.60	37	2,197	1.68%
2023/01/30	0	0.00	4	34.05	34.05	-4	2,153	-0.19%
2023/01/17	0	0.00	1	33.60	33.65	-1	2,158	-0.05%
2023/01/16	0	0.00	5	33.56	33.65	-5	2,219	-0.23%
2023/01/13	3	33.12	0	0.00	32.95	3	2,245	0.13%
2023/01/12	0	0.00	2	33.35	33.10	-2	2,357	-0.08%
2023/01/11	0	0.00	13	33.82	33.80	-13	2,545	-0.51%
2023/01/10	0	0.00	3	33.78	33.80	-3	2,593	-0.12%
2023/01/09	0	0.00	2	33.65	33.70	-2	2,612	-0.08%
2023/01/06	0	0.00	3	33.35	33.35	-3	2,612	-0.11%
2023/01/05	1	33.15	0	0.00	33.15	1	2,647	0.04%
2023/01/04	2	33.40	0	0.00	33.40	2	2,666	0.07%
2023/01/03	0	0.00	1	33.00	33.70	-1	2,694	-0.04%
2022/12/30	2	32.78	9	33.15	33.50	-7	2,668	-0.26%
2022/12/29	4	31.90	1	32.65	32.65	3	2,657	0.11%
2022/12/27	1	32.65	0	0.00	32.65	1	2,701	0.04%
2022/12/22	0	0.00	10	32.50	32.50	-10	2,761	-0.36%
2022/12/21	0	0.00	1	32.15	32.20	-1	2,786	-0.04%
2022/12/20	1	32.70	0	0.00	32.45	1	2,801	0.04%
2022/12/19	1	33.45	1	33.40	33.20	0	2,836	0.00%
2022/12/14	1	33.35	0	0.00	33.40	1	2,852	0.04%
2022/12/13	1	33.10	0	0.00	33.25	1	2,852	0.04%
2022/12/07	0	0.00	5	33.76	33.30	-5	2,935	-0.17%
2022/12/06	0	0.00	5	33.70	33.70	-5	2,928	-0.17%
2022/12/05	3	34.47	51.2	34.56	34.70	-48.2	2,933	-1.64%
2022/12/01	14	33.91	5	34.00	34.10	9	2,937	0.31%
2022/11/30	0	0.00	1	33.65	33.60	-1	2,935	-0.03%
2022/11/28	6	33.05	0	0.00	33.15	6	2,943	0.20%
2022/11/25	5	33.63	6	33.60	33.50	-1	2,954	-0.03%
2022/11/24	33	33.33	28	33.75	33.65	5	2,977	0.17%
2022/11/23	3	33.00	0	0.00	32.95	3	2,944	0.10%
2022/11/22	2	32.80	0	0.00	32.95	2	2,952	0.07%
2022/11/21	4	33.30	8	33.20	33.20	-4	2,961	-0.14%
2022/11/18	25	34.00	1	34.14	33.80	24	2,928	0.82%
2022/11/17	32	33.87	15	33.69	33.95	17	2,898	0.59%
2022/11/16	8	33.36	55	33.58	33.60	-47	2,875	-1.63%
2022/11/15	33	33.13	8	33.14	33.15	25	2,814	0.89%
2022/11/14	4	32.66	4	32.55	32.70	0	2,801	0.00%
2022/11/11	9	32.92	9	32.59	32.50	0	2,784	0.00%
2022/11/10	1	32.10	1	32.25	32.20	0	2,760	0.00%
2022/11/09	11	32.40	14	32.41	32.30	-3	2,752	-0.11%
2022/11/08	1	32.15	12	32.01	32.00	-11	2,728	-0.40%
2022/11/07	3	31.65	6	31.73	31.60	-3	2,706	-0.11%
2022/11/04	8	31.43	8	31.61	31.60	0	2,715	0.00%
2022/11/03	0	0.00	3	32.20	32.25	-3	2,679	-0.11%
2022/11/02	4	31.94	0	0.00	31.95	4	2,687	0.15%
2022/10/28	2	31.60	3	31.83	31.40	-1	2,801	-0.04%
2022/10/27	3	31.05	12	31.50	31.70	-9	2,773	-0.32%
2022/10/26	0	0.00	3	30.60	30.60	-3	2,791	-0.11%
2022/10/25	12	31.09	1	31.55	30.70	11	2,774	0.40%
2022/10/24	37	31.99	45	31.70	31.25	-8	2,808	-0.28%
2022/10/21	31	32.28	1	32.10	31.85	30	2,761	1.09%
2022/10/20	17	31.93	18	31.92	32.20	-1	2,735	-0.04%
2022/10/19	33	31.84	25	32.01	32.30	8	2,646	0.30%
2022/10/17	0	0.00	1	29.75	30.00	-1	2,476	-0.04%
2022/10/14	0	0.00	1	29.25	29.30	-1	2,507	-0.04%
2022/10/13	1.1	28.46	1	28.45	28.40	0.1	2,567	0.00%
2022/10/11	1	29.70	0	0.00	29.50	1	2,598	0.04%
2022/10/07	1	30.90	50	30.82	30.90	-49	2,649	-1.85%
2022/10/06	0	0.00	3	30.87	31.00	-3	2,689	-0.11%
2022/10/05	1.1	31.01	0	0.00	30.95	1.1	2,703	0.04%
2022/10/04	4.4	30.31	0	0.00	30.60	4.4	2,718	0.16%
2022/10/03	1	29.25	1	29.70	29.70	0	2,752	0.00%
2022/09/28	12	29.55	0	0.00	29.25	12	2,924	0.41%
2022/09/27	1	29.90	0	0.00	30.30	1	2,965	0.03%
2022/09/26	7	30.05	1.1	30.83	29.85	6	3,054	0.19%
2022/09/21	5	32.40	0	0.00	32.25	5	3,330	0.15%
2022/09/19	0	0.00	1	33.00	32.70	-1	3,500	-0.03%
2022/09/16	3	33.05	0	0.00	32.75	3	3,540	0.08%
2022/09/14	4	33.11	0	0.00	33.30	4	3,606	0.11%
2022/09/12	1	33.85	0	0.00	33.80	1	3,635	0.03%
2022/09/08	3	33.75	2	33.35	34.25	1	3,649	0.03%
2022/09/07	2	33.00	2	33.25	33.00	0	3,673	0.00%
2022/09/06	4	33.60	0	0.00	33.40	4	3,690	0.11%
2022/09/05	0	0.00	2	34.55	34.20	-2	3,677	-0.05%
2022/09/02	12	34.41	5	34.46	34.50	7	3,692	0.19%
2022/08/31	7	35.79	2	35.70	35.75	5	3,671	0.14%
2022/08/30	1	36.15	0	0.00	36.15	1	3,661	0.03%
2022/08/29	4	36.00	1	35.95	36.00	3	3,680	0.08%
2022/08/26	0	0.00	7	36.85	36.80	-7	3,705	-0.19%
2022/08/25	7	36.40	7	36.40	36.40	0	3,712	0.00%
2022/08/24	2	36.15	1	36.50	36.10	1	3,763	0.03%
2022/08/23	1	36.40	2	36.38	36.35	-1	3,790	-0.03%
2022/08/22	1	37.00	0	0.00	36.85	1	3,793	0.03%
2022/08/19	25	36.74	15	36.88	37.15	10	3,802	0.26%
2022/08/17	5	36.47	2	36.43	36.45	3	3,775	0.08%
2022/08/16	0	0.00	2	36.50	36.50	-2	3,765	-0.05%
2022/08/15	5.1	36.56	0	0.00	36.70	5.1	3,765	0.13%
2022/08/12	2	36.25	0	0.00	36.30	2	3,747	0.05%
2022/08/09	3	35.45	3	35.50	35.45	0	3,776	0.00%
2022/08/08	2	35.50	3	35.28	35.60	-1	3,783	-0.03%
2022/08/05	1	34.90	0	0.00	34.90	1	3,757	0.03%
2022/08/04	0	0.00	1	34.45	34.20	-1	3,723	-0.03%
2022/08/03	4	34.00	0	0.00	34.00	4	3,721	0.11%
2022/08/02	3	34.37	2	34.10	34.15	1	3,742	0.03%
2022/08/01	4	35.05	6	35.28	35.20	-2	3,763	-0.05%
2022/07/29	4	35.58	0	0.00	35.30	4	3,797	0.11%
2022/07/27	0	0.00	1	35.00	35.40	-1	3,794	-0.03%
2022/07/26	0	0.00	7	35.04	35.15	-7	3,804	-0.18%
2022/07/25	2	35.73	1	35.60	35.80	1	3,829	0.03%
2022/07/22	3	36.05	6	36.30	35.95	-3	3,843	-0.08%
2022/07/21	5	36.04	0	0.00	36.30	5	3,839	0.13%
2022/07/20	1	35.70	3	35.63	35.40	-2	3,835	-0.05%
2022/07/19	2	35.05	0	0.00	35.20	2	3,839	0.05%
2022/07/18	2	34.95	0	0.00	35.00	2	3,864	0.05%
2022/07/15	1	33.30	1	34.00	33.85	0	3,843	0.00%
2022/07/14	2	32.95	0	0.00	32.95	2	3,835	0.05%
2022/07/13	3	33.05	2	32.90	32.90	1	3,822	0.03%
2022/07/12	2	32.35	1	32.60	32.25	1	3,819	0.03%
2022/07/11	2	34.33	0	0.00	33.90	2	3,800	0.05%
2022/07/08	1	35.55	2	35.15	35.45	-1	3,775	-0.03%
2022/07/07	4	33.64	2	33.18	34.15	2	3,746	0.05%
2022/07/06	7	33.86	7	33.33	33.15	0	3,749	0.00%
2022/07/05	2	33.78	0	0.00	33.95	2	3,748	0.05%
2022/07/04	5	34.50	3	34.38	33.60	2	3,727	0.05%
2022/07/01	7	36.10	4.2	35.79	35.45	2.8	3,711	0.08%
2022/06/30	6	37.24	0.8	37.56	36.95	5.2	3,623	0.14%
2022/06/29	14	39.28	4	40.04	39.10	10	3,526	0.28%
2022/06/28	12	45.15	13	45.51	44.80	-1	3,423	-0.03%
2022/06/27	3	46.08	1	46.25	46.15	2	3,302	0.06%
2022/06/23	1	45.35	5	45.97	45.75	-4	3,261	-0.12%
2022/06/22	1	46.65	6	46.81	46.80	-5	3,238	-0.15%
2022/06/21	1	47.90	2	47.80	47.80	-1	3,213	-0.03%
2022/06/20	3	47.62	5	47.41	47.10	-2	3,226	-0.06%
2022/06/17	3	48.32	2	47.90	48.50	1	3,218	0.03%
2022/06/16	11	49.46	22	49.40	48.70	-11	3,252	-0.34%
2022/06/15	3	49.93	8	49.93	49.90	-5	3,323	-0.15%
2022/06/14	3	49.20	3	48.75	49.40	0	3,365	0.00%
2022/06/13	2	49.85	6	49.82	49.60	-4	3,460	-0.12%
2022/06/09	0	0.00	7	50.04	50.40	-7	3,580	-0.20%
2022/06/08	0	0.00	5	50.32	50.50	-5	3,600	-0.14%
2022/06/07	0	0.00	2	49.95	50.30	-2	3,685	-0.05%
2022/06/06	0	0.00	3	50.30	50.20	-3	3,746	-0.08%
2022/06/02	1	49.70	6	49.90	49.75	-5	3,840	-0.13%
2022/06/01	5	49.54	4	49.40	49.60	1	4,021	0.02%
2022/05/30	1	48.90	10	48.90	48.90	-9	4,315	-0.21%
2022/05/27	1	48.60	0	0.00	48.60	1	4,516	0.02%
2022/05/25	0	0.00	2	48.00	48.00	-2	6,331	-0.03%
2022/05/24	0	0.00	8	48.10	47.55	-8	6,400	-0.12%
2022/05/20	2	48.35	0.2	48.30	48.35	1.8	6,532	0.03%
2022/05/19	0	0.00	13.3	48.18	48.35	-13.3	6,686	-0.20%
2022/05/18	12	47.85	4	47.93	47.85	8	6,697	0.12%
2022/05/16	1	46.45	4	46.50	46.50	-3	6,863	-0.04%
2022/05/13	2	45.95	0	0.00	45.95	2	6,866	0.03%
2022/05/11	1	45.70	0	0.00	45.85	1	6,903	0.01%
2022/05/10	2	45.93	0	0.00	46.40	2	6,916	0.03%
2022/05/09	8	46.90	2	47.15	46.35	6	6,936	0.09%
2022/05/06	3	47.65	7	47.61	48.10	-4	6,993	-0.06%
2022/05/05	5	47.80	6	48.07	48.15	-1	7,055	-0.01%
2022/05/04	4	47.25	0	0.00	47.25	4	7,083	0.06%
2022/05/03	1	47.40	2	47.18	47.25	-1	7,167	-0.01%
2022/04/29	4	46.75	3	47.80	46.70	1	7,237	0.01%
2022/04/28	3	46.82	2	46.78	46.60	1	7,311	0.01%
2022/04/27	6	45.93	0.2	45.94	46.50	5.8	7,377	0.08%
2022/04/26	1.1	47.23	1	47.55	46.55	0.1	7,462	0.00%
2022/04/25	0.1	47.36	1	47.70	46.95	-0.9	7,652	-0.01%
2022/04/22	1	48.70	5	48.80	48.60	-4	7,729	-0.05%
2022/04/21	0	0.00	3	48.95	48.50	-3	8,139	-0.04%
2022/04/20	6	48.46	0	0.00	48.35	6	8,983	0.07%
2022/04/19	1	48.80	0	0.00	48.90	1	9,250	0.01%
2022/04/18	5	48.05	4	48.21	48.00	1	9,292	0.01%
2022/04/15	9	47.94	3	47.92	47.85	6	9,303	0.06%
2022/04/14	0	0.00	3	48.30	48.35	-3	9,365	-0.03%
2022/04/13	13	48.16	6	48.28	48.30	7	9,407	0.07%
2022/04/12	2	48.60	0	0.00	48.00	2	9,395	0.02%
2022/04/11	8	49.21	0	0.00	48.85	8	9,381	0.09%
2022/04/08	13.3	49.90	0	0.00	50.10	13.3	9,381	0.14%
2022/04/07	7	50.09	0	0.00	49.80	7	9,391	0.07%
2022/04/06	6	50.62	1	50.90	50.70	5	9,365	0.05%
2022/04/01	2.2	50.86	1	51.00	51.20	1.2	9,445	0.01%
2022/03/31	0	0.00	10	51.40	51.40	-10	9,529	-0.10%
2022/03/30	0	0.00	2	51.80	51.70	-2	9,584	-0.02%
2022/03/29	1	51.70	2.2	51.85	51.70	-1.2	9,654	-0.01%
2022/03/28	0.2	51.30	2.4	51.84	51.90	-2.2	9,789	-0.02%
2022/03/25	0	51.80	4	51.65	51.70	-4	9,890	-0.04%
2022/03/24	3.1	51.67	9	51.74	51.90	-5.9	9,896	-0.06%
2022/03/23	6	52.03	1	52.00	52.20	5	9,951	0.05%
2022/03/22	6.3	51.82	11	51.83	52.10	-4.8	10,013	-0.05%
2022/03/21	19	52.23	12	52.42	52.10	7	10,032	0.07%
2022/03/18	4	51.88	0	0.00	51.70	4	10,045	0.04%
2022/03/17	4	51.18	4	51.18	51.40	0	9,960	0.00%
2022/03/16	6	50.67	6.5	50.31	50.30	-0.5	9,904	-0.01%
2022/03/15	2	51.10	13	50.88	50.80	-11	9,856	-0.11%
2022/03/14	0	0.00	4.3	51.75	51.80	-4.3	9,852	-0.04%
2022/03/11	1	51.60	0	0.00	51.50	1	9,861	0.01%
2022/03/10	4	51.60	0.2	51.70	51.30	3.8	9,886	0.04%
2022/03/09	2.4	50.57	5	50.84	51.10	-2.6	9,853	-0.03%
2022/03/08	10.5	50.36	22	50.07	50.20	-11.5	9,866	-0.12%
2022/03/07	110.6	50.31	11	50.15	50.30	99.6	9,792	1.02%	大買/
2022/03/04	6	51.80	11	51.77	51.60	-5	9,667	-0.05%
2022/03/03	9.1	51.92	2.8	52.06	51.80	6.3	9,586	0.07%
2022/03/02	20.5	51.30	24	51.13	51.40	-3.5	9,508	-0.04%
2022/03/01	27.2	51.94	10	51.56	51.20	17.2	9,347	0.18%
2022/02/25	8	51.13	62.8	51.39	52.00	-54.8	8,431	-0.65%
2022/02/24	21.5	48.02	8	47.73	47.35	13.5	7,667	0.18%
2022/02/23	2.3	48.51	2	48.63	48.50	0.3	7,671	0.00%
2022/02/22	14	47.91	6	48.09	48.15	8	7,780	0.10%
2022/02/21	37.1	49.45	12	49.34	49.15	25.1	7,954	0.32%
2022/02/18	3	48.05	0	0.00	48.75	3	8,077	0.04%
2022/02/17	6	48.56	14	48.09	48.25	-8	8,172	-0.10%
2022/02/16	0	0.00	5	47.22	46.95	-5	8,150	-0.06%
2022/02/15	1	46.60	13	46.40	46.30	-12	8,186	-0.15%
2022/02/14	7	46.37	17	46.49	46.50	-10	8,258	-0.12%
2022/02/11	0	0.00	13	47.28	47.40	-13	8,348	-0.16%
2022/02/10	6	47.16	0	0.00	47.40	6	8,586	0.07%
2022/02/09	19	46.40	2	46.80	47.10	17	8,604	0.20%
2022/02/08	11	45.95	4	46.44	46.35	7	8,631	0.08%
2022/02/07	6	45.74	2	45.93	45.80	4	8,580	0.05%
2022/01/26	26	46.23	10	46.18	46.00	16	8,515	0.19%
2022/01/25	28	46.16	196	46.21	45.75	-168	8,508	-1.97%	大賣/鉅額交易
2022/01/24	22	46.99	1	46.50	47.00	21	8,428	0.25%
2022/01/21	3	47.93	3	47.72	47.60	0	8,450	0.00%
2022/01/20	14	48.05	21	48.15	48.45	-7	8,401	-0.08%
2022/01/19	16	48.14	8	48.29	47.80	8	8,344	0.10%
2022/01/18	11	49.88	3.1	49.59	48.80	8	8,256	0.10%
2022/01/17	16	49.57	3.1	49.47	49.50	13	8,058	0.16%
2022/01/14	94.2	50.20	80	49.44	49.15	14.2	7,963	0.18%
2022/01/13	84.5	51.34	126	51.83	51.30	-41.5	7,572	-0.55%	大賣/
2022/01/12	6	48.95	19	48.30	49.70	-13	6,735	-0.19%
2022/01/11	2	47.55	1	47.50	47.10	1	6,510	0.02%
2022/01/07	3	47.70	2	48.20	47.10	1	6,572	0.02%
2022/01/06	1	48.20	6	48.28	48.30	-5	6,564	-0.08%
2022/01/05	7	48.06	0	0.00	48.10	7	6,602	0.11%
2022/01/04	6	48.02	4	47.80	48.05	2	6,610	0.03%
2022/01/03	1	48.15	0	0.00	47.95	1	6,616	0.02%
2021/12/30	0	0.00	38	48.46	48.60	-38	6,584	-0.58%
2021/12/29	11	48.30	14	48.42	48.60	-3	6,595	-0.05%
2021/12/28	11	48.76	23.6	48.79	48.50	-12.6	6,615	-0.19%
2021/12/27	11	48.97	6	48.97	49.10	5	6,588	0.08%
2021/12/24	7	48.18	10	48.31	48.30	-3	6,555	-0.05%
2021/12/23	2	47.90	4	47.93	48.10	-2	6,556	-0.03%
2021/12/22	19	47.88	10	47.94	48.10	9	6,690	0.13%
2021/12/21	5	47.38	7	46.96	47.50	-2	6,587	-0.03%
2021/12/20	1	46.50	4	46.53	46.50	-3	6,497	-0.05%
2021/12/17	10	46.62	2	46.65	46.20	8	6,547	0.12%
2021/12/16	0	0.00	46	46.54	46.65	-46	6,626	-0.69%
2021/12/15	4	45.23	0	0.00	45.30	4	6,646	0.06%
2021/12/14	6	45.63	0	0.00	45.05	6	6,732	0.09%
2021/12/13	12	46.67	1	46.90	46.45	11	6,835	0.16%
2021/12/10	1	46.40	11	46.41	46.40	-10	6,850	-0.15%
2021/12/09	2	46.50	5	46.45	46.30	-3	6,874	-0.04%
2021/12/08	7	46.98	0	0.00	46.90	7	6,888	0.10%
2021/12/07	3	46.70	4	47.26	46.80	-1	6,964	-0.01%
2021/12/06	8	46.84	2	47.15	47.25	6	7,034	0.09%
2021/12/03	32	46.09	8	46.42	46.55	24	7,241	0.33%
2021/12/02	16	46.14	10	45.70	45.70	6	7,455	0.08%
2021/12/01	4	45.93	1	45.80	46.10	3	7,688	0.04%
2021/11/30	11	45.56	81	45.50	46.15	-70	8,094	-0.86%
2021/11/29	12	44.04	0	0.00	44.65	12	8,271	0.15%
2021/11/26	3	45.32	2	45.68	45.20	1	8,644	0.01%
2021/11/25	1	46.35	0	0.00	46.25	1	8,670	0.01%
2021/11/24	2	46.38	0	0.00	46.55	2	8,842	0.02%
2021/11/23	6	46.61	1	46.30	46.25	5	9,368	0.05%
2021/11/22	2	47.15	3	47.20	47.45	-1	9,438	-0.01%
2021/11/19	4	47.53	3	47.73	47.30	1	9,517	0.01%
2021/11/18	23	48.59	3	48.93	48.40	20	9,498	0.21%
2021/11/17	9	48.01	13	47.68	48.35	-4	9,347	-0.04%
2021/11/16	10	46.61	1	46.35	46.30	9	9,213	0.10%
2021/11/15	5	46.84	4	47.09	47.15	1	9,247	0.01%
2021/11/12	3	45.68	5	46.02	45.75	-2	9,353	-0.02%
2021/11/11	5	45.49	0	0.00	45.45	5	9,543	0.05%
2021/11/10	7	45.80	1	45.65	45.80	6	9,771	0.06%
2021/11/09	13	47.27	2	46.95	46.55	11	10,257	0.11%
2021/11/08	1	46.90	0	0.00	46.90	1	11,219	0.01%
2021/11/05	4	45.78	5	45.96	46.70	-1	12,495	-0.01%
2021/11/04	7.4	46.79	2	46.90	46.45	5.4	12,611	0.04%
2021/11/02	1	46.00	1	46.50	45.65	0	13,311	0.00%
2021/11/01	2	46.60	5	46.44	46.65	-3	13,817	-0.02%
2021/10/29	2	46.53	2	46.58	46.15	0	14,127	0.00%
2021/10/28	3	46.82	9	46.65	47.10	-6	14,375	-0.04%
2021/10/27	0	0.00	11	45.35	46.15	-11	14,447	-0.08%
2021/10/26	1	45.80	2	45.78	45.65	-1	14,582	-0.01%
2021/10/25	1	45.45	0	0.00	45.50	1	14,576	0.01%
2021/10/22	0	0.00	4	45.28	45.20	-4	14,631	-0.03%
2021/10/21	5	44.94	2	45.60	44.90	3	14,726	0.02%
2021/10/20	3	45.90	0	0.00	45.45	3	14,803	0.02%
2021/10/19	5.3	45.65	12	45.74	45.85	-6.7	14,875	-0.04%
2021/10/18	1	43.75	1	44.05	44.20	0	14,949	0.00%
2021/10/15	6	44.74	2	44.80	45.10	4	15,039	0.03%
2021/10/14	4	43.65	0	0.00	43.70	4	15,270	0.03%
2021/10/13	1	44.05	3	43.00	42.90	-2	15,398	-0.01%
2021/10/12	7	44.44	3	44.35	44.30	4	15,531	0.03%
2021/10/08	2	46.00	0	0.00	45.20	2	15,779	0.01%
2021/10/07	2	46.30	0	0.00	46.10	2	15,972	0.01%
2021/10/06	7	46.51	1	46.30	44.95	6	16,352	0.04%
2021/10/05	10	45.60	4	45.94	46.45	6	16,496	0.04%
2021/10/04	0	0.00	3	45.85	44.90	-3	16,513	-0.02%
2021/10/01	7	46.71	1	46.25	46.10	6	16,612	0.04%
2021/09/30	2	48.00	1	48.30	47.70	1	16,782	0.01%
2021/09/29	18	48.05	2	47.65	47.55	16	16,754	0.10%
2021/09/28	10	50.54	1	51.10	50.50	9	16,683	0.05%
2021/09/27	10	51.76	3	51.50	51.60	7	16,736	0.04%
2021/09/24	4	51.50	3	52.00	52.10	1	16,784	0.01%
2021/09/23	14	51.85	0	0.00	51.80	14	16,730	0.08%
2021/09/22	1.3	52.25	2.5	52.44	52.50	-1.2	16,601	-0.01%
2021/09/17	9	53.38	2	53.30	53.30	7	16,502	0.04%
2021/09/16	17.3	53.38	0	0.00	53.20	17.3	16,407	0.11%
2021/09/15	1	54.40	1	54.70	54.90	0	16,242	0.00%
2021/09/14	4	55.53	6.1	55.23	55.20	-2.1	16,241	-0.01%
2021/09/13	5	55.88	1	56.10	55.60	4	16,251	0.02%
2021/09/10	3.1	56.19	2	56.30	57.00	1.1	16,254	0.01%
2021/09/09	3	54.17	9	54.17	54.90	-6	16,218	-0.04%
2021/09/08	23.3	54.26	4	54.70	53.60	19.3	16,168	0.12%
2021/09/07	14	56.91	8	58.44	56.90	6	16,026	0.04%
2021/09/06	15	59.24	3	58.87	59.00	12	15,808	0.08%
2021/09/03	13	60.24	26.7	60.01	60.90	-13.7	15,565	-0.09%
2021/09/02	16.3	58.08	34.2	58.54	57.10	-18	15,242	-0.12%
2021/09/01	24.5	60.12	16	59.90	59.80	8.5	15,195	0.06%
2021/08/31	6	58.25	4	58.35	58.80	2	15,020	0.01%
2021/08/30	4	57.80	24.1	58.07	58.10	-20.1	14,967	-0.13%
2021/08/27	96	58.15	67	57.48	56.60	29	14,812	0.20%
2021/08/26	7	56.21	25	56.13	56.50	-18	14,355	-0.13%
2021/08/25	12	56.08	4	55.85	55.30	8	14,292	0.06%
2021/08/24	8	55.54	4	55.65	55.30	4	14,183	0.03%
2021/08/23	6.2	54.98	14	55.51	55.60	-7.8	14,114	-0.06%
2021/08/20	6	54.48	20	54.52	53.50	-14	14,033	-0.10%
2021/08/19	7	54.50	8	54.49	54.00	-1	13,916	-0.01%
2021/08/18	14	52.14	4	53.00	55.20	10	13,872	0.07%
2021/08/17	13	52.63	15	52.29	51.50	-2	13,745	-0.01%
2021/08/16	63	55.54	12.1	54.57	53.90	51	13,497	0.38%
2021/08/13	25	57.13	41.1	56.86	56.40	-16.1	13,206	-0.12%
2021/08/12	40.3	57.12	87	56.80	57.30	-46.7	12,622	-0.37%
2021/08/11	69.2	55.59	66	56.83	54.00	3.2	11,454	0.03%
2021/08/10	16	53.09	2	53.25	54.00	14	10,213	0.14%
2021/08/09	17.1	54.62	7.5	55.39	54.20	9.6	10,159	0.09%
2021/08/06	88	56.72	4	56.60	56.20	84	10,026	0.84%
2021/08/05	20	58.23	87.7	58.59	59.20	-67.7	9,673	-0.70%
2021/08/04	15	56.26	69	56.92	56.80	-54	9,365	-0.58%
2021/08/03	10	55.69	34	54.84	56.20	-24	9,201	-0.26%
2021/08/02	11	53.46	4.1	53.45	53.00	6.9	8,902	0.08%
2021/07/30	3.1	52.77	45	52.98	53.30	-41.9	8,827	-0.48%
2021/07/29	5	50.90	1	51.80	51.80	4	8,735	0.05%
2021/07/28	6	49.73	15	49.64	50.80	-9	8,793	-0.10%
2021/07/27	13	51.62	7	52.01	51.50	6	8,871	0.07%
2021/07/26	20	52.33	19	52.19	52.80	1	8,887	0.01%
2021/07/23	11	50.77	0	0.00	50.70	11	9,021	0.12%
2021/07/22	7	51.74	2	51.80	51.50	5	9,177	0.05%
2021/07/21	13	51.22	14.1	51.33	51.60	-1.1	9,119	-0.01%
2021/07/20	65	51.20	5	51.18	50.50	60	9,067	0.66%
2021/07/19	64	53.53	2	53.70	53.30	62	8,878	0.70%
2021/07/16	1	53.50	19	54.48	55.20	-18	9,090	-0.20%
2021/07/15	44	52.97	16	53.81	54.30	28	9,320	0.30%
2021/07/14	1	51.50	26.4	52.17	52.60	-25.4	9,389	-0.27%
2021/07/13	24	52.58	23	53.10	51.60	1	9,269	0.01%
2021/07/12	16	50.25	13	50.96	51.00	3	9,017	0.03%
2021/07/09	14	49.39	12	49.87	49.75	2	8,937	0.02%
2021/07/08	11.5	50.10	6	50.08	50.10	5.5	9,061	0.06%
2021/07/07	8	50.19	35	50.21	51.20	-27	9,058	-0.30%
2021/07/06	5	49.16	1	48.80	48.80	4	8,977	0.04%
2021/07/05	4	49.04	14	49.02	49.25	-10	9,205	-0.11%
2021/07/02	17	47.91	3	47.67	47.55	14	9,422	0.15%
2021/07/01	4	47.48	6	48.09	48.20	-2	9,486	-0.02%
2021/06/30	4	46.91	0	0.00	47.60	4	9,534	0.04%
2021/06/29	14	47.77	11	47.67	47.10	3	9,631	0.03%
2021/06/28	5	47.78	2	47.90	47.80	3	9,965	0.03%
2021/06/25	7	47.71	11	47.85	47.55	-4	10,123	-0.04%
2021/06/24	0	0.00	1	48.10	48.20	-1	10,326	-0.01%
2021/06/23	2	47.45	2	47.38	47.80	0	10,547	0.00%
2021/06/22	1	46.80	1	47.05	47.10	0	10,673	0.00%
2021/06/21	5	47.31	1	47.50	47.15	4	10,830	0.04%
2021/06/18	12	49.24	3	49.45	48.25	9	11,158	0.08%
2021/06/17	6	48.90	10.3	49.26	49.65	-4.3	11,326	-0.04%
2021/06/16	13	48.94	16	49.50	48.65	-3	11,718	-0.03%
2021/06/15	12	48.63	12	48.78	48.50	0	12,590	0.00%
2021/06/11	2	48.03	11	48.12	48.10	-9	13,633	-0.07%
2021/06/10	10.3	48.17	3	48.15	48.10	7.3	13,816	0.05%
2021/06/09	35	48.44	29	48.15	47.85	6	14,069	0.04%
2021/06/08	138	48.06	36	48.15	49.00	102	14,010	0.73%	大買/鉅額交易
2021/06/07	2	45.35	4	45.66	46.15	-2	13,821	-0.01%
2021/06/04	6	45.44	2	45.45	45.20	4	13,751	0.03%
2021/06/03	17	46.64	0	0.00	46.45	17	13,755	0.12%
2021/06/02	4	46.96	22	46.20	47.05	-18	13,713	-0.13%
2021/06/01	3	45.67	6	46.00	45.70	-3	13,645	-0.02%
2021/05/31	0	0.00	11	45.50	45.55	-11	13,783	-0.08%
2021/05/28	2	44.83	2	44.80	44.95	0	13,867	0.00%
2021/05/27	1	44.50	3.1	44.33	44.35	-2.1	13,998	-0.02%
2021/05/26	8	44.66	1	45.30	44.25	7	14,215	0.05%
2021/05/25	9	44.49	8	44.29	44.95	1	14,463	0.01%
2021/05/24	6	42.28	5	42.62	42.80	1	14,493	0.01%
2021/05/21	0	0.00	0.7	42.20	42.35	-0.7	14,601	0.00%
2021/05/20	3	42.42	1	42.30	41.70	2	14,780	0.01%
2021/05/19	3	42.22	6	42.10	42.30	-3	14,983	-0.02%
2021/05/18	7	41.17	7.2	41.91	42.55	-0.2	15,159	0.00%
2021/05/17	10	39.84	11	40.17	39.65	-1	15,295	-0.01%
2021/05/14	11	43.09	1	43.20	42.35	10	15,213	0.07%
2021/05/13	8	42.71	12	41.68	42.50	-4	15,101	-0.03%
2021/05/12	16	40.90	23	41.89	41.65	-7	14,970	-0.05%
2021/05/11	4	41.80	8	42.69	41.80	-4	14,889	-0.03%
2021/05/10	2	45.10	0	0.00	44.85	2	14,764	0.01%
2021/05/07	2	44.95	2	45.28	45.90	0	14,805	0.00%
2021/05/06	2	44.13	3	44.45	43.90	-1	14,811	-0.01%
2021/05/05	8	44.28	20	44.73	43.90	-12	14,819	-0.08%
2021/05/04	12	44.11	12	45.28	45.00	0	14,918	0.00%
2021/05/03	2	46.88	7	47.56	46.30	-5	14,913	-0.03%
2021/04/29	22.1	48.33	5	49.18	47.70	17.1	14,963	0.11%
2021/04/28	6	50.23	37	50.35	50.30	-31	14,973	-0.21%
2021/04/27	22	49.03	5	49.11	48.85	17	15,031	0.11%
2021/04/26	6	48.62	3	49.03	48.80	3	15,380	0.02%
2021/04/23	17	47.99	5	47.97	48.00	12	15,402	0.08%
2021/04/22	28	49.45	9.7	49.37	47.30	18.3	15,496	0.12%
2021/04/21	31.2	49.33	44.7	49.37	49.70	-13.5	15,210	-0.09%
2021/04/20	7	47.54	45	47.49	47.50	-38	14,944	-0.25%
2021/04/19	9	46.53	18	46.53	46.70	-9	15,115	-0.06%
2021/04/16	15	46.27	13	46.46	46.65	2	15,137	0.01%
2021/04/15	14	44.90	16	45.05	45.25	-2	15,095	-0.01%
2021/04/14	28	44.92	16	45.58	44.75	12	15,118	0.08%
2021/04/13	25	46.82	30	46.62	45.70	-5	15,079	-0.03%
2021/04/12	2	47.35	22	47.20	46.90	-20	14,988	-0.13%
2021/04/09	40	47.29	21	47.40	46.85	19	14,866	0.13%
2021/04/08	43	46.68	71.8	46.66	47.50	-28.8	14,645	-0.20%
2021/04/07	22	45.59	6	45.34	45.30	16	14,326	0.11%
2021/04/06	12	45.29	33	45.18	45.30	-21	14,332	-0.15%
2021/04/01	21	44.18	1	44.40	44.20	20	14,267	0.14%
2021/03/31	61.5	45.23	21.2	45.88	44.25	40.3	14,237	0.28%
2021/03/30	10	44.65	36	44.49	44.90	-26	13,925	-0.19%
2021/03/29	17	44.38	14	44.56	44.15	3	13,837	0.02%
2021/03/26	16	44.56	26.7	44.22	44.65	-10.7	13,744	-0.08%
2021/03/25	16	43.29	19	43.09	43.30	-3	13,609	-0.02%
2021/03/24	21	43.92	16.3	43.75	43.05	4.7	13,697	0.03%
2021/03/23	10	44.15	21	44.31	44.10	-11	13,653	-0.08%
2021/03/22	20	43.02	19	43.16	42.95	1	13,468	0.01%
2021/03/19	22	43.59	16	43.98	43.50	6	13,552	0.04%
2021/03/18	71.2	42.85	87.7	43.14	43.75	-16.5	13,281	-0.12%
2021/03/17	28	39.23	54	40.33	40.65	-26	12,769	-0.20%
2021/03/16	31	38.22	0	0.00	38.60	31	11,893	0.26%
2021/03/15	10	38.24	23	38.68	38.20	-13	11,979	-0.11%
2021/03/12	600	36.94	4	37.11	37.40	596	11,844	5.03%	大買/鉅額交易
2021/03/11	0	0.00	16	36.73	36.80	-16	12,524	-0.13%
2021/03/10	11	36.51	2	36.50	36.50	9	13,196	0.07%
2021/03/09	2	36.20	6	36.31	36.65	-4	13,568	-0.03%
2021/03/08	5	37.27	57	37.18	36.70	-52	13,606	-0.38%
2021/03/05	5	37.13	8	37.09	37.10	-3	13,632	-0.02%
2021/03/04	5	37.48	27	37.66	37.35	-22	13,696	-0.16%
2021/03/03	4	36.99	4	37.63	37.75	0	13,544	0.00%
2021/03/02	6	38.23	30	38.28	37.30	-24	13,437	-0.18%
2021/02/26	11	37.64	10	37.83	37.70	1	13,320	0.01%
2021/02/25	33	37.77	14	38.05	38.95	19	13,274	0.14%
2021/02/24	0	0.00	6	37.20	37.00	-6	13,110	-0.05%
2021/02/23	17	36.64	3	36.70	36.50	14	12,989	0.11%
2021/02/22	26	37.30	34	37.36	37.25	-8	12,899	-0.06%
2021/02/19	35	36.81	10.3	36.98	37.35	24.7	12,757	0.19%
2021/02/18	5	35.96	16.1	36.03	36.45	-11.1	12,566	-0.09%
2021/02/17	8	35.66	4.2	35.62	35.25	3.8	12,409	0.03%
2021/02/05	26	34.60	11	34.46	34.35	15	12,224	0.12%
2021/02/04	0	0.00	20	34.04	34.00	-20	12,219	-0.16%
2021/02/03	12	34.19	2	34.15	34.35	10	12,306	0.08%
2021/02/02	35	35.08	15	34.93	34.70	20	12,344	0.16%
2021/02/01	8	33.11	20	33.19	33.65	-12	12,206	-0.10%
2021/01/29	6	33.89	15	34.35	33.65	-9	12,151	-0.07%
2021/01/28	8	34.54	1	34.95	34.50	7	12,056	0.06%
2021/01/27	1	35.60	1	35.90	35.25	0	11,987	0.00%
2021/01/26	7.1	35.39	15	35.68	35.00	-7.9	11,917	-0.07%
2021/01/25	6	36.33	106.4	36.49	36.30	-100.4	11,730	-0.86%	大賣/
2021/01/22	23	37.14	13	37.32	37.25	10	11,588	0.09%
2021/01/21	5	36.98	17	36.74	37.10	-12	11,389	-0.11%
2021/01/20	63	36.38	54	35.82	35.70	9	11,107	0.08%
2021/01/19	25	37.23	80	37.17	37.05	-55	10,777	-0.51%
2021/01/18	17	36.22	22	36.04	36.35	-5	10,311	-0.05%
2021/01/15	66.3	36.35	18	35.74	35.55	48.3	10,167	0.48%
2021/01/14	106.2	36.25	23	36.29	36.30	83.2	9,987	0.83%	大買/
2021/01/13	37.5	36.34	21.5	36.29	36.40	16	9,871	0.16%
2021/01/12	126	36.53	72	36.03	35.80	54	9,708	0.56%	大買/
2021/01/11	0	0.00	1	35.25	35.65	-1	9,181	-0.01%
2021/01/08	6	35.14	6	35.52	35.10	0	9,041	0.00%
2021/01/07	10	35.23	7	35.24	35.25	3	8,917	0.03%
2021/01/06	12	35.03	15	35.12	34.45	-3	8,790	-0.03%
2021/01/05	3	34.90	6	34.90	34.85	-3	8,607	-0.03%
2021/01/04	3	34.67	7	34.54	34.70	-4	8,560	-0.05%
2020/12/31	5	34.49	2	34.55	34.35	3	8,526	0.04%
2020/12/30	6	34.76	0	0.00	34.70	6	8,473	0.07%
2020/12/29	22	35.14	18	35.19	35.00	4	8,439	0.05%
2020/12/28	3	34.55	5	34.40	34.50	-2	8,260	-0.02%
2020/12/25	27	34.57	5	34.40	34.40	22	8,197	0.27%
2020/12/24	3	33.90	13	33.72	34.05	-10	8,103	-0.12%
2020/12/23	6	33.50	1	33.45	33.50	5	8,069	0.06%
2020/12/22	45	33.93	1	34.40	33.50	44	8,055	0.55%
2020/12/21	3	34.08	43	33.96	34.35	-40	7,954	-0.50%
2020/12/18	20	35.01	10	34.70	34.70	10	7,861	0.13%
2020/12/17	5	34.51	1	35.00	34.95	4	7,605	0.05%
2020/12/16	12	35.18	10	34.55	34.55	2	7,451	0.03%
2020/12/15	7	35.05	19	35.32	34.65	-12	7,247	-0.17%
2020/12/14	8	37.03	40	37.44	36.60	-32	6,932	-0.46%
2020/12/11	22	36.77	61	37.01	37.15	-39	6,728	-0.58%
2020/12/10	30	37.04	21	36.69	36.75	9	6,262	0.14%
2020/12/09	26	36.45	26.2	36.63	37.05	-0.2	6,067	0.00%
2020/12/08	21	35.75	44	35.77	36.25	-23	5,772	-0.40%
2020/12/07	77	37.00	56	36.88	36.50	21	5,536	0.38%
2020/12/04	47	34.88	42	34.96	35.70	5	4,719	0.11%
2020/12/03	26	33.28	82	33.50	33.20	-56	3,957	-1.42%
2020/12/02	11	32.35	34	32.29	32.30	-23	3,599	-0.64%
2020/12/01	6	31.99	2	32.05	32.00	4	3,505	0.11%
2020/11/30	3	31.87	17	31.79	31.85	-14	3,431	-0.41%
2020/11/27	3	31.37	3	31.45	31.25	0	3,315	0.00%
2020/11/26	3	31.35	6	31.37	31.50	-3	3,295	-0.09%
2020/11/25	22	31.59	3	31.28	31.20	19	3,292	0.58%
2020/11/24	24	32.20	98	31.91	31.65	-74	3,235	-2.29%
2020/11/23	104	31.24	10	31.05	31.95	94	3,045	3.09%	大買/
2020/11/20	2	30.00	0	0.00	30.20	2	2,843	0.07%
2020/11/19	0	0.00	3	30.55	30.35	-3	2,834	-0.11%
2020/11/18	4	30.51	4	30.53	30.45	0	2,811	0.00%
2020/11/17	0	0.00	3	30.25	30.05	-3	2,786	-0.11%
2020/11/16	0	0.00	6	30.04	30.00	-6	2,838	-0.21%
2020/11/13	1	29.00	3	29.53	29.50	-2	2,841	-0.07%
2020/11/12	2	29.65	1	29.70	29.30	1	2,825	0.04%
2020/11/11	6	29.89	6	29.95	30.00	0	2,791	0.00%
2020/11/10	10	30.10	15	29.86	29.85	-5	2,697	-0.19%
2020/11/09	5	29.00	0	0.00	29.30	5	2,667	0.19%
2020/11/06	10	28.80	1	28.85	28.90	9	2,688	0.33%
2020/11/05	0	29.05	3	28.72	28.75	-3	2,712	-0.11%
2020/11/04	0	29.50	0	0.00	28.85	0	2,722	0.00%
2020/11/03	0	0.00	2	28.65	28.65	-2	2,729	-0.07%
2020/11/02	2	28.13	0	0.00	28.05	2	2,762	0.07%
2020/10/29	0	0.00	3	28.32	28.40	-3	2,774	-0.11%
2020/10/28	2	28.78	0	0.00	28.75	2	2,779	0.07%
2020/10/26	1	29.10	0	0.00	29.10	1	2,885	0.03%
2020/10/21	1	29.00	0	0.00	29.10	1	2,991	0.03%
2020/10/20	0	0.00	4	29.03	29.15	-4	3,036	-0.13%
2020/10/19	1	28.75	0	0.00	28.75	1	3,026	0.03%
2020/10/15	0	0.00	5	29.20	29.05	-5	3,078	-0.16%
2020/10/14	4	29.20	1	29.25	29.15	3	3,108	0.10%
2020/10/13	0	0.00	1	28.80	28.90	-1	3,134	-0.03%
2020/10/06	2	28.78	0	0.00	28.75	2	3,276	0.06%
2020/09/30	1	28.40	0	0.00	28.55	1	3,383	0.03%
2020/09/29	1	28.10	6	28.38	28.30	-5	3,453	-0.14%
2020/09/28	4	28.30	0	0.00	28.30	4	3,589	0.11%
2020/09/25	3	27.85	0	0.00	27.25	3	3,869	0.08%
2020/09/24	6	28.00	1	28.00	28.05	5	4,006	0.12%
2020/09/23	6	28.98	0	0.00	28.55	6	4,036	0.15%
2020/09/22	4	29.08	2	28.95	28.95	2	4,251	0.05%
2020/09/21	4	29.53	0	0.00	29.45	4	4,412	0.09%
2020/09/18	5	29.77	0	0.00	29.90	5	4,444	0.11%
2020/09/17	1	29.55	1	29.95	29.90	0	4,521	0.00%
2020/09/16	1	29.55	0	0.00	29.50	1	4,532	0.02%
2020/09/14	0	0.00	3	29.43	29.50	-3	4,750	-0.06%
2020/09/11	2	28.63	1	29.05	28.55	1	4,866	0.02%
2020/09/10	10	29.50	0	0.00	28.95	10	4,959	0.20%
2020/09/08	0	0.00	1	29.30	29.30	-1	5,150	-0.02%
2020/09/07	3	29.40	0	0.00	29.30	3	5,260	0.06%
2020/09/03	2	29.40	0	0.00	29.35	2	5,531	0.04%
2020/09/01	2	29.18	0	0.00	29.15	2	5,690	0.04%
2020/08/28	0	0.00	4	29.35	29.40	-4	5,920	-0.07%
2020/08/27	2	29.90	0	0.00	29.65	2	6,192	0.03%
2020/08/26	3	29.60	0	0.00	29.65	3	6,893	0.04%
2020/08/25	4	29.40	0	0.00	29.80	4	6,970	0.06%
2020/08/24	1	29.10	0	0.00	29.20	1	6,975	0.01%
2020/08/21	1	29.25	0	0.00	29.25	1	7,034	0.01%
2020/08/20	8	29.51	11	28.97	29.10	-3	7,055	-0.04%
2020/08/19	5	30.63	0	0.00	30.60	5	7,002	0.07%
2020/08/18	1	31.60	0.2	31.45	31.45	0.8	6,951	0.01%
2020/08/17	0	0.00	4	31.99	31.95	-4	6,996	-0.06%
2020/08/14	0	0.00	1	31.95	31.90	-1	7,147	-0.01%
2020/08/13	3	32.23	0	0.00	31.85	3	7,177	0.04%
2020/08/12	11	31.91	1	32.00	32.15	10	7,191	0.14%
2020/08/11	1	31.70	0.3	31.70	31.75	0.7	7,203	0.01%
2020/08/10	21	32.20	0	0.00	32.15	21	7,257	0.29%
2020/08/07	7	31.97	1	32.10	31.90	6	7,338	0.08%
2020/08/06	2	32.53	1	32.75	32.20	1	7,384	0.01%
2020/08/05	2	32.58	0	0.00	32.55	2	7,428	0.03%
2020/08/04	0	0.00	1	32.10	32.05	-1	7,553	-0.01%
2020/08/03	1	31.95	1	31.95	31.95	0	7,742	0.00%
2020/07/31	2	32.23	2	32.05	31.90	0	8,030	0.00%
2020/07/30	0	0.00	24	32.15	32.00	-24	8,114	-0.30%
2020/07/28	11	30.86	14	31.57	30.35	-3	8,465	-0.04%
2020/07/27	5	30.99	4	31.20	31.20	1	8,491	0.01%
2020/07/24	9	31.65	2	31.90	31.45	7	8,488	0.08%
2020/07/23	3	32.32	5	32.40	32.35	-2	8,495	-0.02%
2020/07/22	10	32.48	7	32.53	32.65	3	8,636	0.03%
2020/07/21	5	32.13	0	0.00	32.00	5	8,655	0.06%
2020/07/20	6	31.52	4	31.55	31.65	2	8,689	0.02%
2020/07/17	2	31.95	0	0.00	31.75	2	8,692	0.02%
2020/07/16	3	32.27	3	32.28	32.15	0	8,729	0.00%
2020/07/15	1	32.45	13	32.45	32.30	-12	8,733	-0.14%
2020/07/14	1	32.40	0	0.00	32.25	1	8,813	0.01%
2020/07/13	2	32.80	3	32.67	32.80	-1	8,851	-0.01%
2020/07/10	3	32.50	5	32.14	32.00	-2	8,986	-0.02%
2020/07/09	4	33.08	2	33.35	32.90	2	8,967	0.02%
2020/07/08	17.5	33.23	39	33.21	33.30	-21.5	8,993	-0.24%
2020/07/07	21	33.68	10	33.81	33.65	11	9,043	0.12%
2020/07/06	28.5	33.96	35	34.37	34.00	-6.5	9,022	-0.07%
2020/07/03	3	32.93	42.5	33.22	33.40	-39.5	8,798	-0.45%
2020/07/02	12	31.93	5	32.03	32.40	7	8,730	0.08%
2020/07/01	19	32.12	0	0.00	31.60	19	8,715	0.22%
2020/06/30	5	33.66	11	33.75	33.80	-6	8,505	-0.07%
2020/06/29	3	33.43	2	33.50	33.50	1	8,367	0.01%
2020/06/24	7	33.53	12	33.66	33.55	-5	8,360	-0.06%
2020/06/23	13	33.88	12	33.85	33.85	1	8,358	0.01%
2020/06/22	4	34.29	4.8	34.38	34.20	-0.8	8,367	-0.01%
2020/06/19	19	34.46	50	34.68	34.80	-31	8,473	-0.37%
2020/06/18	3	34.50	15	34.24	34.50	-12	8,355	-0.14%
2020/06/17	10	33.89	14	33.98	33.75	-4	8,233	-0.05%
2020/06/16	0	0.00	10	33.21	33.60	-10	8,204	-0.12%
2020/06/15	5	32.81	0	0.00	32.55	5	8,277	0.06%
2020/06/12	1	32.95	9	33.10	33.25	-8	8,262	-0.10%
2020/06/11	36	33.75	33	33.59	33.45	3	8,238	0.04%
2020/06/10	9	33.42	4	33.50	33.35	5	8,093	0.06%
2020/06/09	8	33.15	3	33.30	33.10	5	8,205	0.06%
2020/06/08	10	33.57	6	33.61	33.65	4	8,314	0.05%
2020/06/05	12.8	33.42	20	33.26	33.35	-7.2	8,602	-0.08%
2020/06/04	23	33.02	14	33.23	32.90	9	8,829	0.10%
2020/06/03	31	33.26	7	33.17	33.25	24	8,871	0.27%
2020/06/02	60	34.18	119	34.42	34.05	-59	8,641	-0.68%	大賣/
2020/06/01	6	32.10	27	31.89	32.15	-21	8,011	-0.26%
2020/05/29	0	0.00	1	31.20	30.90	-1	7,960	-0.01%
2020/05/28	87	31.42	0	0.00	30.90	87	7,960	1.09%
2020/05/27	12	31.65	7	31.69	31.55	5	7,943	0.06%
2020/05/26	1	31.60	6	31.37	31.35	-5	7,928	-0.06%
2020/05/25	21	31.04	1	31.45	31.50	20	7,894	0.25%
2020/05/22	7	31.51	16	31.58	31.40	-9	7,883	-0.11%
2020/05/21	9	31.91	45	31.93	32.05	-36	7,858	-0.46%
2020/05/20	37	30.81	2	30.85	31.10	35	7,707	0.45%
2020/05/19	6	30.58	0	0.00	30.45	6	7,691	0.08%
2020/05/18	10	30.34	5	30.60	30.25	5	7,642	0.07%
2020/05/15	12	31.12	0	0.00	30.80	12	7,614	0.16%
2020/05/14	9	31.81	0	0.00	31.15	9	7,541	0.12%
2020/05/13	2	32.30	11	32.36	32.40	-9	7,448	-0.12%
2020/05/12	7	32.45	2	32.25	32.30	5	7,429	0.07%
2020/05/11	26	32.92	11.1	32.81	32.55	14.9	7,377	0.20%
2020/05/08	2	32.00	8	31.95	32.20	-6	7,245	-0.08%
2020/05/07	26.1	32.00	17	31.94	31.60	9.1	7,055	0.13%
2020/05/06	3	31.62	14	31.66	31.75	-11	6,778	-0.16%
2020/05/05	22	31.88	3	31.67	32.00	19	6,687	0.28%
2020/05/04	7	30.80	19	30.72	31.50	-12	6,462	-0.19%
2020/04/30	10	30.41	8	30.60	30.70	2	6,301	0.03%
2020/04/29	13	30.12	4	30.19	30.15	9	6,271	0.14%
2020/04/28	5	30.25	13	30.18	30.10	-8	6,275	-0.13%
2020/04/27	12	30.26	19	30.18	30.35	-7	6,328	-0.11%
2020/04/24	6	29.21	10	29.33	29.30	-4	6,208	-0.06%
2020/04/23	7	28.98	0	0.00	28.55	7	6,138	0.11%
2020/04/22	2	28.55	4	28.45	28.80	-2	6,075	-0.03%
2020/04/21	10	29.12	1	29.10	28.60	9	6,050	0.15%
2020/04/20	0	0.00	1	29.00	29.30	-1	5,994	-0.02%
2020/04/17	1	29.65	8	29.61	29.00	-7	5,936	-0.12%
2020/04/16	25	29.59	11	29.37	29.25	14	5,879	0.24%
2020/04/15	13	29.25	11	29.28	29.60	2	5,868	0.03%
2020/04/14	6	28.31	63	28.30	28.55	-57	5,710	-1.00%
2020/04/13	9	27.93	4	27.96	27.90	5	5,703	0.09%
2020/04/10	17	28.48	0	0.00	28.45	17	5,665	0.30%
2020/04/09	0	0.00	5	28.80	29.25	-5	5,567	-0.09%
2020/04/08	2	28.15	1	28.30	28.35	1	5,455	0.02%
2020/04/07	2	27.20	1	27.40	27.55	1	5,460	0.02%
2020/04/06	53	26.83	0	0.00	26.75	53	5,338	0.99%
2020/04/01	3	26.75	3	26.75	26.95	0	5,322	0.00%
2020/03/30	2.3	25.65	0	0.00	26.60	2.3	5,286	0.04%
2020/03/27	2	26.70	0	0.00	26.15	2	5,279	0.04%
2020/03/26	0	0.00	1.5	26.48	26.60	-1.5	5,191	-0.03%
2020/03/25	10	26.87	8	26.70	26.55	2	5,159	0.04%
2020/03/24	1	26.10	0	0.00	25.80	1	5,009	0.02%
2020/03/20	0	0.00	11	25.86	25.95	-11	5,061	-0.22%
2020/03/19	8	22.90	5	24.23	24.30	3	4,986	0.06%
2020/03/18	11	25.55	13	25.77	25.00	-2	4,972	-0.04%
2020/03/17	0	0.00	20	24.85	25.45	-20	4,949	-0.40%
2020/03/16	1	27.30	9	26.95	25.50	-8	4,935	-0.16%
2020/03/13	17.5	25.76	3	26.02	26.95	14.5	4,851	0.30%
2020/03/12	5	28.45	1	28.60	28.10	4	4,697	0.09%
2020/03/11	6	31.31	17	31.72	29.80	-11	4,571	-0.24%
2020/03/10	19	31.30	18	30.91	32.50	1	4,266	0.02%
2020/03/09	13	30.90	23	31.14	30.70	-10	4,076	-0.25%
2020/03/06	6	30.38	3	30.40	30.55	3	3,927	0.08%
2020/03/05	2	30.05	0	0.00	30.10	2	3,952	0.05%
2020/03/04	6	29.42	4	29.49	29.40	2	4,006	0.05%
2020/03/03	0	0.00	1	29.95	30.00	-1	4,069	-0.02%
2020/03/02	1	28.60	1	29.40	29.15	0	4,070	0.00%
2020/02/27	12	29.98	1	30.05	29.45	11	4,078	0.27%
2020/02/26	1	30.55	2	30.55	30.45	-1	4,107	-0.02%
2020/02/25	1	30.40	0	0.00	30.65	1	4,183	0.02%
2020/02/24	11	30.95	4	31.06	31.00	7	4,323	0.16%
2020/02/21	0	0.00	9	30.97	30.85	-9	4,351	-0.21%
2020/02/19	11	31.20	0.7	31.10	31.10	10.3	4,564	0.23%
2020/02/18	1	31.25	5	31.25	31.25	-4	4,850	-0.08%
2020/02/17	0	0.00	1.4	30.82	30.75	-1.4	5,074	-0.03%
2020/02/14	0	0.00	4	31.00	31.05	-4	5,331	-0.08%
2020/02/13	1	31.05	2	31.05	30.65	-1	5,861	-0.02%
2020/02/12	6	30.74	0	0.00	30.75	6	6,180	0.10%
2020/02/11	1	30.70	0	0.00	30.75	1	7,164	0.01%
2020/02/10	0	0.00	2	30.03	30.00	-2	7,657	-0.03%
2020/02/07	0	0.00	1	30.10	30.00	-1	7,673	-0.01%
2020/02/06	1	30.55	6	30.36	30.60	-5	7,685	-0.07%
2020/02/03	9	28.31	4	27.90	28.90	5	7,674	0.07%
2020/01/31	8	30.08	2	30.00	30.00	6	7,640	0.08%
2020/01/30	2	30.05	0	0.00	29.95	2	7,627	0.03%
2020/01/20	15	33.30	0	0.00	33.25	15	7,551	0.20%
2020/01/17	5	34.05	0	0.00	33.85	5	7,551	0.07%
2020/01/16	2	33.90	1.8	33.85	33.85	0.2	7,616	0.00%
2020/01/15	10	33.85	0	0.00	33.90	10	7,683	0.13%
2020/01/14	2	34.25	12	34.23	34.15	-10	7,714	-0.13%
2020/01/13	1	34.10	10	34.25	34.15	-9	7,759	-0.12%
2020/01/10	12	33.97	3	33.65	34.00	9	7,806	0.12%
2020/01/09	0	0.00	22	33.88	34.25	-22	7,821	-0.28%
2020/01/08	14	32.85	0	0.00	32.60	14	7,834	0.18%
2020/01/07	15	32.60	0	0.00	32.70	15	7,993	0.19%
2020/01/06	5.1	33.46	1	33.50	33.40	4.1	8,007	0.05%
2019/12/31	6	34.51	0	0.00	34.25	6	8,043	0.07%
2019/12/30	1	35.30	0	0.00	35.10	1	7,973	0.01%
2019/12/27	0	0.00	4	34.85	35.30	-4	7,972	-0.05%
2019/12/26	2	34.30	0	0.00	34.40	2	7,974	0.03%
2019/12/25	17	34.66	0	0.00	34.75	17	8,056	0.21%
2019/12/24	6	35.24	6	35.10	34.60	0	8,197	0.00%
2019/12/23	2	35.25	1	35.35	35.20	1	8,229	0.01%
2019/12/20	10	35.65	10	35.75	35.20	0	8,280	0.00%
2019/12/19	0	0.00	2	35.55	35.55	-2	8,291	-0.02%
2019/12/18	15	35.88	3	35.88	35.90	12	8,293	0.14%
2019/12/17	4	35.83	29	36.22	36.25	-25	8,288	-0.30%
2019/12/16	0	0.00	7	35.36	35.55	-7	8,217	-0.09%
2019/12/13	52	35.20	19.8	35.23	35.30	32.2	8,241	0.39%
2019/12/12	25	35.60	3	35.78	35.85	22	8,124	0.27%
2019/12/11	6	35.58	43	35.70	35.45	-37	8,152	-0.45%
2019/12/10	10	35.15	0	0.00	35.15	10	8,208	0.12%
2019/12/09	11	35.14	10	35.30	35.15	1	8,308	0.01%
2019/12/06	10	35.20	0	0.00	34.85	10	8,344	0.12%
2019/12/05	8	34.92	0	0.00	35.20	8	8,441	0.09%
2019/12/04	2	34.70	4	34.85	35.05	-2	8,507	-0.02%
2019/12/03	18	34.37	0	0.00	34.20	18	8,557	0.21%
2019/12/02	0	0.00	2	33.50	34.00	-2	8,711	-0.02%
2019/11/29	13	34.27	0	0.00	34.25	13	8,695	0.15%
2019/11/28	14	35.80	10	35.48	35.20	4	8,632	0.05%
2019/11/27	0	0.00	1	35.60	35.45	-1	8,629	-0.01%
2019/11/26	1	35.65	10	35.70	35.80	-9	8,686	-0.10%
2019/11/25	5	35.86	5	35.74	35.65	0	8,679	0.00%
2019/11/22	13	35.36	0	0.00	35.15	13	8,752	0.15%
2019/11/21	5	35.76	3	35.75	36.00	2	8,769	0.02%
2019/11/20	1	36.35	2	36.85	36.95	-1	8,683	-0.01%
2019/11/19	1	36.90	1	37.30	37.10	0	8,699	0.00%
2019/11/18	0	0.00	13	36.75	36.75	-13	8,677	-0.15%
2019/11/15	40	37.23	40	36.53	36.25	0	8,639	0.00%
2019/11/14	12	36.83	61	37.28	36.70	-49	8,431	-0.58%
2019/11/13	7	37.99	9.8	38.13	37.80	-2.8	8,297	-0.03%
2019/11/12	13	37.66	50.7	37.73	38.00	-37.7	8,142	-0.46%
2019/11/11	60	36.27	49	35.73	35.95	11	7,823	0.14%
2019/11/08	39	35.22	83.2	35.31	35.80	-44.2	7,792	-0.57%
2019/11/07	62	32.71	70.8	32.88	33.40	-8.8	7,242	-0.12%
2019/11/05	2	30.55	0	0.00	30.50	2	7,313	0.03%
2019/11/01	1	30.25	2.4	30.34	30.55	-1.4	7,566	-0.02%
2019/10/31	1	30.40	1	30.15	30.20	0	7,695	0.00%
2019/10/30	13	31.02	0	0.00	30.65	13	7,713	0.17%
2019/10/29	10	30.55	0	0.00	30.30	10	7,851	0.13%
2019/10/28	15	30.93	0	0.00	30.70	15	7,960	0.19%
2019/10/25	23	31.25	0	0.00	31.20	23	8,022	0.29%
2019/10/24	9	31.57	12	31.49	31.70	-3	8,071	-0.04%
2019/10/23	2	31.25	3	31.28	31.45	-1	8,127	-0.01%
2019/10/22	11	30.88	4	30.73	30.75	7	8,168	0.09%
2019/10/21	1	31.10	4	31.00	31.00	-3	8,206	-0.04%
2019/10/18	1	31.15	2	31.65	31.75	-1	8,207	-0.01%
2019/10/17	4	31.30	1	31.10	31.45	3	8,213	0.04%
2019/10/16	5	30.41	0	0.00	30.80	5	8,214	0.06%
2019/10/15	7.1	30.46	4	30.91	30.65	3.1	8,252	0.04%
2019/10/14	3	32.35	1	32.30	31.90	2	8,173	0.02%
2019/10/09	3	32.23	12	32.20	32.30	-9	8,148	-0.11%
2019/10/08	5	32.52	3	32.62	32.70	2	8,159	0.02%
2019/10/07	0	0.00	7	32.39	32.40	-7	8,202	-0.09%
2019/10/04	2	32.33	4	32.58	32.30	-2	8,180	-0.02%
2019/10/03	3	32.58	3	32.55	32.45	0	8,173	0.00%
2019/10/02	0	0.00	10	32.80	32.95	-10	8,198	-0.12%
2019/10/01	0	0.00	5	32.62	32.95	-5	8,163	-0.06%
2019/09/27	6	32.04	10	31.75	31.55	-4	8,072	-0.05%
2019/09/26	11	33.40	3	33.55	33.45	8	7,933	0.10%
2019/09/25	2	33.08	5	32.97	33.20	-3	7,902	-0.04%
2019/09/24	2	33.45	2	32.98	33.20	0	7,911	0.00%
2019/09/23	1	33.45	0.5	33.40	33.45	0.5	7,902	0.01%
2019/09/20	1	33.35	1	33.30	33.40	0	7,900	0.00%
2019/09/19	9	33.10	3	33.05	33.10	6	7,870	0.08%
2019/09/18	35	33.35	4	33.40	33.30	31	7,826	0.40%
2019/09/17	13	32.95	14.2	33.28	32.80	-1.2	7,767	-0.02%
2019/09/16	4	33.64	2.3	33.63	33.40	1.7	7,735	0.02%
2019/09/12	2	33.65	34	33.87	34.00	-32	7,669	-0.42%
2019/09/11	0	0.00	22	33.36	33.45	-22	7,566	-0.29%
2019/09/10	6	32.40	3	32.45	32.50	3	7,436	0.04%
2019/09/09	57	32.74	42	33.00	32.65	15	7,367	0.20%
2019/09/06	0	0.00	12	32.78	32.90	-12	7,200	-0.17%
2019/09/05	30	32.35	14	32.35	32.50	16	7,044	0.23%
2019/09/04	1	32.10	64.8	31.87	32.15	-63.8	6,853	-0.93%
2019/09/03	2	31.30	2	31.30	31.20	0	6,666	0.00%
2019/09/02	2	31.05	37	31.19	31.20	-35	6,637	-0.53%
2019/08/30	11.5	30.99	15.8	30.72	30.80	-4.4	6,613	-0.07%
2019/08/29	0	0.00	7.2	30.69	30.70	-7.2	6,570	-0.11%
2019/08/28	0	0.00	1	30.20	30.10	-1	6,521	-0.02%
2019/08/27	18	30.93	12	30.82	30.70	6	6,492	0.09%
2019/08/26	2	30.03	5	30.10	30.25	-3	6,376	-0.05%
2019/08/23	4	30.24	2.1	30.17	30.00	1.9	6,289	0.03%
2019/08/22	1	30.90	4	30.55	30.55	-3	6,232	-0.05%
2019/08/21	15	30.57	12	30.54	30.55	3	6,268	0.05%
2019/08/20	12	30.57	15	30.62	30.60	-3	6,373	-0.05%
2019/08/19	3	30.00	3	30.20	30.15	0	6,273	0.00%
2019/08/16	5	29.74	1	30.10	29.60	4	6,315	0.06%
2019/08/15	10.1	28.84	9	29.07	29.40	1.1	6,208	0.02%
2019/08/14	25	29.65	23	29.31	29.10	2	6,132	0.03%
2019/08/13	29	30.34	36	29.99	29.60	-7	6,004	-0.12%
2019/08/12	15	29.93	27	30.78	31.50	-12	5,745	-0.21%
2019/08/08	2	28.75	6	28.74	28.95	-4	5,320	-0.08%
2019/08/07	39	27.72	15	27.81	27.70	24	5,099	0.47%
2019/08/06	6	28.08	7	27.90	28.25	-1	4,788	-0.02%
2019/08/05	12	28.25	10	28.60	28.45	2	4,690	0.04%
2019/08/02	11	27.98	30	27.90	27.80	-19	4,576	-0.42%
2019/07/31	10	28.83	3	28.98	28.65	7	4,485	0.16%
2019/07/30	4	28.63	7	28.90	28.20	-3	4,404	-0.07%
2019/07/29	2	28.65	4	28.75	28.65	-2	4,356	-0.05%
2019/07/26	3	28.00	2	28.30	28.20	1	4,290	0.02%
2019/07/25	0	0.00	13	27.90	28.05	-13	4,201	-0.31%
2019/07/24	5	27.50	7	27.49	27.55	-2	4,103	-0.05%
2019/07/23	0	0.00	4	26.88	26.95	-4	4,053	-0.10%
2019/07/22	0	0.00	3	26.50	26.65	-3	3,997	-0.08%
2019/07/19	4	26.19	6	26.28	26.05	-2	3,961	-0.05%
2019/07/17	2	26.00	2	26.40	25.90	0	3,955	0.00%
2019/07/16	4	25.70	1	25.70	25.70	3	3,920	0.08%
2019/07/15	11	25.14	3	25.05	25.25	8	3,895	0.21%
2019/07/12	15	25.43	1	25.30	25.30	14	3,958	0.35%
2019/07/11	20	25.45	3	25.55	25.55	17	3,970	0.43%
2019/07/09	1	24.90	0	0.00	24.85	1	4,023	0.02%
2019/07/08	0	0.00	1	24.60	24.90	-1	4,155	-0.02%
2019/07/04	0.4	24.55	0	0.00	24.55	0.4	4,529	0.01%
2019/07/03	0	0.00	1	24.55	24.65	-1	4,828	-0.02%
2019/07/02	0	0.00	2	24.55	24.70	-2	5,103	-0.04%
2019/07/01	0	0.00	1	24.45	24.50	-1	5,257	-0.02%
2019/06/28	2	23.98	0	0.00	23.85	2	5,282	0.04%
2019/06/27	1	24.15	6	24.23	24.30	-5	5,388	-0.09%
2019/06/25	2	24.03	7	24.04	23.85	-5	5,463	-0.09%
2019/06/24	1	24.20	1	24.20	24.25	0	5,501	0.00%
2019/06/21	0	0.00	2	24.20	24.30	-2	5,719	-0.03%
2019/06/20	1	24.05	0	0.00	24.15	1	5,828	0.02%
2019/06/19	2	23.95	2	23.90	23.95	0	6,047	0.00%
2019/06/17	1	23.50	0	0.00	23.45	1	6,867	0.01%
2019/06/13	1	23.80	0	0.00	23.55	1	7,190	0.01%
2019/06/12	0	0.00	0.5	23.75	23.75	-0.5	7,272	-0.01%
2019/06/11	4	23.71	1	23.75	23.70	3	7,374	0.04%
2019/06/05	6	24.35	15	24.40	24.35	-9	7,642	-0.12%
2019/06/03	0	0.00	1	23.10	23.50	-1	8,206	-0.01%
2019/05/31	1	23.05	0	0.00	23.30	1	8,267	0.01%
2019/05/30	3	22.55	1	22.70	22.65	2	8,407	0.02%
2019/05/28	1	22.25	2	22.55	22.80	-1	8,484	-0.01%
2019/05/27	5	22.43	0	0.00	22.35	5	8,381	0.06%
2019/05/24	5	23.58	4	23.69	23.50	1	8,241	0.01%
2019/05/23	18	23.53	0	0.00	23.40	18	8,245	0.22%
2019/05/21	8	24.23	0	0.00	24.15	8	8,123	0.10%
2019/05/17	3	24.88	0	0.00	24.90	3	8,034	0.04%
2019/05/15	1	26.25	0	0.00	26.40	1	7,973	0.01%
2019/05/14	0	0.00	10	24.40	26.00	-10	8,024	-0.12%
2019/05/13	12	25.74	0	0.00	25.20	12	7,985	0.15%
2019/05/10	2	26.05	0	0.00	25.95	2	7,966	0.03%
2019/05/09	10	26.35	0	0.00	25.95	10	7,945	0.13%
2019/05/08	1	26.60	2	26.45	26.45	-1	7,903	-0.01%
2019/05/07	2	26.80	1	26.85	26.95	1	7,867	0.01%
2019/05/06	7	26.29	0	0.00	26.20	7	7,826	0.09%
2019/05/03	2	27.03	3	27.33	27.35	-1	7,787	-0.01%
2019/04/30	2	26.40	0	0.00	26.90	2	7,734	0.03%
2019/04/29	1	26.70	0	0.00	26.70	1	7,722	0.01%
2019/04/26	0	0.00	1	26.85	27.00	-1	7,663	-0.01%
2019/04/25	4	27.20	4	27.30	27.15	0	7,644	0.00%
2019/04/24	1	26.85	15.5	27.19	26.85	-14.5	7,630	-0.19%
2019/04/23	6	27.20	1	27.35	27.35	5	7,597	0.07%
2019/04/22	2	27.65	1	27.75	27.10	1	7,548	0.01%
2019/04/19	1	27.45	0	0.00	27.55	1	7,499	0.01%
2019/04/18	13	27.58	11	27.26	26.70	2	7,487	0.03%
2019/04/17	2	27.30	0	0.00	27.40	2	7,426	0.03%
2019/04/16	3	27.57	3	27.40	27.60	0	7,380	0.00%
2019/04/15	6	27.67	2	27.33	27.75	4	7,365	0.05%
2019/04/12	11	27.46	4	27.75	27.45	7	7,359	0.10%
2019/04/11	1	28.90	7	28.64	28.30	-6	7,239	-0.08%
2019/04/10	2	29.00	5	28.68	29.20	-3	7,017	-0.04%
2019/04/09	8	28.66	36	28.84	29.05	-28	6,887	-0.41%
2019/04/08	1	28.05	1	27.70	27.90	0	6,616	0.00%
2019/04/03	3.6	27.26	45	27.25	27.20	-41.4	6,382	-0.65%
2019/04/02	1	26.75	1	27.00	26.70	0	6,251	0.00%
2019/04/01	2	26.48	1	26.70	26.90	1	6,185	0.02%
2019/03/29	2	26.28	6	26.33	26.20	-4	6,052	-0.07%
2019/03/28	10	26.27	2	26.20	26.10	8	6,048	0.13%
2019/03/27	1	26.40	1	26.40	26.45	0	6,038	0.00%
2019/03/26	8	27.13	17	27.50	26.60	-9	6,024	-0.15%
2019/03/25	14	26.93	6	26.81	26.95	8	5,894	0.14%
2019/03/22	34	27.20	0	0.00	26.95	34	5,890	0.58%
2019/03/21	380	27.17	21.2	27.09	26.95	358.8	5,757	6.23%	大買/鉅額交易
2019/03/20	24	26.08	47	26.32	26.45	-23	5,487	-0.42%
2019/03/19	3	25.20	12	25.02	25.20	-9	5,169	-0.17%
2019/03/18	0	0.00	3	24.50	24.50	-3	4,987	-0.06%
2019/03/15	3	24.15	3	24.32	24.30	0	4,960	0.00%
2019/03/14	4	23.99	1	24.00	23.90	3	4,976	0.06%
2019/03/13	2	24.15	60.2	24.19	24.10	-58.2	4,987	-1.17%
2019/03/12	5	24.26	0	0.00	24.20	5	5,001	0.10%
2019/03/11	4	24.43	10.8	24.52	24.55	-6.8	4,931	-0.14%
2019/03/08	36	24.63	2	24.70	24.60	34	5,016	0.68%
2019/03/07	8	26.49	6	26.60	26.70	2	4,585	0.04%
2019/03/06	0	0.00	6	26.28	25.90	-6	4,513	-0.13%
2019/03/05	8	26.60	84	26.18	25.95	-76	4,473	-1.70%
2019/03/04	3	25.80	3	26.10	26.15	0	4,406	0.00%
2019/02/27	6	25.30	0	0.00	25.55	6	4,320	0.14%
2019/02/26	71.3	25.77	0.7	25.50	25.50	70.6	4,380	1.61%
2019/02/25	0	0.00	1	25.50	25.65	-1	4,400	-0.02%
2019/02/22	1	25.35	2	25.35	25.20	-1	4,471	-0.02%
2019/02/21	1	25.05	0	0.00	25.05	1	4,667	0.02%
2019/02/19	0	0.00	5.1	25.30	25.65	-5.1	4,860	-0.10%
2019/02/18	0	0.00	5	25.65	25.75	-5	4,899	-0.10%
2019/02/15	0.2	25.35	0	0.00	25.40	0.2	4,952	0.00%
2019/02/14	2.1	25.79	0	0.00	25.50	2.1	5,080	0.04%
2019/02/12	0	0.00	1	25.35	25.35	-1	5,280	-0.02%
2019/02/11	0.1	24.90	0	0.00	25.05	0.1	5,421	0.00%
2019/01/30	0	0.00	10	24.60	24.65	-10	5,464	-0.18%
2019/01/29	1.2	25.18	0	0.00	25.20	1.2	5,601	0.02%
2019/01/25	0	0.00	16.2	25.41	25.50	-16.2	5,897	-0.28%
2019/01/24	0	0.00	13	25.54	25.10	-13	6,015	-0.22%
2019/01/23	0	0.00	2	25.00	24.95	-2	6,037	-0.03%
2019/01/22	0.1	24.70	0	0.00	24.75	0.1	6,241	0.00%
2019/01/21	0.1	24.70	0	0.00	24.65	0.1	6,294	0.00%
2019/01/17	1	24.80	0	0.00	24.75	1	6,663	0.02%
2019/01/16	5	24.90	0	0.00	24.80	5	6,763	0.07%
2019/01/15	0.5	24.55	0	0.00	24.55	0.5	6,861	0.01%
2019/01/11	0	0.00	1	24.25	24.40	-1	7,153	-0.01%
2019/01/10	1	24.00	0	0.00	24.05	1	7,215	0.01%
2019/01/09	4	24.88	3	25.05	25.05	1	7,208	0.01%
2019/01/08	1	24.50	0	0.00	24.85	1	7,352	0.01%
2019/01/07	5	24.81	0	0.00	24.60	5	7,500	0.07%
2019/01/04	3	24.67	0	0.00	25.20	3	7,669	0.04%
2019/01/03	5	25.85	0	0.00	25.85	5	7,769	0.06%
2018/12/28	0	0.00	7	26.01	26.10	-7	7,853	-0.09%
2018/12/27	0	0.00	5	25.50	25.50	-5	7,899	-0.06%
2018/12/26	7	25.03	1	25.20	25.10	6	8,017	0.07%
2018/12/25	19	25.32	0	0.00	25.55	19	8,178	0.23%
2018/12/24	7	25.92	2	26.05	25.95	5	8,384	0.06%
2018/12/22	1	25.70	0	0.00	25.70	1	8,510	0.01%
2018/12/20	6	25.87	2	26.00	25.70	4	8,950	0.04%
2018/12/18	2	26.10	0	0.00	26.10	2	9,068	0.02%
2018/12/17	27	26.72	0	0.00	26.30	27	9,002	0.30%
2018/12/14	10	27.05	2	27.00	27.05	8	8,877	0.09%
2018/12/12	13	28.57	26.5	28.45	28.30	-13.5	8,790	-0.15%
2018/12/11	1	27.85	0	0.00	27.75	1	8,667	0.01%
2018/12/10	2	27.53	3	27.05	27.50	-1	8,747	-0.01%
2018/12/07	4	27.69	0.5	27.30	27.30	3.5	8,732	0.04%
2018/12/06	13	26.90	1	27.45	27.60	12	8,638	0.14%
2018/12/05	5	27.63	3	27.70	27.45	2	8,530	0.02%
2018/12/04	1	28.30	7	28.24	28.20	-6	8,440	-0.07%
2018/12/03	2	28.05	76.1	28.22	28.05	-74.1	8,336	-0.89%
2018/11/30	0.2	26.90	9	27.28	27.30	-8.8	8,115	-0.11%
2018/11/29	11	27.15	16	26.79	26.70	-5	8,013	-0.06%
2018/11/27	13	26.54	9	26.81	26.85	4	7,892	0.05%
2018/11/26	1	25.75	1	25.90	25.80	0	7,782	0.00%
2018/11/23	4	25.65	1.8	25.75	25.70	2.2	7,765	0.03%
2018/11/21	5	26.44	26.7	26.72	27.00	-21.7	7,645	-0.28%
2018/11/20	5	26.76	11	27.05	26.55	-6	7,541	-0.08%
2018/11/19	0	0.00	7	26.92	26.75	-7	7,343	-0.10%
2018/11/16	12.2	26.42	1.4	26.14	26.20	10.8	7,267	0.15%
2018/11/15	3.5	26.91	5.8	26.90	26.90	-2.4	7,149	-0.03%
2018/11/14	4	26.70	10.5	27.28	26.70	-6.5	7,168	-0.09%
2018/11/13	43	27.22	3	27.00	27.20	40	7,135	0.56%
2018/11/12	3.2	26.56	2	26.75	26.80	1.2	7,010	0.02%
2018/11/09	0	0.00	7	25.99	26.15	-7	6,859	-0.10%
2018/11/08	3	25.70	24	26.15	25.80	-21	6,755	-0.31%
2018/11/07	12.5	25.10	2	24.90	25.40	10.5	6,632	0.16%
2018/11/06	20.2	25.12	30	25.67	25.25	-9.8	6,595	-0.15%
2018/11/05	38.3	24.59	40.8	24.86	25.10	-2.5	6,425	-0.04%
2018/11/02	40.2	24.21	41	24.39	24.60	-0.8	6,305	-0.01%
2018/11/01	84	23.30	25.3	22.83	23.45	58.7	6,071	0.97%
2018/10/29	0	0.00	2	23.60	22.35	-2	5,637	-0.04%
2018/10/26	18	23.38	37	23.74	23.35	-19	5,586	-0.34%
2018/10/17	12	23.36	18	23.46	23.50	-6	5,384	-0.11%
2018/10/16	13	23.23	6	23.62	22.85	7	5,212	0.13%
2018/10/15	4	23.64	5	23.89	23.60	-1	5,116	-0.02%
2018/10/12	1	23.50	3	23.30	23.50	-2	5,047	-0.04%
2018/10/11	2	22.00	5	22.25	22.50	-3	4,911	-0.06%
2018/10/09	15	23.53	2	23.55	23.60	13	4,725	0.28%
2018/10/08	15	23.15	11	22.96	23.25	4	4,622	0.09%
2018/10/05	21	23.16	16	23.48	22.60	5	4,572	0.11%
2018/10/04	9	24.18	4	24.05	24.10	5	4,445	0.11%
2018/10/03	0	0.00	7	24.09	24.25	-7	4,271	-0.16%
2018/10/02	18	24.14	2	24.08	23.65	16	4,050	0.39%
2018/10/01	0	0.00	1	23.90	23.80	-1	3,895	-0.03%
2018/09/27	3	23.07	24	23.16	23.50	-21	3,837	-0.55%
2018/09/26	10	23.95	0	0.00	23.45	10	3,783	0.26%
2018/09/25	1	23.75	12	23.82	23.90	-11	3,659	-0.30%
2018/09/21	0	0.00	9	23.24	23.40	-9	3,469	-0.26%
2018/09/20	250	23.00	7	23.02	22.85	243	3,252	7.47%	大買/鉅額交易
2018/09/19	0	0.00	2	22.83	22.85	-2	3,122	-0.06%
2018/09/18	6	22.56	16	22.81	22.60	-10	3,030	-0.33%
2018/09/17	1	21.00	5	21.50	21.90	-4	2,783	-0.14%
2018/09/14	2	20.55	3	20.58	20.35	-1	2,841	-0.04%
2018/09/13	3	20.02	0	0.00	20.05	3	3,146	0.10%
2018/09/12	0	0.00	15	20.35	20.00	-15	3,180	-0.47%
2018/09/11	1	20.30	0	0.00	20.40	1	3,205	0.03%
2018/09/10	1	20.80	7	19.99	20.15	-6	3,271	-0.18%
2018/09/07	2	21.25	0	0.00	20.85	2	3,315	0.06%
2018/09/06	3	21.58	6	21.73	21.60	-3	3,284	-0.09%
2018/09/04	12	21.03	0	0.00	21.05	12	3,237	0.37%
2018/09/03	1	21.00	0	0.00	20.90	1	3,288	0.03%
2018/08/31	1	21.05	0	0.00	21.05	1	3,319	0.03%
2018/08/30	5	21.10	0	0.00	21.15	5	3,427	0.15%
2018/08/29	3	21.15	0	0.00	21.15	3	3,491	0.09%
2018/08/24	0	0.00	1	21.10	21.15	-1	3,678	-0.03%
2018/08/23	0	0.00	3	21.15	21.15	-3	3,747	-0.08%
2018/08/20	1	21.00	0	0.00	20.95	1	3,938	0.03%
2018/08/17	2	21.45	0	0.00	21.00	2	4,022	0.05%
2018/08/16	0	0.00	1	21.20	21.25	-1	4,048	-0.02%
2018/08/15	5	21.75	0	0.00	21.40	5	4,052	0.12%
2018/08/14	2	21.85	0	0.00	21.85	2	4,217	0.05%
2018/08/10	0	0.00	3	22.77	22.60	-3	4,250	-0.07%
2018/08/08	1	23.30	1	23.30	23.25	0	4,258	0.00%
2018/08/07	0	0.00	1	23.10	23.25	-1	4,288	-0.02%
2018/08/06	5	23.04	7	23.02	23.00	-2	4,307	-0.05%
2018/08/03	20	22.65	1	22.70	22.70	19	4,332	0.44%
2018/08/02	1	22.15	1	22.35	22.15	0	4,343	0.00%
2018/08/01	1	22.40	2	22.35	22.35	-1	4,552	-0.02%
2018/07/27	1	22.40	0	0.00	22.40	1	4,818	0.02%
2018/07/26	1	22.35	0	0.00	22.30	1	4,850	0.02%
2018/07/24	1	22.20	0	0.00	22.30	1	4,953	0.02%
2018/07/23	0	0.00	20	22.15	22.10	-20	4,981	-0.40%
2018/07/20	8	22.64	1	22.60	22.45	7	5,025	0.14%
2018/07/19	22	22.76	1	22.85	22.75	21	5,139	0.41%
2018/07/18	3	22.70	0	0.00	22.40	3	5,194	0.06%
2018/07/17	0	0.00	10	22.65	22.40	-10	5,236	-0.19%
2018/07/16	0	0.00	17	22.50	22.40	-17	5,306	-0.32%
2018/07/13	0	0.00	4	22.41	22.35	-4	5,420	-0.07%
2018/07/12	16	22.53	7	22.40	22.35	9	5,446	0.17%
2018/07/11	0	0.00	2	21.95	21.80	-2	5,444	-0.04%
2018/07/10	0	0.00	5	21.85	21.75	-5	5,486	-0.09%
2018/07/09	0	0.00	2	21.80	21.65	-2	5,525	-0.04%
2018/07/06	0	0.00	10	21.20	21.30	-10	5,541	-0.18%
2018/07/05	15	21.92	33	22.00	21.30	-18	5,561	-0.32%
2018/07/04	2	22.40	25	22.15	22.15	-23	5,542	-0.41%
2018/07/03	1	22.80	0	0.00	22.55	1	5,535	0.02%
2018/06/29	0	0.00	11	23.54	23.05	-11	5,572	-0.20%
2018/06/28	2	23.05	10	23.17	23.05	-8	5,562	-0.14%
2018/06/27	8	23.51	1	23.95	23.30	7	5,630	0.12%
2018/06/26	23	23.73	34	23.38	23.55	-11	5,699	-0.19%
2018/06/25	17	23.90	16	24.16	23.55	1	5,702	0.02%
2018/06/22	2	23.15	33	23.56	24.80	-31	5,558	-0.56%
2018/06/21	3	22.08	1	22.60	23.00	2	5,293	0.04%
2018/06/20	6	22.17	0	0.00	22.15	6	5,330	0.11%
2018/06/19	1	22.60	0	0.00	22.85	1	5,356	0.02%
2018/06/15	5	22.92	0	0.00	23.20	5	5,359	0.09%
2018/06/14	1	22.65	0	0.00	22.60	1	5,320	0.02%
2018/06/12	0	0.00	2	23.35	23.00	-2	5,734	-0.03%
2018/06/11	1	23.00	5	23.00	22.95	-4	5,675	-0.07%
2018/06/08	5	22.90	0	0.00	22.85	5	5,676	0.09%
2018/06/07	6	22.86	7	22.86	22.75	-1	5,763	-0.02%
2018/06/06	0	0.00	5	22.55	22.65	-5	5,743	-0.09%
2018/06/05	6	22.43	10	22.38	22.20	-4	5,765	-0.07%
2018/06/04	3	22.05	13	22.00	21.95	-10	5,680	-0.18%
2018/06/01	2	22.00	56	21.85	21.80	-54	5,661	-0.95%
2018/05/31	0	0.00	1	22.00	22.00	-1	5,661	-0.02%
2018/05/30	10	22.05	20	21.93	22.00	-10	5,602	-0.18%
2018/05/29	31	22.08	5	22.15	22.20	26	5,563	0.47%
2018/05/28	1	21.70	20	21.65	21.75	-19	5,515	-0.34%
2018/05/25	43	21.87	45	21.87	21.70	-2	5,514	-0.04%
2018/05/24	2	21.65	1	21.70	21.70	1	5,436	0.02%
2018/05/23	1	21.35	1	21.40	21.35	0	5,424	0.00%
2018/05/22	60	21.98	4	21.95	21.60	56	5,416	1.03%
2018/05/21	2	21.25	3	21.55	21.95	-1	5,258	-0.02%
2018/05/18	1	20.75	1	20.65	20.75	0	5,210	0.00%
2018/05/17	6	20.91	1	20.90	20.75	5	5,240	0.10%
2018/05/16	1	21.10	18	21.10	21.00	-17	5,247	-0.32%
2018/05/15	11	21.25	0	0.00	21.10	11	5,266	0.21%
2018/05/14	13	21.52	1	21.60	21.40	12	5,442	0.22%
2018/05/11	21	21.80	4	21.90	21.75	17	5,436	0.31%
2018/05/10	15	22.20	10	22.20	22.30	5	5,382	0.09%
2018/05/09	19	22.22	59	22.16	22.25	-40	5,354	-0.75%
2018/05/08	26	21.90	8	21.89	22.05	18	5,160	0.35%
2018/05/07	33	20.92	0	0.00	20.70	33	5,005	0.66%
2018/05/03	0	0.00	1	20.85	21.00	-1	5,045	-0.02%
2018/05/02	0	0.00	2	20.98	20.95	-2	5,090	-0.04%
2018/04/26	1	20.35	0	0.00	20.30	1	5,077	0.02%
2018/04/25	11	20.32	14	20.45	20.55	-3	5,055	-0.06%
2018/04/24	19	21.11	18	21.25	20.95	1	4,979	0.02%
2018/04/23	0	0.00	2	22.13	22.05	-2	4,942	-0.04%
2018/04/20	9	22.03	4	22.00	22.05	5	5,095	0.10%
2018/04/19	20	22.31	0	0.00	22.30	20	5,031	0.40%
2018/04/18	4	22.63	0	0.00	22.60	4	4,983	0.08%
2018/04/16	2	22.90	0	0.00	22.85	2	5,011	0.04%
2018/04/13	6	23.05	0	0.00	23.10	6	4,987	0.12%
2018/04/12	1	23.30	0	0.00	23.40	1	4,968	0.02%
2018/04/11	6	23.58	0	0.00	23.50	6	5,006	0.12%
2018/04/10	2	23.40	0	0.00	23.35	2	5,091	0.04%
2018/04/09	0	0.00	24	23.70	23.55	-24	5,137	-0.47%
2018/04/02	4	23.93	0	0.00	23.85	4	5,155	0.08%
2018/03/31	5	24.02	0	0.00	24.05	5	5,160	0.10%
2018/03/30	0	0.00	1	23.80	23.85	-1	5,157	-0.02%
2018/03/29	13	23.10	37	23.25	23.05	-24	5,105	-0.47%
2018/03/28	4	23.38	0	0.00	23.30	4	4,980	0.08%
2018/03/27	11	23.54	10	23.70	23.50	1	4,916	0.02%
2018/03/26	0	0.00	20	23.50	23.40	-20	4,863	-0.41%
2018/03/23	7	23.59	11	23.66	23.70	-4	4,814	-0.08%
2018/03/22	3	24.58	0	0.00	24.35	3	4,761	0.06%
2018/03/21	19	24.81	0	0.00	24.65	19	4,805	0.40%
2018/03/20	3	24.92	9	24.85	24.85	-6	5,135	-0.12%
2018/03/19	10	25.13	30	25.10	25.05	-20	5,212	-0.38%
2018/03/16	1	26.00	41	25.90	25.70	-40	5,125	-0.78%
2018/03/15	6	25.83	0	0.00	25.80	6	4,877	0.12%
2018/03/14	1	26.20	0	0.00	26.10	1	5,124	0.02%
2018/03/13	10	26.55	3	26.70	26.20	7	5,199	0.13%
2018/03/12	1	26.25	9	26.28	26.50	-8	5,211	-0.15%
2018/03/09	1	26.15	14	26.07	26.05	-13	5,250	-0.25%
2018/03/08	1	25.70	0	0.00	25.55	1	5,441	0.02%
2018/03/05	1	25.20	0	0.00	25.20	1	6,189	0.02%
2018/03/01	5	25.60	0	0.00	25.55	5	6,259	0.08%
2018/02/27	3	25.10	0	0.00	25.20	3	6,381	0.05%
2018/02/23	0	0.00	5	25.15	25.10	-5	6,483	-0.08%
2018/02/22	0	0.00	1	24.75	24.75	-1	6,560	-0.02%
2018/02/21	0	0.00	2	24.23	24.35	-2	6,604	-0.03%
2018/02/12	27	23.51	0	0.00	23.50	27	6,677	0.40%
2018/02/09	2	23.53	2	23.78	23.80	0	6,734	0.00%
2018/02/08	7	24.51	37	24.56	24.30	-30	6,911	-0.43%
2018/02/07	10	24.55	24	24.49	24.50	-14	7,146	-0.20%
2018/02/06	27	24.31	10	23.95	23.75	17	7,212	0.24%
2018/02/05	18	25.89	0	0.00	26.15	18	7,178	0.25%
2018/02/02	33	26.61	11.2	26.54	26.60	21.8	7,402	0.29%
2018/02/01	2	26.60	2	26.70	26.60	0	7,511	0.00%
2018/01/31	15	26.68	0	0.00	26.65	15	7,576	0.20%
2018/01/30	10	27.15	13	26.92	26.90	-3	7,702	-0.04%
2018/01/26	38	26.73	3	26.60	26.55	35	8,327	0.42%
2018/01/25	13	27.12	16	27.08	26.85	-3	8,491	-0.04%
2018/01/24	8	26.88	0	0.00	26.90	8	8,492	0.09%
2018/01/23	15	26.73	65	26.67	26.85	-50	8,528	-0.59%
2018/01/22	4	26.83	0	0.00	26.75	4	8,664	0.05%
2018/01/19	6	26.94	2	27.05	26.90	4	8,949	0.04%
2018/01/18	56	27.03	5	27.05	27.00	51	9,298	0.55%
2018/01/17	1	27.00	0	0.00	27.05	1	9,505	0.01%
2018/01/16	40	26.98	14	27.11	27.30	26	9,568	0.27%
2018/01/15	6	26.35	0	0.00	26.35	6	9,558	0.06%
2018/01/12	1	26.30	0	0.00	26.25	1	9,622	0.01%
2018/01/11	10	26.10	0	0.00	26.10	10	9,681	0.10%
2018/01/10	1	26.05	6	26.26	26.05	-5	9,769	-0.05%
2018/01/09	10	26.85	0	0.00	26.75	10	9,912	0.10%
2018/01/08	1	26.95	2	27.00	26.85	-1	10,189	-0.01%
2018/01/05	2	26.90	10	26.95	26.90	-8	10,569	-0.08%
2018/01/04	24	27.12	3	27.10	27.05	21	10,909	0.19%
2018/01/03	3	26.65	7	26.65	26.65	-4	11,278	-0.04%
2018/01/02	5	26.40	10	26.40	26.40	-5	12,507	-0.04%