南茂 (8150)-國票-九鼎券商分點個股進出

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

南茂

(8150)

可現股當沖

股價
46.85
漲跌
▼1.25
漲幅
-2.60%
成交量
4,203張
產業
上市半導體類股
962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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	2	46.68	0	0.00	46.85	2	4,932	0.04%
2024/04/12	2	48.90	0	0.00	48.70	2	4,891	0.04%
2024/04/11	1	48.15	0	0.00	48.75	1	4,866	0.02%
2024/04/09	1	48.55	2	48.65	48.85	-1	4,812	-0.02%
2024/04/08	3	48.53	1	48.85	48.65	2	4,773	0.04%
2024/04/03	1	48.80	1	49.15	49.25	0	4,736	0.00%
2024/04/02	2	49.38	0	0.00	49.25	2	4,707	0.04%
2024/04/01	4	49.61	0	0.00	49.35	4	4,709	0.08%
2024/03/29	3	49.47	3	50.70	50.00	0	4,671	0.00%
2024/03/28	4	51.60	37	51.63	51.00	-33	4,426	-0.75%
2024/03/27	19	49.65	9.5	50.33	50.70	9.5	4,216	0.23%
2024/03/26	3	48.52	0	0.00	48.40	3	4,105	0.07%
2024/03/25	2	49.45	0	0.00	49.95	2	4,057	0.05%
2024/03/22	9	51.23	6	49.95	50.90	3	4,012	0.07%
2024/03/21	0	50.80	14	51.00	51.00	-14	3,964	-0.35%
2024/03/20	5.1	50.48	12	50.98	50.10	-6.9	3,935	-0.18%
2024/03/19	2	49.85	12.1	49.47	49.75	-10.1	3,747	-0.27%
2024/03/18	1	48.45	1	48.00	48.65	0	3,715	0.00%
2024/03/15	0	0.00	12	47.46	47.65	-12	3,704	-0.32%
2024/03/14	0	0.00	1	47.80	47.55	-1	3,703	-0.03%
2024/03/13	1.1	48.61	3.1	48.49	48.50	-2	3,701	-0.05%
2024/03/12	2.1	48.00	18	47.77	48.10	-15.9	3,660	-0.43%
2024/03/11	3	47.58	0	47.10	46.90	3	3,618	0.08%
2024/03/08	1	47.50	4	47.13	46.90	-3	3,605	-0.08%
2024/03/07	3	47.08	8	46.86	47.15	-5	3,582	-0.14%
2024/03/06	1	46.75	1.1	46.11	46.65	-0.1	3,501	0.00%
2024/03/05	0.1	45.06	0	45.15	45.10	0.1	3,439	0.00%
2024/03/04	15	45.20	67.1	45.26	45.10	-52	3,411	-1.53%
2024/03/01	5	44.25	15	44.25	43.95	-10	3,303	-0.30%
2024/02/29	23	43.97	9.1	44.05	44.10	13.9	3,258	0.43%
2024/02/27	0	0.00	14	43.39	43.65	-14	3,193	-0.44%
2024/02/26	2	42.95	2	43.45	43.45	0	3,173	0.00%
2024/02/23	7	43.20	0	0.00	43.25	7	3,197	0.22%
2024/02/22	1	43.65	18	43.82	44.00	-17	3,140	-0.54%
2024/02/21	9	43.17	0	43.15	43.15	9	3,103	0.29%
2024/02/16	0	43.30	2	43.70	43.50	-2	3,115	-0.06%
2024/02/15	1	43.10	13	43.42	43.65	-12	3,104	-0.39%
2024/02/05	2	41.60	3	41.70	41.70	-1	3,058	-0.03%
2024/02/02	2	41.85	0	0.00	41.95	2	3,094	0.06%
2024/02/01	2	42.30	0	0.00	42.25	2	3,111	0.06%
2024/01/31	0	0.00	1	42.60	42.80	-1	3,169	-0.03%
2024/01/30	1	42.07	5	42.73	42.70	-4	3,222	-0.12%
2024/01/29	5	42.13	1	42.15	42.25	4	3,291	0.12%
2024/01/26	13	42.56	0	0.00	42.60	13	3,572	0.36%
2024/01/25	2	42.90	5	42.95	42.80	-3	3,605	-0.08%
2024/01/24	1	43.50	0	0.00	43.15	1	3,620	0.03%
2024/01/23	18	43.41	0	0.00	43.10	18	3,637	0.49%
2024/01/22	2	43.95	8	44.28	43.95	-6	3,630	-0.17%
2024/01/19	6	43.88	12	43.68	43.70	-6	3,632	-0.17%
2024/01/18	5	42.55	0	0.00	42.95	5	3,565	0.14%
2024/01/17	4	42.80	6	43.14	43.00	-2	3,746	-0.05%
2024/01/16	11	42.94	0	0.00	42.80	11	3,897	0.28%
2024/01/15	5	43.39	2	43.28	43.20	3	4,088	0.07%
2024/01/12	3	43.23	3	43.10	42.80	0	4,073	0.00%
2024/01/11	2	43.33	17	43.09	43.50	-15	3,950	-0.38%
2024/01/10	0	0.00	5	42.10	41.85	-5	3,866	-0.13%
2024/01/09	2	41.20	0	0.00	41.45	2	3,856	0.05%
2024/01/08	6	41.13	0	0.00	41.15	6	3,859	0.16%
2024/01/05	5	41.65	0	0.00	41.40	5	3,859	0.13%
2024/01/04	2	42.00	0	0.00	42.10	2	3,845	0.05%
2024/01/02	1	42.00	3	42.30	42.00	-2	3,839	-0.05%
2023/12/29	11.7	42.44	0	0.00	42.25	11.7	3,828	0.31%
2023/12/28	4.1	43.20	0	0.00	43.00	4.1	3,814	0.11%
2023/12/27	0.4	43.42	1.1	43.65	43.70	-0.7	3,799	-0.02%
2023/12/26	0.1	43.05	0	0.00	43.10	0.1	3,769	0.00%
2023/12/25	11	42.40	0	0.00	42.40	11	3,750	0.29%
2023/12/22	1.1	42.85	2	43.28	42.45	-0.9	3,743	-0.02%
2023/12/21	1	42.55	3	42.58	42.45	-2	3,729	-0.05%
2023/12/20	3	42.32	11	42.23	42.45	-8	3,712	-0.22%
2023/12/19	0.6	42.65	1	42.80	42.90	-0.4	3,654	-0.01%
2023/12/18	0	43.85	3.1	44.11	43.70	-3	3,609	-0.08%
2023/12/15	10	43.97	13	43.67	43.10	-3	3,550	-0.08%
2023/12/14	4	43.68	11.1	43.59	43.35	-7.1	3,466	-0.20%
2023/12/13	0	0.00	8	42.79	43.15	-8	3,404	-0.23%
2023/12/12	5.8	42.43	5.1	42.80	42.45	0.7	3,348	0.02%
2023/12/11	6	42.62	9	42.70	42.40	-3	3,319	-0.09%
2023/12/08	5.2	42.26	20	42.46	42.45	-14.8	3,282	-0.45%
2023/12/07	0.1	41.55	5	41.70	41.75	-4.9	3,220	-0.15%
2023/12/06	2.3	41.69	1	41.65	41.70	1.3	3,211	0.04%
2023/12/05	1.5	41.77	0.1	41.60	41.85	1.5	3,206	0.05%
2023/12/04	5	41.69	3	41.97	42.00	2	3,208	0.06%
2023/12/01	2	41.30	4	41.20	41.10	-2	3,234	-0.06%
2023/11/30	4.5	40.70	1	40.65	40.80	3.5	3,201	0.11%
2023/11/29	2	40.28	3	40.42	40.35	-1	3,166	-0.03%
2023/11/28	8	39.90	4	40.08	40.20	4	3,156	0.13%
2023/11/27	0	0.00	2	39.85	39.55	-2	3,157	-0.06%
2023/11/24	4	39.45	0	0.00	39.40	4	3,174	0.13%
2023/11/22	0	0.00	12	39.95	39.85	-12	3,338	-0.36%
2023/11/21	0	0.00	0.1	39.45	39.50	-0.1	3,305	0.00%
2023/11/20	0	0.00	5.1	39.07	39.05	-5.1	3,285	-0.16%
2023/11/17	0.3	38.75	13	38.62	38.70	-12.7	3,289	-0.39%
2023/11/16	5	38.50	0	0.00	38.45	5	3,273	0.15%
2023/11/15	17	38.56	11	38.55	38.60	6	3,264	0.18%
2023/11/14	2.2	38.16	11.1	38.15	38.15	-8.9	3,238	-0.27%
2023/11/13	9	38.13	2	38.05	38.15	7	3,226	0.22%
2023/11/10	16	37.94	16	38.10	37.75	0	3,212	0.00%
2023/11/09	15	37.61	6	37.65	37.40	9	3,172	0.28%
2023/11/08	5.1	37.43	0	0.00	37.35	5.1	3,149	0.16%
2023/11/07	6	37.56	1	37.50	37.35	5	3,090	0.16%
2023/11/06	15.1	37.83	0	0.00	37.80	15.1	3,057	0.49%
2023/11/03	29.6	39.08	12	38.10	37.95	17.6	2,995	0.59%
2023/11/02	3	41.52	9	41.91	42.05	-6	2,742	-0.22%
2023/11/01	1	41.10	1	41.55	41.30	0	2,770	0.00%
2023/10/31	2	41.05	3	40.82	40.95	-1	2,819	-0.04%
2023/10/30	1	40.70	0	0.00	40.65	1	2,800	0.04%
2023/10/27	8	41.11	1	41.30	40.90	7	2,781	0.25%
2023/10/26	0	0.00	5	41.20	41.45	-5	2,757	-0.18%
2023/10/25	12.1	42.61	7.1	42.59	42.00	5	2,710	0.18%
2023/10/24	4	42.03	6.1	41.99	42.15	-2.1	2,516	-0.08%
2023/10/23	7.1	41.31	16.2	41.59	41.40	-9.1	2,312	-0.39%
2023/10/20	3	39.67	5	39.88	39.85	-2	2,121	-0.09%
2023/10/19	0	0.00	4	39.53	39.55	-4	2,097	-0.19%
2023/10/18	2	39.05	3	39.95	39.95	-1	2,111	-0.05%
2023/10/17	1	39.00	7	39.34	39.00	-6	2,098	-0.29%
2023/10/13	1	38.50	11.1	39.05	39.05	-10.1	2,128	-0.47%
2023/10/12	2	38.30	0	0.00	38.50	2	2,120	0.09%
2023/10/11	0	0.00	2	38.40	38.20	-2	2,129	-0.09%
2023/10/06	0.1	38.05	2	38.10	38.00	-1.9	2,131	-0.09%
2023/10/05	0	0.00	6	37.82	37.90	-6	2,140	-0.28%
2023/10/04	7	37.34	3	37.47	37.50	4	2,157	0.19%
2023/10/03	1	37.75	5	37.85	37.90	-4	2,178	-0.18%
2023/10/02	1	37.60	0	0.00	37.70	1	2,213	0.05%
2023/09/28	2	37.53	0	0.00	37.40	2	2,241	0.09%
2023/09/27	6	37.34	0	0.00	37.60	6	2,264	0.26%
2023/09/26	3	37.87	0	0.00	37.55	3	2,294	0.13%
2023/09/25	2	38.35	0	0.00	38.50	2	2,381	0.08%
2023/09/22	2	38.25	0	0.00	38.50	2	2,386	0.08%
2023/09/21	3	38.63	2	38.28	38.30	1	2,483	0.04%
2023/09/20	2	38.90	0	0.00	39.05	2	2,552	0.08%
2023/09/19	1	39.65	1	39.20	39.20	0	2,594	0.00%
2023/09/18	4	39.63	3	39.63	39.60	1	2,632	0.04%
2023/09/15	2	39.15	5	39.21	39.20	-3	2,641	-0.11%
2023/09/14	8.1	39.01	0	0.00	39.00	8.1	2,678	0.30%
2023/09/13	8	39.14	0	0.00	38.95	8	2,713	0.29%
2023/09/12	0	0.00	2	39.50	39.70	-2	2,728	-0.07%
2023/09/11	2	39.00	10	39.10	39.00	-8	2,770	-0.29%
2023/09/08	2.2	39.55	0	0.00	39.60	2.2	2,798	0.08%
2023/09/07	54	40.44	4	40.35	40.35	50	2,809	1.78%
2023/09/06	2	39.58	21	40.00	40.00	-19	2,775	-0.69%
2023/09/05	0	0.00	3	38.80	38.80	-3	2,697	-0.11%
2023/09/04	2	38.45	0	0.00	38.70	2	2,707	0.07%
2023/09/01	3	38.40	2	38.55	38.50	1	2,726	0.04%
2023/08/31	2	38.10	3	38.33	38.35	-1	2,721	-0.04%
2023/08/29	16	38.15	0	0.00	37.75	16	2,723	0.59%
2023/08/28	9	38.22	14	38.08	37.95	-5	2,689	-0.19%
2023/08/23	0	0.00	1	37.00	37.00	-1	2,712	-0.04%
2023/08/22	0	0.00	9	36.63	36.35	-9	2,766	-0.33%
2023/08/21	1	36.65	0	0.00	36.60	1	2,779	0.04%
2023/08/18	1	36.20	10	36.48	36.30	-9	2,789	-0.32%
2023/08/16	5	35.90	0	0.00	35.75	5	2,766	0.18%
2023/08/15	0	0.00	0.3	36.50	36.45	-0.3	2,753	-0.01%
2023/08/14	3	36.43	0	0.00	36.55	3	2,755	0.11%
2023/08/10	0	0.00	1	36.70	36.70	-1	2,765	-0.04%
2023/08/09	3	36.88	1	37.10	36.90	2	2,743	0.07%
2023/08/08	3	37.02	0	0.00	37.05	3	2,735	0.11%
2023/08/07	0	0.00	9	37.19	37.35	-9	2,714	-0.33%
2023/08/04	10	36.31	0	0.00	36.30	10	2,659	0.38%
2023/07/31	0	0.00	2	35.85	35.75	-2	2,669	-0.07%
2023/07/25	2	35.50	0	0.00	35.45	2	2,677	0.07%
2023/07/24	1	35.60	0	0.00	35.55	1	2,680	0.04%
2023/07/20	7	35.70	0	0.00	35.70	7	2,652	0.26%
2023/07/18	2	36.10	1	36.10	36.00	1	2,620	0.04%
2023/07/13	0	0.00	1	34.70	34.60	-1	2,607	-0.04%
2023/07/11	2	35.00	0	0.00	35.10	2	2,604	0.08%
2023/07/07	0	0.00	10	35.50	35.25	-10	2,650	-0.38%
2023/07/05	5	35.93	0	0.00	35.95	5	2,646	0.19%
2023/07/04	10	35.90	0	0.00	35.70	10	2,677	0.37%
2023/07/03	1	35.60	5	35.90	35.60	-4	2,706	-0.15%
2023/06/30	1	36.45	1	36.45	36.50	0	2,701	0.00%
2023/06/29	2	36.65	0	0.00	36.35	2	2,720	0.07%
2023/06/28	0	0.00	2	39.50	38.95	-2	2,620	-0.08%
2023/06/27	2	39.60	42	39.27	39.15	-40	2,536	-1.58%
2023/06/26	0	0.00	1	39.80	39.70	-1	2,484	-0.04%
2023/06/21	2	39.30	7	39.39	39.35	-5	2,444	-0.20%
2023/06/16	0	0.00	0	39.45	39.45	0	2,348	0.00%
2023/06/15	0	0.00	2	39.00	39.00	-2	2,320	-0.09%
2023/06/13	0	0.00	2	40.70	39.80	-2	2,278	-0.09%
2023/06/12	1	39.60	0	0.00	40.30	1	2,251	0.04%
2023/06/09	2	40.05	0	0.00	40.05	2	2,239	0.09%
2023/06/07	3	40.73	2	40.75	40.85	1	2,230	0.04%
2023/06/05	5.1	40.71	2	40.72	40.55	3	2,226	0.14%
2023/06/02	2.1	40.22	2	40.25	40.15	0.1	2,252	0.00%
2023/06/01	0	0.00	2	39.98	40.00	-2	2,247	-0.09%
2023/05/31	0	39.40	1	39.46	39.50	-1	2,257	-0.04%
2023/05/30	4	39.28	2	39.45	39.05	2	2,248	0.09%
2023/05/29	3	40.02	4	40.60	39.55	-1	2,282	-0.04%
2023/05/26	1	39.30	0	39.35	39.50	1	2,283	0.04%
2023/05/25	1	38.70	0	0.00	38.70	1	2,255	0.04%
2023/05/23	0	0.00	1	38.60	38.55	-1	2,301	-0.04%
2023/05/22	0	0.00	0	38.40	38.45	0	2,307	0.00%
2023/05/17	0	0.00	2	38.45	38.50	-2	2,333	-0.09%
2023/05/12	0	0.00	0	37.85	37.75	0	2,346	0.00%
2023/05/11	0	0.00	5	37.60	37.70	-5	2,366	-0.21%
2023/05/10	0	0.00	1	38.00	38.30	-1	2,377	-0.04%
2023/05/08	0	0.00	9	38.91	38.85	-9	2,384	-0.38%
2023/05/04	0	0.00	10	37.75	37.55	-10	2,478	-0.40%
2023/05/02	0	0.00	2	37.05	37.35	-2	2,582	-0.08%
2023/04/25	1	37.05	0	0.00	36.60	1	2,572	0.04%
2023/04/24	1	37.25	0	0.00	37.20	1	2,562	0.04%
2023/04/20	0	0.00	5	38.05	38.05	-5	2,554	-0.20%
2023/04/19	1	38.55	0	0.00	38.20	1	2,561	0.04%
2023/04/17	1	38.85	3	39.00	38.85	-2	2,528	-0.08%
2023/04/14	2	38.68	0	0.00	38.85	2	2,518	0.08%
2023/04/13	4	38.79	4	39.00	38.70	0	2,528	0.00%
2023/04/12	2	38.95	1	39.00	39.15	1	2,502	0.04%
2023/04/11	1	38.45	3.1	38.75	39.05	-2.1	2,474	-0.08%
2023/04/10	2	38.25	1.1	38.44	38.45	1	2,440	0.04%
2023/04/07	14	39.01	0.1	38.70	38.60	14	2,421	0.58%
2023/04/06	1	38.15	1.1	38.44	39.10	-0.1	2,365	-0.01%
2023/03/31	5	38.44	9.1	38.10	38.35	-4.1	2,317	-0.17%
2023/03/30	12	37.45	0	0.00	37.50	12	2,223	0.54%
2023/03/28	2	36.85	5	36.75	36.90	-3	2,230	-0.13%
2023/03/27	6	37.00	0.1	37.00	36.90	6	2,253	0.26%
2023/03/21	0	0.00	1	37.10	37.00	-1	2,272	-0.04%
2023/03/20	0	0.00	3	36.63	36.75	-3	2,262	-0.13%
2023/03/17	0	0.00	2	36.18	35.95	-2	2,258	-0.09%
2023/03/16	1	35.85	0	0.00	35.70	1	2,233	0.04%
2023/03/15	3	36.57	8	36.79	36.30	-5	2,230	-0.22%
2023/03/14	3	36.60	1	36.70	36.60	2	2,250	0.09%
2023/03/13	1	36.85	0	0.00	36.95	1	2,276	0.04%
2023/03/10	4	37.15	2	37.40	37.30	2	2,264	0.09%
2023/03/09	0.1	37.46	1	37.75	37.60	-0.9	2,269	-0.04%
2023/03/08	1.1	37.50	0	0.00	37.65	1.1	2,280	0.05%
2023/03/07	2.1	37.35	5	37.40	37.70	-3	2,256	-0.13%
2023/03/06	0	0.00	5	36.85	37.00	-5	2,209	-0.23%
2023/03/03	1.1	36.65	0	0.00	36.70	1.1	2,209	0.05%
2023/03/01	1	35.35	1	35.65	36.05	0	2,198	0.00%
2023/02/24	1	35.85	0	0.00	36.40	1	2,134	0.05%
2023/02/23	1	36.60	3	36.72	37.00	-2	2,057	-0.10%
2023/02/22	0	0.00	6	36.43	36.55	-6	2,048	-0.29%
2023/02/21	2	35.95	5	36.16	36.55	-3	2,049	-0.15%
2023/02/20	1	35.60	2	35.75	35.80	-1	2,097	-0.05%
2023/02/17	1	35.40	0	0.00	35.60	1	2,148	0.05%
2023/02/16	2	35.65	3	35.70	35.65	-1	2,170	-0.05%
2023/02/15	2	35.40	0	0.00	35.35	2	2,208	0.09%
2023/02/10	1	35.75	5	35.85	35.90	-4	2,307	-0.17%
2023/02/09	5	35.85	3	35.97	35.80	2	2,317	0.09%
2023/02/08	2	35.80	2	35.85	35.85	0	2,344	0.00%
2023/02/07	0	35.35	1	35.35	35.50	-1	2,334	-0.04%
2023/02/06	5	35.63	2	35.65	35.50	3	2,331	0.13%
2023/02/03	1.2	36.23	11	36.28	36.20	-9.9	2,314	-0.43%
2023/02/02	5	35.30	0.1	35.45	35.80	5	2,255	0.22%
2023/02/01	5	34.70	0.1	34.75	34.65	4.9	2,211	0.22%
2023/01/31	4	34.63	9.5	34.72	34.60	-5.5	2,197	-0.25%
2023/01/30	0	0.00	1	34.05	34.05	-1	2,153	-0.05%
2023/01/16	10	33.65	5	33.63	33.65	5	2,219	0.23%
2023/01/12	5	33.49	0	0.00	33.10	5	2,357	0.21%
2023/01/10	4	34.06	7	33.84	33.80	-3	2,593	-0.12%
2023/01/09	0	33.65	4	33.68	33.70	-4	2,612	-0.15%
2023/01/06	0	0.00	3	33.15	33.35	-3	2,612	-0.11%
2023/01/05	5	33.19	0	0.00	33.15	5	2,647	0.19%
2023/01/04	1	33.30	1	33.35	33.40	0	2,666	0.00%
2023/01/03	5	32.96	8	33.46	33.70	-3	2,694	-0.11%
2022/12/30	1	32.60	8	33.08	33.50	-7	2,668	-0.26%
2022/12/28	1	32.55	0	0.00	32.30	1	2,682	0.04%
2022/12/27	6	32.70	0	0.00	32.65	6	2,701	0.22%
2022/12/23	10	32.39	4	32.69	32.90	6	2,727	0.22%
2022/12/21	7	32.19	0	0.00	32.20	7	2,786	0.25%
2022/12/20	2	33.15	15	33.10	32.45	-13	2,801	-0.46%
2022/12/19	1	33.15	3	33.50	33.20	-2	2,836	-0.07%
2022/12/16	2	32.95	0	0.00	33.05	2	2,833	0.07%
2022/12/14	0	0.00	3	33.38	33.40	-3	2,852	-0.11%
2022/12/13	0	0.00	2	33.20	33.25	-2	2,852	-0.07%
2022/12/12	0	0.00	1	32.85	33.00	-1	2,862	-0.03%
2022/12/09	6	33.39	0	0.00	33.30	6	2,906	0.21%
2022/12/07	0.1	33.85	0	0.00	33.30	0.1	2,935	0.00%
2022/12/05	1	34.55	0.1	34.50	34.70	1	2,933	0.03%
2022/12/01	0	0.00	3.1	34.15	34.10	-3.1	2,937	-0.10%
2022/11/25	4	33.60	2	33.80	33.50	2	2,954	0.07%
2022/11/24	4	33.29	4	33.65	33.65	0	2,977	0.00%
2022/11/18	15	33.80	0	0.00	33.80	15	2,928	0.51%
2022/11/17	0	0.00	4	33.76	33.95	-4	2,898	-0.14%
2022/11/16	2	33.55	2	33.58	33.60	0	2,875	0.00%
2022/11/15	0	0.00	7	33.10	33.15	-7	2,814	-0.25%
2022/11/14	0	32.70	0	0.00	32.70	0	2,801	0.00%
2022/11/11	1	32.80	0	0.00	32.50	1	2,784	0.04%
2022/11/10	0	0.00	1	32.20	32.20	-1	2,760	-0.04%
2022/11/09	3	32.53	5	32.49	32.30	-2	2,752	-0.07%
2022/11/08	2	32.25	7	32.08	32.00	-5	2,728	-0.18%
2022/11/07	4	31.58	0	0.00	31.60	4	2,706	0.15%
2022/11/04	2	31.50	0	0.00	31.60	2	2,715	0.07%
2022/11/01	7	31.91	0	0.00	31.65	7	2,720	0.26%
2022/10/28	1	32.00	0	0.00	31.40	1	2,801	0.04%
2022/10/27	0	0.00	3	31.38	31.70	-3	2,773	-0.11%
2022/10/26	1	30.80	0	0.00	30.60	1	2,791	0.04%
2022/10/25	4	30.85	0	0.00	30.70	4	2,774	0.14%
2022/10/24	1	31.70	0	0.00	31.25	1	2,808	0.04%
2022/10/20	7	31.86	1	32.05	32.20	6	2,735	0.22%
2022/10/19	5	32.48	16	32.45	32.30	-11	2,646	-0.42%
2022/10/18	0	0.00	3	30.75	31.00	-3	2,465	-0.12%
2022/10/17	0	0.00	29	29.00	30.00	-29	2,476	-1.17%
2022/10/13	9	29.03	0	0.00	28.40	9	2,567	0.35%
2022/10/12	2	29.25	0	0.00	29.45	2	2,564	0.08%
2022/10/11	4	29.73	5	29.85	29.50	-1	2,598	-0.04%
2022/10/07	0	0.00	0	30.95	30.90	0	2,649	0.00%
2022/10/05	30	31.25	2	31.03	30.95	28	2,703	1.04%
2022/10/04	2	30.35	4	30.39	30.60	-2	2,718	-0.07%
2022/10/03	4	29.36	1	29.85	29.70	3	2,752	0.11%
2022/09/30	0	0.00	3	29.47	30.00	-3	2,829	-0.11%
2022/09/28	0	0.00	7	29.55	29.25	-7	2,924	-0.24%
2022/09/27	2	29.95	1	30.35	30.30	1	2,965	0.03%
2022/09/26	2	30.47	5.1	30.30	29.85	-3.1	3,054	-0.10%
2022/09/23	1	31.80	10	31.65	31.75	-9	3,111	-0.29%
2022/09/22	3	32.00	0	0.00	32.00	3	3,218	0.09%
2022/09/21	1	32.75	0	0.00	32.25	1	3,330	0.03%
2022/09/16	1	33.05	0	0.00	32.75	1	3,540	0.03%
2022/09/15	0.1	33.60	2	33.50	33.25	-1.9	3,556	-0.05%
2022/09/14	2	33.15	1	33.10	33.30	1	3,606	0.03%
2022/09/13	5	33.95	3	34.07	33.80	2	3,611	0.06%
2022/09/12	6	33.78	0	0.00	33.80	6	3,635	0.17%
2022/09/08	1	33.25	1	34.20	34.25	0	3,649	0.00%
2022/09/07	2	33.18	0	0.00	33.00	2	3,673	0.05%
2022/09/06	16.1	33.79	0	0.00	33.40	16.1	3,690	0.43%
2022/09/05	4	34.24	0	0.00	34.20	4	3,677	0.11%
2022/09/02	2	34.50	0	0.00	34.50	2	3,692	0.05%
2022/08/31	3	35.85	2	35.60	35.75	1	3,671	0.03%
2022/08/29	1	35.90	1	35.90	36.00	0	3,680	0.00%
2022/08/26	1	36.70	1	36.80	36.80	0	3,705	0.00%
2022/08/25	1	36.45	0	0.00	36.40	1	3,712	0.03%
2022/08/24	2	36.13	1	36.15	36.10	1	3,763	0.03%
2022/08/22	13	36.97	1	37.00	36.85	12	3,793	0.32%
2022/08/19	0	0.00	3	36.92	37.15	-3	3,802	-0.08%
2022/08/18	1.1	36.22	2	36.10	36.40	-0.9	3,773	-0.02%
2022/08/17	0	0.00	6	36.44	36.45	-6	3,775	-0.16%
2022/08/16	1	36.80	1	36.45	36.50	0	3,765	0.00%
2022/08/15	5	36.65	2.1	36.61	36.70	2.9	3,765	0.08%
2022/08/12	1	36.25	5	36.25	36.30	-4	3,747	-0.11%
2022/08/11	1	35.70	2.1	35.56	35.70	-1.1	3,764	-0.03%
2022/08/10	3	35.20	0	0.00	35.10	3	3,769	0.08%
2022/08/09	4	35.13	6	35.43	35.45	-2	3,776	-0.05%
2022/08/08	0	0.00	8	35.25	35.60	-8	3,783	-0.21%
2022/08/05	9	34.80	2	35.00	34.90	7	3,757	0.19%
2022/08/03	0.5	34.50	0	0.00	34.00	0.5	3,721	0.01%
2022/08/02	0	34.25	3	34.17	34.15	-3	3,742	-0.08%
2022/07/29	6	35.69	1	35.70	35.30	5	3,797	0.13%
2022/07/28	1	35.30	0	0.00	35.30	1	3,763	0.03%
2022/07/27	0	0.00	2	35.15	35.40	-2	3,794	-0.05%
2022/07/26	2	35.27	1.1	35.31	35.15	1	3,804	0.03%
2022/07/25	0	0.00	1	35.40	35.80	-1	3,829	-0.03%
2022/07/22	0	0.00	1	35.90	35.95	-1	3,843	-0.03%
2022/07/21	7	36.07	7	35.72	36.30	0	3,839	0.00%
2022/07/20	7.1	35.42	13.1	35.71	35.40	-6	3,835	-0.16%
2022/07/19	8	34.84	2	35.15	35.20	6	3,839	0.16%
2022/07/18	8.1	34.70	5	34.35	35.00	3.1	3,864	0.08%
2022/07/15	15	33.28	10	33.50	33.85	5	3,843	0.13%
2022/07/11	2	34.48	0	0.00	33.90	2	3,800	0.05%
2022/07/08	2	35.30	0	0.00	35.45	2	3,775	0.05%
2022/07/07	3	32.88	6	33.43	34.15	-3	3,746	-0.08%
2022/07/05	5	33.63	2	34.15	33.95	3	3,748	0.08%
2022/07/04	7	34.27	11.1	34.42	33.60	-4.1	3,727	-0.11%
2022/07/01	6.1	35.78	1	36.10	35.45	5.1	3,711	0.14%
2022/06/30	9.1	37.30	10.1	37.40	36.95	-1	3,623	-0.03%
2022/06/29	6	39.55	0	0.00	39.10	6	3,526	0.17%
2022/06/28	13	45.17	2	45.15	44.80	11	3,423	0.32%
2022/06/27	13.1	46.13	42	46.13	46.15	-29	3,302	-0.88%
2022/06/24	1	45.95	1	46.00	45.60	0	3,282	0.00%
2022/06/23	13	46.02	0	0.00	45.75	13	3,261	0.40%
2022/06/21	1	47.80	0	0.00	47.80	1	3,213	0.03%
2022/06/20	2	47.75	0	0.00	47.10	2	3,226	0.06%
2022/06/16	5	49.60	7.2	49.38	48.70	-2.2	3,252	-0.07%
2022/06/15	0.2	49.77	2.4	49.77	49.90	-2.2	3,323	-0.07%
2022/06/14	1	49.10	1	49.05	49.40	0	3,365	0.00%
2022/06/13	2	49.73	1	49.75	49.60	1	3,460	0.03%
2022/06/10	27	50.26	0	0.00	50.30	27	3,515	0.77%
2022/06/09	0.1	50.40	1	50.40	50.40	-1	3,580	-0.03%
2022/06/08	0.1	50.30	0	0.00	50.50	0.1	3,600	0.00%
2022/06/07	0	50.20	9	50.20	50.30	-9	3,685	-0.24%
2022/06/06	0.1	50.00	1.1	50.11	50.20	-1	3,746	-0.03%
2022/06/02	1	49.70	3	49.83	49.75	-2	3,840	-0.05%
2022/06/01	9	49.55	0	0.00	49.60	9	4,021	0.22%
2022/05/31	1	49.05	0	0.00	48.55	1	4,144	0.02%
2022/05/30	0	0.00	7	48.89	48.90	-7	4,315	-0.16%
2022/05/27	3	48.52	1	48.45	48.60	2	4,516	0.04%
2022/05/26	2	47.95	0	0.00	47.95	2	5,446	0.04%
2022/05/25	0	0.00	7	47.74	48.00	-7	6,331	-0.11%
2022/05/24	5	48.00	0	0.00	47.55	5	6,400	0.08%
2022/05/20	0	0.00	10	48.20	48.35	-10	6,532	-0.15%
2022/05/19	10.1	48.35	16	47.81	48.35	-5.9	6,686	-0.09%
2022/05/18	0.2	47.83	16.1	47.98	47.85	-15.8	6,697	-0.24%
2022/05/17	1	47.10	1	46.80	47.30	0	6,838	0.00%
2022/05/16	2	46.45	1.1	46.73	46.50	0.9	6,863	0.01%
2022/05/13	0	0.00	4	45.79	45.95	-4	6,866	-0.06%
2022/05/12	0	0.00	2	45.30	45.35	-2	6,896	-0.03%
2022/05/11	6	45.74	1	46.00	45.85	5	6,903	0.07%
2022/05/10	1	45.85	3	45.35	46.40	-2	6,916	-0.03%
2022/05/09	2	46.53	9	47.14	46.35	-7	6,936	-0.10%
2022/05/06	0	47.85	39	47.85	48.10	-39	6,993	-0.56%
2022/05/05	1	48.20	0	0.00	48.15	1	7,055	0.01%
2022/05/04	1	47.55	1	47.40	47.25	0	7,083	0.00%
2022/05/03	0	47.00	6	47.22	47.25	-6	7,167	-0.08%
2022/04/29	5	46.86	0	0.00	46.70	5	7,237	0.07%
2022/04/28	1	46.60	0	0.00	46.60	1	7,311	0.01%
2022/04/27	1	46.50	3	45.75	46.50	-2	7,377	-0.03%
2022/04/26	1	47.35	2	47.35	46.55	-1	7,462	-0.01%
2022/04/25	7	47.20	1	47.40	46.95	6	7,652	0.08%
2022/04/21	4	48.61	1	49.00	48.50	3	8,139	0.04%
2022/04/20	6.1	48.43	0	0.00	48.35	6.1	8,983	0.07%
2022/04/19	7	48.72	0	0.00	48.90	7	9,250	0.08%
2022/04/18	1	47.70	0	0.00	48.00	1	9,292	0.01%
2022/04/15	10	48.00	1	48.05	47.85	9	9,303	0.10%
2022/04/14	2	48.30	0	0.00	48.35	2	9,365	0.02%
2022/04/13	2	48.08	0	0.00	48.30	2	9,407	0.02%
2022/04/12	9	47.99	0	0.00	48.00	9	9,395	0.10%
2022/04/11	7	49.25	0	0.00	48.85	7	9,381	0.07%
2022/04/08	2	49.95	0	0.00	50.10	2	9,381	0.02%
2022/04/07	11	50.30	0	0.00	49.80	11	9,391	0.12%
2022/04/06	0	0.00	1	50.60	50.70	-1	9,365	-0.01%
2022/04/01	6	50.87	1	51.00	51.20	5	9,445	0.05%
2022/03/31	1	51.30	13	51.32	51.40	-12	9,529	-0.13%
2022/03/30	1	51.60	1	51.80	51.70	0	9,584	0.00%
2022/03/29	1	51.80	0	0.00	51.70	1	9,654	0.01%
2022/03/28	0	0.00	1	51.00	51.90	-1	9,789	-0.01%
2022/03/23	5.1	52.10	7	52.10	52.20	-2	9,951	-0.02%
2022/03/22	8	51.84	0	0.00	52.10	8	10,013	0.08%
2022/03/21	0.1	52.40	30	52.38	52.10	-29.9	10,032	-0.30%
2022/03/18	18	51.98	10	51.73	51.70	8	10,045	0.08%
2022/03/17	3	51.03	4	51.08	51.40	-1	9,960	-0.01%
2022/03/16	9	50.49	2	50.10	50.30	7	9,904	0.07%
2022/03/15	1	51.40	1	51.30	50.80	0	9,856	0.00%
2022/03/14	5	51.60	2	51.60	51.80	3	9,852	0.03%
2022/03/11	0	0.00	4	51.55	51.50	-4	9,861	-0.04%
2022/03/10	4	51.60	9	51.67	51.30	-5	9,886	-0.05%
2022/03/09	8	50.61	7	50.83	51.10	1	9,853	0.01%
2022/03/08	10	50.09	8	50.09	50.20	2	9,866	0.02%
2022/03/07	15	50.37	10	50.43	50.30	5	9,792	0.05%
2022/03/04	15	51.94	10.1	51.73	51.60	4.9	9,667	0.05%
2022/03/03	27	51.93	19	52.16	51.80	8	9,586	0.08%
2022/03/02	27	51.33	9	51.54	51.40	18	9,508	0.19%
2022/03/01	57.1	51.94	14	51.80	51.20	43.1	9,347	0.46%
2022/02/25	14	50.66	57	51.58	52.00	-43	8,431	-0.51%
2022/02/24	2	47.35	1	48.30	47.35	1	7,667	0.01%
2022/02/23	7	48.36	0	0.00	48.50	7	7,671	0.09%
2022/02/22	9	47.94	3	48.52	48.15	6	7,780	0.08%
2022/02/21	26	49.19	13	49.25	49.15	13	7,954	0.16%
2022/02/18	3	48.00	0	0.00	48.75	3	8,077	0.04%
2022/02/17	1	48.30	28	48.40	48.25	-27	8,172	-0.33%
2022/02/16	0	0.00	10	46.99	46.95	-10	8,150	-0.12%
2022/02/15	5	46.55	0	0.00	46.30	5	8,186	0.06%
2022/02/14	8	46.31	0	0.00	46.50	8	8,258	0.10%
2022/02/11	5	47.45	0	0.00	47.40	5	8,348	0.06%
2022/02/10	12	47.03	12	47.44	47.40	0	8,586	0.00%
2022/02/09	0	0.00	10	46.78	47.10	-10	8,604	-0.12%
2022/02/08	15	46.23	0	0.00	46.35	15	8,631	0.17%
2022/02/07	7	46.29	1	46.40	45.80	6	8,580	0.07%
2022/01/26	1	46.00	0	0.00	46.00	1	8,515	0.01%
2022/01/25	5	46.14	11	46.85	45.75	-6	8,508	-0.07%
2022/01/24	8	46.92	12	46.80	47.00	-4	8,428	-0.05%
2022/01/21	13	47.73	5	48.08	47.60	8	8,450	0.09%
2022/01/20	8	47.96	8	48.41	48.45	0	8,401	0.00%
2022/01/19	15	48.13	16	47.93	47.80	-1	8,344	-0.01%
2022/01/18	24	50.10	6	48.83	48.80	18	8,256	0.22%
2022/01/17	7	49.52	35	49.26	49.50	-28	8,058	-0.35%
2022/01/14	38	49.49	2	49.83	49.15	36	7,963	0.45%
2022/01/13	33	51.58	36	51.81	51.30	-3	7,572	-0.04%
2022/01/12	1	48.35	57.1	49.05	49.70	-56.1	6,735	-0.83%
2022/01/11	2	47.75	4	47.43	47.10	-2	6,510	-0.03%
2022/01/10	2	47.40	3	47.45	47.40	-1	6,531	-0.02%
2022/01/07	3	47.25	17	47.61	47.10	-14	6,572	-0.21%
2022/01/06	1	48.15	6.1	48.18	48.30	-5.1	6,564	-0.08%
2022/01/05	0	0.00	4	48.11	48.10	-4	6,602	-0.06%
2022/01/04	5	47.88	1	48.20	48.05	4	6,610	0.06%
2022/01/03	14	48.23	6	48.84	47.95	8	6,616	0.12%
2021/12/30	0	0.00	6	48.68	48.60	-6	6,584	-0.09%
2021/12/29	9	48.16	7	48.61	48.60	2	6,595	0.03%
2021/12/28	6	48.83	1	49.10	48.50	5	6,615	0.08%
2021/12/27	12	48.93	13	49.08	49.10	-1	6,588	-0.02%
2021/12/24	2	48.35	7	48.38	48.30	-5	6,555	-0.08%
2021/12/23	5	47.78	3	47.82	48.10	2	6,556	0.03%
2021/12/22	6	47.88	6	47.93	48.10	0	6,690	0.00%
2021/12/21	2	47.45	19	47.41	47.50	-17	6,587	-0.26%
2021/12/17	16.1	46.33	1	46.80	46.20	15.1	6,547	0.23%
2021/12/16	1	46.05	20	46.35	46.65	-19	6,626	-0.29%
2021/12/15	16	45.33	0	0.00	45.30	16	6,646	0.24%
2021/12/14	36	45.59	0	0.00	45.05	36	6,732	0.53%
2021/12/13	0	0.00	2	46.75	46.45	-2	6,835	-0.03%
2021/12/10	1	46.35	0	0.00	46.40	1	6,850	0.01%
2021/12/09	4	46.74	3	46.73	46.30	1	6,874	0.01%
2021/12/08	0	0.00	2	47.15	46.90	-2	6,888	-0.03%
2021/12/07	5	46.85	1	46.70	46.80	4	6,964	0.06%
2021/12/06	5	47.20	11	47.07	47.25	-6	7,034	-0.09%
2021/12/03	9	46.27	8	46.51	46.55	1	7,241	0.01%
2021/12/02	9	45.73	0	0.00	45.70	9	7,455	0.12%
2021/12/01	8	45.65	18	45.75	46.10	-10	7,688	-0.13%
2021/11/30	3	45.27	26	45.63	46.15	-23	8,094	-0.28%
2021/11/29	29	44.29	8	44.31	44.65	21	8,271	0.25%
2021/11/26	20	45.59	3	45.57	45.20	17	8,644	0.20%
2021/11/25	2	46.28	1	46.30	46.25	1	8,670	0.01%
2021/11/24	2	46.43	0	0.00	46.55	2	8,842	0.02%
2021/11/23	7	46.58	7	46.48	46.25	0	9,368	0.00%
2021/11/22	7	47.14	12	47.32	47.45	-5	9,438	-0.05%
2021/11/19	27	47.91	2	47.83	47.30	25	9,517	0.26%
2021/11/18	30	48.69	7	48.73	48.40	23	9,498	0.24%
2021/11/17	20	47.71	34.6	47.70	48.35	-14.6	9,347	-0.16%
2021/11/16	26	46.43	1	46.80	46.30	25	9,213	0.27%
2021/11/15	14	46.71	45	46.84	47.15	-31	9,247	-0.34%
2021/11/12	5.3	46.04	3	46.08	45.75	2.3	9,353	0.02%
2021/11/11	6	45.51	7	45.73	45.45	-1	9,543	-0.01%
2021/11/10	28	45.84	10	46.55	45.80	18	9,771	0.18%
2021/11/09	50	47.23	16	47.02	46.55	34	10,257	0.33%
2021/11/08	0	0.00	2	46.88	46.90	-2	11,219	-0.02%
2021/11/05	3	46.03	2	46.43	46.70	1	12,495	0.01%
2021/11/04	1	46.65	16	46.96	46.45	-15	12,611	-0.12%
2021/11/03	7.3	46.01	2	46.15	46.15	5.3	12,808	0.04%
2021/11/02	9	46.41	2	45.65	45.65	7	13,311	0.05%
2021/11/01	8	46.44	1	46.60	46.65	7	13,817	0.05%
2021/10/29	6	47.08	2	46.35	46.15	4	14,127	0.03%
2021/10/28	1	46.85	8	46.43	47.10	-7	14,375	-0.05%
2021/10/27	6	45.72	0	0.00	46.15	6	14,447	0.04%
2021/10/26	1	46.05	6	45.92	45.65	-5	14,582	-0.03%
2021/10/25	2	45.00	0	0.00	45.50	2	14,576	0.01%
2021/10/21	2	45.55	4	45.50	44.90	-2	14,726	-0.01%
2021/10/20	1	45.95	0	0.00	45.45	1	14,803	0.01%
2021/10/19	3	45.65	14	45.87	45.85	-11	14,875	-0.07%
2021/10/18	3	44.57	0	0.00	44.20	3	14,949	0.02%
2021/10/15	4	44.63	3	45.00	45.10	1	15,039	0.01%
2021/10/14	2	43.50	272	43.26	43.70	-270	15,270	-1.77%	大賣/鉅額交易
2021/10/13	7	43.24	13	43.47	42.90	-6	15,398	-0.04%
2021/10/12	5	44.60	1	44.45	44.30	4	15,531	0.03%
2021/10/08	8	45.79	1	46.55	45.20	7	15,779	0.04%
2021/10/07	2	46.08	3	46.07	46.10	-1	15,972	-0.01%
2021/10/06	1	44.95	0	0.00	44.95	1	16,352	0.01%
2021/10/05	6	45.47	0	0.00	46.45	6	16,496	0.04%
2021/10/04	3.1	45.10	1	46.50	44.90	2.1	16,513	0.01%
2021/10/01	9	46.94	2	46.85	46.10	7	16,612	0.04%
2021/09/30	3	47.93	2	48.45	47.70	1	16,782	0.01%
2021/09/29	12	47.87	2	48.53	47.55	10	16,754	0.06%
2021/09/28	3	50.50	1	50.80	50.50	2	16,683	0.01%
2021/09/27	5	51.60	1	51.70	51.60	4	16,736	0.02%
2021/09/23	13	52.22	1	51.80	51.80	12	16,730	0.07%
2021/09/22	14	52.06	4	51.45	52.50	10	16,601	0.06%
2021/09/17	10	53.47	4	53.63	53.30	6	16,502	0.04%
2021/09/16	29	53.54	6	53.72	53.20	23	16,407	0.14%
2021/09/15	4	55.10	0.2	54.90	54.90	3.8	16,242	0.02%
2021/09/14	1	55.60	1	55.20	55.20	0	16,241	0.00%
2021/09/13	2.1	55.71	2	55.50	55.60	0.1	16,251	0.00%
2021/09/10	2	56.30	4	56.10	57.00	-2	16,254	-0.01%
2021/09/09	5	54.38	5	54.50	54.90	0	16,218	0.00%
2021/09/08	11	53.93	10	53.78	53.60	1	16,168	0.01%
2021/09/07	7	56.81	4	57.48	56.90	3	16,026	0.02%
2021/09/06	277	58.51	1	59.00	59.00	276	15,808	1.75%	大買/鉅額交易
2021/09/03	16	60.56	47	60.60	60.90	-31	15,565	-0.20%
2021/09/02	4	57.10	0	0.00	57.10	4	15,242	0.03%
2021/09/01	31	59.70	27	59.83	59.80	4	15,195	0.03%
2021/08/31	3	58.47	6	58.47	58.80	-3	15,020	-0.02%
2021/08/30	3	57.67	8	57.83	58.10	-5	14,967	-0.03%
2021/08/27	69	57.66	70.1	57.14	56.60	-1.1	14,812	-0.01%
2021/08/26	4	55.95	4	56.50	56.50	0	14,355	0.00%
2021/08/25	2	55.95	5.7	56.18	55.30	-3.7	14,292	-0.03%
2021/08/24	7	55.50	2	55.80	55.30	5	14,183	0.04%
2021/08/23	4	54.15	7	54.73	55.60	-3	14,114	-0.02%
2021/08/20	10	54.37	5	53.68	53.50	5	14,033	0.04%
2021/08/19	1	54.30	10	54.62	54.00	-9	13,916	-0.06%
2021/08/18	6	51.88	17	52.12	55.20	-11	13,872	-0.08%
2021/08/17	22	52.04	9.2	51.58	51.50	12.8	13,745	0.09%
2021/08/16	38	54.60	19	54.00	53.90	19	13,497	0.14%
2021/08/13	13	56.96	10.5	57.58	56.40	2.6	13,206	0.02%
2021/08/12	22	56.60	40	57.01	57.30	-18	12,622	-0.14%
2021/08/11	31	55.04	45.4	55.73	54.00	-14.4	11,454	-0.13%
2021/08/10	8	53.14	11	53.38	54.00	-3	10,213	-0.03%
2021/08/09	11.1	54.40	4	54.20	54.20	7.1	10,159	0.07%
2021/08/06	17.3	56.54	20	57.26	56.20	-2.7	10,026	-0.03%
2021/08/05	28	58.70	66	58.33	59.20	-38	9,673	-0.39%
2021/08/04	6	56.40	16	56.56	56.80	-10	9,365	-0.11%
2021/08/03	41	54.46	43	54.85	56.20	-2	9,201	-0.02%
2021/08/02	12	53.55	11	52.98	53.00	1	8,902	0.01%
2021/07/30	16	53.14	57	53.25	53.30	-41	8,827	-0.46%
2021/07/29	7	51.30	2	51.70	51.80	5	8,735	0.06%
2021/07/28	43	49.60	4	50.25	50.80	39	8,793	0.44%
2021/07/27	36	51.57	4	51.45	51.50	32	8,871	0.36%
2021/07/26	6	52.62	3	52.67	52.80	3	8,887	0.03%
2021/07/23	2	51.20	7	51.56	50.70	-5	9,021	-0.06%
2021/07/22	6	51.55	1	51.60	51.50	5	9,177	0.05%
2021/07/21	32	51.04	54	51.29	51.60	-22	9,119	-0.24%
2021/07/20	20.2	50.70	2	51.20	50.50	18.2	9,067	0.20%
2021/07/19	21.3	53.55	3.2	53.97	53.30	18.1	8,878	0.20%
2021/07/16	12	55.25	45.3	54.89	55.20	-33.3	9,090	-0.37%
2021/07/15	14.2	53.41	9	54.18	54.30	5.2	9,320	0.06%
2021/07/14	7	50.86	15	51.66	52.60	-8	9,389	-0.09%
2021/07/13	31	53.24	15.4	52.58	51.60	15.6	9,269	0.17%
2021/07/12	2	50.75	3	50.67	51.00	-1	9,017	-0.01%
2021/07/09	5	49.29	1	49.05	49.75	4	8,937	0.04%
2021/07/08	3	50.03	0	0.00	50.10	3	9,061	0.03%
2021/07/07	2	50.65	50	50.51	51.20	-48	9,058	-0.53%
2021/07/06	1	48.80	0	0.00	48.80	1	8,977	0.01%
2021/07/05	1	49.30	23	48.76	49.25	-22	9,205	-0.24%
2021/07/02	3	47.68	1	47.70	47.55	2	9,422	0.02%
2021/07/01	3	48.05	1	48.30	48.20	2	9,486	0.02%
2021/06/30	2	47.10	5	47.37	47.60	-3	9,534	-0.03%
2021/06/29	1.3	47.05	7	47.01	47.10	-5.7	9,631	-0.06%
2021/06/28	0	0.00	3	47.80	47.80	-3	9,965	-0.03%
2021/06/25	4	47.78	60	48.49	47.55	-56	10,123	-0.55%
2021/06/24	1	48.35	3.1	48.25	48.20	-2.1	10,326	-0.02%
2021/06/23	61	47.90	7	47.84	47.80	54	10,547	0.51%
2021/06/22	3	46.80	2	47.00	47.10	1	10,673	0.01%
2021/06/21	12	47.19	5	47.66	47.15	7	10,830	0.06%
2021/06/18	2	48.25	1	49.45	48.25	1	11,158	0.01%
2021/06/17	6	48.92	0	0.00	49.65	6	11,326	0.05%
2021/06/16	2	49.25	16	49.16	48.65	-14	11,718	-0.12%
2021/06/15	0	0.00	2	48.65	48.50	-2	12,590	-0.02%
2021/06/11	2	48.15	1	48.00	48.10	1	13,633	0.01%
2021/06/10	3	48.70	11	48.81	48.10	-8	13,816	-0.06%
2021/06/09	20	48.32	13	48.20	47.85	7	14,069	0.05%
2021/06/08	10	48.20	33	48.21	49.00	-23	14,010	-0.16%
2021/06/04	7	45.49	3	45.42	45.20	4	13,751	0.03%
2021/06/03	4	46.48	4	46.85	46.45	0	13,755	0.00%
2021/06/02	2	46.20	3	46.52	47.05	-1	13,713	-0.01%
2021/06/01	10	46.10	1	45.70	45.70	9	13,645	0.07%
2021/05/31	4	45.20	6	45.35	45.55	-2	13,783	-0.01%
2021/05/28	7	44.88	3	45.12	44.95	4	13,867	0.03%
2021/05/27	1	44.20	0	0.00	44.35	1	13,998	0.01%
2021/05/26	6	44.30	8	44.83	44.25	-2	14,215	-0.01%
2021/05/25	5	44.47	2	44.75	44.95	3	14,463	0.02%
2021/05/24	2	42.40	2	42.05	42.80	0	14,493	0.00%
2021/05/21	3	42.05	3	42.42	42.35	0	14,601	0.00%
2021/05/20	2	42.40	5	42.21	41.70	-3	14,780	-0.02%
2021/05/19	0	0.00	1	42.10	42.30	-1	14,983	-0.01%
2021/05/18	7	40.99	13	40.87	42.55	-6	15,159	-0.04%
2021/05/17	5	39.75	1	39.25	39.65	4	15,295	0.03%
2021/05/14	9	43.56	9	42.83	42.35	0	15,213	0.00%
2021/05/13	7	41.99	15	42.61	42.50	-8	15,101	-0.05%
2021/05/12	13	40.54	22	41.68	41.65	-9	14,970	-0.06%
2021/05/11	14	42.40	4	42.18	41.80	10	14,889	0.07%
2021/05/10	5	45.30	0	0.00	44.85	5	14,764	0.03%
2021/05/07	12	44.94	201	45.50	45.90	-189	14,805	-1.28%	大賣/鉅額交易
2021/05/06	9	44.50	6	44.96	43.90	3	14,811	0.02%
2021/05/05	2	44.83	0	0.00	43.90	2	14,819	0.01%
2021/05/04	14	44.77	3	45.97	45.00	11	14,918	0.07%
2021/05/03	12	47.40	53	47.88	46.30	-41	14,913	-0.27%
2021/04/29	121	48.01	14	48.28	47.70	107	14,963	0.72%	大買/鉅額交易
2021/04/28	15	50.83	16	50.53	50.30	-1	14,973	-0.01%
2021/04/27	9	49.07	3	49.32	48.85	6	15,031	0.04%
2021/04/26	10	48.79	4	48.84	48.80	6	15,380	0.04%
2021/04/23	3	47.68	5	48.02	48.00	-2	15,402	-0.01%
2021/04/22	36	50.22	28	48.08	47.30	8	15,496	0.05%
2021/04/21	25	49.29	78	49.47	49.70	-53	15,210	-0.35%
2021/04/20	35	47.92	26	47.73	47.50	9	14,944	0.06%
2021/04/19	23	46.71	5	46.40	46.70	18	15,115	0.12%
2021/04/16	4	46.28	6	46.15	46.65	-2	15,137	-0.01%
2021/04/15	22	44.73	1	45.00	45.25	21	15,095	0.14%
2021/04/14	11	44.53	0	0.00	44.75	11	15,118	0.07%
2021/04/13	36	46.40	3	46.05	45.70	33	15,079	0.22%
2021/04/12	37	47.22	27.3	47.21	46.90	9.7	14,988	0.06%
2021/04/09	7	47.14	6	47.01	46.85	1	14,866	0.01%
2021/04/08	20	46.77	70.8	47.10	47.50	-50.8	14,645	-0.35%
2021/04/07	34	45.72	56	45.48	45.30	-22	14,326	-0.15%
2021/04/06	14	45.20	18.3	45.24	45.30	-4.3	14,332	-0.03%
2021/04/01	8	44.11	10	44.25	44.20	-2	14,267	-0.01%
2021/03/31	52	45.05	31	45.15	44.25	21	14,237	0.15%
2021/03/30	2	44.70	3	44.72	44.90	-1	13,925	-0.01%
2021/03/29	5	44.37	7	44.39	44.15	-2	13,837	-0.01%
2021/03/26	30	44.42	7	44.53	44.65	23	13,744	0.17%
2021/03/25	13	42.78	36.2	43.24	43.30	-23.2	13,609	-0.17%
2021/03/24	102	43.70	8.3	43.91	43.05	93.7	13,697	0.68%	大買/
2021/03/23	16	44.26	47	44.28	44.10	-31	13,653	-0.23%
2021/03/22	7	42.96	11	43.05	42.95	-4	13,468	-0.03%
2021/03/19	119	43.63	61.4	43.75	43.50	57.6	13,552	0.43%	大買/
2021/03/18	27	42.71	43	43.15	43.75	-16	13,281	-0.12%
2021/03/17	163	39.69	421.6	39.57	40.65	-258.6	12,769	-2.02%	大買/大賣/鉅額交易
2021/03/16	25	38.21	80.8	37.82	38.60	-55.8	11,893	-0.47%
2021/03/15	300	38.36	109	38.43	38.20	191	11,979	1.59%	大買/大賣/鉅額交易
2021/03/12	84	37.13	2	37.20	37.40	82	11,844	0.69%
2021/03/11	15	36.64	2	36.43	36.80	13	12,524	0.10%
2021/03/10	12	36.84	1	36.50	36.50	11	13,196	0.08%
2021/03/09	2	36.65	0	0.00	36.65	2	13,568	0.01%
2021/03/08	2	37.55	0	0.00	36.70	2	13,606	0.01%
2021/03/05	3	37.22	4	37.03	37.10	-1	13,632	-0.01%
2021/03/04	18	37.86	7	37.54	37.35	11	13,696	0.08%
2021/03/03	2	37.03	2	37.20	37.75	0	13,544	0.00%
2021/03/02	0	0.00	2	38.28	37.30	-2	13,437	-0.01%
2021/02/26	1	37.50	51	38.10	37.70	-50	13,320	-0.38%
2021/02/25	58	38.38	41	37.97	38.95	17	13,274	0.13%
2021/02/24	1	37.40	0	0.00	37.00	1	13,110	0.01%
2021/02/23	5	36.95	1	36.45	36.50	4	12,989	0.03%
2021/02/22	40	37.57	22	37.30	37.25	18	12,899	0.14%
2021/02/19	12	36.74	18	37.15	37.35	-6	12,757	-0.05%
2021/02/18	53	36.37	55	36.06	36.45	-2	12,566	-0.02%
2021/02/17	12	35.40	15	35.63	35.25	-3	12,409	-0.02%
2021/02/05	0	0.00	2	34.25	34.35	-2	12,224	-0.02%
2021/02/04	1	34.05	1	34.30	34.00	0	12,219	0.00%
2021/02/03	4	34.34	6	34.35	34.35	-2	12,306	-0.02%
2021/02/02	19	35.09	18	35.11	34.70	1	12,344	0.01%
2021/02/01	11	33.69	14	33.39	33.65	-3	12,206	-0.02%
2021/01/29	5	33.99	3	34.17	33.65	2	12,151	0.02%
2021/01/28	3	34.40	2	34.50	34.50	1	12,056	0.01%
2021/01/27	11	35.45	13	35.87	35.25	-2	11,987	-0.02%
2021/01/26	10	36.04	6	35.57	35.00	4	11,917	0.03%
2021/01/25	12	36.44	1.3	37.27	36.30	10.7	11,730	0.09%
2021/01/22	6.3	37.14	27	37.24	37.25	-20.7	11,588	-0.18%
2021/01/21	24	36.93	6	36.80	37.10	18	11,389	0.16%
2021/01/20	32	37.21	31	36.52	35.70	1	11,107	0.01%
2021/01/19	26	37.06	33	37.27	37.05	-7	10,777	-0.06%
2021/01/18	3	36.28	56	35.92	36.35	-53	10,311	-0.51%
2021/01/15	11	36.35	51	36.55	35.55	-40	10,167	-0.39%
2021/01/14	18	36.31	9	36.13	36.30	9	9,987	0.09%
2021/01/13	40	36.19	20	36.32	36.40	20	9,871	0.20%
2021/01/12	70	36.10	66	36.19	35.80	4	9,708	0.04%
2021/01/11	12	35.49	103	35.39	35.65	-91	9,181	-0.99%	大賣/
2021/01/08	14	35.08	2	35.10	35.10	12	9,041	0.13%
2021/01/07	9	34.99	23.5	35.19	35.25	-14.5	8,917	-0.16%
2021/01/06	52	34.85	61.7	35.05	34.45	-9.7	8,790	-0.11%
2021/01/05	22	34.80	1	34.85	34.85	21	8,607	0.24%
2020/12/31	2	34.68	0	0.00	34.35	2	8,526	0.02%
2020/12/30	20	34.69	2	34.80	34.70	18	8,473	0.21%
2020/12/29	72	34.89	55	35.02	35.00	17	8,439	0.20%
2020/12/28	15.2	34.53	6	34.51	34.50	9.2	8,260	0.11%
2020/12/25	10	34.45	5	34.40	34.40	5	8,197	0.06%
2020/12/24	7	33.87	2	33.60	34.05	5	8,103	0.06%
2020/12/22	7	34.58	5	34.35	33.50	2	8,055	0.02%
2020/12/21	0	0.00	3	34.20	34.35	-3	7,954	-0.04%
2020/12/18	11	34.82	2	34.98	34.70	9	7,861	0.11%
2020/12/17	15	34.59	6	34.59	34.95	9	7,605	0.12%
2020/12/16	17	34.92	10	35.40	34.55	7	7,451	0.09%
2020/12/15	41.1	35.60	35	35.44	34.65	6.1	7,247	0.08%
2020/12/14	41	37.06	20	36.88	36.60	21	6,932	0.30%
2020/12/11	78	36.88	101	36.77	37.15	-23	6,728	-0.34%	大賣/
2020/12/10	47	36.63	15.1	36.78	36.75	31.9	6,262	0.51%
2020/12/09	100	36.69	46.7	36.79	37.05	53.3	6,067	0.88%
2020/12/08	7	35.95	5	36.05	36.25	2	5,772	0.03%
2020/12/07	50.4	36.98	81	36.95	36.50	-30.7	5,536	-0.55%
2020/12/04	75	34.48	127	35.13	35.70	-52	4,719	-1.10%	大賣/
2020/12/03	10	33.27	30	33.17	33.20	-20	3,957	-0.51%
2020/12/02	6	32.46	8	32.44	32.30	-2	3,599	-0.06%
2020/12/01	19	32.09	9	31.94	32.00	10	3,505	0.29%
2020/11/30	0	0.00	5	31.80	31.85	-5	3,431	-0.15%
2020/11/27	0	0.00	2	31.50	31.25	-2	3,315	-0.06%
2020/11/26	6	31.50	0	0.00	31.50	6	3,295	0.18%
2020/11/25	2	31.10	3	31.50	31.20	-1	3,292	-0.03%
2020/11/24	8	32.06	16	32.21	31.65	-8	3,235	-0.25%
2020/11/23	1	31.10	10	31.69	31.95	-9	3,045	-0.30%
2020/11/20	7	30.04	2	30.35	30.20	5	2,843	0.18%
2020/11/19	3	30.55	0	0.00	30.35	3	2,834	0.11%
2020/11/18	10	30.40	18	30.46	30.45	-8	2,811	-0.28%
2020/11/17	3	30.17	10	30.18	30.05	-7	2,786	-0.25%
2020/11/16	10	30.05	15	29.93	30.00	-5	2,838	-0.18%
2020/11/13	3	29.45	0	0.00	29.50	3	2,841	0.11%
2020/11/12	6	29.95	0	0.00	29.30	6	2,825	0.21%
2020/11/11	0	0.00	5	30.10	30.00	-5	2,791	-0.18%
2020/11/10	10	29.78	13	29.99	29.85	-3	2,697	-0.11%
2020/11/05	0	0.00	2	28.85	28.75	-2	2,712	-0.07%
2020/11/02	1	28.05	0	0.00	28.05	1	2,762	0.04%
2020/10/30	1	28.15	0	0.00	28.15	1	2,794	0.04%
2020/10/27	0	0.00	2	28.98	29.00	-2	2,804	-0.07%
2020/10/21	1	28.95	7	28.95	29.10	-6	2,991	-0.20%
2020/10/20	4	29.00	0	0.00	29.15	4	3,036	0.13%
2020/10/19	0	0.00	1	28.90	28.75	-1	3,026	-0.03%
2020/10/16	3	29.10	0	0.00	28.85	3	3,060	0.10%
2020/10/15	0	0.00	3	29.10	29.05	-3	3,078	-0.10%
2020/10/14	1	29.20	0	0.00	29.15	1	3,108	0.03%
2020/10/13	5	28.99	0	0.00	28.90	5	3,134	0.16%
2020/10/08	1	28.65	0	0.00	28.65	1	3,193	0.03%
2020/09/28	2	27.78	0	0.00	28.30	2	3,589	0.06%
2020/09/25	2	27.53	3	27.40	27.25	-1	3,869	-0.03%
2020/09/23	2	28.58	0	0.00	28.55	2	4,036	0.05%
2020/09/21	6	29.81	1	29.55	29.45	5	4,412	0.11%
2020/09/18	0	0.00	3	29.83	29.90	-3	4,444	-0.07%
2020/09/16	0.4	29.50	0	0.00	29.50	0.4	4,532	0.01%
2020/09/15	1	29.70	0	0.00	29.65	1	4,594	0.02%
2020/09/14	0	0.00	5	29.54	29.50	-5	4,750	-0.11%
2020/09/11	0	0.00	6	28.55	28.55	-6	4,866	-0.12%
2020/09/10	1	29.55	0	0.00	28.95	1	4,959	0.02%
2020/09/04	0	0.00	0.8	29.15	29.10	-0.8	5,470	-0.02%
2020/09/03	2.2	29.31	0	0.00	29.35	2.2	5,531	0.04%
2020/09/02	0.1	29.40	0	0.00	29.40	0.1	5,595	0.00%
2020/08/28	5	29.40	4	29.40	29.40	1	5,920	0.02%
2020/08/27	8	29.81	0	0.00	29.65	8	6,192	0.13%
2020/08/26	1	29.70	0	0.00	29.65	1	6,893	0.01%
2020/08/25	10	29.50	0	0.00	29.80	10	6,970	0.14%
2020/08/20	8	29.34	1	30.25	29.10	7	7,055	0.10%
2020/08/19	16	30.93	2	30.65	30.60	14	7,002	0.20%
2020/08/18	10	31.50	0	0.00	31.45	10	6,951	0.14%
2020/08/14	17	31.80	0.2	31.90	31.90	16.8	7,147	0.23%
2020/08/13	17	32.03	0	0.00	31.85	17	7,177	0.24%
2020/08/12	2	32.00	2	32.20	32.15	0	7,191	0.00%
2020/08/11	2	31.90	0	0.00	31.75	2	7,203	0.03%
2020/08/05	0	0.00	1	32.50	32.55	-1	7,428	-0.01%
2020/08/04	1	32.15	0	0.00	32.05	1	7,553	0.01%
2020/07/31	0	0.00	6	32.10	31.90	-6	8,030	-0.07%
2020/07/30	2	32.30	14	32.21	32.00	-12	8,114	-0.15%
2020/07/29	2	30.65	1	31.15	31.15	1	8,296	0.01%
2020/07/28	6	31.35	2	30.50	30.35	4	8,465	0.05%
2020/07/27	0	0.00	3	31.05	31.20	-3	8,491	-0.04%
2020/07/24	0	0.00	11	32.01	31.45	-11	8,488	-0.13%
2020/07/23	0	0.00	2	32.45	32.35	-2	8,495	-0.02%
2020/07/22	3	32.65	0	0.00	32.65	3	8,636	0.03%
2020/07/21	2	32.15	0	0.00	32.00	2	8,655	0.02%
2020/07/16	6	32.20	0	0.00	32.15	6	8,729	0.07%
2020/07/13	0	0.00	1.2	32.78	32.80	-1.2	8,851	-0.01%
2020/07/10	3	32.43	13	32.45	32.00	-10	8,986	-0.11%
2020/07/09	2	33.38	0	0.00	32.90	2	8,967	0.02%
2020/07/08	6	33.29	0	0.00	33.30	6	8,993	0.07%
2020/07/07	2	33.70	0	0.00	33.65	2	9,043	0.02%
2020/07/06	10.1	34.33	44	34.29	34.00	-33.9	9,022	-0.38%
2020/07/03	7	32.94	26	33.15	33.40	-19	8,798	-0.22%
2020/07/02	44	32.19	77	32.19	32.40	-33	8,730	-0.38%
2020/07/01	91	31.83	0	0.00	31.60	91	8,715	1.04%
2020/06/30	4	33.65	91	33.70	33.80	-87	8,505	-1.02%
2020/06/24	10	33.58	6	33.40	33.55	4	8,360	0.05%
2020/06/22	14	34.30	0	0.00	34.20	14	8,367	0.17%
2020/06/19	12	34.58	16.8	34.77	34.80	-4.8	8,473	-0.06%
2020/06/18	0	0.00	5	34.12	34.50	-5	8,355	-0.06%
2020/06/17	13	33.97	39	34.16	33.75	-26	8,233	-0.32%
2020/06/16	16	33.27	20	33.55	33.60	-4	8,204	-0.05%
2020/06/15	10	32.96	10	32.95	32.55	0	8,277	0.00%
2020/06/12	4	33.00	21	32.92	33.25	-17	8,262	-0.21%
2020/06/11	12	34.00	18	33.72	33.45	-6	8,238	-0.07%
2020/06/10	0	0.00	10	33.40	33.35	-10	8,093	-0.12%
2020/06/09	12	33.30	18	33.31	33.10	-6	8,205	-0.07%
2020/06/08	1	33.70	7	33.66	33.65	-6	8,314	-0.07%
2020/06/05	0	0.00	11.6	33.31	33.35	-11.6	8,602	-0.13%
2020/06/04	14	33.29	17	33.01	32.90	-3	8,829	-0.03%
2020/06/03	29	33.32	12	33.30	33.25	17	8,871	0.19%
2020/06/02	61	34.10	35	34.09	34.05	26	8,641	0.30%
2020/06/01	11	32.07	27	31.93	32.15	-16	8,011	-0.20%
2020/05/28	6	31.03	4	31.18	30.90	2	7,960	0.03%
2020/05/27	1	31.85	5	31.67	31.55	-4	7,943	-0.05%
2020/05/26	0	0.00	7	31.47	31.35	-7	7,928	-0.09%
2020/05/25	1	31.20	0	0.00	31.50	1	7,894	0.01%
2020/05/22	5	31.40	6	32.15	31.40	-1	7,883	-0.01%
2020/05/21	11	31.98	10	31.93	32.05	1	7,858	0.01%
2020/05/19	1	30.60	0	0.00	30.45	1	7,691	0.01%
2020/05/18	4	30.53	1	30.35	30.25	3	7,642	0.04%
2020/05/15	6	30.87	3	31.38	30.80	3	7,614	0.04%
2020/05/14	11	31.75	4	32.05	31.15	7	7,541	0.09%
2020/05/13	1	32.40	19	32.29	32.40	-18	7,448	-0.24%
2020/05/12	11	32.31	0	0.00	32.30	11	7,429	0.15%
2020/05/11	16	32.88	11	33.00	32.55	5	7,377	0.07%
2020/05/08	9	31.92	33	32.05	32.20	-24	7,245	-0.33%
2020/05/07	25	32.03	3	32.05	31.60	22	7,055	0.31%
2020/05/06	1	31.50	3	31.55	31.75	-2	6,778	-0.03%
2020/05/05	8	31.76	4	31.85	32.00	4	6,687	0.06%
2020/05/04	0	0.00	14	30.48	31.50	-14	6,462	-0.22%
2020/04/30	42	30.60	0	0.00	30.70	42	6,301	0.67%
2020/04/29	0	0.00	76	30.22	30.15	-76	6,271	-1.21%
2020/04/28	6	30.01	1	30.20	30.10	5	6,275	0.08%
2020/04/27	13	30.39	15	30.34	30.35	-2	6,328	-0.03%
2020/04/24	0	0.00	4	29.26	29.30	-4	6,208	-0.06%
2020/04/23	5	28.85	0	0.00	28.55	5	6,138	0.08%
2020/04/22	44	28.95	0	0.00	28.80	44	6,075	0.72%
2020/04/21	5	28.73	2	29.45	28.60	3	6,050	0.05%
2020/04/20	12	29.24	43	29.33	29.30	-31	5,994	-0.52%
2020/04/17	7	29.11	3	29.52	29.00	4	5,936	0.07%
2020/04/16	6	29.25	15	29.55	29.25	-9	5,879	-0.15%
2020/04/15	17	29.43	12	29.20	29.60	5	5,868	0.09%
2020/04/14	43	28.46	4	28.28	28.55	39	5,710	0.68%
2020/04/13	4	27.91	0	0.00	27.90	4	5,703	0.07%
2020/04/10	2	28.70	5	28.56	28.45	-3	5,665	-0.05%
2020/04/09	3.3	29.25	26	28.64	29.25	-22.7	5,567	-0.41%
2020/04/08	36	28.14	4	28.21	28.35	32	5,455	0.59%
2020/04/07	2.8	27.51	5	27.43	27.55	-2.2	5,460	-0.04%
2020/04/06	2	26.65	0	0.00	26.75	2	5,338	0.04%
2020/04/01	0	0.00	18	26.55	26.95	-18	5,322	-0.34%
2020/03/31	0	0.00	3	26.90	26.60	-3	5,317	-0.06%
2020/03/30	2	25.58	0	0.00	26.60	2	5,286	0.04%
2020/03/27	3	26.35	5	26.50	26.15	-2	5,279	-0.04%
2020/03/26	0.5	26.65	21	26.41	26.60	-20.5	5,191	-0.39%
2020/03/25	28	26.96	2	26.70	26.55	26	5,159	0.50%
2020/03/24	0	25.80	0	0.00	25.80	0	5,009	0.00%
2020/03/20	20	25.63	6	25.57	25.95	14	5,061	0.28%
2020/03/19	1.2	23.93	2	23.78	24.30	-0.8	4,986	-0.02%
2020/03/17	2	25.50	35	25.13	25.45	-33	4,949	-0.67%
2020/03/16	5	25.94	4	26.65	25.50	1	4,935	0.02%
2020/03/13	36	26.64	1	25.65	26.95	35	4,851	0.72%
2020/03/12	9.3	28.35	33	28.30	28.10	-23.7	4,697	-0.50%
2020/03/11	29	30.99	13	29.86	29.80	16	4,571	0.35%
2020/03/10	10	31.05	10	31.10	32.50	0	4,266	0.00%
2020/03/09	13	31.32	4	30.70	30.70	9	4,076	0.22%
2020/03/06	5	30.50	97	30.29	30.55	-92	3,927	-2.34%
2020/03/05	100	29.90	0	0.00	30.10	100	3,952	2.53%
2020/03/03	0.6	29.85	1	29.95	30.00	-0.4	4,069	-0.01%
2020/03/02	2	29.40	0	0.00	29.15	2	4,070	0.05%
2020/02/27	14	29.68	2	30.80	29.45	12	4,078	0.29%
2020/02/26	1	30.75	1	30.50	30.45	0	4,107	0.00%
2020/02/25	33	30.74	0	0.00	30.65	33	4,183	0.79%
2020/02/24	6	30.89	7	31.04	31.00	-1	4,323	-0.02%
2020/02/21	1	30.85	1	31.15	30.85	0	4,351	0.00%
2020/02/20	2	31.28	2	31.43	31.25	0	4,427	0.00%
2020/02/19	1	31.20	1	31.10	31.10	0	4,564	0.00%
2020/02/18	3	31.10	27	31.20	31.25	-24	4,850	-0.49%
2020/02/17	2	30.80	0	0.00	30.75	2	5,074	0.04%
2020/02/14	0	0.00	1	31.15	31.05	-1	5,331	-0.02%
2020/02/13	1	31.00	0	0.00	30.65	1	5,861	0.02%
2020/02/12	19	30.83	20	30.75	30.75	-1	6,180	-0.02%
2020/02/11	22	30.59	6	30.60	30.75	16	7,164	0.22%
2020/02/10	0	0.00	26	29.82	30.00	-26	7,657	-0.34%
2020/02/07	1	30.05	15	30.00	30.00	-14	7,673	-0.18%
2020/02/06	42	30.39	16	30.55	30.60	26	7,685	0.34%
2020/02/05	0	0.00	2	29.68	29.70	-2	7,674	-0.03%
2020/02/04	2	29.40	0	0.00	29.55	2	7,664	0.03%
2020/02/03	4	28.33	15	28.00	28.90	-11	7,674	-0.14%
2020/01/31	3	30.20	0	0.00	30.00	3	7,640	0.04%
2020/01/30	7.4	30.40	3	31.07	29.95	4.4	7,627	0.06%
2020/01/20	37	33.34	0	0.00	33.25	37	7,551	0.49%
2020/01/15	0	0.00	2.7	34.16	33.90	-2.7	7,683	-0.04%
2020/01/14	3	34.15	0.8	34.05	34.15	2.2	7,714	0.03%
2020/01/13	0	0.00	1	34.25	34.15	-1	7,759	-0.01%
2020/01/10	19	33.90	0	0.00	34.00	19	7,806	0.24%
2020/01/09	0	0.00	49.1	34.15	34.25	-49.1	7,821	-0.63%
2020/01/08	2.5	32.76	4	32.70	32.60	-1.5	7,834	-0.02%
2020/01/07	20	32.86	0	0.00	32.70	20	7,993	0.25%
2020/01/06	40	33.42	0	0.00	33.40	40	8,007	0.50%
2020/01/03	27	34.24	0	0.00	34.20	27	8,018	0.34%
2020/01/02	0	0.00	1	34.60	34.55	-1	8,026	-0.01%
2019/12/31	26	34.37	0	0.00	34.25	26	8,043	0.32%
2019/12/30	1	35.30	3	34.95	35.10	-2	7,973	-0.03%
2019/12/27	0	0.00	2	34.90	35.30	-2	7,972	-0.03%
2019/12/26	13	34.41	0	0.00	34.40	13	7,974	0.16%
2019/12/25	0.8	34.60	1	34.45	34.75	-0.2	8,056	0.00%
2019/12/24	1	35.30	6	34.70	34.60	-5	8,197	-0.06%
2019/12/19	1	35.55	161	35.58	35.55	-160	8,291	-1.93%	大賣/鉅額交易
2019/12/18	0.2	35.75	0	0.00	35.90	0.2	8,293	0.00%
2019/12/17	1	36.20	2	36.45	36.25	-1	8,288	-0.01%
2019/12/16	0	0.00	7	35.65	35.55	-7	8,217	-0.09%
2019/12/13	6	35.74	2	35.78	35.30	4	8,241	0.05%
2019/12/12	6	35.56	5	35.63	35.85	1	8,124	0.01%
2019/12/11	10	35.72	5	35.70	35.45	5	8,152	0.06%
2019/12/10	9	35.17	6	35.16	35.15	3	8,208	0.04%
2019/12/09	2	35.15	3	35.30	35.15	-1	8,308	-0.01%
2019/12/06	7.1	35.17	4	34.89	34.85	3.1	8,344	0.04%
2019/12/05	6	34.92	2	34.75	35.20	4	8,441	0.05%
2019/12/04	7.1	35.13	3	34.85	35.05	4.1	8,507	0.05%
2019/12/03	0	0.00	1	34.60	34.20	-1	8,557	-0.01%
2019/12/02	2	33.95	0	0.00	34.00	2	8,711	0.02%
2019/11/29	2	34.48	7	34.36	34.25	-5	8,695	-0.06%
2019/11/28	14	35.40	23	35.23	35.20	-9	8,632	-0.10%
2019/11/27	4	35.64	2	35.53	35.45	2	8,629	0.02%
2019/11/26	5	35.86	2	35.50	35.80	3	8,686	0.03%
2019/11/25	4	35.78	4	35.73	35.65	0	8,679	0.00%
2019/11/22	2	35.65	2	35.18	35.15	0	8,752	0.00%
2019/11/21	5	36.06	2.5	35.87	36.00	2.5	8,769	0.03%
2019/11/19	3	36.70	5	37.10	37.10	-2	8,699	-0.02%
2019/11/18	6	36.84	39	36.85	36.75	-33	8,677	-0.38%
2019/11/15	19	37.15	15	37.51	36.25	4	8,639	0.05%
2019/11/14	44	36.67	10	36.94	36.70	34	8,431	0.40%
2019/11/13	26	38.11	43	38.17	37.80	-17	8,297	-0.20%
2019/11/12	157	37.81	46	37.62	38.00	111	8,142	1.36%	大買/鉅額交易
2019/11/11	24	36.13	72	35.93	35.95	-48	7,823	-0.61%
2019/11/08	154	34.74	155	35.42	35.80	-1	7,792	-0.01%	大買/大賣/
2019/11/07	45	32.74	81	32.87	33.40	-36	7,242	-0.50%
2019/11/06	1	30.30	6.5	30.68	30.40	-5.5	6,951	-0.08%
2019/11/05	6	30.78	0	0.00	30.50	6	7,313	0.08%
2019/10/31	6	30.63	0	0.00	30.20	6	7,695	0.08%
2019/10/30	13	30.86	0	0.00	30.65	13	7,713	0.17%
2019/10/29	2	30.53	0	0.00	30.30	2	7,851	0.03%
2019/10/28	13	31.00	15	30.74	30.70	-2	7,960	-0.03%
2019/10/25	9	31.41	1	31.10	31.20	8	8,022	0.10%
2019/10/24	10	31.44	1	31.20	31.70	9	8,071	0.11%
2019/10/23	1	31.05	0	0.00	31.45	1	8,127	0.01%
2019/10/22	4	30.78	2	30.80	30.75	2	8,168	0.02%
2019/10/21	1	31.00	3	31.10	31.00	-2	8,206	-0.02%
2019/10/18	21	31.22	20	31.27	31.75	1	8,207	0.01%
2019/10/17	21	31.10	8	30.99	31.45	13	8,213	0.16%
2019/10/16	11	30.58	10	30.85	30.80	1	8,214	0.01%
2019/10/15	39	30.84	117	31.14	30.65	-78	8,252	-0.95%	大賣/
2019/10/14	40	32.59	0	0.00	31.90	40	8,173	0.49%
2019/10/09	31	32.08	20	32.05	32.30	11	8,148	0.13%
2019/10/07	1	32.05	20	32.10	32.40	-19	8,202	-0.23%
2019/10/04	0	0.00	21	32.30	32.30	-21	8,180	-0.26%
2019/10/02	7	32.80	8	32.80	32.95	-1	8,198	-0.01%
2019/10/01	0	0.00	7	32.34	32.95	-7	8,163	-0.09%
2019/09/27	37	31.78	2	31.85	31.55	35	8,072	0.43%
2019/09/26	1	33.40	4	33.40	33.45	-3	7,933	-0.04%
2019/09/25	0	0.00	1	33.40	33.20	-1	7,902	-0.01%
2019/09/24	8	33.06	2.8	33.00	33.20	5.2	7,911	0.07%
2019/09/23	7	33.60	0	0.00	33.45	7	7,902	0.09%
2019/09/20	16	33.28	3	33.22	33.40	13	7,900	0.16%
2019/09/19	0	0.00	2	33.18	33.10	-2	7,870	-0.03%
2019/09/18	4	33.50	1	33.15	33.30	3	7,826	0.04%
2019/09/17	0	0.00	4	33.03	32.80	-4	7,767	-0.05%
2019/09/16	8	33.48	2	33.43	33.40	6	7,735	0.08%
2019/09/12	50	33.78	38.8	33.86	34.00	11.2	7,669	0.15%
2019/09/11	20	33.44	32.6	33.02	33.45	-12.6	7,566	-0.17%
2019/09/10	6	32.36	2.9	32.28	32.50	3.1	7,436	0.04%
2019/09/09	5	33.31	44.3	32.53	32.65	-39.3	7,367	-0.53%
2019/09/06	6.5	32.78	71.5	32.85	32.90	-65	7,200	-0.90%
2019/09/05	23	32.36	9	32.26	32.50	14	7,044	0.20%
2019/09/04	28	31.85	46.8	32.07	32.15	-18.8	6,853	-0.27%
2019/09/03	2	31.05	0	0.00	31.20	2	6,666	0.03%
2019/09/02	3	31.15	47	31.12	31.20	-44	6,637	-0.66%
2019/08/30	1	30.75	1	31.05	30.80	0	6,613	0.00%
2019/08/29	53	30.64	121	30.16	30.70	-68	6,570	-1.03%	大賣/
2019/08/28	0	0.00	4	30.33	30.10	-4	6,521	-0.06%
2019/08/27	15	31.10	1.7	30.84	30.70	13.3	6,492	0.20%
2019/08/26	0	0.00	1	29.90	30.25	-1	6,376	-0.02%
2019/08/23	6	30.20	8	30.26	30.00	-2	6,289	-0.03%
2019/08/22	1	30.50	0	0.00	30.55	1	6,232	0.02%
2019/08/21	3	30.72	0	0.00	30.55	3	6,268	0.05%
2019/08/20	19	30.76	33	30.62	30.60	-14	6,373	-0.22%
2019/08/19	12	30.10	67	30.20	30.15	-55	6,273	-0.88%
2019/08/16	24	29.97	10	29.69	29.60	14	6,315	0.22%
2019/08/15	3	28.88	37	28.72	29.40	-34	6,208	-0.55%
2019/08/14	49	29.38	44	30.10	29.10	5	6,132	0.08%
2019/08/13	99	30.11	11.8	29.69	29.60	87.2	6,004	1.45%
2019/08/12	66	30.93	37	30.85	31.50	29	5,745	0.50%
2019/08/08	8	28.54	13.9	28.78	28.95	-5.9	5,320	-0.11%
2019/08/07	24.8	27.90	10	28.26	27.70	14.8	5,099	0.29%
2019/08/06	11	28.13	5	28.27	28.25	6	4,788	0.13%
2019/08/05	160.2	28.60	41.8	28.44	28.45	118.3	4,690	2.52%	大買/鉅額交易
2019/08/02	7	28.00	164	27.84	27.80	-157	4,576	-3.43%	大賣/鉅額交易
2019/07/31	3	28.97	13	28.83	28.65	-10	4,485	-0.22%
2019/07/30	3	28.25	13	28.41	28.20	-10	4,404	-0.23%
2019/07/29	3	28.68	0	0.00	28.65	3	4,356	0.07%
2019/07/26	12	28.08	3	28.12	28.20	9	4,290	0.21%
2019/07/25	163	27.80	5	27.69	28.05	158	4,201	3.76%	大買/鉅額交易
2019/07/24	4	27.51	4	27.46	27.55	0	4,103	0.00%
2019/07/23	12	26.92	20	26.90	26.95	-8	4,053	-0.20%
2019/07/22	22	26.51	10	26.64	26.65	12	3,997	0.30%
2019/07/19	4	26.35	4	26.23	26.05	0	3,961	0.00%
2019/07/17	2	26.13	2	26.23	25.90	0	3,955	0.00%
2019/07/16	1	25.65	0	0.00	25.70	1	3,920	0.03%
2019/07/15	8	25.31	6	25.22	25.25	2	3,895	0.05%
2019/07/12	1	25.30	7	25.40	25.30	-6	3,958	-0.15%
2019/07/11	0	0.00	6	25.43	25.55	-6	3,970	-0.15%
2019/07/09	0	0.00	4	24.85	24.85	-4	4,023	-0.10%
2019/07/05	3	24.53	0	0.00	24.45	3	4,362	0.07%
2019/07/03	0	0.00	1	24.55	24.65	-1	4,828	-0.02%
2019/06/28	0	0.00	10	24.45	23.85	-10	5,282	-0.19%
2019/06/27	10	24.10	0	0.00	24.30	10	5,388	0.19%
2019/06/24	3	24.20	0	0.00	24.25	3	5,501	0.05%
2019/06/21	3	24.40	3	24.25	24.30	0	5,719	0.00%
2019/06/20	0	0.00	1	24.10	24.15	-1	5,828	-0.02%
2019/06/19	1	23.70	0	0.00	23.95	1	6,047	0.02%
2019/06/13	7	23.80	0	0.00	23.55	7	7,190	0.10%
2019/06/10	2	23.70	0	0.00	23.65	2	7,424	0.03%
2019/06/06	0	0.00	1	23.80	23.35	-1	7,564	-0.01%
2019/06/05	0	0.00	4	24.28	24.35	-4	7,642	-0.05%
2019/06/04	0	0.00	18	23.72	23.80	-18	8,110	-0.22%
2019/06/03	4	23.24	5	23.20	23.50	-1	8,206	-0.01%
2019/05/30	5	22.69	0	0.00	22.65	5	8,407	0.06%
2019/05/29	0	0.00	4	22.53	22.35	-4	8,489	-0.05%
2019/05/28	6	22.63	15	22.30	22.80	-9	8,484	-0.11%
2019/05/27	13	22.37	0	0.00	22.35	13	8,381	0.16%
2019/05/24	2	23.65	2	23.75	23.50	0	8,241	0.00%
2019/05/23	8	23.51	5	23.58	23.40	3	8,245	0.04%
2019/05/22	6.3	24.54	5	24.36	24.55	1.3	8,131	0.02%
2019/05/21	4	24.30	0	0.00	24.15	4	8,123	0.05%
2019/05/20	3	24.27	0	0.00	24.20	3	8,099	0.04%
2019/05/17	5	25.27	3	26.05	24.90	2	8,034	0.02%
2019/05/16	3	25.95	8	26.11	26.10	-5	7,976	-0.06%
2019/05/15	1	26.20	0	0.00	26.40	1	7,973	0.01%
2019/05/14	0	0.00	2	24.80	26.00	-2	8,024	-0.02%
2019/05/13	4	25.41	0	0.00	25.20	4	7,985	0.05%
2019/05/10	2	25.85	0	0.00	25.95	2	7,966	0.03%
2019/05/09	10	26.04	0	0.00	25.95	10	7,945	0.13%
2019/05/08	6	26.58	2	26.45	26.45	4	7,903	0.05%
2019/05/06	2	26.55	0	0.00	26.20	2	7,826	0.03%
2019/05/02	1	26.85	0	0.00	27.10	1	7,744	0.01%
2019/04/29	1	26.60	1	26.55	26.70	0	7,722	0.00%
2019/04/24	1	26.90	1	27.05	26.85	0	7,630	0.00%
2019/04/23	7	26.87	0	0.00	27.35	7	7,597	0.09%
2019/04/22	5	27.38	1	27.10	27.10	4	7,548	0.05%
2019/04/19	2	27.15	0	0.00	27.55	2	7,499	0.03%
2019/04/18	2	27.30	2	26.78	26.70	0	7,487	0.00%
2019/04/17	2	27.33	0	0.00	27.40	2	7,426	0.03%
2019/04/16	2	27.55	2	27.60	27.60	0	7,380	0.00%
2019/04/15	6	27.35	0.5	27.60	27.75	5.5	7,365	0.08%
2019/04/12	2	27.65	3	27.90	27.45	-1	7,359	-0.01%
2019/04/11	3	28.67	3	28.75	28.30	0	7,239	0.00%
2019/04/10	1	29.05	2.2	28.95	29.20	-1.2	7,017	-0.02%
2019/04/09	34	28.51	21	28.95	29.05	13	6,887	0.19%
2019/04/08	4	27.91	9	27.82	27.90	-5	6,616	-0.08%
2019/04/03	5	27.29	7	27.34	27.20	-2	6,382	-0.03%
2019/04/02	1	26.80	0	0.00	26.70	1	6,251	0.02%
2019/04/01	6	27.03	2	26.85	26.90	4	6,185	0.06%
2019/03/29	2	26.25	4	26.28	26.20	-2	6,052	-0.03%
2019/03/28	2	26.18	0	0.00	26.10	2	6,048	0.03%
2019/03/27	1	26.25	1	26.35	26.45	0	6,038	0.00%
2019/03/26	31	27.29	31	27.70	26.60	0	6,024	0.00%
2019/03/25	3.5	27.09	4.4	27.04	26.95	-0.9	5,894	-0.01%
2019/03/22	2	27.30	29	27.08	26.95	-27	5,890	-0.46%
2019/03/21	23.8	27.09	24	27.14	26.95	-0.2	5,757	0.00%
2019/03/20	60	26.17	68	26.40	26.45	-8	5,487	-0.15%
2019/03/19	5.5	25.11	20	25.09	25.20	-14.5	5,169	-0.28%
2019/03/18	10	24.44	1	24.40	24.50	9	4,987	0.18%
2019/03/15	4	24.24	2	24.35	24.30	2	4,960	0.04%
2019/03/14	9	23.96	0	0.00	23.90	9	4,976	0.18%
2019/03/13	11	24.22	3	24.20	24.10	8	4,987	0.16%
2019/03/12	7	24.36	5	24.50	24.20	2	5,001	0.04%
2019/03/11	5	24.46	0	0.00	24.55	5	4,931	0.10%
2019/03/08	34	24.73	9.8	24.70	24.60	24.2	5,016	0.48%
2019/03/07	3	26.20	1	26.00	26.70	2	4,585	0.04%
2019/03/06	2	26.40	0	0.00	25.90	2	4,513	0.04%
2019/03/05	10	26.60	10	25.95	25.95	0	4,473	0.00%
2019/03/04	0	0.00	2.2	26.04	26.15	-2.2	4,406	-0.05%
2019/02/27	0.3	25.40	0	0.00	25.55	0.3	4,320	0.01%
2019/02/26	0	0.00	5	25.78	25.50	-5	4,380	-0.11%
2019/02/25	5	25.70	0	0.00	25.65	5	4,400	0.11%
2019/02/22	0	0.00	0.8	25.05	25.20	-0.8	4,471	-0.02%
2019/02/15	3	25.90	0	0.00	25.40	3	4,952	0.06%
2019/02/14	0	0.00	1	25.70	25.50	-1	5,080	-0.02%
2019/02/11	1	24.95	1	24.45	25.05	0	5,421	0.00%
2019/01/30	3	24.68	3	24.65	24.65	0	5,464	0.00%
2019/01/25	0	0.00	3	25.25	25.50	-3	5,897	-0.05%
2019/01/24	1	25.50	3	25.45	25.10	-2	6,015	-0.03%
2019/01/16	0	0.00	11	24.89	24.80	-11	6,763	-0.16%
2019/01/15	1	24.25	12	24.42	24.55	-11	6,861	-0.16%
2019/01/14	2	24.35	6	24.42	24.30	-4	6,976	-0.06%
2019/01/11	3	24.20	17	24.21	24.40	-14	7,153	-0.20%
2019/01/10	4.3	24.55	9	24.15	24.05	-4.7	7,215	-0.07%
2019/01/09	0	0.00	5	25.00	25.05	-5	7,208	-0.07%
2019/01/08	0	0.00	4	24.70	24.85	-4	7,352	-0.06%
2019/01/07	0	0.00	1	24.90	24.60	-1	7,500	-0.01%
2019/01/04	0	0.00	2	25.00	25.20	-2	7,669	-0.03%
2018/12/28	0	0.00	4	25.75	26.10	-4	7,853	-0.05%
2018/12/26	7	25.31	0	0.00	25.10	7	8,017	0.09%
2018/12/24	1	25.85	1	26.00	25.95	0	8,384	0.00%
2018/12/22	6	25.62	5	25.60	25.70	1	8,510	0.01%
2018/12/21	7	25.77	5	25.92	26.25	2	8,660	0.02%
2018/12/20	1	26.00	0	0.00	25.70	1	8,950	0.01%
2018/12/18	3	26.12	0	0.00	26.10	3	9,068	0.03%
2018/12/17	6	26.34	6	27.10	26.30	0	9,002	0.00%
2018/12/14	3	27.37	0	0.00	27.05	3	8,877	0.03%
2018/12/13	2	27.75	21	27.88	27.80	-19	8,790	-0.22%
2018/12/12	14	28.30	15.8	28.28	28.30	-1.8	8,790	-0.02%
2018/12/11	12	27.71	4	27.68	27.75	8	8,667	0.09%
2018/12/10	5	27.12	9	27.50	27.50	-4	8,747	-0.05%
2018/12/07	3	27.80	3	27.78	27.30	0	8,732	0.00%
2018/12/06	4	27.35	9	27.40	27.60	-5	8,638	-0.06%
2018/12/05	6	27.66	13	27.47	27.45	-7	8,530	-0.08%
2018/12/04	2	27.80	2	28.30	28.20	0	8,440	0.00%
2018/12/03	6	28.60	7	28.38	28.05	-1	8,336	-0.01%
2018/11/30	7.2	27.06	10	27.25	27.30	-2.8	8,115	-0.04%
2018/11/29	10	27.30	27.5	26.90	26.70	-17.5	8,013	-0.22%
2018/11/28	4	26.78	3	26.75	26.65	1	7,944	0.01%
2018/11/27	2.5	26.78	2	26.85	26.85	0.5	7,892	0.01%
2018/11/23	2	25.38	2	25.80	25.70	0	7,765	0.00%
2018/11/22	22	26.99	0	0.00	26.20	22	7,691	0.29%
2018/11/21	0	0.00	6	26.57	27.00	-6	7,645	-0.08%
2018/11/20	7	27.23	14	26.99	26.55	-7	7,541	-0.09%
2018/11/19	0	0.00	1	26.40	26.75	-1	7,343	-0.01%
2018/11/16	5	25.96	6	26.53	26.20	-1	7,267	-0.01%
2018/11/15	0	0.00	0.5	26.65	26.90	-0.5	7,149	-0.01%
2018/11/14	0	0.00	1	27.35	26.70	-1	7,168	-0.01%
2018/11/13	10	26.43	9	26.67	27.20	1	7,135	0.01%
2018/11/12	0.2	26.50	1	27.25	26.80	-0.8	7,010	-0.01%
2018/11/09	10	26.20	18.4	26.17	26.15	-8.4	6,859	-0.12%
2018/11/08	6	25.92	5	25.95	25.80	1	6,755	0.01%
2018/11/07	10	24.95	6	25.31	25.40	4	6,632	0.06%
2018/11/06	27	25.48	34	25.53	25.25	-7	6,595	-0.11%
2018/11/05	10	24.78	16.8	24.69	25.10	-6.8	6,425	-0.11%
2018/11/02	2	24.05	9	24.59	24.60	-7	6,305	-0.11%
2018/11/01	2	22.68	11	23.30	23.45	-9	6,071	-0.15%
2018/10/31	6	20.73	1	21.35	21.35	5	5,914	0.08%
2018/10/29	0	0.00	130	23.65	22.35	-130	5,637	-2.31%	大賣/鉅額交易
2018/10/26	130.4	23.49	1	23.20	23.35	129.4	5,586	2.32%	大買/鉅額交易
2018/10/17	13	23.48	59	23.53	23.50	-46	5,384	-0.85%
2018/10/16	0	0.00	1	22.95	22.85	-1	5,212	-0.02%
2018/10/12	11	23.44	12	22.95	23.50	-1	5,047	-0.02%
2018/10/11	19	22.32	8	22.58	22.50	11	4,911	0.22%
2018/10/09	6	23.55	8	23.58	23.60	-2	4,725	-0.04%
2018/10/08	1	22.85	2	22.98	23.25	-1	4,622	-0.02%
2018/10/05	16	22.98	29	22.80	22.60	-13	4,572	-0.28%
2018/10/04	19	24.17	11	24.14	24.10	8	4,445	0.18%
2018/10/03	1	24.20	12	24.23	24.25	-11	4,271	-0.26%
2018/10/02	18	24.12	7	23.74	23.65	11	4,050	0.27%
2018/10/01	7	23.84	7	23.79	23.80	0	3,895	0.00%
2018/09/28	3	23.50	3	23.65	23.65	0	3,853	0.00%
2018/09/27	9	23.12	17	23.40	23.50	-8	3,837	-0.21%
2018/09/26	8	23.90	12	23.61	23.45	-4	3,783	-0.11%
2018/09/25	8	23.64	8	23.87	23.90	0	3,659	0.00%
2018/09/21	6	23.34	12	23.28	23.40	-6	3,469	-0.17%
2018/09/20	9	23.07	11	22.99	22.85	-2	3,252	-0.06%
2018/09/19	15	22.85	23	22.87	22.85	-8	3,122	-0.26%
2018/09/18	30	22.57	46	22.43	22.60	-16	3,030	-0.53%
2018/09/17	13	21.44	1	21.00	21.90	12	2,783	0.43%
2018/09/14	0	0.00	232	20.32	20.35	-232	2,841	-8.17%	大賣/鉅額交易
2018/09/11	40	20.16	0	0.00	20.40	40	3,205	1.25%
2018/09/10	217	20.38	27	20.18	20.15	190	3,271	5.81%	大買/鉅額交易
2018/09/07	3	21.25	0	0.00	20.85	3	3,315	0.09%
2018/09/06	6	21.50	4	21.90	21.60	2	3,284	0.06%
2018/08/29	0	0.00	13	21.25	21.15	-13	3,491	-0.37%
2018/08/20	5	21.03	0	0.00	20.95	5	3,938	0.13%
2018/08/16	4	21.19	0	0.00	21.25	4	4,048	0.10%
2018/08/13	1	21.65	1	22.05	21.75	0	4,299	0.00%
2018/08/10	7	22.77	1	22.90	22.60	6	4,250	0.14%
2018/08/07	3	23.15	4	23.14	23.25	-1	4,288	-0.02%
2018/08/06	0	0.00	18	23.20	23.00	-18	4,307	-0.42%
2018/07/31	0	0.00	2	22.40	22.40	-2	4,772	-0.04%
2018/07/27	0	0.00	40	22.38	22.40	-40	4,818	-0.83%
2018/07/26	0	0.00	20	22.35	22.30	-20	4,850	-0.41%
2018/07/25	0	0.00	40	22.34	22.30	-40	4,908	-0.81%
2018/07/19	0	0.00	46	22.77	22.75	-46	5,139	-0.90%
2018/07/18	2	22.60	0	0.00	22.40	2	5,194	0.04%
2018/07/17	2	22.60	3	22.47	22.40	-1	5,236	-0.02%
2018/07/13	1	22.60	10	22.40	22.35	-9	5,420	-0.17%
2018/07/12	0	0.00	25	22.40	22.35	-25	5,446	-0.46%
2018/07/11	0	0.00	35	21.95	21.80	-35	5,444	-0.64%
2018/07/10	1	21.75	1	21.75	21.75	0	5,486	0.00%
2018/07/09	1	21.65	4	21.78	21.65	-3	5,525	-0.05%
2018/07/06	7	21.16	0	0.00	21.30	7	5,541	0.13%
2018/07/05	40	21.65	60	21.55	21.30	-20	5,561	-0.36%
2018/07/04	1	22.55	4	22.40	22.15	-3	5,542	-0.05%
2018/07/03	1	22.70	40	22.75	22.55	-39	5,535	-0.70%
2018/06/29	1	23.70	0	0.00	23.05	1	5,572	0.02%
2018/06/28	1	23.10	3	23.18	23.05	-2	5,562	-0.04%
2018/06/27	60	23.50	70	23.31	23.30	-10	5,630	-0.18%
2018/06/25	7	23.96	113	23.78	23.55	-106	5,702	-1.86%	大賣/鉅額交易
2018/06/22	4	24.05	102	23.98	24.80	-98	5,558	-1.76%	大賣/
2018/06/21	10	22.70	0	0.00	23.00	10	5,293	0.19%
2018/06/20	23	22.20	20	22.20	22.15	3	5,330	0.06%
2018/06/19	29	22.56	20	22.60	22.85	9	5,356	0.17%
2018/06/15	1	23.20	23	23.10	23.20	-22	5,359	-0.41%
2018/06/14	21	22.66	10	22.70	22.60	11	5,320	0.21%
2018/06/12	48	23.26	0	0.00	23.00	48	5,734	0.84%
2018/06/11	0	0.00	40	23.00	22.95	-40	5,675	-0.70%
2018/06/07	0	0.00	10	23.00	22.75	-10	5,763	-0.17%
2018/06/06	3	22.50	1	22.60	22.65	2	5,743	0.03%
2018/06/05	39	22.24	17	22.25	22.20	22	5,765	0.38%
2018/06/04	2	22.10	1	22.15	21.95	1	5,680	0.02%
2018/05/31	11	21.95	1	21.95	22.00	10	5,661	0.18%
2018/05/30	6	21.92	1	22.00	22.00	5	5,602	0.09%
2018/05/29	17	22.13	32	22.21	22.20	-15	5,563	-0.27%
2018/05/28	7	21.74	0	0.00	21.75	7	5,515	0.13%
2018/05/25	1	21.55	7	21.91	21.70	-6	5,514	-0.11%
2018/05/24	0	0.00	12	21.84	21.70	-12	5,436	-0.22%
2018/05/23	10	21.40	34	21.36	21.35	-24	5,424	-0.44%
2018/05/22	38	21.87	6	21.77	21.60	32	5,416	0.59%
2018/05/21	14	21.10	0	0.00	21.95	14	5,258	0.27%
2018/05/18	1	20.65	0	0.00	20.75	1	5,210	0.02%
2018/05/17	0	0.00	1	21.10	20.75	-1	5,240	-0.02%
2018/05/16	10	21.05	0	0.00	21.00	10	5,247	0.19%
2018/05/15	0	0.00	1	21.20	21.10	-1	5,266	-0.02%
2018/05/14	2	21.45	0	0.00	21.40	2	5,442	0.04%
2018/05/11	3	21.77	14	21.80	21.75	-11	5,436	-0.20%
2018/05/10	122	22.23	7	22.21	22.30	115	5,382	2.14%	大買/鉅額交易
2018/05/09	11	22.26	1	22.25	22.25	10	5,354	0.19%
2018/05/08	3	21.65	4	21.71	22.05	-1	5,160	-0.02%
2018/05/07	0	0.00	3	20.95	20.70	-3	5,005	-0.06%
2018/05/03	0	0.00	3	20.85	21.00	-3	5,045	-0.06%
2018/05/02	135	20.77	0	0.00	20.95	135	5,090	2.65%	大買/鉅額交易
2018/04/30	26	20.69	0	0.00	20.65	26	5,084	0.51%
2018/04/27	4	20.20	0	0.00	20.35	4	5,081	0.08%
2018/04/26	4	20.76	0	0.00	20.30	4	5,077	0.08%
2018/04/25	25	19.96	20	19.80	20.55	5	5,055	0.10%
2018/04/24	6	21.00	0	0.00	20.95	6	4,979	0.12%
2018/04/23	20	22.05	0	0.00	22.05	20	4,942	0.40%
2018/04/20	12	22.07	15	21.97	22.05	-3	5,095	-0.06%
2018/04/19	54	22.19	2	22.30	22.30	52	5,031	1.03%
2018/04/18	1	22.65	5	22.75	22.60	-4	4,983	-0.08%
2018/04/17	0	0.00	9	22.80	22.70	-9	4,968	-0.18%
2018/04/16	12	22.90	9	22.91	22.85	3	5,011	0.06%
2018/04/13	1	23.40	0	0.00	23.10	1	4,987	0.02%
2018/04/11	4	23.61	3	23.57	23.50	1	5,006	0.02%
2018/04/10	0	0.00	4	23.43	23.35	-4	5,091	-0.08%
2018/04/03	31	23.81	1	23.85	23.85	30	5,145	0.58%
2018/03/31	22	24.05	3	24.07	24.05	19	5,160	0.37%
2018/03/30	5	23.68	0	0.00	23.85	5	5,157	0.10%
2018/03/29	4	23.05	0	0.00	23.05	4	5,105	0.08%
2018/03/28	41	23.52	7	23.51	23.30	34	4,980	0.68%
2018/03/27	1	23.60	1	23.40	23.50	0	4,916	0.00%
2018/03/26	19	23.48	0	0.00	23.40	19	4,863	0.39%
2018/03/23	5	23.58	0	0.00	23.70	5	4,814	0.10%
2018/03/22	22	24.71	11	24.58	24.35	11	4,761	0.23%
2018/03/21	26	24.75	0	0.00	24.65	26	4,805	0.54%
2018/03/20	25	24.90	0	0.00	24.85	25	5,135	0.49%
2018/03/19	36	25.08	11	25.05	25.05	25	5,212	0.48%
2018/03/16	32	25.83	126	25.89	25.70	-94	5,125	-1.83%	大賣/
2018/03/15	4	25.80	11	26.00	25.80	-7	4,877	-0.14%
2018/03/14	2	26.10	2	26.23	26.10	0	5,124	0.00%
2018/03/13	20	26.57	29	26.52	26.20	-9	5,199	-0.17%
2018/03/12	4	26.49	3	26.32	26.50	1	5,211	0.02%
2018/03/09	32	25.80	11	25.94	26.05	21	5,250	0.40%
2018/03/08	8	25.67	25	25.65	25.55	-17	5,441	-0.31%
2018/03/07	2	25.30	0	0.00	25.15	2	5,552	0.04%
2018/03/06	3	25.20	1	25.25	25.20	2	6,144	0.03%
2018/03/05	0	0.00	3	25.20	25.20	-3	6,189	-0.05%
2018/03/02	3	25.37	0	0.00	25.40	3	6,230	0.05%
2018/03/01	5	25.20	0	0.00	25.55	5	6,259	0.08%
2018/02/27	15	25.17	9	25.09	25.20	6	6,381	0.09%
2018/02/26	2	25.40	24	25.10	25.10	-22	6,422	-0.34%
2018/02/23	3	25.10	11	25.01	25.10	-8	6,483	-0.12%
2018/02/22	11	24.67	1	24.60	24.75	10	6,560	0.15%
2018/02/21	20	24.50	6	24.41	24.35	14	6,604	0.21%
2018/02/12	0	0.00	6	23.60	23.50	-6	6,677	-0.09%
2018/02/09	3	23.27	1	23.25	23.80	2	6,734	0.03%
2018/02/08	1	24.50	0	0.00	24.30	1	6,911	0.01%
2018/02/07	5	24.49	0	0.00	24.50	5	7,146	0.07%
2018/02/06	11	24.26	22	24.49	23.75	-11	7,212	-0.15%
2018/02/05	14	26.07	3	26.10	26.15	11	7,178	0.15%
2018/02/02	5	26.50	0	0.00	26.60	5	7,402	0.07%
2018/02/01	1	26.70	0	0.00	26.60	1	7,511	0.01%
2018/01/31	0	0.00	2	26.65	26.65	-2	7,576	-0.03%
2018/01/30	6	27.10	0	0.00	26.90	6	7,702	0.08%
2018/01/29	10	26.90	1	26.80	26.75	9	7,807	0.12%
2018/01/26	10	26.65	12	26.68	26.55	-2	8,327	-0.02%
2018/01/25	11	27.07	4	26.99	26.85	7	8,491	0.08%
2018/01/24	30	26.87	2	27.10	26.90	28	8,492	0.33%
2018/01/23	1	26.80	2	26.75	26.85	-1	8,528	-0.01%
2018/01/22	5	27.10	0	0.00	26.75	5	8,664	0.06%
2018/01/19	2	27.10	0	0.00	26.90	2	8,949	0.02%
2018/01/18	7	27.06	3	27.05	27.00	4	9,298	0.04%
2018/01/17	10	27.20	3	27.10	27.05	7	9,505	0.07%
2018/01/16	20	27.02	38	27.14	27.30	-18	9,568	-0.19%
2018/01/15	0	0.00	1	26.40	26.35	-1	9,558	-0.01%
2018/01/12	1	26.40	0	0.00	26.25	1	9,622	0.01%
2018/01/11	1	26.10	0	0.00	26.10	1	9,681	0.01%
2018/01/10	12	26.15	4	26.33	26.05	8	9,769	0.08%
2018/01/09	2	26.83	2	26.70	26.75	0	9,912	0.00%
2018/01/08	6	26.95	6	26.94	26.85	0	10,189	0.00%
2018/01/05	5	26.93	0	0.00	26.90	5	10,569	0.05%
2018/01/04	24	27.12	9	27.21	27.05	15	10,909	0.14%
2018/01/03	5	26.70	4	26.81	26.65	1	11,278	0.01%