南茂 (8150)-凱基-松山券商分點個股進出

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

南茂

(8150)

可現股當沖

股價
44.65
漲跌
▲0.80
漲幅
+1.82%
成交量
8,262張
產業
上市半導體類股
956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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/05/21	0	0.00	2	44.15	44.65	-2	5,130	-0.04%
2024/05/20	1.4	43.99	1	44.15	43.85	0.4	5,027	0.01%
2024/05/17	2	43.38	0	0.00	43.20	2	4,908	0.04%
2024/05/14	1	43.25	10	43.25	43.45	-9	4,860	-0.19%
2024/05/13	2	42.93	0	0.00	42.90	2	4,828	0.04%
2024/05/10	17	43.48	0	0.00	43.40	17	4,785	0.36%
2024/05/09	1	45.80	1	45.65	45.20	0	4,670	0.00%
2024/05/07	1	45.40	0	0.00	45.60	1	4,603	0.02%
2024/05/06	5	45.55	0	0.00	45.40	5	4,562	0.11%
2024/04/29	0.3	47.00	1	47.10	47.00	-0.7	4,522	-0.02%
2024/04/24	0	0.00	0	47.00	47.30	0	4,678	0.00%
2024/04/16	0.4	46.70	1	47.00	46.85	-0.6	4,932	-0.01%
2024/04/12	2	48.85	1	48.85	48.70	1	4,891	0.02%
2024/04/11	2	48.30	0	0.00	48.75	2	4,866	0.04%
2024/04/09	2	48.68	1	48.60	48.85	1	4,812	0.02%
2024/04/02	3	49.45	0	0.00	49.25	3	4,707	0.06%
2024/04/01	0.1	49.30	1	50.10	49.35	-0.9	4,709	-0.02%
2024/03/29	4	49.63	3	51.17	50.00	1	4,671	0.02%
2024/03/28	0	0.00	2	51.15	51.00	-2	4,426	-0.05%
2024/03/27	0	0.00	17	50.41	50.70	-17	4,216	-0.40%
2024/03/26	2.2	49.49	5	50.00	48.40	-2.8	4,105	-0.07%
2024/03/25	11	49.24	6	49.20	49.95	5	4,057	0.12%
2024/03/22	1	50.90	1	50.60	50.90	0	4,012	0.00%
2024/03/21	3	50.50	1	50.80	51.00	2	3,964	0.05%
2024/03/20	1	50.70	4.8	51.51	50.10	-3.8	3,935	-0.10%
2024/03/19	2	49.60	7	49.42	49.75	-5	3,747	-0.13%
2024/03/18	1	48.25	4.7	48.46	48.65	-3.7	3,715	-0.10%
2024/03/14	5	47.20	2	46.85	47.55	3	3,703	0.08%
2024/03/13	4	48.23	3	48.57	48.50	1	3,701	0.03%
2024/03/12	2	48.10	7	47.99	48.10	-5	3,660	-0.14%
2024/03/11	0	0.00	3	47.42	46.90	-3	3,618	-0.08%
2024/03/08	40	47.29	1	46.70	46.90	39	3,605	1.08%
2024/03/07	3	46.48	15	46.24	47.15	-12	3,582	-0.33%
2024/03/06	13	46.26	6	46.23	46.65	7	3,501	0.20%
2024/03/05	0.7	45.05	0	0.00	45.10	0.7	3,439	0.02%
2024/03/04	6	44.91	30	45.19	45.10	-24	3,411	-0.70%
2024/03/01	0	0.00	1	44.30	43.95	-1	3,303	-0.03%
2024/02/29	0	0.00	2	43.95	44.10	-2	3,258	-0.06%
2024/02/27	1	43.40	1	43.50	43.65	0	3,193	0.00%
2024/02/26	0	0.00	2	43.20	43.45	-2	3,173	-0.06%
2024/02/23	14	43.43	0	0.00	43.25	14	3,197	0.44%
2024/02/22	2	43.85	16	43.72	44.00	-14	3,140	-0.45%
2024/02/21	1	43.05	1	43.30	43.15	0	3,103	0.00%
2024/02/20	1	43.70	1	43.70	43.50	0	3,101	0.00%
2024/02/19	8	43.48	1	43.45	43.60	7	3,098	0.23%
2024/02/16	2	43.33	12	43.63	43.50	-10	3,115	-0.32%
2024/02/15	0	0.00	3	43.23	43.65	-3	3,104	-0.10%
2024/01/31	0	0.00	0	42.70	42.80	0	3,169	0.00%
2024/01/30	0	0.00	0.5	42.70	42.70	-0.5	3,222	-0.02%
2024/01/25	0	0.00	1	43.40	42.80	-1	3,605	-0.03%
2024/01/24	1	43.35	23	43.34	43.15	-22	3,620	-0.61%
2024/01/23	10	43.30	0	0.00	43.10	10	3,637	0.27%
2024/01/22	0	0.00	5.2	44.00	43.95	-5.2	3,630	-0.14%
2024/01/19	14	43.80	1	44.00	43.70	13	3,632	0.36%
2024/01/18	0	0.00	4	42.50	42.95	-4	3,565	-0.11%
2024/01/17	5	42.97	2	42.83	43.00	3	3,746	0.08%
2024/01/16	2.4	42.93	0	0.00	42.80	2.4	3,897	0.06%
2024/01/15	0	0.00	1	43.30	43.20	-1	4,088	-0.02%
2024/01/12	39	43.02	12	42.74	42.80	27	4,073	0.66%
2024/01/11	4	43.18	20	42.85	43.50	-16	3,950	-0.41%
2024/01/10	0	0.00	1	41.80	41.85	-1	3,866	-0.03%
2024/01/08	10	41.20	0	0.00	41.15	10	3,859	0.26%
2024/01/04	2	42.00	2	41.90	42.10	0	3,845	0.00%
2024/01/02	0	0.00	1	42.20	42.00	-1	3,839	-0.03%
2023/12/29	0	0.00	2	42.40	42.25	-2	3,828	-0.05%
2023/12/27	1	43.20	1	43.65	43.70	0	3,799	0.00%
2023/12/22	0	0.00	5	43.25	42.45	-5	3,743	-0.13%
2023/12/21	1	41.60	2	42.45	42.45	-1	3,729	-0.03%
2023/12/19	2	43.18	0	0.00	42.90	2	3,654	0.05%
2023/12/18	0	0.00	1	44.15	43.70	-1	3,609	-0.03%
2023/12/15	0	0.00	1	43.45	43.10	-1	3,550	-0.03%
2023/12/14	0	0.00	6	43.46	43.35	-6	3,466	-0.17%
2023/12/12	10	42.80	2	42.45	42.45	8	3,348	0.24%
2023/12/11	1	42.40	1	42.80	42.40	0	3,319	0.00%
2023/12/08	1	42.50	0	0.00	42.45	1	3,282	0.03%
2023/12/07	0	0.00	2	41.90	41.75	-2	3,220	-0.06%
2023/12/06	1	41.70	0	0.00	41.70	1	3,211	0.03%
2023/12/04	0	0.00	3	42.07	42.00	-3	3,208	-0.09%
2023/12/01	0	0.00	25	40.95	41.10	-25	3,234	-0.77%
2023/11/30	0	0.00	1	40.50	40.80	-1	3,201	-0.03%
2023/11/24	1	39.40	3	39.45	39.40	-2	3,174	-0.06%
2023/11/21	1	39.40	1	39.45	39.50	0	3,305	0.00%
2023/11/17	0	0.00	5	38.75	38.70	-5	3,289	-0.15%
2023/11/15	2	38.53	9	38.51	38.60	-7	3,264	-0.21%
2023/11/14	0	0.00	1	38.25	38.15	-1	3,238	-0.03%
2023/11/13	6	38.14	1	38.00	38.15	5	3,226	0.15%
2023/11/06	5	37.75	0	0.00	37.80	5	3,057	0.16%
2023/11/03	8	38.36	10	38.50	37.95	-2	2,995	-0.07%
2023/11/01	1	40.85	0	0.00	41.30	1	2,770	0.04%
2023/10/31	0	0.00	1	41.00	40.95	-1	2,819	-0.04%
2023/10/30	0	0.00	24	40.87	40.65	-24	2,800	-0.86%
2023/10/27	1	40.80	0	0.00	40.90	1	2,781	0.04%
2023/10/26	0	0.00	4	41.36	41.45	-4	2,757	-0.15%
2023/10/25	5	42.24	6	42.22	42.00	-1	2,710	-0.04%
2023/10/24	32	41.78	6.5	42.02	42.15	25.5	2,516	1.01%
2023/10/23	6	41.84	14	41.57	41.40	-8	2,312	-0.35%
2023/10/20	6	39.87	0	0.00	39.85	6	2,121	0.28%
2023/10/19	1	39.70	1	39.50	39.55	0	2,097	0.00%
2023/10/18	0	0.00	8	39.42	39.95	-8	2,111	-0.38%
2023/10/17	1	39.40	0	0.00	39.00	1	2,098	0.05%
2023/10/16	1	38.60	0	0.00	38.70	1	2,101	0.05%
2023/10/13	0	0.00	7	38.65	39.05	-7	2,128	-0.33%
2023/10/06	1	38.05	0	0.00	38.00	1	2,131	0.05%
2023/09/28	7	37.40	0	0.00	37.40	7	2,241	0.31%
2023/09/25	1	38.35	0	0.00	38.50	1	2,381	0.04%
2023/09/19	1	39.25	0	0.00	39.20	1	2,594	0.04%
2023/09/18	0	0.00	7	39.64	39.60	-7	2,632	-0.27%
2023/09/15	3	39.35	0	0.00	39.20	3	2,641	0.11%
2023/09/14	0	0.00	1	39.00	39.00	-1	2,678	-0.04%
2023/09/13	2	39.50	0	0.00	38.95	2	2,713	0.07%
2023/09/12	0	0.00	10	39.50	39.70	-10	2,728	-0.37%
2023/09/11	0	0.00	4	39.08	39.00	-4	2,770	-0.14%
2023/09/08	1	39.45	2	39.48	39.60	-1	2,798	-0.04%
2023/09/07	0	0.00	10	40.46	40.35	-10	2,809	-0.36%
2023/09/06	1	39.80	13	39.94	40.00	-12	2,775	-0.43%
2023/09/05	1	38.75	0	0.00	38.80	1	2,697	0.04%
2023/09/04	1	38.45	0	0.00	38.70	1	2,707	0.04%
2023/09/01	0	0.00	4	38.48	38.50	-4	2,726	-0.15%
2023/08/31	1	38.35	0	0.00	38.35	1	2,721	0.04%
2023/08/30	1	37.65	0	0.00	37.90	1	2,726	0.04%
2023/08/29	1	37.70	0	0.00	37.75	1	2,723	0.04%
2023/08/28	1	37.75	1	38.40	37.95	0	2,689	0.00%
2023/08/24	1	37.05	0	0.00	36.90	1	2,618	0.04%
2023/08/17	2	35.60	0	0.00	35.85	2	2,778	0.07%
2023/08/11	1	37.05	0	0.00	37.05	1	2,765	0.04%
2023/08/08	1	36.90	0	0.00	37.05	1	2,735	0.04%
2023/08/07	0	0.00	1	37.30	37.35	-1	2,714	-0.04%
2023/08/04	4	36.16	1	36.40	36.30	3	2,659	0.11%
2023/07/31	1	36.10	0	0.00	35.75	1	2,669	0.04%
2023/07/25	0.2	35.32	0	0.00	35.45	0.2	2,677	0.01%
2023/07/24	1.1	35.42	0.3	35.90	35.55	0.8	2,680	0.03%
2023/07/19	0	0.00	1	36.25	36.20	-1	2,626	-0.04%
2023/07/18	0	0.00	1	36.40	36.00	-1	2,620	-0.04%
2023/07/17	1	35.80	0	0.00	35.75	1	2,592	0.04%
2023/07/11	0	0.00	2	35.05	35.10	-2	2,604	-0.08%
2023/07/10	5	34.76	0	0.00	34.70	5	2,638	0.19%
2023/07/07	3	35.25	0	0.00	35.25	3	2,650	0.11%
2023/07/05	1	35.85	0.1	35.99	35.95	0.9	2,646	0.04%
2023/07/04	1	36.00	0	0.00	35.70	1	2,677	0.04%
2023/07/03	8	35.68	0	0.00	35.60	8	2,706	0.30%
2023/06/29	2	36.55	0	0.00	36.35	2	2,720	0.07%
2023/06/28	0	0.00	2	39.30	38.95	-2	2,620	-0.08%
2023/06/26	5.6	39.84	1	39.80	39.70	4.6	2,484	0.19%
2023/06/20	0.3	38.95	0	0.00	39.15	0.3	2,428	0.01%
2023/06/14	1	39.50	25	39.97	39.35	-24	2,306	-1.04%
2023/06/13	25	39.95	2	39.80	39.80	23	2,278	1.01%
2023/06/09	2	40.00	3	40.13	40.05	-1	2,239	-0.04%
2023/06/08	0	0.00	3	40.80	40.70	-3	2,223	-0.13%
2023/06/07	3	40.70	21	40.73	40.85	-18	2,230	-0.81%
2023/06/06	2	40.45	1	40.35	40.60	1	2,214	0.05%
2023/06/05	21	40.56	1	40.80	40.55	20	2,226	0.90%
2023/06/02	0	0.00	3	40.17	40.15	-3	2,252	-0.13%
2023/06/01	1	39.90	1	40.00	40.00	0	2,247	0.00%
2023/05/31	0	0.00	1	39.45	39.50	-1	2,257	-0.04%
2023/05/30	1	38.95	0	0.00	39.05	1	2,248	0.04%
2023/05/29	3.6	40.51	0	0.00	39.55	3.6	2,282	0.16%
2023/05/26	0	0.00	1	39.25	39.50	-1	2,283	-0.04%
2023/05/25	0	0.00	5	38.54	38.70	-5	2,255	-0.22%
2023/05/23	0	0.00	0	38.55	38.55	0	2,301	0.00%
2023/05/22	0	0.00	4	38.35	38.45	-4	2,307	-0.17%
2023/05/19	0.1	38.50	0	0.00	38.40	0.1	2,315	0.00%
2023/05/18	1.4	38.62	0	0.00	38.50	1.4	2,324	0.06%
2023/05/17	0	0.00	2	38.15	38.50	-2	2,333	-0.09%
2023/05/16	0	0.00	2.6	37.71	37.75	-2.6	2,324	-0.11%
2023/05/11	0	0.00	1	37.60	37.70	-1	2,366	-0.04%
2023/05/09	0.1	38.10	0	0.00	38.20	0.1	2,375	0.00%
2023/05/08	0.1	38.70	4	38.90	38.85	-3.9	2,384	-0.16%
2023/05/05	0	0.00	61	38.04	38.10	-61	2,412	-2.53%
2023/05/02	24	37.27	0	0.00	37.35	24	2,582	0.93%
2023/04/28	0.1	37.00	0	0.00	37.00	0.1	2,618	0.00%
2023/04/27	2	36.73	0	0.00	36.40	2	2,568	0.08%
2023/04/25	0	0.00	2	36.80	36.60	-2	2,572	-0.08%
2023/04/20	0	0.00	5	38.35	38.05	-5	2,554	-0.20%
2023/04/19	0	0.00	10	38.55	38.20	-10	2,561	-0.39%
2023/04/17	1	38.90	0	0.00	38.85	1	2,528	0.04%
2023/04/13	0	0.00	40	38.73	38.70	-40	2,528	-1.58%
2023/04/12	2	39.03	1	38.95	39.15	1	2,502	0.04%
2023/03/31	2	38.43	22	38.30	38.35	-20	2,317	-0.86%
2023/03/29	0	36.95	0	0.00	37.00	0	2,203	0.00%
2023/03/24	0	0.00	3	37.05	37.05	-3	2,270	-0.13%
2023/03/22	0	0.00	3	37.05	37.10	-3	2,276	-0.13%
2023/03/17	0	35.90	0	0.00	35.95	0	2,258	0.00%
2023/03/16	0	0.00	2	36.10	35.70	-2	2,233	-0.09%
2023/03/15	1	36.70	0	0.00	36.30	1	2,230	0.04%
2023/03/14	0	36.55	0	0.00	36.60	0	2,250	0.00%
2023/03/13	1	36.75	0	0.00	36.95	1	2,276	0.04%
2023/03/09	0	0.00	1	37.60	37.60	-1	2,269	-0.04%
2023/03/07	1	37.60	1	37.65	37.70	0	2,256	0.00%
2023/03/06	0	0.00	3	37.00	37.00	-3	2,209	-0.14%
2023/03/03	0	0.00	8	36.70	36.70	-8	2,209	-0.36%
2023/03/02	0	0.00	21	36.39	36.35	-21	2,212	-0.95%
2023/03/01	22	35.51	1	36.05	36.05	21	2,198	0.96%
2023/02/24	18	36.43	50	35.90	36.40	-32	2,134	-1.50%
2023/02/23	0	0.00	1	37.00	37.00	-1	2,057	-0.05%
2023/02/22	1	36.35	2	36.43	36.55	-1	2,048	-0.05%
2023/02/21	0	0.00	1	36.20	36.55	-1	2,049	-0.05%
2023/02/20	0.1	35.75	0	0.00	35.80	0.1	2,097	0.00%
2023/02/17	1	35.45	0	0.00	35.60	1	2,148	0.05%
2023/02/16	1	35.65	13	35.70	35.65	-12	2,170	-0.55%
2023/02/15	0	0.00	2	35.50	35.35	-2	2,208	-0.09%
2023/02/10	0	0.00	1	35.95	35.90	-1	2,307	-0.04%
2023/02/09	0	0.00	2	35.93	35.80	-2	2,317	-0.09%
2023/02/08	1	35.80	0	0.00	35.85	1	2,344	0.04%
2023/02/06	2	35.60	7	35.70	35.50	-5	2,331	-0.21%
2023/02/03	1	36.20	2	35.90	36.20	-1	2,314	-0.04%
2023/02/02	2	35.25	3	35.57	35.80	-1	2,255	-0.04%
2023/01/31	4	34.55	1	34.65	34.60	3	2,197	0.14%
2023/01/16	0	0.00	1	33.55	33.65	-1	2,219	-0.05%
2023/01/03	0	0.00	1	33.45	33.70	-1	2,694	-0.04%
2022/12/30	1	32.95	0	0.00	33.50	1	2,668	0.04%
2022/12/27	1	32.90	3	32.78	32.65	-2	2,701	-0.07%
2022/12/15	0	0.00	2	33.20	33.20	-2	2,832	-0.07%
2022/12/14	3	33.28	0	0.00	33.40	3	2,852	0.11%
2022/12/12	1	32.95	0	0.00	33.00	1	2,862	0.03%
2022/12/06	0	0.00	3	34.33	33.70	-3	2,928	-0.10%
2022/12/05	1	34.65	0	0.00	34.70	1	2,933	0.03%
2022/12/02	2	34.15	5	34.05	34.20	-3	2,933	-0.10%
2022/12/01	10	34.10	0	0.00	34.10	10	2,937	0.34%
2022/11/25	1	33.60	0	0.00	33.50	1	2,954	0.03%
2022/11/23	0	0.00	1	33.00	32.95	-1	2,944	-0.03%
2022/11/22	1	32.80	0	0.00	32.95	1	2,952	0.03%
2022/11/21	5	33.20	0	0.00	33.20	5	2,961	0.17%
2022/11/18	1	33.75	2	33.98	33.80	-1	2,928	-0.03%
2022/11/17	1	33.70	0	0.00	33.95	1	2,898	0.03%
2022/11/15	0	0.00	3	33.03	33.15	-3	2,814	-0.11%
2022/11/14	2	32.60	5	32.56	32.70	-3	2,801	-0.11%
2022/11/11	0	0.00	3	32.80	32.50	-3	2,784	-0.11%
2022/11/09	0	0.00	2	32.40	32.30	-2	2,752	-0.07%
2022/11/08	3	32.08	5	32.05	32.00	-2	2,728	-0.07%
2022/11/07	0	0.00	1	31.80	31.60	-1	2,706	-0.04%
2022/11/04	1	31.60	18	31.62	31.60	-17	2,715	-0.63%
2022/11/03	1	31.95	0	0.00	32.25	1	2,679	0.04%
2022/11/01	3	31.70	1	31.95	31.65	2	2,720	0.07%
2022/10/31	1	31.80	0	0.00	31.75	1	2,776	0.04%
2022/10/28	0	0.00	2	31.65	31.40	-2	2,801	-0.07%
2022/10/27	2	31.05	0	0.00	31.70	2	2,773	0.07%
2022/10/24	0	0.00	3	31.55	31.25	-3	2,808	-0.11%
2022/10/21	10	32.48	12	32.22	31.85	-2	2,761	-0.07%
2022/10/20	2	32.18	0	0.00	32.20	2	2,735	0.07%
2022/10/19	1	32.45	8	32.26	32.30	-7	2,646	-0.26%
2022/10/18	3	30.83	0	0.00	31.00	3	2,465	0.12%
2022/10/14	0	0.00	5	29.30	29.30	-5	2,507	-0.20%
2022/10/13	6	28.42	1	28.45	28.40	5	2,567	0.19%
2022/10/12	1	29.35	0	0.00	29.45	1	2,564	0.04%
2022/10/07	1	30.90	1	30.95	30.90	0	2,649	0.00%
2022/10/06	1	31.00	0	0.00	31.00	1	2,689	0.04%
2022/10/05	0	0.00	9	30.92	30.95	-9	2,703	-0.33%
2022/10/04	2	30.45	0	0.00	30.60	2	2,718	0.07%
2022/09/29	0	0.00	1	29.90	29.70	-1	2,886	-0.03%
2022/09/28	2	29.50	3	29.47	29.25	-1	2,924	-0.03%
2022/09/27	1	30.10	0	0.00	30.30	1	2,965	0.03%
2022/09/26	4	30.30	1	30.35	29.85	3	3,054	0.10%
2022/09/22	3	32.00	0	0.00	32.00	3	3,218	0.09%
2022/09/19	1	32.75	0	0.00	32.70	1	3,500	0.03%
2022/09/15	10	33.25	0	0.00	33.25	10	3,556	0.28%
2022/09/14	0	0.00	1	33.10	33.30	-1	3,606	-0.03%
2022/09/13	3	33.95	0	0.00	33.80	3	3,611	0.08%
2022/09/12	2	33.83	1	34.45	33.80	1	3,635	0.03%
2022/09/08	2	33.75	1	33.25	34.25	1	3,649	0.03%
2022/09/07	2	33.18	0	0.00	33.00	2	3,673	0.05%
2022/09/05	1	34.25	0	0.00	34.20	1	3,677	0.03%
2022/09/02	1	34.55	0	0.00	34.50	1	3,692	0.03%
2022/09/01	2	35.30	0	0.00	35.10	2	3,657	0.05%
2022/08/31	0	0.00	1	36.05	35.75	-1	3,671	-0.03%
2022/08/30	1	36.20	1	36.20	36.15	0	3,661	0.00%
2022/08/22	2	36.90	1	36.95	36.85	1	3,793	0.03%
2022/08/19	0	0.00	2	36.88	37.15	-2	3,802	-0.05%
2022/08/18	0	0.00	3	36.17	36.40	-3	3,773	-0.08%
2022/08/17	0	0.00	1	36.40	36.45	-1	3,775	-0.03%
2022/08/16	1	36.40	8	36.70	36.50	-7	3,765	-0.19%
2022/08/15	2	36.68	10	36.55	36.70	-8	3,765	-0.21%
2022/08/11	0	0.00	11	35.66	35.70	-11	3,764	-0.29%
2022/08/10	1	35.20	0	0.00	35.10	1	3,769	0.03%
2022/08/08	1	35.70	3	35.25	35.60	-2	3,783	-0.05%
2022/08/05	16	34.97	11	34.85	34.90	5	3,757	0.13%
2022/08/04	0	0.00	5	34.52	34.20	-5	3,723	-0.13%
2022/08/03	0	0.00	1	34.00	34.00	-1	3,721	-0.03%
2022/08/02	0	0.00	7	34.15	34.15	-7	3,742	-0.19%
2022/07/27	3	35.20	1	35.00	35.40	2	3,794	0.05%
2022/07/26	0	0.00	7	35.05	35.15	-7	3,804	-0.18%
2022/07/25	1	35.70	0	0.00	35.80	1	3,829	0.03%
2022/07/22	7	36.52	2	35.80	35.95	5	3,843	0.13%
2022/07/21	0	0.00	2	36.05	36.30	-2	3,839	-0.05%
2022/07/20	1	35.65	0	0.00	35.40	1	3,835	0.03%
2022/07/19	4	35.11	0	0.00	35.20	4	3,839	0.10%
2022/07/18	0.1	35.00	0	0.00	35.00	0.1	3,864	0.00%
2022/07/15	12	33.67	0.1	34.00	33.85	11.9	3,843	0.31%
2022/07/12	4	32.50	1	32.25	32.25	3	3,819	0.08%
2022/07/11	2	34.05	0	0.00	33.90	2	3,800	0.05%
2022/07/07	0	0.00	9	33.12	34.15	-9	3,746	-0.24%
2022/07/06	3	33.60	8	33.51	33.15	-5	3,749	-0.13%
2022/07/05	4	33.81	7	33.60	33.95	-3	3,748	-0.08%
2022/07/04	4	34.26	2	34.40	33.60	2	3,727	0.05%
2022/07/01	11	35.79	1	35.65	35.45	10	3,711	0.27%
2022/06/30	3	37.10	16	37.18	36.95	-13	3,623	-0.36%
2022/06/29	9	39.21	4	39.14	39.10	5	3,526	0.14%
2022/06/28	21	45.07	1	44.80	44.80	20	3,423	0.58%
2022/06/24	14	45.58	0	0.00	45.60	14	3,282	0.43%
2022/06/23	9	46.13	14	46.24	45.75	-5	3,261	-0.15%
2022/06/22	10	46.56	5	46.78	46.80	5	3,238	0.15%
2022/06/21	4	47.83	1	47.80	47.80	3	3,213	0.09%
2022/06/20	6	47.81	0	0.00	47.10	6	3,226	0.19%
2022/06/17	6	47.92	2	47.80	48.50	4	3,218	0.12%
2022/06/16	10	49.30	0	0.00	48.70	10	3,252	0.31%
2022/06/15	10	49.89	0	0.00	49.90	10	3,323	0.30%
2022/06/14	0	0.00	1	49.45	49.40	-1	3,365	-0.03%
2022/06/10	2	50.10	0	0.00	50.30	2	3,515	0.06%
2022/06/08	1	50.40	7	50.47	50.50	-6	3,600	-0.17%
2022/06/07	1	50.10	2	50.20	50.30	-1	3,685	-0.03%
2022/06/06	4	50.38	0	0.00	50.20	4	3,746	0.11%
2022/05/31	0	0.00	3	49.20	48.55	-3	4,144	-0.07%
2022/05/27	0	0.00	13	48.56	48.60	-13	4,516	-0.29%
2022/05/26	1	47.90	0	0.00	47.95	1	5,446	0.02%
2022/05/23	1	48.20	0	0.00	48.00	1	6,431	0.02%
2022/05/20	0	0.00	12	48.35	48.35	-12	6,532	-0.18%
2022/05/19	6	47.33	0	0.00	48.35	6	6,686	0.09%
2022/05/17	0	0.00	22	47.19	47.30	-22	6,838	-0.32%
2022/05/16	1	46.65	2	46.60	46.50	-1	6,863	-0.01%
2022/05/12	7	45.54	0	0.00	45.35	7	6,896	0.10%
2022/05/11	17	45.89	3	45.90	45.85	14	6,903	0.20%
2022/05/10	11	45.98	0	0.00	46.40	11	6,916	0.16%
2022/05/09	1	46.45	2	47.25	46.35	-1	6,936	-0.01%
2022/05/06	5	47.75	2	47.75	48.10	3	6,993	0.04%
2022/05/05	0	0.00	10	48.00	48.15	-10	7,055	-0.14%
2022/05/04	1	47.25	0	0.00	47.25	1	7,083	0.01%
2022/04/29	1	47.10	2	47.45	46.70	-1	7,237	-0.01%
2022/04/28	2	46.60	2	47.10	46.60	0	7,311	0.00%
2022/04/27	11	45.67	1	46.50	46.50	10	7,377	0.14%
2022/04/25	3	47.27	7	47.34	46.95	-4	7,652	-0.05%
2022/04/21	0	0.00	4	49.00	48.50	-4	8,139	-0.05%
2022/04/20	5	48.90	0	0.00	48.35	5	8,983	0.06%
2022/04/19	0	0.00	3	48.85	48.90	-3	9,250	-0.03%
2022/04/18	1	48.30	4	48.10	48.00	-3	9,292	-0.03%
2022/04/15	2	47.93	5	47.90	47.85	-3	9,303	-0.03%
2022/04/14	1	48.35	0	0.00	48.35	1	9,365	0.01%
2022/04/13	5	48.07	0	0.00	48.30	5	9,407	0.05%
2022/04/11	2.1	49.03	2	49.13	48.85	0.1	9,381	0.00%
2022/04/08	5.1	49.79	0	0.00	50.10	5.1	9,381	0.05%
2022/04/06	1	50.80	0	0.00	50.70	1	9,365	0.01%
2022/04/01	1	51.10	2	51.00	51.20	-1	9,445	-0.01%
2022/03/31	6	51.40	5	51.60	51.40	1	9,529	0.01%
2022/03/30	8	51.81	2	51.70	51.70	6	9,584	0.06%
2022/03/29	7	51.71	0	0.00	51.70	7	9,654	0.07%
2022/03/28	1	51.10	3	51.67	51.90	-2	9,789	-0.02%
2022/03/25	2	51.60	1	51.80	51.70	1	9,890	0.01%
2022/03/24	13	51.97	11	51.72	51.90	2	9,896	0.02%
2022/03/23	10	52.10	0	0.00	52.20	10	9,951	0.10%
2022/03/22	5	52.10	6	51.85	52.10	-1	10,013	-0.01%
2022/03/21	1	52.00	5	52.50	52.10	-4	10,032	-0.04%
2022/03/18	9	51.84	1	52.00	51.70	8	10,045	0.08%
2022/03/17	2	51.05	7	51.17	51.40	-5	9,960	-0.05%
2022/03/16	3	50.30	10	50.60	50.30	-7	9,904	-0.07%
2022/03/15	2.1	51.05	6	51.32	50.80	-4	9,856	-0.04%
2022/03/14	1	52.00	1	51.70	51.80	0	9,852	0.00%
2022/03/11	2	51.50	1	51.30	51.50	1	9,861	0.01%
2022/03/10	8	51.61	3	51.53	51.30	5	9,886	0.05%
2022/03/09	0	0.00	1.1	51.08	51.10	-1.1	9,853	-0.01%
2022/03/08	9	50.13	11.1	50.08	50.20	-2.1	9,866	-0.02%
2022/03/07	11	50.14	1.3	50.14	50.30	9.7	9,792	0.10%
2022/03/04	0	0.00	2	51.70	51.60	-2	9,667	-0.02%
2022/03/03	3	51.87	1	52.00	51.80	2	9,586	0.02%
2022/03/02	19	51.13	12.1	51.30	51.40	7	9,508	0.07%
2022/03/01	104	51.62	68	51.51	51.20	36	9,347	0.39%	大買/
2022/02/25	117	51.34	111.1	51.80	52.00	5.9	8,431	0.07%	大買/大賣/
2022/02/24	0.2	47.68	24.1	47.98	47.35	-23.9	7,667	-0.31%
2022/02/22	3	47.62	0	0.00	48.15	3	7,780	0.04%
2022/02/21	5	49.18	12	49.15	49.15	-7	7,954	-0.09%
2022/02/18	1	48.75	0	0.00	48.75	1	8,077	0.01%
2022/02/17	12	48.13	11	47.90	48.25	1	8,172	0.01%
2022/02/16	12	47.17	3	47.02	46.95	9	8,150	0.11%
2022/02/15	5	46.34	0	0.00	46.30	5	8,186	0.06%
2022/02/14	3	46.25	10	46.38	46.50	-7	8,258	-0.08%
2022/02/11	2	47.45	1	47.50	47.40	1	8,348	0.01%
2022/02/10	3	47.07	2	47.30	47.40	1	8,586	0.01%
2022/02/09	0	0.00	5	46.79	47.10	-5	8,604	-0.06%
2022/02/08	6.1	46.18	1	46.50	46.35	5.1	8,631	0.06%
2022/02/07	15	45.81	1	45.70	45.80	14	8,580	0.16%
2022/01/26	2	46.05	14	46.03	46.00	-12	8,515	-0.14%
2022/01/25	3	46.55	5	46.45	45.75	-2	8,508	-0.02%
2022/01/24	8	46.94	2	47.10	47.00	6	8,428	0.07%
2022/01/21	5	47.80	6	47.43	47.60	-1	8,450	-0.01%
2022/01/20	3	48.37	3	48.05	48.45	0	8,401	0.00%
2022/01/19	44	48.11	0	0.00	47.80	44	8,344	0.53%
2022/01/18	11	49.51	2	50.25	48.80	9	8,256	0.11%
2022/01/17	1	49.75	25	49.35	49.50	-24	8,058	-0.30%
2022/01/14	60	50.10	9.3	50.99	49.15	50.8	7,963	0.64%
2022/01/13	21.3	51.83	58	51.76	51.30	-36.8	7,572	-0.49%
2022/01/12	24	49.24	5	49.09	49.70	19	6,735	0.28%
2022/01/07	9	47.49	0	0.00	47.10	9	6,572	0.14%
2022/01/06	0	0.00	3	48.20	48.30	-3	6,564	-0.05%
2022/01/05	0	0.00	2	48.05	48.10	-2	6,602	-0.03%
2022/01/04	1	48.00	2	47.80	48.05	-1	6,610	-0.02%
2021/12/30	0	0.00	4	48.70	48.60	-4	6,584	-0.06%
2021/12/29	2	48.58	11	48.14	48.60	-9	6,595	-0.14%
2021/12/28	0.1	48.89	21	48.88	48.50	-20.9	6,615	-0.32%
2021/12/27	2	49.03	5	49.13	49.10	-3	6,588	-0.05%
2021/12/24	0	0.00	8	48.39	48.30	-8	6,555	-0.12%
2021/12/23	0	0.00	2	48.05	48.10	-2	6,556	-0.03%
2021/12/22	4	47.96	12	48.00	48.10	-8	6,690	-0.12%
2021/12/21	1.1	47.25	3	47.45	47.50	-1.9	6,587	-0.03%
2021/12/17	3	46.50	4	46.69	46.20	-1	6,547	-0.02%
2021/12/16	13	46.75	7	46.79	46.65	6	6,626	0.09%
2021/12/15	0	0.00	1	45.50	45.30	-1	6,646	-0.02%
2021/12/14	8	45.73	0	0.00	45.05	8	6,732	0.12%
2021/12/13	2	46.75	4	46.70	46.45	-2	6,835	-0.03%
2021/12/08	0	0.00	1	47.00	46.90	-1	6,888	-0.01%
2021/12/07	1	47.00	1	46.90	46.80	0	6,964	0.00%
2021/12/06	1	47.25	2	47.08	47.25	-1	7,034	-0.01%
2021/12/03	4	46.51	3	46.55	46.55	1	7,241	0.01%
2021/12/02	1	46.50	0	0.00	45.70	1	7,455	0.01%
2021/12/01	1	46.15	0	0.00	46.10	1	7,688	0.01%
2021/11/30	3	45.63	4.2	45.56	46.15	-1.2	8,094	-0.02%
2021/11/29	2	44.00	35	44.51	44.65	-33	8,271	-0.40%
2021/11/26	11	45.35	0	0.00	45.20	11	8,644	0.13%
2021/11/25	6	46.39	2	46.35	46.25	4	8,670	0.05%
2021/11/23	1	46.40	7	46.76	46.25	-6	9,368	-0.06%
2021/11/22	5	47.50	2	47.23	47.45	3	9,438	0.03%
2021/11/19	7	47.40	3	47.65	47.30	4	9,517	0.04%
2021/11/18	15	48.73	3	49.17	48.40	12	9,498	0.13%
2021/11/17	4	47.81	10	48.04	48.35	-6	9,347	-0.06%
2021/11/16	14	46.69	0	0.00	46.30	14	9,213	0.15%
2021/11/15	3	47.00	3	46.85	47.15	0	9,247	0.00%
2021/11/12	1	45.80	0	0.00	45.75	1	9,353	0.01%
2021/11/11	5	45.57	4	45.54	45.45	1	9,543	0.01%
2021/11/10	8	45.93	0	0.00	45.80	8	9,771	0.08%
2021/11/09	31	47.02	18	46.95	46.55	13	10,257	0.13%
2021/11/05	10	46.10	3	46.27	46.70	7	12,495	0.06%
2021/11/04	11	46.75	1	46.95	46.45	10	12,611	0.08%
2021/11/03	2	46.15	1	45.95	46.15	1	12,808	0.01%
2021/11/02	6	46.38	2	46.23	45.65	4	13,311	0.03%
2021/11/01	11	46.61	6	46.68	46.65	5	13,817	0.04%
2021/10/29	7	46.84	7	46.65	46.15	0	14,127	0.00%
2021/10/28	3.9	47.17	2	46.75	47.10	1.9	14,375	0.01%
2021/10/27	2	45.45	2	46.08	46.15	0	14,447	0.00%
2021/10/26	1	46.05	0	0.00	45.65	1	14,582	0.01%
2021/10/22	2	45.08	1	45.05	45.20	1	14,631	0.01%
2021/10/21	2	45.80	21	45.69	44.90	-19	14,726	-0.13%
2021/10/20	7	45.98	4	45.45	45.45	3	14,803	0.02%
2021/10/15	3	44.58	3	44.78	45.10	0	15,039	0.00%
2021/10/14	5	43.33	1	43.10	43.70	4	15,270	0.03%
2021/10/13	3	43.05	0	0.00	42.90	3	15,398	0.02%
2021/10/12	1	45.00	4	44.50	44.30	-3	15,531	-0.02%
2021/10/08	4	45.91	2	45.43	45.20	2	15,779	0.01%
2021/10/07	4	46.23	0	0.00	46.10	4	15,972	0.03%
2021/10/06	5	45.90	3	45.92	44.95	2	16,352	0.01%
2021/10/05	4	46.35	1	44.20	46.45	3	16,496	0.02%
2021/10/04	1	45.10	2	45.45	44.90	-1	16,513	-0.01%
2021/10/01	1	47.00	6	46.77	46.10	-5	16,612	-0.03%
2021/09/30	5	48.22	1	48.00	47.70	4	16,782	0.02%
2021/09/29	11	48.39	2	47.85	47.55	9	16,754	0.05%
2021/09/28	2	50.70	2	51.00	50.50	0	16,683	0.00%
2021/09/27	3	51.80	0	0.00	51.60	3	16,736	0.02%
2021/09/24	5	51.92	1	51.70	52.10	4	16,784	0.02%
2021/09/23	10	51.92	3	51.63	51.80	7	16,730	0.04%
2021/09/22	14	51.28	6	52.17	52.50	8	16,601	0.05%
2021/09/17	6	53.55	4	53.58	53.30	2	16,502	0.01%
2021/09/16	39	53.39	7	53.27	53.20	32	16,407	0.20%
2021/09/15	10	54.59	5	55.00	54.90	5	16,242	0.03%
2021/09/14	2	55.45	3	55.37	55.20	-1	16,241	-0.01%
2021/09/13	6	55.83	17	56.02	55.60	-11	16,251	-0.07%
2021/09/10	13	55.79	13	56.05	57.00	0	16,254	0.00%
2021/09/09	17	54.36	12	54.63	54.90	5	16,218	0.03%
2021/09/08	26	54.80	10	55.30	53.60	16	16,168	0.10%
2021/09/07	18	57.39	9	56.97	56.90	9	16,026	0.06%
2021/09/06	21	59.57	22	59.46	59.00	-1	15,808	-0.01%
2021/09/03	25	59.45	39	59.68	60.90	-14	15,565	-0.09%
2021/09/02	17	58.20	8	58.08	57.10	9	15,242	0.06%
2021/09/01	19	59.67	22	59.85	59.80	-3	15,195	-0.02%
2021/08/31	1	58.10	7	58.43	58.80	-6	15,020	-0.04%
2021/08/30	10	57.48	11.2	58.24	58.10	-1.2	14,967	-0.01%
2021/08/27	38	57.62	35	57.40	56.60	3	14,812	0.02%
2021/08/26	2	55.60	2	55.95	56.50	0	14,355	0.00%
2021/08/25	12	55.68	8	56.30	55.30	4	14,292	0.03%
2021/08/24	12	55.38	7	55.60	55.30	5	14,183	0.04%
2021/08/23	7	54.36	6	54.93	55.60	1	14,114	0.01%
2021/08/20	21	54.54	7	54.13	53.50	14	14,033	0.10%
2021/08/19	8	54.75	23	54.40	54.00	-15	13,916	-0.11%
2021/08/18	8	50.84	8	53.35	55.20	0	13,872	0.00%
2021/08/17	3	52.53	8	52.73	51.50	-5	13,745	-0.04%
2021/08/16	5	54.20	11	54.61	53.90	-6	13,497	-0.04%
2021/08/13	26	57.14	20	57.21	56.40	6	13,206	0.05%
2021/08/12	63	56.37	45	56.83	57.30	18	12,622	0.14%
2021/08/11	77	55.41	63	56.37	54.00	14	11,454	0.12%
2021/08/10	10	52.88	34	52.71	54.00	-24	10,213	-0.23%
2021/08/09	11	54.21	7	54.24	54.20	4	10,159	0.04%
2021/08/06	25	57.07	10	56.55	56.20	15	10,026	0.15%
2021/08/05	54	58.58	30	58.60	59.20	24	9,673	0.25%
2021/08/04	7	56.26	19	56.64	56.80	-12	9,365	-0.13%
2021/08/03	66	54.87	182	54.87	56.20	-116	9,201	-1.26%	大賣/鉅額交易
2021/08/02	35	53.16	45	53.84	53.00	-10	8,902	-0.11%
2021/07/30	10	53.06	30	53.04	53.30	-20	8,827	-0.23%
2021/07/28	3	50.07	2	50.38	50.80	1	8,793	0.01%
2021/07/27	33	52.42	26	52.79	51.50	7	8,871	0.08%
2021/07/26	4	52.00	20	52.52	52.80	-16	8,887	-0.18%
2021/07/23	8	51.08	3	51.90	50.70	5	9,021	0.06%
2021/07/22	9	51.58	8	52.19	51.50	1	9,177	0.01%
2021/07/21	3	50.90	5	51.22	51.60	-2	9,119	-0.02%
2021/07/20	28	51.55	1.1	52.27	50.50	26.9	9,067	0.30%
2021/07/19	88	53.93	10	53.80	53.30	78	8,878	0.88%
2021/07/16	80	54.46	60	54.72	55.20	20	9,090	0.22%
2021/07/15	14	54.19	4	54.10	54.30	10	9,320	0.11%
2021/07/14	3	51.43	13	52.54	52.60	-10	9,389	-0.11%
2021/07/13	54	53.36	12	52.31	51.60	42	9,269	0.45%
2021/07/12	3	50.80	15	50.77	51.00	-12	9,017	-0.13%
2021/07/09	3	49.28	1	49.15	49.75	2	8,937	0.02%
2021/07/08	7	50.19	3	50.03	50.10	4	9,061	0.04%
2021/07/07	4	50.48	19.1	50.64	51.20	-15.1	9,058	-0.17%
2021/07/06	2	48.90	0	0.00	48.80	2	8,977	0.02%
2021/07/05	2	48.83	3	48.50	49.25	-1	9,205	-0.01%
2021/07/02	19	47.79	1	47.65	47.55	18	9,422	0.19%
2021/07/01	3	47.70	22	48.22	48.20	-19	9,486	-0.20%
2021/06/29	21	47.13	2	47.10	47.10	19	9,631	0.20%
2021/06/28	2	48.05	2	47.90	47.80	0	9,965	0.00%
2021/06/25	3	48.07	0	0.00	47.55	3	10,123	0.03%
2021/06/24	2	48.20	1	48.10	48.20	1	10,326	0.01%
2021/06/23	0	0.00	10	46.80	47.80	-10	10,547	-0.09%
2021/06/22	6	47.08	0	0.00	47.10	6	10,673	0.06%
2021/06/21	3.3	47.06	11	47.18	47.15	-7.7	10,830	-0.07%
2021/06/18	5	49.10	0	0.00	48.25	5	11,158	0.04%
2021/06/17	1	48.75	5	49.50	49.65	-4	11,326	-0.04%
2021/06/16	0	0.00	16	49.06	48.65	-16	11,718	-0.14%
2021/06/15	5	48.50	10	48.77	48.50	-5	12,590	-0.04%
2021/06/11	0	0.00	6	48.02	48.10	-6	13,633	-0.04%
2021/06/10	2	47.53	0	0.00	48.10	2	13,816	0.01%
2021/06/09	12	48.01	6	48.18	47.85	6	14,069	0.04%
2021/06/08	4	47.78	11	47.68	49.00	-7	14,010	-0.05%
2021/06/07	2	46.25	14	46.18	46.15	-12	13,821	-0.09%
2021/06/04	2	45.30	0	0.00	45.20	2	13,751	0.01%
2021/06/03	3	46.42	5	46.37	46.45	-2	13,755	-0.01%
2021/06/02	10	45.70	8	46.55	47.05	2	13,713	0.01%
2021/05/31	4	45.85	1	45.15	45.55	3	13,783	0.02%
2021/05/28	1	45.00	2	44.85	44.95	-1	13,867	-0.01%
2021/05/27	1	43.65	1	44.40	44.35	0	13,998	0.00%
2021/05/26	7	44.07	0	0.00	44.25	7	14,215	0.05%
2021/05/25	4	44.60	5	44.29	44.95	-1	14,463	-0.01%
2021/05/21	1	42.05	1	42.90	42.35	0	14,601	0.00%
2021/05/19	4	42.08	1	42.70	42.30	3	14,983	0.02%
2021/05/18	9	40.92	2	42.08	42.55	7	15,159	0.05%
2021/05/17	1	40.00	1	40.85	39.65	0	15,295	0.00%
2021/05/14	6	43.38	6	43.77	42.35	0	15,213	0.00%
2021/05/13	7	43.25	3	42.63	42.50	4	15,101	0.03%
2021/05/12	22	42.55	22	42.14	41.65	0	14,970	0.00%
2021/05/11	3	42.75	8	42.14	41.80	-5	14,889	-0.03%
2021/05/10	52	45.76	41	44.77	44.85	11	14,764	0.07%
2021/05/07	3	45.65	0	0.00	45.90	3	14,805	0.02%
2021/05/06	1	43.65	10	43.93	43.90	-9	14,811	-0.06%
2021/05/04	3	44.90	257	44.13	45.00	-254	14,918	-1.70%	大賣/鉅額交易
2021/05/03	5	46.91	5	46.25	46.30	0	14,913	0.00%
2021/04/29	27	48.34	1	48.40	47.70	26	14,963	0.17%
2021/04/28	14.3	50.34	243	50.53	50.30	-228.7	14,973	-1.53%	大賣/鉅額交易
2021/04/27	16.1	49.30	8	49.02	48.85	8.1	15,031	0.05%
2021/04/26	6.3	49.13	1	48.50	48.80	5.3	15,380	0.03%
2021/04/23	7	47.92	13	48.08	48.00	-6	15,402	-0.04%
2021/04/22	16.5	50.19	9	49.68	47.30	7.5	15,496	0.05%
2021/04/21	5.2	49.55	31	49.53	49.70	-25.8	15,210	-0.17%
2021/04/20	12	47.72	20.4	47.73	47.50	-8.4	14,944	-0.06%
2021/04/19	6	46.78	11	46.69	46.70	-5	15,115	-0.03%
2021/04/16	3	46.25	21	46.30	46.65	-18	15,137	-0.12%
2021/04/15	6	44.77	18	44.92	45.25	-12	15,095	-0.08%
2021/04/14	4	44.70	374	44.66	44.75	-370	15,118	-2.45%	大賣/鉅額交易
2021/04/13	13	46.84	9	47.38	45.70	4	15,079	0.03%
2021/04/12	4	46.86	19	47.32	46.90	-15	14,988	-0.10%
2021/04/09	25	47.41	1	47.15	46.85	24	14,866	0.16%
2021/04/08	42.2	46.09	17.2	46.19	47.50	25	14,645	0.17%
2021/04/07	9.1	45.48	5	45.75	45.30	4.1	14,326	0.03%
2021/04/06	2	44.95	10.1	45.15	45.30	-8.1	14,332	-0.06%
2021/04/01	6	43.95	2.2	44.15	44.20	3.8	14,267	0.03%
2021/03/31	18.1	44.96	13	45.63	44.25	5.1	14,237	0.04%
2021/03/30	11	44.73	14	44.62	44.90	-3	13,925	-0.02%
2021/03/29	14	44.48	6	44.35	44.15	8	13,837	0.06%
2021/03/26	2.1	44.55	20	44.27	44.65	-17.9	13,744	-0.13%
2021/03/25	0	0.00	1	43.30	43.30	-1	13,609	-0.01%
2021/03/24	2.1	43.58	1	43.70	43.05	1.1	13,697	0.01%
2021/03/23	9	44.07	6	44.15	44.10	3	13,653	0.02%
2021/03/22	1.2	42.93	22	43.26	42.95	-20.8	13,468	-0.15%
2021/03/19	18.1	43.47	14	43.71	43.50	4.1	13,552	0.03%
2021/03/18	15.2	42.74	8.5	43.10	43.75	6.6	13,281	0.05%
2021/03/17	79	39.65	143	39.59	40.65	-64	12,769	-0.50%	大賣/
2021/03/16	14.1	38.11	15	38.22	38.60	-0.9	11,893	-0.01%
2021/03/15	66	38.26	72	38.33	38.20	-6	11,979	-0.05%
2021/03/12	0	0.00	2	37.10	37.40	-2	11,844	-0.02%
2021/03/11	15	36.62	0	0.00	36.80	15	12,524	0.12%
2021/03/10	1	36.40	0	0.00	36.50	1	13,196	0.01%
2021/03/09	1	36.40	0	0.00	36.65	1	13,568	0.01%
2021/03/08	3	37.08	10	36.98	36.70	-7	13,606	-0.05%
2021/03/05	5	37.15	3	37.40	37.10	2	13,632	0.01%
2021/03/04	5	37.94	3	37.73	37.35	2	13,696	0.01%
2021/03/03	5	37.22	1	37.55	37.75	4	13,544	0.03%
2021/03/02	30	38.30	1	38.15	37.30	29	13,437	0.22%
2021/02/26	40.1	37.30	18	37.56	37.70	22.1	13,320	0.17%
2021/02/25	73	37.71	64.7	37.79	38.95	8.3	13,274	0.06%
2021/02/24	7.8	37.20	8	37.30	37.00	-0.2	13,110	0.00%
2021/02/23	6	36.58	25	36.46	36.50	-19	12,989	-0.15%
2021/02/22	24	37.43	1	37.90	37.25	23	12,899	0.18%
2021/02/19	17	36.48	11	37.00	37.35	6	12,757	0.05%
2021/02/18	6	35.49	15	35.71	36.45	-9	12,566	-0.07%
2021/02/17	61	35.32	13	35.50	35.25	48	12,409	0.39%
2021/02/05	17	34.34	15	34.55	34.35	2	12,224	0.02%
2021/02/04	15	34.02	5	34.30	34.00	10	12,219	0.08%
2021/02/03	1	34.15	1	34.45	34.35	0	12,306	0.00%
2021/02/02	9	34.82	4	34.43	34.70	5	12,344	0.04%
2021/02/01	16	33.30	15	33.36	33.65	1	12,206	0.01%
2021/01/29	1	34.20	2	34.25	33.65	-1	12,151	-0.01%
2021/01/27	0	0.00	1	35.90	35.25	-1	11,987	-0.01%
2021/01/26	4	35.08	1	35.00	35.00	3	11,917	0.03%
2021/01/25	6	36.35	16	36.44	36.30	-10	11,730	-0.09%
2021/01/22	3	37.07	14	37.19	37.25	-11	11,588	-0.09%
2021/01/21	14	37.10	3	36.90	37.10	11	11,389	0.10%
2021/01/20	34	37.13	30	35.70	35.70	4	11,107	0.04%
2021/01/19	54	37.37	67	37.05	37.05	-13	10,777	-0.12%
2021/01/18	8	36.02	30	36.25	36.35	-22	10,311	-0.21%
2021/01/15	6	36.44	103	36.02	35.55	-97	10,167	-0.95%	大賣/
2021/01/14	2	36.05	3	36.20	36.30	-1	9,987	-0.01%
2021/01/13	102	36.40	6	36.28	36.40	96	9,871	0.97%	大買/
2021/01/12	29	36.22	10	36.14	35.80	19	9,708	0.20%
2021/01/11	1	35.65	1	35.40	35.65	0	9,181	0.00%
2021/01/08	5	34.85	2	34.80	35.10	3	9,041	0.03%
2021/01/07	0	0.00	8	35.18	35.25	-8	8,917	-0.09%
2021/01/06	6	35.02	1	35.50	34.45	5	8,790	0.06%
2021/01/05	5	34.85	26	34.78	34.85	-21	8,607	-0.24%
2021/01/04	2	34.58	5	34.52	34.70	-3	8,560	-0.04%
2020/12/30	5	34.65	0	0.00	34.70	5	8,473	0.06%
2020/12/29	19	35.00	43	34.96	35.00	-24	8,439	-0.28%
2020/12/28	19	34.32	0	0.00	34.50	19	8,260	0.23%
2020/12/25	40	34.43	2	34.53	34.40	38	8,197	0.46%
2020/12/24	0	0.00	6	33.69	34.05	-6	8,103	-0.07%
2020/12/23	0	0.00	1	33.40	33.50	-1	8,069	-0.01%
2020/12/22	17	34.44	55	34.03	33.50	-38	8,055	-0.47%
2020/12/21	8	34.09	0	0.00	34.35	8	7,954	0.10%
2020/12/18	88	35.16	8	34.88	34.70	80	7,861	1.02%
2020/12/17	2	34.68	10.3	34.49	34.95	-8.3	7,605	-0.11%
2020/12/16	19	34.85	1	34.55	34.55	18	7,451	0.24%
2020/12/15	22	35.59	21	34.95	34.65	1	7,247	0.01%
2020/12/14	10	36.78	9	36.75	36.60	1	6,932	0.01%
2020/12/11	14	36.66	5	36.94	37.15	9	6,728	0.13%
2020/12/10	5	36.62	38	36.61	36.75	-33	6,262	-0.53%
2020/12/09	26	36.74	16	37.03	37.05	10	6,067	0.16%
2020/12/08	9	35.79	2	36.20	36.25	7	5,772	0.12%
2020/12/07	39	37.04	13	37.39	36.50	26	5,536	0.47%
2020/12/04	14	35.04	46	35.23	35.70	-32	4,719	-0.68%
2020/12/03	7	33.11	58	33.48	33.20	-51	3,957	-1.29%
2020/12/01	3	31.80	0	0.00	32.00	3	3,505	0.09%
2020/11/30	5	31.75	5	31.92	31.85	0	3,431	0.00%
2020/11/27	0	0.00	1	31.40	31.25	-1	3,315	-0.03%
2020/11/26	1	31.30	0	0.00	31.50	1	3,295	0.03%
2020/11/25	1	31.15	0	0.00	31.20	1	3,292	0.03%
2020/11/24	35	32.56	1	32.30	31.65	34	3,235	1.05%
2020/11/23	2	31.60	2	31.70	31.95	0	3,045	0.00%
2020/11/17	0	0.00	1	30.45	30.05	-1	2,786	-0.04%
2020/11/16	0	0.00	11	30.10	30.00	-11	2,838	-0.39%
2020/11/12	2	29.30	0	0.00	29.30	2	2,825	0.07%
2020/11/11	0	0.00	15	30.00	30.00	-15	2,791	-0.54%
2020/11/10	14	30.00	15	29.82	29.85	-1	2,697	-0.04%
2020/11/09	1	29.05	0	0.00	29.30	1	2,667	0.04%
2020/11/05	1	28.75	0	0.00	28.75	1	2,712	0.04%
2020/11/02	1	28.00	0	0.00	28.05	1	2,762	0.04%
2020/10/29	5	28.40	0	0.00	28.40	5	2,774	0.18%
2020/10/27	1	28.90	0	0.00	29.00	1	2,804	0.04%
2020/10/22	0	0.00	5	29.22	29.40	-5	2,968	-0.17%
2020/10/21	2	29.10	0	0.00	29.10	2	2,991	0.07%
2020/10/20	10	29.25	0	0.00	29.15	10	3,036	0.33%
2020/10/19	6	28.90	0	0.00	28.75	6	3,026	0.20%
2020/10/14	2	29.25	0	0.00	29.15	2	3,108	0.06%
2020/10/12	4	29.05	0	0.00	29.10	4	3,197	0.13%
2020/10/08	1	28.65	0	0.00	28.65	1	3,193	0.03%
2020/10/06	0	0.00	10	28.80	28.75	-10	3,276	-0.31%
2020/10/05	0	0.00	3	28.45	28.40	-3	3,325	-0.09%
2020/09/29	5	28.25	0.5	28.30	28.30	4.5	3,453	0.13%
2020/09/28	5	27.55	0	0.00	28.30	5	3,589	0.14%
2020/09/25	0	0.00	10	27.90	27.25	-10	3,869	-0.26%
2020/09/24	2	28.05	2	28.15	28.05	0	4,006	0.00%
2020/09/23	1	28.80	0	0.00	28.55	1	4,036	0.02%
2020/09/22	5	29.10	0	0.00	28.95	5	4,251	0.12%
2020/09/18	11	29.75	0	0.00	29.90	11	4,444	0.25%
2020/09/17	2	29.75	3	29.93	29.90	-1	4,521	-0.02%
2020/09/16	0	0.00	4	29.51	29.50	-4	4,532	-0.09%
2020/09/15	3	29.65	1	29.60	29.65	2	4,594	0.04%
2020/09/14	1	29.30	2	29.23	29.50	-1	4,750	-0.02%
2020/09/11	2	28.63	1	28.55	28.55	1	4,866	0.02%
2020/09/10	1	29.00	2	29.55	28.95	-1	4,959	-0.02%
2020/09/08	2	29.40	0.5	29.35	29.30	1.5	5,150	0.03%
2020/09/04	0	0.00	1	29.05	29.10	-1	5,470	-0.02%
2020/09/03	1	29.35	0	0.00	29.35	1	5,531	0.02%
2020/09/02	1	29.35	0	0.00	29.40	1	5,595	0.02%
2020/08/31	1	29.30	0	0.00	29.10	1	5,780	0.02%
2020/08/28	3	29.45	12	29.45	29.40	-9	5,920	-0.15%
2020/08/27	0	0.00	10	29.60	29.65	-10	6,192	-0.16%
2020/08/26	2	29.40	0	0.00	29.65	2	6,893	0.03%
2020/08/24	1	29.15	10	29.15	29.20	-9	6,975	-0.13%
2020/08/21	1	29.25	0	0.00	29.25	1	7,034	0.01%
2020/08/19	0	0.00	140	30.55	30.60	-140	7,002	-2.00%	大賣/鉅額交易
2020/08/18	1	31.80	0	0.00	31.45	1	6,951	0.01%
2020/08/12	0	0.00	10	32.15	32.15	-10	7,191	-0.14%
2020/08/11	10	31.85	0	0.00	31.75	10	7,203	0.14%
2020/08/07	0	0.00	2	31.90	31.90	-2	7,338	-0.03%
2020/08/06	5	32.45	1	32.15	32.20	4	7,384	0.05%
2020/08/05	2	32.45	7	32.60	32.55	-5	7,428	-0.07%
2020/08/04	4	32.08	1	32.05	32.05	3	7,553	0.04%
2020/08/03	2	31.98	0	0.00	31.95	2	7,742	0.03%
2020/07/31	3	32.15	0	0.00	31.90	3	8,030	0.04%
2020/07/30	0	0.00	10	31.85	32.00	-10	8,114	-0.12%
2020/07/29	0	0.00	1	30.80	31.15	-1	8,296	-0.01%
2020/07/28	33	31.37	0	0.00	30.35	33	8,465	0.39%
2020/07/27	12	31.13	10	31.55	31.20	2	8,491	0.02%
2020/07/24	7	31.92	0	0.00	31.45	7	8,488	0.08%
2020/07/23	0	0.00	3	32.35	32.35	-3	8,495	-0.04%
2020/07/22	2	32.63	0	0.00	32.65	2	8,636	0.02%
2020/07/21	1.5	31.98	0	0.00	32.00	1.5	8,655	0.02%
2020/07/20	1	31.65	26	31.45	31.65	-25	8,689	-0.29%
2020/07/17	10	32.10	10	31.96	31.75	0	8,692	0.00%
2020/07/16	0	0.00	1	32.20	32.15	-1	8,729	-0.01%
2020/07/15	21	32.40	2	32.35	32.30	19	8,733	0.22%
2020/07/14	1	32.20	0	0.00	32.25	1	8,813	0.01%
2020/07/13	0	0.00	4	32.65	32.80	-4	8,851	-0.05%
2020/07/10	2	32.25	0	0.00	32.00	2	8,986	0.02%
2020/07/08	20	33.40	0	0.00	33.30	20	8,993	0.22%
2020/07/07	46	33.67	35	33.96	33.65	11	9,043	0.12%
2020/07/06	26	33.88	12	34.43	34.00	14	9,022	0.16%
2020/07/03	8	33.11	13	33.05	33.40	-5	8,798	-0.06%
2020/07/02	43	31.85	0	0.00	32.40	43	8,730	0.49%
2020/07/01	37	32.04	0	0.00	31.60	37	8,715	0.42%
2020/06/30	44	33.72	11	33.79	33.80	33	8,505	0.39%
2020/06/24	20	33.50	10	33.60	33.55	10	8,360	0.12%
2020/06/23	0	0.00	4	33.85	33.85	-4	8,358	-0.05%
2020/06/22	0	0.00	4	34.60	34.20	-4	8,367	-0.05%
2020/06/19	13	35.00	8	34.70	34.80	5	8,473	0.06%
2020/06/18	12	34.28	32	34.34	34.50	-20	8,355	-0.24%
2020/06/17	14	33.71	4	34.13	33.75	10	8,233	0.12%
2020/06/16	1	33.60	14	33.59	33.60	-13	8,204	-0.16%
2020/06/15	10	32.75	12	33.10	32.55	-2	8,277	-0.02%
2020/06/12	0	0.00	505	32.54	33.25	-505	8,262	-6.11%	大賣/鉅額交易
2020/06/11	12	33.63	26	33.86	33.45	-14	8,238	-0.17%
2020/06/10	0	0.00	2	33.55	33.35	-2	8,093	-0.02%
2020/06/09	11	33.18	10	33.40	33.10	1	8,205	0.01%
2020/06/08	0	0.00	16	33.62	33.65	-16	8,314	-0.19%
2020/06/05	0	0.00	5	33.36	33.35	-5	8,602	-0.06%
2020/06/04	29	33.15	5	33.22	32.90	24	8,829	0.27%
2020/06/03	34	33.24	20	33.34	33.25	14	8,871	0.16%
2020/06/02	50	34.27	77	33.92	34.05	-27	8,641	-0.31%
2020/06/01	53	32.14	12	31.86	32.15	41	8,011	0.51%
2020/05/28	1	31.60	1	31.10	30.90	0	7,960	0.00%
2020/05/27	2	31.75	1	31.45	31.55	1	7,943	0.01%
2020/05/26	2	31.55	0	0.00	31.35	2	7,928	0.03%
2020/05/25	1	30.80	0	0.00	31.50	1	7,894	0.01%
2020/05/22	11	31.55	1	31.85	31.40	10	7,883	0.13%
2020/05/21	11.4	31.78	27	31.93	32.05	-15.6	7,858	-0.20%
2020/05/20	2	31.00	3.7	30.84	31.10	-1.7	7,707	-0.02%
2020/05/19	1	30.40	0	0.00	30.45	1	7,691	0.01%
2020/05/18	14	30.33	13	30.56	30.25	1	7,642	0.01%
2020/05/15	1	30.90	0	0.00	30.80	1	7,614	0.01%
2020/05/14	7	31.66	2	31.85	31.15	5	7,541	0.07%
2020/05/13	6	32.23	0	0.00	32.40	6	7,448	0.08%
2020/05/12	1	32.40	2	32.25	32.30	-1	7,429	-0.01%
2020/05/11	8	32.76	5	32.98	32.55	3	7,377	0.04%
2020/05/08	6	32.11	15	32.06	32.20	-9	7,245	-0.12%
2020/05/07	17	32.04	35	31.87	31.60	-18	7,055	-0.26%
2020/05/06	4	31.61	13	31.63	31.75	-9	6,778	-0.13%
2020/05/05	33	31.82	23	31.95	32.00	10	6,687	0.15%
2020/05/04	22	30.62	15	30.53	31.50	7	6,462	0.11%
2020/04/30	14	30.63	10	30.65	30.70	4	6,301	0.06%
2020/04/29	3	30.10	0	0.00	30.15	3	6,271	0.05%
2020/04/28	10	30.10	0	0.00	30.10	10	6,275	0.16%
2020/04/27	492	30.40	13	30.38	30.35	479	6,328	7.57%	大買/鉅額交易
2020/04/24	0	0.00	10	29.35	29.30	-10	6,208	-0.16%
2020/04/23	1	28.95	21	28.79	28.55	-20	6,138	-0.33%
2020/04/22	16	28.13	24	28.47	28.80	-8	6,075	-0.13%
2020/04/21	19	28.91	2	29.18	28.60	17	6,050	0.28%
2020/04/20	2	29.08	28	29.31	29.30	-26	5,994	-0.43%
2020/04/17	19	29.40	22	29.80	29.00	-3	5,936	-0.05%
2020/04/16	29	29.32	45	29.39	29.25	-16	5,879	-0.27%
2020/04/15	50	28.98	26	29.19	29.60	24	5,868	0.41%
2020/04/14	1	28.50	51	28.31	28.55	-50	5,710	-0.88%
2020/04/13	55	27.99	23	28.08	27.90	32	5,703	0.56%
2020/04/10	59	28.53	39	28.76	28.45	20	5,665	0.35%
2020/04/09	61	29.05	91	28.84	29.25	-30	5,567	-0.54%
2020/04/08	21	28.16	4	27.96	28.35	17	5,455	0.31%
2020/04/07	47	27.46	5	27.39	27.55	42	5,460	0.77%
2020/04/06	24	26.58	29	26.76	26.75	-5	5,338	-0.09%
2020/04/01	2	26.45	5	26.73	26.95	-3	5,322	-0.06%
2020/03/31	0	26.70	0	0.00	26.60	0	5,317	0.00%
2020/03/30	44	25.49	48	26.49	26.60	-4	5,286	-0.08%
2020/03/27	8	26.65	12	26.77	26.15	-4	5,279	-0.08%
2020/03/26	13	26.59	10	26.87	26.60	3	5,191	0.06%
2020/03/25	20	26.66	27	26.81	26.55	-7	5,159	-0.14%
2020/03/24	3	25.80	14	26.19	25.80	-11	5,009	-0.22%
2020/03/23	33	25.18	24	25.38	25.20	9	4,975	0.18%
2020/03/20	5	26.15	37	25.30	25.95	-32	5,061	-0.63%
2020/03/19	67	24.23	19	24.87	24.30	48	4,986	0.96%
2020/03/18	3	25.00	1	25.35	25.00	2	4,972	0.04%
2020/03/17	23	25.11	101.7	25.47	25.45	-78.7	4,949	-1.59%	大賣/
2020/03/16	95	26.80	15	26.97	25.50	80	4,935	1.62%
2020/03/13	7	25.84	0	0.00	26.95	7	4,851	0.14%
2020/03/12	0	0.00	9	28.24	28.10	-9	4,697	-0.19%
2020/03/11	29	31.01	9	31.02	29.80	20	4,571	0.44%
2020/03/10	6	31.34	15	31.53	32.50	-9	4,266	-0.21%
2020/03/09	5	30.70	22	30.97	30.70	-17	4,076	-0.42%
2020/03/06	0	0.00	17	30.40	30.55	-17	3,927	-0.43%
2020/03/05	15	29.87	0	0.00	30.10	15	3,952	0.38%
2020/03/04	2	29.45	0	0.00	29.40	2	4,006	0.05%
2020/03/03	2	29.93	1	29.85	30.00	1	4,069	0.02%
2020/03/02	6	29.09	0	0.00	29.15	6	4,070	0.15%
2020/02/27	2	29.65	0	0.00	29.45	2	4,078	0.05%
2020/02/26	0	0.00	4	30.69	30.45	-4	4,107	-0.10%
2020/02/25	1	30.75	0	0.00	30.65	1	4,183	0.02%
2020/02/24	5	30.90	10	31.11	31.00	-5	4,323	-0.12%
2020/02/20	3	31.35	0	0.00	31.25	3	4,427	0.07%
2020/02/17	0	0.00	1	30.75	30.75	-1	5,074	-0.02%
2020/02/14	0	0.00	1	31.05	31.05	-1	5,331	-0.02%
2020/02/11	0	0.00	5.5	30.65	30.75	-5.5	7,164	-0.08%
2020/02/07	0	0.00	90	30.00	30.00	-90	7,673	-1.17%
2020/02/03	2	28.90	0	0.00	28.90	2	7,674	0.03%
2020/01/31	1	30.20	0	0.00	30.00	1	7,640	0.01%
2020/01/30	10	30.19	0	0.00	29.95	10	7,627	0.13%
2020/01/20	1	33.30	0	0.00	33.25	1	7,551	0.01%
2020/01/17	0	0.00	0.8	33.75	33.85	-0.8	7,551	-0.01%
2020/01/14	0	0.00	3	34.17	34.15	-3	7,714	-0.04%
2020/01/09	2	34.35	0	0.00	34.25	2	7,821	0.03%
2020/01/07	0	0.00	13	32.83	32.70	-13	7,993	-0.16%
2020/01/06	8	33.40	0	0.00	33.40	8	8,007	0.10%
2020/01/02	0	0.00	10	34.55	34.55	-10	8,026	-0.12%
2019/12/31	3	34.47	22	34.30	34.25	-19	8,043	-0.24%
2019/12/27	0	0.00	2	34.85	35.30	-2	7,972	-0.03%
2019/12/26	3	34.33	0	0.00	34.40	3	7,974	0.04%
2019/12/25	1	34.50	0	0.00	34.75	1	8,056	0.01%
2019/12/20	0	0.00	5	35.80	35.20	-5	8,280	-0.06%
2019/12/19	10	35.75	0	0.00	35.55	10	8,291	0.12%
2019/12/17	1	36.15	6	36.28	36.25	-5	8,288	-0.06%
2019/12/16	0	0.00	2	35.60	35.55	-2	8,217	-0.02%
2019/12/13	23	36.27	30	35.62	35.30	-7	8,241	-0.08%
2019/12/12	0	0.00	3	35.60	35.85	-3	8,124	-0.04%
2019/12/11	14	35.60	6	35.63	35.45	8	8,152	0.10%
2019/12/09	0	0.00	1	35.30	35.15	-1	8,308	-0.01%
2019/12/06	1	34.85	8	35.07	34.85	-7	8,344	-0.08%
2019/12/05	3	34.92	0	0.00	35.20	3	8,441	0.04%
2019/12/04	16	35.08	12	35.22	35.05	4	8,507	0.05%
2019/12/03	2	34.18	4.1	34.12	34.20	-2.1	8,557	-0.02%
2019/11/29	6	34.23	9	34.47	34.25	-3	8,695	-0.03%
2019/11/28	16	35.58	4.4	35.67	35.20	11.6	8,632	0.13%
2019/11/27	6	35.50	13	35.45	35.45	-7	8,629	-0.08%
2019/11/26	7	35.74	1	35.70	35.80	6	8,686	0.07%
2019/11/25	1	35.85	16	35.65	35.65	-15	8,679	-0.17%
2019/11/22	20	35.45	1	35.65	35.15	19	8,752	0.22%
2019/11/21	12	35.98	6	36.00	36.00	6	8,769	0.07%
2019/11/20	7	36.51	8	36.73	36.95	-1	8,683	-0.01%
2019/11/19	6	36.85	2	36.65	37.10	4	8,699	0.05%
2019/11/18	0	0.00	4	36.89	36.75	-4	8,677	-0.05%
2019/11/15	55	37.20	58	37.20	36.25	-3	8,639	-0.03%
2019/11/14	61	36.80	26	36.70	36.70	35	8,431	0.42%
2019/11/13	50	37.86	51.7	37.90	37.80	-1.7	8,297	-0.02%
2019/11/12	26	37.65	29	37.74	38.00	-3	8,142	-0.04%
2019/11/11	18	35.69	50.2	36.28	35.95	-32.2	7,823	-0.41%
2019/11/08	395	35.02	423	35.29	35.80	-28	7,792	-0.36%	大買/大賣/
2019/11/07	359	32.96	403	33.01	33.40	-44	7,242	-0.61%	大買/大賣/
2019/11/04	2	30.70	0	0.00	30.80	2	7,415	0.03%
2019/11/01	8	30.16	0	0.00	30.55	8	7,566	0.11%
2019/10/31	2	30.30	3	30.40	30.20	-1	7,695	-0.01%
2019/10/28	11	30.84	5	30.80	30.70	6	7,960	0.08%
2019/10/25	20	31.38	18	31.34	31.20	2	8,022	0.02%
2019/10/24	0	0.00	6	31.50	31.70	-6	8,071	-0.07%
2019/10/23	2	31.45	10	31.30	31.45	-8	8,127	-0.10%
2019/10/22	2	30.80	0	0.00	30.75	2	8,168	0.02%
2019/10/21	27	31.06	20	31.13	31.00	7	8,206	0.09%
2019/10/18	20	31.51	0	0.00	31.75	20	8,207	0.24%
2019/10/17	0	0.00	1	30.95	31.45	-1	8,213	-0.01%
2019/10/16	2	30.58	3	30.98	30.80	-1	8,214	-0.01%
2019/10/15	12	31.21	1	31.55	30.65	11	8,252	0.13%
2019/10/14	3	32.42	0	0.00	31.90	3	8,173	0.04%
2019/10/08	0	0.00	8	32.66	32.70	-8	8,159	-0.10%
2019/10/07	2	32.20	0	0.00	32.40	2	8,202	0.02%
2019/10/03	11	32.54	4	32.40	32.45	7	8,173	0.09%
2019/10/02	1	32.90	0	0.00	32.95	1	8,198	0.01%
2019/10/01	11	32.74	10	33.00	32.95	1	8,163	0.01%
2019/09/27	2	31.85	6.8	32.14	31.55	-4.8	8,072	-0.06%
2019/09/26	12	33.45	23	33.45	33.45	-11	7,933	-0.14%
2019/09/25	20	32.95	29	33.04	33.20	-9	7,902	-0.11%
2019/09/24	13	33.01	2	33.20	33.20	11	7,911	0.14%
2019/09/23	11	33.51	13	33.71	33.45	-2	7,902	-0.03%
2019/09/20	10	33.20	11	33.39	33.40	-1	7,900	-0.01%
2019/09/19	14	33.15	1	32.90	33.10	13	7,870	0.17%
2019/09/18	153	33.21	144	33.36	33.30	9	7,826	0.11%	大買/大賣/
2019/09/17	12	33.31	0	0.00	32.80	12	7,767	0.15%
2019/09/16	16	33.71	0	0.00	33.40	16	7,735	0.21%
2019/09/12	9.3	33.56	15.9	33.83	34.00	-6.6	7,669	-0.09%
2019/09/11	339	33.00	340.7	33.12	33.45	-1.7	7,566	-0.02%	大買/大賣/
2019/09/10	6	32.25	17	32.37	32.50	-11	7,436	-0.15%
2019/09/09	23	33.43	39	32.83	32.65	-16	7,367	-0.22%
2019/09/06	8.1	32.70	26	32.79	32.90	-17.9	7,200	-0.25%
2019/09/05	137	32.56	164	32.33	32.50	-27	7,044	-0.38%	大買/大賣/
2019/09/04	17	31.96	65	31.94	32.15	-48	6,853	-0.70%
2019/09/03	18	31.32	29	31.33	31.20	-11	6,666	-0.17%
2019/09/02	8.2	31.15	15	31.16	31.20	-6.8	6,637	-0.10%
2019/08/30	21	30.82	16	30.80	30.80	5	6,613	0.08%
2019/08/29	2	30.80	12	30.49	30.70	-10	6,570	-0.15%
2019/08/28	10	30.20	13	30.27	30.10	-3	6,521	-0.05%
2019/08/27	460	30.98	475	30.91	30.70	-15	6,492	-0.23%	大買/大賣/
2019/08/26	13	30.20	12	30.42	30.25	1	6,376	0.02%
2019/08/23	21	30.39	21	30.28	30.00	0	6,289	0.00%
2019/08/22	21	30.54	5	30.34	30.55	16	6,232	0.26%
2019/08/21	33	30.52	2	30.75	30.55	31	6,268	0.49%
2019/08/20	0	0.00	4.4	30.67	30.60	-4.4	6,373	-0.07%
2019/08/19	6	29.93	62	30.21	30.15	-56	6,273	-0.89%
2019/08/16	24	29.88	12	30.10	29.60	12	6,315	0.19%
2019/08/15	12	29.09	18.5	29.14	29.40	-6.5	6,208	-0.10%
2019/08/14	49	29.49	4	29.55	29.10	45	6,132	0.73%
2019/08/13	76	30.10	29	29.98	29.60	47	6,004	0.78%
2019/08/12	1,001	30.20	1,026	30.42	31.50	-25	5,745	-0.44%	大買/大賣/
2019/08/08	215	28.49	257	28.59	28.95	-42	5,320	-0.79%	大買/大賣/
2019/08/07	50	27.82	32	28.43	27.70	18	5,099	0.35%
2019/08/06	19	28.00	11.8	28.22	28.25	7.2	4,788	0.15%
2019/08/05	19	28.34	29	28.44	28.45	-10	4,690	-0.21%
2019/08/02	19	28.11	3	27.83	27.80	16	4,576	0.35%
2019/08/01	5	28.58	0	0.00	28.80	5	4,498	0.11%
2019/07/31	831	29.00	831	29.14	28.65	0	4,485	0.00%	大買/大賣/
2019/07/30	0	0.00	3	28.35	28.20	-3	4,404	-0.07%
2019/07/29	11	28.55	6	28.58	28.65	5	4,356	0.11%
2019/07/26	5	28.20	11	28.24	28.20	-6	4,290	-0.14%
2019/07/25	10	27.95	32.5	27.96	28.05	-22.5	4,201	-0.54%
2019/07/24	5	27.10	12	27.55	27.55	-7	4,103	-0.17%
2019/07/23	18	26.89	19.5	27.04	26.95	-1.5	4,053	-0.04%
2019/07/22	2	26.45	10	26.55	26.65	-8	3,997	-0.20%
2019/07/19	12	26.36	4	26.05	26.05	8	3,961	0.20%
2019/07/18	12	25.77	29	25.83	26.10	-17	3,956	-0.43%
2019/07/17	7	26.15	51	26.19	25.90	-44	3,955	-1.11%
2019/07/16	11	25.76	11	25.87	25.70	0	3,920	0.00%
2019/07/15	6	25.00	0	0.00	25.25	6	3,895	0.15%
2019/07/12	15	25.53	5	25.50	25.30	10	3,958	0.25%
2019/07/11	7	25.15	0	0.00	25.55	7	3,970	0.18%
2019/07/10	15	24.97	2	24.93	25.00	13	3,965	0.33%
2019/07/09	5	24.91	6	24.88	24.85	-1	4,023	-0.02%
2019/07/08	25	24.86	0	0.00	24.90	25	4,155	0.60%
2019/07/03	1	24.50	4	24.70	24.65	-3	4,828	-0.06%
2019/07/02	0	0.00	10	24.65	24.70	-10	5,103	-0.20%
2019/07/01	4	24.40	2	24.48	24.50	2	5,257	0.04%
2019/06/27	0	0.00	10	24.35	24.30	-10	5,388	-0.19%
2019/06/26	10	23.85	0	0.00	23.90	10	5,414	0.18%
2019/06/25	0	0.00	3	23.90	23.85	-3	5,463	-0.05%
2019/06/24	1	24.20	0	0.00	24.25	1	5,501	0.02%
2019/06/21	0	0.00	4	24.24	24.30	-4	5,719	-0.07%
2019/06/19	6	23.78	3	24.00	23.95	3	6,047	0.05%
2019/06/14	2	23.55	0	0.00	23.55	2	7,132	0.03%
2019/06/13	1	23.70	0	0.00	23.55	1	7,190	0.01%
2019/06/10	0	0.00	2	23.70	23.65	-2	7,424	-0.03%
2019/06/06	11	24.07	0	0.00	23.35	11	7,564	0.15%
2019/06/05	0	0.00	10	24.45	24.35	-10	7,642	-0.13%
2019/06/03	1	23.25	0	0.00	23.50	1	8,206	0.01%
2019/05/31	63	22.90	61	23.00	23.30	2	8,267	0.02%
2019/05/30	1	22.70	16	22.65	22.65	-15	8,407	-0.18%
2019/05/29	1	22.50	0	0.00	22.35	1	8,489	0.01%
2019/05/28	1	22.30	0	0.00	22.80	1	8,484	0.01%
2019/05/27	136	22.27	116	22.30	22.35	20	8,381	0.24%	大買/大賣/
2019/05/24	2	23.58	0	0.00	23.50	2	8,241	0.02%
2019/05/23	5	23.60	3	23.58	23.40	2	8,245	0.02%
2019/05/22	1	24.35	0	0.00	24.55	1	8,131	0.01%
2019/05/21	3	24.00	0	0.00	24.15	3	8,123	0.04%
2019/05/20	53	24.34	0	0.00	24.20	53	8,099	0.65%
2019/05/17	16	25.53	0	0.00	24.90	16	8,034	0.20%
2019/05/16	10	25.75	11	26.01	26.10	-1	7,976	-0.01%
2019/05/13	10	25.65	10	25.80	25.20	0	7,985	0.00%
2019/05/10	0	0.00	20	26.05	25.95	-20	7,966	-0.25%
2019/05/08	20	26.65	0	0.00	26.45	20	7,903	0.25%
2019/05/07	1	26.65	0	0.00	26.95	1	7,867	0.01%
2019/05/06	7	26.35	0	0.00	26.20	7	7,826	0.09%
2019/05/03	1	27.15	0	0.00	27.35	1	7,787	0.01%
2019/05/02	0	0.00	1	26.85	27.10	-1	7,744	-0.01%
2019/04/30	1	26.35	6	26.61	26.90	-5	7,734	-0.06%
2019/04/29	2	26.38	2	26.68	26.70	0	7,722	0.00%
2019/04/26	1	27.00	2	26.93	27.00	-1	7,663	-0.01%
2019/04/25	1	27.35	8	27.25	27.15	-7	7,644	-0.09%
2019/04/24	4	26.90	4	27.26	26.85	0	7,630	0.00%
2019/04/23	1	26.85	9	27.05	27.35	-8	7,597	-0.11%
2019/04/22	17.8	27.39	8	27.70	27.10	9.8	7,548	0.13%
2019/04/19	1	27.10	13	27.46	27.55	-12	7,499	-0.16%
2019/04/18	3	27.25	13	27.23	26.70	-10	7,487	-0.13%
2019/04/17	3	27.37	0	0.00	27.40	3	7,426	0.04%
2019/04/16	2	27.50	0	0.00	27.60	2	7,380	0.03%
2019/04/15	4	27.49	8	27.38	27.75	-4	7,365	-0.05%
2019/04/12	5	27.48	1.8	27.64	27.45	3.2	7,359	0.04%
2019/04/11	8	28.81	2	29.50	28.30	6	7,239	0.08%
2019/04/10	16	28.83	15	28.87	29.20	1	7,017	0.01%
2019/04/09	11	29.00	11	28.80	29.05	0	6,887	0.00%
2019/04/08	481	27.99	496	28.17	27.90	-15	6,616	-0.23%	大買/大賣/
2019/04/03	16	27.25	13	27.24	27.20	3	6,382	0.05%
2019/04/02	0	0.00	4	26.93	26.70	-4	6,251	-0.06%
2019/04/01	12	26.82	18	26.95	26.90	-6	6,185	-0.10%
2019/03/29	1	26.25	7	26.39	26.20	-6	6,052	-0.10%
2019/03/28	5	26.47	0	0.00	26.10	5	6,048	0.08%
2019/03/26	4	26.76	0	0.00	26.60	4	6,024	0.07%
2019/03/25	0	0.00	10	26.99	26.95	-10	5,894	-0.17%
2019/03/22	2	26.88	8	26.87	26.95	-6	5,890	-0.10%
2019/03/21	12	27.10	21	27.27	26.95	-9	5,757	-0.16%
2019/03/20	6	26.13	60	26.14	26.45	-54	5,487	-0.98%
2019/03/19	19	25.13	67	25.18	25.20	-48	5,169	-0.93%
2019/03/15	0	0.00	2	24.40	24.30	-2	4,960	-0.04%
2019/03/14	5	23.95	10	24.00	23.90	-5	4,976	-0.10%
2019/03/13	68	24.22	0	0.00	24.10	68	4,987	1.36%
2019/03/12	7	24.40	0	0.00	24.20	7	5,001	0.14%
2019/03/11	0	0.00	1	24.60	24.55	-1	4,931	-0.02%
2019/03/08	36	24.53	30	24.77	24.60	6	5,016	0.12%
2019/03/07	10	26.30	12	26.43	26.70	-2	4,585	-0.04%
2019/03/06	10.3	26.38	10	26.65	25.90	0.3	4,513	0.01%
2019/03/05	28.3	26.23	1	25.95	25.95	27.3	4,473	0.61%
2019/03/04	0.4	26.00	20	26.08	26.15	-19.6	4,406	-0.45%
2019/02/27	0	0.00	6	25.28	25.55	-6	4,320	-0.14%
2019/02/26	10	25.60	10	25.85	25.50	0	4,380	0.00%
2019/02/25	1	25.70	0	0.00	25.65	1	4,400	0.02%
2019/02/22	0	0.00	2	25.20	25.20	-2	4,471	-0.04%
2019/02/21	26	25.19	0	0.00	25.05	26	4,667	0.56%
2019/02/19	10	25.35	10	25.55	25.65	0	4,860	0.00%
2019/02/18	0	0.00	1	25.65	25.75	-1	4,899	-0.02%
2019/02/15	2	25.43	1	25.80	25.40	1	4,952	0.02%
2019/02/13	13	25.77	12	25.93	25.70	1	5,207	0.02%
2019/02/12	2	25.40	10	25.40	25.35	-8	5,280	-0.15%
2019/02/11	6	24.90	10	25.10	25.05	-4	5,421	-0.07%
2019/01/30	10	24.80	0	0.00	24.65	10	5,464	0.18%
2019/01/29	10	25.10	0	0.00	25.20	10	5,601	0.18%
2019/01/28	9	25.25	9	25.50	25.50	0	5,683	0.00%
2019/01/25	10	25.10	10	25.38	25.50	0	5,897	0.00%
2019/01/24	1.3	25.26	1	25.35	25.10	0.3	6,015	0.01%
2019/01/23	0	0.00	10	24.95	24.95	-10	6,037	-0.17%
2019/01/21	10	24.70	1	24.70	24.65	9	6,294	0.14%
2019/01/18	11.3	24.90	12	25.04	24.90	-0.7	6,485	-0.01%
2019/01/16	0	0.00	2	24.85	24.80	-2	6,763	-0.03%
2019/01/15	1	24.35	1	24.55	24.55	0	6,861	0.00%
2019/01/14	2	24.40	0	0.00	24.30	2	6,976	0.03%
2019/01/10	2.2	24.06	4.2	24.57	24.05	-2	7,215	-0.03%
2019/01/09	0	0.00	33	25.00	25.05	-33	7,208	-0.46%
2019/01/08	4.2	24.76	25	24.71	24.85	-20.8	7,352	-0.28%
2019/01/07	2	25.10	20	25.38	24.60	-18	7,500	-0.24%
2019/01/04	0.3	25.20	2	24.90	25.20	-1.7	7,669	-0.02%
2019/01/03	4	25.85	0	0.00	25.85	4	7,769	0.05%
2019/01/02	0.2	26.20	0	0.00	26.30	0.2	7,808	0.00%
2018/12/28	77	25.85	83	25.99	26.10	-6	7,853	-0.08%
2018/12/27	0	0.00	4.2	25.58	25.50	-4.2	7,899	-0.05%
2018/12/26	10	25.37	0.2	25.15	25.10	9.8	8,017	0.12%
2018/12/25	18	25.27	10	25.90	25.55	8	8,178	0.10%
2018/12/22	25	25.65	10	25.75	25.70	15	8,510	0.18%
2018/12/21	1	25.60	1	25.50	26.25	0	8,660	0.00%
2018/12/20	20	25.94	9	26.30	25.70	11	8,950	0.12%
2018/12/19	0	0.00	2	26.45	26.30	-2	9,065	-0.02%
2018/12/18	7	26.16	0	0.00	26.10	7	9,068	0.08%
2018/12/17	10	26.70	3	27.00	26.30	7	9,002	0.08%
2018/12/14	16.6	27.07	0	0.00	27.05	16.6	8,877	0.19%
2018/12/13	0.2	27.75	0	0.00	27.80	0.2	8,790	0.00%
2018/12/12	40	28.06	25.2	28.31	28.30	14.8	8,790	0.17%
2018/12/11	8	27.15	0	0.00	27.75	8	8,667	0.09%
2018/12/07	1.5	27.40	4	27.59	27.30	-2.5	8,732	-0.03%
2018/12/06	9.2	27.02	13	27.37	27.60	-3.8	8,638	-0.04%
2018/12/05	10	27.63	0.1	27.45	27.45	9.9	8,530	0.12%
2018/12/04	10	28.05	10	28.25	28.20	0	8,440	0.00%
2018/12/03	426.2	28.02	422	27.85	28.05	4.2	8,336	0.05%	大買/大賣/
2018/11/30	8.1	27.25	13	27.14	27.30	-4.9	8,115	-0.06%
2018/11/29	9	26.93	9	26.92	26.70	0	8,013	0.00%
2018/11/28	3	26.68	2	26.90	26.65	1	7,944	0.01%
2018/11/27	179	26.54	200	26.69	26.85	-21	7,892	-0.27%	大買/大賣/
2018/11/26	6	25.75	4.3	25.99	25.80	1.7	7,782	0.02%
2018/11/23	11	25.71	0	0.00	25.70	11	7,765	0.14%
2018/11/22	12	26.60	12.3	26.87	26.20	-0.3	7,691	0.00%
2018/11/21	36	26.54	46.1	26.83	27.00	-10.1	7,645	-0.13%
2018/11/20	28	26.84	16	27.13	26.55	12	7,541	0.16%
2018/11/19	42.3	26.70	44	26.93	26.75	-1.7	7,343	-0.02%
2018/11/16	27	26.33	0	26.10	26.20	27	7,267	0.37%
2018/11/15	4.2	26.60	6	26.93	26.90	-1.8	7,149	-0.03%
2018/11/14	15.3	26.73	4	27.30	26.70	11.3	7,168	0.16%
2018/11/13	8.2	27.20	13	26.75	27.20	-4.8	7,135	-0.07%
2018/11/12	113	26.52	128	26.73	26.80	-15	7,010	-0.21%	大買/大賣/
2018/11/09	85	25.93	86	26.02	26.15	-1	6,859	-0.01%
2018/11/08	19	26.02	21.7	26.13	25.80	-2.7	6,755	-0.04%
2018/11/07	15	25.38	16.2	25.45	25.40	-1.2	6,632	-0.02%
2018/11/06	0.2	25.10	13	25.39	25.25	-12.8	6,595	-0.19%
2018/11/05	236.3	24.99	252	25.15	25.10	-15.7	6,425	-0.24%	大買/大賣/
2018/11/02	74	24.32	76	24.42	24.60	-2	6,305	-0.03%
2018/11/01	60	21.82	60	21.95	23.45	0	6,071	0.00%
2018/10/30	41	21.75	43	21.80	20.20	-2	5,841	-0.03%
2018/10/29	229.2	23.62	233	23.69	22.35	-3.8	5,637	-0.07%	大買/大賣/
2018/10/26	180.3	24.00	196	23.75	23.35	-15.7	5,586	-0.28%	大買/大賣/
2018/10/17	2	23.53	12.7	23.49	23.50	-10.7	5,384	-0.20%
2018/10/16	1	23.50	35	23.40	22.85	-34	5,212	-0.65%
2018/10/15	3	23.72	0.7	23.60	23.60	2.3	5,116	0.05%
2018/10/12	312	23.48	323	23.57	23.50	-11	5,047	-0.22%	大買/大賣/
2018/10/11	82	22.24	83	22.33	22.50	-1	4,911	-0.02%
2018/10/09	283	23.38	286	23.50	23.60	-3	4,725	-0.06%	大買/大賣/
2018/10/08	0	0.00	9	23.10	23.25	-9	4,622	-0.19%
2018/10/05	24	23.45	21	22.78	22.60	3	4,572	0.07%
2018/10/04	6	24.08	30	24.03	24.10	-24	4,445	-0.54%
2018/10/03	294	24.00	296	24.13	24.25	-2	4,271	-0.05%	大買/大賣/
2018/09/27	21	23.50	3	23.30	23.50	18	3,837	0.47%
2018/09/26	6	24.15	7	23.96	23.45	-1	3,783	-0.03%
2018/09/25	1	23.50	5	23.53	23.90	-4	3,659	-0.11%
2018/09/21	8	23.21	6	23.19	23.40	2	3,469	0.06%
2018/09/20	10	22.90	21	23.02	22.85	-11	3,252	-0.34%
2018/09/19	3	22.80	3	22.88	22.85	0	3,122	0.00%
2018/09/18	207	22.99	207	23.16	22.60	0	3,030	0.00%	大買/大賣/
2018/09/17	0	0.00	4	21.55	21.90	-4	2,783	-0.14%
2018/09/14	0	0.00	1	20.45	20.35	-1	2,841	-0.04%
2018/09/13	0	0.00	2	20.05	20.05	-2	3,146	-0.06%
2018/09/11	1	20.25	0	0.00	20.40	1	3,205	0.03%
2018/09/10	6	20.48	3	20.85	20.15	3	3,271	0.09%
2018/09/07	4	20.95	0	0.00	20.85	4	3,315	0.12%
2018/09/06	405	21.91	414	22.02	21.60	-9	3,284	-0.27%	大買/大賣/
2018/09/05	0	0.00	1	21.10	21.15	-1	3,148	-0.03%
2018/09/03	0	0.00	2	21.13	20.90	-2	3,288	-0.06%
2018/08/30	0	0.00	10	21.10	21.15	-10	3,427	-0.29%
2018/08/29	1	21.15	1	21.25	21.15	0	3,491	0.00%
2018/08/28	4	21.25	0	0.00	21.15	4	3,630	0.11%
2018/08/24	0	0.00	9	21.07	21.15	-9	3,678	-0.24%
2018/08/23	2	21.25	0	0.00	21.15	2	3,747	0.05%
2018/08/22	0	0.00	2	21.25	21.20	-2	3,816	-0.05%
2018/08/21	2	21.05	3	21.05	21.05	-1	3,919	-0.03%
2018/08/20	3	21.08	2	21.05	20.95	1	3,938	0.03%
2018/08/17	4	21.38	2	21.50	21.00	2	4,022	0.05%
2018/08/16	2	21.15	2	21.30	21.25	0	4,048	0.00%
2018/08/15	4	21.55	0	0.00	21.40	4	4,052	0.10%
2018/08/14	5	21.95	10	21.90	21.85	-5	4,217	-0.12%
2018/08/13	3	22.13	2	22.20	21.75	1	4,299	0.02%
2018/08/10	2	22.75	6	22.85	22.60	-4	4,250	-0.09%
2018/08/09	0	0.00	5	23.00	23.00	-5	4,234	-0.12%
2018/08/07	1	23.35	17	23.20	23.25	-16	4,288	-0.37%
2018/08/06	10	23.05	10	23.30	23.00	0	4,307	0.00%
2018/08/03	7	22.65	5	22.70	22.70	2	4,332	0.05%
2018/07/31	5	22.35	2	22.40	22.40	3	4,772	0.06%
2018/07/30	0	0.00	1	22.45	22.30	-1	4,792	-0.02%
2018/07/27	2	22.45	0	0.00	22.40	2	4,818	0.04%
2018/07/23	10	22.15	0	0.00	22.10	10	4,981	0.20%
2018/07/20	1	22.55	0	0.00	22.45	1	5,025	0.02%
2018/07/19	22	23.02	9	23.02	22.75	13	5,139	0.25%
2018/07/18	3	22.62	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	1	22.55	22.40	-1	5,306	-0.02%
2018/07/12	190	22.75	193	22.80	22.35	-3	5,446	-0.06%	大買/大賣/
2018/07/11	1	21.95	0	0.00	21.80	1	5,444	0.02%
2018/07/06	1	21.10	0	0.00	21.30	1	5,541	0.02%
2018/07/05	5	21.72	5	21.85	21.30	0	5,561	0.00%
2018/07/04	12	22.34	20	22.60	22.15	-8	5,542	-0.14%
2018/07/03	0	0.00	11	23.15	22.55	-11	5,535	-0.20%
2018/07/02	0	0.00	1	23.00	23.10	-1	5,542	-0.02%
2018/06/29	7	23.41	0	0.00	23.05	7	5,572	0.13%
2018/06/28	7	23.36	4	23.15	23.05	3	5,562	0.05%
2018/06/27	24	23.63	0	0.00	23.30	24	5,630	0.43%
2018/06/26	10	23.50	32	23.12	23.55	-22	5,699	-0.39%
2018/06/25	18	24.38	3	24.15	23.55	15	5,702	0.26%
2018/06/22	29	22.97	14	23.69	24.80	15	5,558	0.27%
2018/06/21	2	22.08	20	22.80	23.00	-18	5,293	-0.34%
2018/06/20	2	22.30	5	22.15	22.15	-3	5,330	-0.06%
2018/06/19	10	22.60	0	0.00	22.85	10	5,356	0.19%
2018/06/15	2	23.25	4	23.10	23.20	-2	5,359	-0.04%
2018/06/14	1	22.80	1	22.70	22.60	0	5,320	0.00%
2018/06/13	1	23.15	2	23.15	22.95	-1	5,431	-0.02%
2018/06/12	5	23.19	4	23.24	23.00	1	5,734	0.02%
2018/06/11	1	23.05	0	0.00	22.95	1	5,675	0.02%
2018/06/07	1	22.80	3	22.95	22.75	-2	5,763	-0.03%
2018/06/06	0	0.00	2	22.53	22.65	-2	5,743	-0.03%
2018/06/05	2	22.50	12	22.28	22.20	-10	5,765	-0.17%
2018/06/04	10	21.95	11	22.13	21.95	-1	5,680	-0.02%
2018/05/31	1	21.90	20	21.95	22.00	-19	5,661	-0.34%
2018/05/30	11	21.85	1	22.30	22.00	10	5,602	0.18%
2018/05/29	3	22.22	15	22.20	22.20	-12	5,563	-0.22%
2018/05/25	6	21.53	6	21.96	21.70	0	5,514	0.00%
2018/05/24	0	0.00	19	21.57	21.70	-19	5,436	-0.35%
2018/05/23	1	21.40	32	21.45	21.35	-31	5,424	-0.57%
2018/05/22	16	21.82	3	21.95	21.60	13	5,416	0.24%
2018/05/21	539	21.95	534	21.97	21.95	5	5,258	0.10%	大買/大賣/
2018/05/18	10	20.70	0	0.00	20.75	10	5,210	0.19%
2018/05/17	1	21.00	1	21.00	20.75	0	5,240	0.00%
2018/05/15	1	21.15	0	0.00	21.10	1	5,266	0.02%
2018/05/14	1	21.40	3	21.40	21.40	-2	5,442	-0.04%
2018/05/11	13	21.87	1	21.90	21.75	12	5,436	0.22%
2018/05/10	0	0.00	2	22.25	22.30	-2	5,382	-0.04%
2018/05/09	9	22.18	4	22.28	22.25	5	5,354	0.09%
2018/05/08	162	21.02	164	21.12	22.05	-2	5,160	-0.04%	大買/大賣/
2018/05/04	0	0.00	5	21.10	21.00	-5	5,025	-0.10%
2018/05/03	0	0.00	1	20.95	21.00	-1	5,045	-0.02%
2018/05/02	0	0.00	12	20.98	20.95	-12	5,090	-0.24%
2018/04/30	2	20.65	2	20.65	20.65	0	5,084	0.00%
2018/04/27	2	20.45	0	0.00	20.35	2	5,081	0.04%
2018/04/26	0	0.00	1	20.80	20.30	-1	5,077	-0.02%
2018/04/25	12	20.20	7	20.09	20.55	5	5,055	0.10%
2018/04/24	7	21.11	6	21.22	20.95	1	4,979	0.02%
2018/04/23	3	22.10	1	22.15	22.05	2	4,942	0.04%
2018/04/20	5	22.02	1	22.10	22.05	4	5,095	0.08%
2018/04/19	5	22.30	2	22.38	22.30	3	5,031	0.06%
2018/04/18	5	22.62	1	22.65	22.60	4	4,983	0.08%
2018/04/17	5	22.74	1	22.95	22.70	4	4,968	0.08%
2018/04/16	12	22.90	1	22.90	22.85	11	5,011	0.22%
2018/04/13	5	23.24	1	23.15	23.10	4	4,987	0.08%
2018/04/11	1	23.55	0	0.00	23.50	1	5,006	0.02%
2018/04/10	2	23.40	0	0.00	23.35	2	5,091	0.04%
2018/04/09	1	23.55	0	0.00	23.55	1	5,137	0.02%
2018/04/03	1	23.90	1	23.60	23.85	0	5,145	0.00%
2018/03/31	0	0.00	1	24.05	24.05	-1	5,160	-0.02%
2018/03/30	5	23.74	9	23.70	23.85	-4	5,157	-0.08%
2018/03/29	2	23.13	1	23.25	23.05	1	5,105	0.02%
2018/03/28	10	23.36	4	23.40	23.30	6	4,980	0.12%
2018/03/27	5	23.45	0	0.00	23.50	5	4,916	0.10%
2018/03/26	3	23.52	0	0.00	23.40	3	4,863	0.06%
2018/03/23	1	23.55	0	0.00	23.70	1	4,814	0.02%
2018/03/22	3	24.53	0	0.00	24.35	3	4,761	0.06%
2018/03/21	0	0.00	0.3	24.80	24.65	-0.3	4,805	-0.01%
2018/03/19	8	25.26	0	0.00	25.05	8	5,212	0.15%
2018/03/16	1	26.15	6	25.78	25.70	-5	5,125	-0.10%
2018/03/15	1	25.80	1	25.90	25.80	0	4,877	0.00%
2018/03/13	9	26.41	8	26.61	26.20	1	5,199	0.02%
2018/03/12	434	26.50	430	26.49	26.50	4	5,211	0.08%	大買/大賣/
2018/03/09	433	25.81	433	26.06	26.05	0	5,250	0.00%	大買/大賣/
2018/03/08	251	25.59	255	25.74	25.55	-4	5,441	-0.07%	大買/大賣/
2018/03/07	0	0.00	3	25.22	25.15	-3	5,552	-0.05%
2018/03/06	0	0.00	4	25.35	25.20	-4	6,144	-0.07%
2018/03/05	0	0.00	2	25.30	25.20	-2	6,189	-0.03%
2018/03/02	7	25.40	2	25.45	25.40	5	6,230	0.08%
2018/02/27	0	0.00	2	25.15	25.20	-2	6,381	-0.03%
2018/02/26	1	24.95	0	0.00	25.10	1	6,422	0.02%
2018/02/23	11	25.11	6	24.93	25.10	5	6,483	0.08%
2018/02/22	6	24.63	0	0.00	24.75	6	6,560	0.09%
2018/02/21	1	24.15	4	24.29	24.35	-3	6,604	-0.05%
2018/02/09	9	23.39	1	23.20	23.80	8	6,734	0.12%
2018/02/08	1	24.30	0	0.00	24.30	1	6,911	0.01%
2018/02/07	0	0.00	8	24.46	24.50	-8	7,146	-0.11%
2018/02/06	7	24.66	3	23.87	23.75	4	7,212	0.06%
2018/02/05	13	26.10	25	25.84	26.15	-12	7,178	-0.17%
2018/01/31	5	26.70	3	26.70	26.65	2	7,576	0.03%
2018/01/30	352	26.98	350	27.15	26.90	2	7,702	0.03%	大買/大賣/
2018/01/29	5	26.82	3	26.88	26.75	2	7,807	0.03%
2018/01/26	1	26.55	9	26.79	26.55	-8	8,327	-0.10%
2018/01/25	463	27.09	465	27.25	26.85	-2	8,491	-0.02%	大買/大賣/
2018/01/24	4	26.90	0	0.00	26.90	4	8,492	0.05%
2018/01/18	2	27.00	0	0.00	27.00	2	9,298	0.02%
2018/01/17	1	27.05	4	27.08	27.05	-3	9,505	-0.03%
2018/01/16	5	27.04	12	27.11	27.30	-7	9,568	-0.07%
2018/01/15	2	26.40	0	0.00	26.35	2	9,558	0.02%
2018/01/12	2	26.38	12	26.33	26.25	-10	9,622	-0.10%
2018/01/11	1	26.10	0	0.00	26.10	1	9,681	0.01%
2018/01/10	6	26.12	0	0.00	26.05	6	9,769	0.06%
2018/01/09	0	0.00	3	26.77	26.75	-3	9,912	-0.03%
2018/01/08	1	26.95	1	26.90	26.85	0	10,189	0.00%
2018/01/05	2	26.93	1	27.00	26.90	1	10,569	0.01%
2018/01/04	16	27.19	2	27.15	27.05	14	10,909	0.13%
2018/01/03	1	26.65	33	26.70	26.65	-32	11,278	-0.28%
2018/01/02	1	26.45	0	0.00	26.40	1	12,507	0.01%