南茂 (8150)-華南永昌-南京券商分點個股進出

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
44.15
漲跌
▼0.20
漲幅
-0.45%
成交量
3,613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－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/05/23	8	44.68	11.2	44.25	44.35	-3.2	5,255	-0.06%
2024/05/22	15	44.73	0	0.00	45.75	15	5,202	0.29%
2024/05/20	1	44.00	6	43.92	43.85	-5	5,027	-0.10%
2024/05/17	20	43.92	28	43.36	43.20	-8	4,908	-0.16%
2024/05/16	0	43.75	1	43.80	43.65	-1	4,821	-0.02%
2024/05/15	3	43.70	0	0.00	43.45	3	4,826	0.06%
2024/05/14	0	43.60	0	0.00	43.45	0	4,860	0.00%
2024/05/13	2	42.80	0	0.00	42.90	2	4,828	0.04%
2024/05/10	8	43.39	1	43.85	43.40	7	4,785	0.15%
2024/05/09	0	45.60	0	0.00	45.20	0	4,670	0.00%
2024/05/08	0	45.30	2	45.60	45.50	-2	4,636	-0.04%
2024/05/06	2	45.50	1	45.30	45.40	1	4,562	0.02%
2024/05/03	0	0.00	0	46.10	45.50	0	4,557	0.00%
2024/04/30	5	46.20	4	46.21	45.90	1	4,527	0.02%
2024/04/29	0	0.00	0	46.86	47.00	0	4,522	0.00%
2024/04/26	0	0.00	1	46.70	46.60	-1	4,558	-0.02%
2024/04/24	2	47.00	8	47.20	47.30	-6	4,678	-0.13%
2024/04/23	0	45.05	0	0.00	45.85	0	4,714	0.00%
2024/04/22	0	0.00	5	44.97	45.35	-5	4,707	-0.11%
2024/04/19	6	45.50	0	0.00	45.65	6	4,735	0.13%
2024/04/18	1	47.00	2.1	47.04	46.85	-1.1	4,811	-0.02%
2024/04/17	2	47.00	2	47.40	47.45	0	4,924	0.00%
2024/04/16	3	46.63	1	47.40	46.85	2	4,932	0.04%
2024/04/15	5	47.81	0	0.00	48.10	5	4,881	0.10%
2024/04/12	11	48.75	0	0.00	48.70	11	4,891	0.22%
2024/04/11	0	0.00	2	48.10	48.75	-2	4,866	-0.04%
2024/04/09	7	48.49	0	0.00	48.85	7	4,812	0.15%
2024/04/08	2	48.70	0	0.00	48.65	2	4,773	0.04%
2024/04/03	5	48.93	0	0.00	49.25	5	4,736	0.11%
2024/04/01	1	49.40	0	0.00	49.35	1	4,709	0.02%
2024/03/29	5	49.73	0	0.00	50.00	5	4,671	0.11%
2024/03/28	0	51.00	6	51.98	51.00	-6	4,426	-0.14%
2024/03/27	3	50.43	7	49.86	50.70	-4	4,216	-0.09%
2024/03/26	4	48.50	2	48.90	48.40	2	4,105	0.05%
2024/03/25	1	49.50	15	49.15	49.95	-14	4,057	-0.35%
2024/03/22	4	50.28	3	50.77	50.90	1	4,012	0.02%
2024/03/21	6	50.75	6	50.88	51.00	0	3,964	0.00%
2024/03/20	12.1	50.21	5	51.10	50.10	7.1	3,935	0.18%
2024/03/19	1	49.85	3	49.48	49.75	-2	3,747	-0.05%
2024/03/18	0	0.00	3	48.67	48.65	-3	3,715	-0.08%
2024/03/15	0	0.00	1	47.15	47.65	-1	3,704	-0.03%
2024/03/14	2	47.00	6	47.17	47.55	-4	3,703	-0.11%
2024/03/13	1	48.20	3	48.70	48.50	-2	3,701	-0.05%
2024/03/12	2	48.13	5.5	47.95	48.10	-3.5	3,660	-0.10%
2024/03/11	1	47.36	2	46.85	46.90	-1	3,618	-0.03%
2024/03/08	2.2	47.74	3	47.22	46.90	-0.9	3,605	-0.02%
2024/03/07	2	47.15	2	46.55	47.15	0	3,582	0.00%
2024/03/06	5	46.60	2	46.20	46.65	3	3,501	0.09%
2024/03/05	7	45.21	2	45.15	45.10	5	3,439	0.15%
2024/03/04	8	45.43	12	45.32	45.10	-4	3,411	-0.12%
2024/03/01	2	44.40	2	44.45	43.95	0	3,303	0.00%
2024/02/29	0	0.00	3	44.10	44.10	-3	3,258	-0.09%
2024/02/27	0	0.00	3	43.72	43.65	-3	3,193	-0.09%
2024/02/26	0	43.25	0	0.00	43.45	0	3,173	0.00%
2024/02/23	6	43.69	5	43.63	43.25	1	3,197	0.03%
2024/02/22	0	43.56	5	43.56	44.00	-5	3,140	-0.16%
2024/02/21	0	43.09	0	0.00	43.15	0	3,103	0.00%
2024/02/20	0	43.55	0	0.00	43.50	0	3,101	0.00%
2024/02/19	0	43.55	0	0.00	43.60	0	3,098	0.00%
2024/02/16	1	43.70	2	43.30	43.50	-1	3,115	-0.03%
2024/02/15	0	0.00	5	43.51	43.65	-5	3,104	-0.16%
2024/02/05	0	41.65	0	0.00	41.70	0	3,058	0.00%
2024/01/30	0	42.25	0	0.00	42.70	0	3,222	0.00%
2024/01/29	0	0.00	2	42.05	42.25	-2	3,291	-0.06%
2024/01/26	2	42.55	0	0.00	42.60	2	3,572	0.06%
2024/01/25	2	42.95	0	0.00	42.80	2	3,605	0.06%
2024/01/24	2.1	43.39	2	43.15	43.15	0.1	3,620	0.00%
2024/01/23	6	43.46	2	43.10	43.10	4	3,637	0.11%
2024/01/22	2	44.20	5	43.98	43.95	-3	3,630	-0.08%
2024/01/19	3	43.80	3	43.87	43.70	0	3,632	0.00%
2024/01/18	1	42.80	2	42.40	42.95	-1	3,565	-0.03%
2024/01/17	0	42.85	12	43.17	43.00	-12	3,746	-0.32%
2024/01/16	2	42.90	22	42.90	42.80	-20	3,897	-0.51%
2024/01/15	4	43.23	11	43.47	43.20	-7	4,088	-0.17%
2024/01/12	35	43.34	2	43.40	42.80	33	4,073	0.81%
2024/01/11	6	43.49	5	43.50	43.50	1	3,950	0.03%
2024/01/08	0	0.00	1	41.20	41.15	-1	3,859	-0.03%
2024/01/05	0	0.00	1	41.60	41.40	-1	3,859	-0.03%
2024/01/03	1	42.00	2	41.95	41.85	-1	3,854	-0.03%
2024/01/02	2	42.30	0	0.00	42.00	2	3,839	0.05%
2023/12/26	0	0.00	10	43.00	43.10	-10	3,769	-0.27%
2023/12/22	0	0.00	1	43.25	42.45	-1	3,743	-0.03%
2023/12/21	1	42.50	0	0.00	42.45	1	3,729	0.03%
2023/12/20	0	0.00	0	42.40	42.45	0	3,712	0.00%
2023/12/19	0	0.00	1	42.85	42.90	-1	3,654	-0.03%
2023/12/18	3	43.83	1	43.45	43.70	2	3,609	0.06%
2023/12/15	5	43.72	38	44.00	43.10	-33	3,550	-0.93%
2023/12/14	1	43.30	0	0.00	43.35	1	3,466	0.03%
2023/12/13	3	42.48	0	0.00	43.15	3	3,404	0.09%
2023/12/12	0	0.00	1	42.80	42.45	-1	3,348	-0.03%
2023/12/11	6	42.56	2	42.50	42.40	4	3,319	0.12%
2023/12/08	2	42.28	7	42.46	42.45	-5	3,282	-0.15%
2023/12/07	0	0.00	1	42.00	41.75	-1	3,220	-0.03%
2023/12/06	5	41.60	5	41.64	41.70	0	3,211	0.00%
2023/12/04	2	42.00	0	0.00	42.00	2	3,208	0.06%
2023/12/01	1	41.30	0	0.00	41.10	1	3,234	0.03%
2023/11/30	0	0.00	1.1	40.70	40.80	-1.1	3,201	-0.03%
2023/11/28	2	40.08	0	0.00	40.20	2	3,156	0.06%
2023/11/24	0	0.00	0.2	39.50	39.40	-0.2	3,174	-0.01%
2023/11/22	3	40.08	2	39.85	39.85	1	3,338	0.03%
2023/11/21	2	39.55	0	0.00	39.50	2	3,305	0.06%
2023/11/15	0	0.00	1	38.60	38.60	-1	3,264	-0.03%
2023/11/13	1	38.05	1	38.10	38.15	0	3,226	0.00%
2023/11/08	1	37.15	2	37.42	37.35	-1	3,149	-0.03%
2023/11/07	1	37.80	1	37.35	37.35	0	3,090	0.00%
2023/11/06	32	37.97	1	37.60	37.80	31	3,057	1.01%
2023/11/03	30.9	38.43	58.3	38.47	37.95	-27.4	2,995	-0.91%
2023/11/02	0	0.00	5	42.05	42.05	-5	2,742	-0.18%
2023/11/01	0	0.00	1	40.90	41.30	-1	2,770	-0.04%
2023/10/30	0.4	40.60	0	0.00	40.65	0.4	2,800	0.01%
2023/10/27	0	0.00	3	41.32	40.90	-3	2,781	-0.11%
2023/10/26	4	41.29	21	41.45	41.45	-17	2,757	-0.62%
2023/10/25	20	42.76	20	43.08	42.00	0	2,710	0.00%
2023/10/24	19	41.96	23	41.97	42.15	-4	2,516	-0.16%
2023/10/23	11.5	41.65	30	41.76	41.40	-18.5	2,312	-0.80%
2023/10/17	0	39.10	0	0.00	39.00	0	2,098	0.00%
2023/10/13	2	38.68	2	39.00	39.05	0	2,128	0.00%
2023/10/12	0	0.00	2	38.50	38.50	-2	2,120	-0.09%
2023/10/04	1	37.50	0	0.00	37.50	1	2,157	0.05%
2023/10/02	0	0.00	0	37.52	37.70	0	2,213	0.00%
2023/09/28	1	37.50	1	37.65	37.40	0	2,241	0.00%
2023/09/27	0	0.00	3	37.38	37.60	-3	2,264	-0.13%
2023/09/26	2	37.70	1	38.00	37.55	1	2,294	0.04%
2023/09/25	1	38.30	0	38.60	38.50	1	2,381	0.04%
2023/09/22	1	38.15	10	37.85	38.50	-9	2,386	-0.38%
2023/09/21	4	38.34	0	0.00	38.30	4	2,483	0.16%
2023/09/20	0	0.00	1	38.95	39.05	-1	2,552	-0.04%
2023/09/19	1	39.20	0	39.85	39.20	1	2,594	0.04%
2023/09/18	0	0.00	2	39.68	39.60	-2	2,632	-0.08%
2023/09/13	4	39.00	3	39.03	38.95	1	2,713	0.04%
2023/09/11	1	39.15	1	39.05	39.00	0	2,770	0.00%
2023/09/07	1	40.20	3	40.42	40.35	-2	2,809	-0.07%
2023/09/06	1	39.80	4	39.99	40.00	-3	2,775	-0.11%
2023/09/01	0	38.35	0	0.00	38.50	0	2,726	0.00%
2023/08/31	1	38.25	6.1	38.21	38.35	-5.1	2,721	-0.19%
2023/08/30	1	37.65	1	37.65	37.90	0	2,726	0.00%
2023/08/29	4	38.46	1	37.55	37.75	3	2,723	0.11%
2023/08/28	12	38.29	13.1	38.47	37.95	-1.1	2,689	-0.04%
2023/08/25	0	0.00	0.1	37.10	37.05	-0.1	2,583	0.00%
2023/08/24	0	0.00	0.1	37.25	36.90	-0.1	2,618	0.00%
2023/08/23	0	0.00	1.1	37.01	37.00	-1.1	2,712	-0.04%
2023/08/21	2.2	36.83	0	0.00	36.60	2.2	2,779	0.08%
2023/08/18	0	0.00	7	36.26	36.30	-7	2,789	-0.25%
2023/08/17	1	35.80	0	0.00	35.85	1	2,778	0.04%
2023/08/16	5	35.90	5	35.84	35.75	0	2,766	0.00%
2023/08/15	0	0.00	8	36.25	36.45	-8	2,753	-0.29%
2023/08/14	5	36.40	10	36.48	36.55	-5	2,755	-0.18%
2023/08/11	3	36.95	0	0.00	37.05	3	2,765	0.11%
2023/08/10	3	36.35	2	36.80	36.70	1	2,765	0.04%
2023/08/09	0	0.00	2	36.85	36.90	-2	2,743	-0.07%
2023/08/08	4.1	36.85	0	0.00	37.05	4.1	2,735	0.15%
2023/08/07	1	37.54	4	37.40	37.35	-3	2,714	-0.11%
2023/08/04	17	36.40	9	36.47	36.30	8	2,659	0.30%
2023/08/01	0.1	35.75	0	0.00	35.75	0.1	2,645	0.00%
2023/07/31	0	0.00	4	35.80	35.75	-4	2,669	-0.15%
2023/07/27	3	35.80	0	0.00	35.75	3	2,642	0.11%
2023/07/26	1	35.20	6	35.15	35.20	-5	2,635	-0.19%
2023/07/25	3	35.20	0	0.00	35.45	3	2,677	0.11%
2023/07/24	2	35.40	0	0.00	35.55	2	2,680	0.07%
2023/07/21	0	0.00	0	35.80	36.00	0	2,661	0.00%
2023/07/20	4	35.60	0	0.00	35.70	4	2,652	0.15%
2023/07/18	4	36.20	1	36.20	36.00	3	2,620	0.11%
2023/07/10	0.1	35.05	0	0.00	34.70	0.1	2,638	0.00%
2023/07/03	0.1	35.95	0	0.00	35.60	0.1	2,706	0.00%
2023/06/29	0.4	36.82	0	0.00	36.35	0.4	2,720	0.01%
2023/06/27	2	39.50	0	0.00	39.15	2	2,536	0.08%
2023/06/26	1	39.50	0	0.00	39.70	1	2,484	0.04%
2023/06/21	2	39.40	0	0.00	39.35	2	2,444	0.08%
2023/06/16	1	39.20	0	0.00	39.45	1	2,348	0.04%
2023/06/15	8	39.20	5	38.93	39.00	3	2,320	0.13%
2023/06/14	1	39.65	0.1	39.55	39.35	0.9	2,306	0.04%
2023/06/13	0	0.00	1	39.85	39.80	-1	2,278	-0.04%
2023/06/12	1	39.90	0	0.00	40.30	1	2,251	0.04%
2023/06/09	1.1	40.00	1	40.40	40.05	0.1	2,239	0.00%
2023/06/08	0	0.00	10	40.70	40.70	-10	2,223	-0.45%
2023/06/06	1	40.55	0	0.00	40.60	1	2,214	0.05%
2023/06/05	7	40.56	0	0.00	40.55	7	2,226	0.31%
2023/06/01	0	0.00	1	40.00	40.00	-1	2,247	-0.04%
2023/05/31	1	39.30	0	0.00	39.50	1	2,257	0.04%
2023/05/30	1	39.00	0	0.00	39.05	1	2,248	0.04%
2023/05/29	23.3	39.65	0	0.00	39.55	23.3	2,282	1.02%
2023/05/26	0	0.00	12.2	39.30	39.50	-12.2	2,283	-0.53%
2023/05/25	1	38.65	0	0.00	38.70	1	2,255	0.04%
2023/05/19	0	0.00	2	38.50	38.40	-2	2,315	-0.09%
2023/05/18	2	38.60	0	0.00	38.50	2	2,324	0.09%
2023/05/16	0	0.00	5	37.75	37.75	-5	2,324	-0.22%
2023/05/15	0	0.00	0	37.70	37.85	0	2,334	0.00%
2023/05/12	0	0.00	0	37.80	37.75	0	2,346	0.00%
2023/05/08	0.2	38.76	0	0.00	38.85	0.2	2,384	0.01%
2023/05/04	0	0.00	3	37.55	37.55	-3	2,478	-0.12%
2023/05/03	4	37.55	0	0.00	37.65	4	2,523	0.16%
2023/05/02	1	37.35	0	0.00	37.35	1	2,582	0.04%
2023/04/28	0	0.00	1	36.85	37.00	-1	2,618	-0.04%
2023/04/27	0	0.00	0	36.55	36.40	0	2,568	0.00%
2023/04/24	1	37.20	0	0.00	37.20	1	2,562	0.04%
2023/04/21	1	37.40	0	38.25	37.30	1	2,560	0.04%
2023/04/20	1	38.20	1	38.50	38.05	0	2,554	0.00%
2023/04/19	2.3	38.67	1	38.50	38.20	1.3	2,561	0.05%
2023/04/18	1.2	38.90	1	38.85	38.90	0.2	2,532	0.01%
2023/04/17	0	0.00	7	38.98	38.85	-7	2,528	-0.28%
2023/04/14	0	38.70	5	38.35	38.85	-5	2,518	-0.20%
2023/04/13	2	38.78	0	0.00	38.70	2	2,528	0.08%
2023/04/12	3	38.85	57	39.09	39.15	-54	2,502	-2.16%
2023/04/11	8	38.74	0	0.00	39.05	8	2,474	0.32%
2023/04/10	0	0.00	1	38.10	38.45	-1	2,440	-0.04%
2023/04/07	32	39.26	30	38.90	38.60	2	2,421	0.08%
2023/04/06	6	38.83	2	39.10	39.10	4	2,365	0.17%
2023/03/31	60	38.33	10	38.35	38.35	50	2,317	2.16%
2023/03/29	0	37.10	0	0.00	37.00	0	2,203	0.00%
2023/03/27	0	37.08	0	0.00	36.90	0	2,253	0.00%
2023/03/24	0	37.10	0	0.00	37.05	0	2,270	0.00%
2023/03/23	0	36.95	0	0.00	36.90	0	2,269	0.00%
2023/03/21	2	36.95	4	37.02	37.00	-2	2,272	-0.09%
2023/03/20	1	36.60	1	36.60	36.75	0	2,262	0.00%
2023/03/16	0	0.00	8	35.78	35.70	-8	2,233	-0.36%
2023/03/15	7	36.86	0	0.00	36.30	7	2,230	0.31%
2023/03/14	0	0.00	18	36.60	36.60	-18	2,250	-0.80%
2023/03/13	18	36.75	0	0.00	36.95	18	2,276	0.79%
2023/03/09	2	37.50	1	37.65	37.60	1	2,269	0.04%
2023/03/08	3	37.55	9	37.51	37.65	-6	2,280	-0.26%
2023/03/07	17	37.58	0	0.00	37.70	17	2,256	0.75%
2023/03/06	2	37.10	1	37.00	37.00	1	2,209	0.05%
2023/03/03	0	36.50	0	0.00	36.70	0	2,209	0.00%
2023/03/02	0	36.25	10	36.10	36.35	-10	2,212	-0.45%
2023/03/01	1	36.25	0	0.00	36.05	1	2,198	0.05%
2023/02/24	1	36.50	1	37.05	36.40	0	2,134	0.00%
2023/02/23	1	36.80	1.5	37.00	37.00	-0.5	2,057	-0.02%
2023/02/14	0	35.60	3	35.63	35.60	-3	2,218	-0.14%
2023/02/13	4	35.09	0	0.00	35.30	4	2,267	0.18%
2023/02/10	1	35.85	1	35.80	35.90	0	2,307	0.00%
2023/02/08	0	35.85	2	35.85	35.85	-2	2,344	-0.09%
2023/02/07	1	35.20	1	35.40	35.50	0	2,334	0.00%
2023/02/06	3	35.70	1	35.50	35.50	2	2,331	0.09%
2023/02/03	1	35.80	2	36.25	36.20	-1	2,314	-0.04%
2023/02/02	1	35.20	3	35.30	35.80	-2	2,255	-0.09%
2023/01/31	2	34.65	4	34.59	34.60	-2	2,197	-0.09%
2023/01/30	0	0.00	0.5	33.95	34.05	-0.5	2,153	-0.02%
2023/01/17	0.5	33.60	0	0.00	33.65	0.5	2,158	0.02%
2023/01/16	0	0.00	3	33.65	33.65	-3	2,219	-0.14%
2023/01/13	2	32.95	1	33.05	32.95	1	2,245	0.04%
2023/01/12	2	33.33	0	0.00	33.10	2	2,357	0.08%
2023/01/11	1	33.80	1	33.85	33.80	0	2,545	0.00%
2023/01/10	0	0.00	3	33.70	33.80	-3	2,593	-0.12%
2023/01/04	0	33.60	0	0.00	33.40	0	2,666	0.00%
2023/01/03	0	33.50	0	0.00	33.70	0	2,694	0.00%
2022/12/30	1	32.60	1	32.80	33.50	0	2,668	0.00%
2022/12/28	3	32.20	0	0.00	32.30	3	2,682	0.11%
2022/12/26	0	0.00	6	32.70	32.95	-6	2,711	-0.22%
2022/12/21	1.1	32.44	1	32.20	32.20	0.1	2,786	0.00%
2022/12/20	0.1	33.00	0	0.00	32.45	0.1	2,801	0.00%
2022/12/09	0	0.00	1	33.45	33.30	-1	2,906	-0.03%
2022/12/08	0	0.00	0	33.50	33.10	0	2,922	0.00%
2022/12/07	0	0.00	0	33.70	33.30	0	2,935	0.00%
2022/12/06	0.2	33.90	3	33.90	33.70	-2.8	2,928	-0.10%
2022/12/05	3	34.80	0	0.00	34.70	3	2,933	0.10%
2022/12/01	1	34.20	4	34.05	34.10	-3	2,937	-0.10%
2022/11/30	3	33.48	1.1	33.75	33.60	1.9	2,935	0.07%
2022/11/24	1	33.35	0	0.00	33.65	1	2,977	0.03%
2022/11/23	1	32.95	2	32.98	32.95	-1	2,944	-0.03%
2022/11/22	1	32.85	0	0.00	32.95	1	2,952	0.03%
2022/11/21	0	33.20	6	33.05	33.20	-6	2,961	-0.20%
2022/11/18	2	33.95	0	0.00	33.80	2	2,928	0.07%
2022/11/17	1.5	33.58	1	33.85	33.95	0.5	2,898	0.02%
2022/11/16	0.4	33.51	0	0.00	33.60	0.4	2,875	0.01%
2022/11/15	0	0.00	4	32.85	33.15	-4	2,814	-0.14%
2022/11/14	1	32.75	0	32.75	32.70	1	2,801	0.04%
2022/11/11	1	32.85	17	32.61	32.50	-16	2,784	-0.57%
2022/11/09	2	32.35	4	32.50	32.30	-2	2,752	-0.07%
2022/11/08	1	32.30	1	32.20	32.00	0	2,728	0.00%
2022/11/07	2	31.68	2	31.65	31.60	0	2,706	0.00%
2022/11/04	2	31.65	4	31.60	31.60	-2	2,715	-0.07%
2022/11/03	2	32.05	6	32.15	32.25	-4	2,679	-0.15%
2022/11/02	0	31.95	3	32.10	31.95	-3	2,687	-0.11%
2022/11/01	5	31.82	0	0.00	31.65	5	2,720	0.18%
2022/10/31	1	32.05	1	31.75	31.75	0	2,776	0.00%
2022/10/28	11	31.77	13	31.61	31.40	-2	2,801	-0.07%
2022/10/27	2	31.25	1	31.25	31.70	1	2,773	0.04%
2022/10/26	13	30.84	11	30.71	30.60	2	2,791	0.07%
2022/10/25	14	31.23	10	31.12	30.70	4	2,774	0.14%
2022/10/24	7	31.96	7	31.98	31.25	0	2,808	0.00%
2022/10/21	14	32.31	5	32.10	31.85	9	2,761	0.33%
2022/10/20	16	32.05	31	32.05	32.20	-15	2,735	-0.55%
2022/10/19	25	32.30	6	32.43	32.30	19	2,646	0.72%
2022/10/18	0	0.00	1	30.85	31.00	-1	2,465	-0.04%
2022/10/14	0	0.00	0	29.10	29.30	0	2,507	0.00%
2022/10/13	0	0.00	0	29.30	28.40	0	2,567	0.00%
2022/10/12	1	29.30	0.3	29.40	29.45	0.7	2,564	0.03%
2022/10/07	5	30.90	1	30.90	30.90	4	2,649	0.15%
2022/10/06	10	30.90	10.1	31.00	31.00	-0.1	2,689	0.00%
2022/10/05	20	31.10	20	30.95	30.95	0	2,703	0.00%
2022/10/03	2	29.70	1	29.70	29.70	1	2,752	0.04%
2022/09/29	1.1	29.60	4	29.63	29.70	-2.9	2,886	-0.10%
2022/09/28	5	29.40	10	29.64	29.25	-5	2,924	-0.17%
2022/09/27	5.1	29.90	0.1	30.35	30.30	5	2,965	0.17%
2022/09/26	11.3	30.15	0	0.00	29.85	11.3	3,054	0.37%
2022/09/23	0.1	31.85	0	0.00	31.75	0.1	3,111	0.00%
2022/09/22	0	0.00	7	31.90	32.00	-7	3,218	-0.22%
2022/09/21	3	32.37	0	0.00	32.25	3	3,330	0.09%
2022/09/20	10	32.75	10	32.85	32.85	0	3,458	0.00%
2022/09/16	5	32.95	0	0.00	32.75	5	3,540	0.14%
2022/09/15	11	33.33	1	33.45	33.25	10	3,556	0.28%
2022/09/14	1.1	33.07	0	0.00	33.30	1.1	3,606	0.03%
2022/09/13	5	33.80	0	0.00	33.80	5	3,611	0.14%
2022/09/12	4	33.80	0	0.00	33.80	4	3,635	0.11%
2022/09/08	1	34.30	0	0.00	34.25	1	3,649	0.03%
2022/09/07	5	33.05	0	0.00	33.00	5	3,673	0.14%
2022/09/06	5.1	33.58	0	0.00	33.40	5.1	3,690	0.14%
2022/09/05	1	34.10	5	34.24	34.20	-4	3,677	-0.11%
2022/09/02	1	34.50	0	0.00	34.50	1	3,692	0.03%
2022/08/31	12	35.83	0	0.00	35.75	12	3,671	0.33%
2022/08/29	1	36.00	0	0.00	36.00	1	3,680	0.03%
2022/08/26	5	36.80	5	36.95	36.80	0	3,705	0.00%
2022/08/25	0	0.00	3	36.35	36.40	-3	3,712	-0.08%
2022/08/24	10	36.10	0	0.00	36.10	10	3,763	0.27%
2022/08/19	5	36.60	0	0.00	37.15	5	3,802	0.13%
2022/08/17	14	36.40	5	36.40	36.45	9	3,775	0.24%
2022/08/15	1	36.50	1	36.50	36.70	0	3,765	0.00%
2022/08/12	5	35.99	2	36.20	36.30	3	3,747	0.08%
2022/08/11	9	35.54	9.1	35.70	35.70	-0.1	3,764	0.00%
2022/08/10	5	35.20	0	0.00	35.10	5	3,769	0.13%
2022/08/05	11	34.58	0	0.00	34.90	11	3,757	0.29%
2022/08/03	3	33.80	1	33.90	34.00	2	3,721	0.05%
2022/08/02	0.1	34.35	0	0.00	34.15	0.1	3,742	0.00%
2022/07/28	10	35.30	0	0.00	35.30	10	3,763	0.27%
2022/07/27	1	34.90	0	0.00	35.40	1	3,794	0.03%
2022/07/26	0	35.25	0	0.00	35.15	0	3,804	0.00%
2022/07/22	23	36.23	0	0.00	35.95	23	3,843	0.60%
2022/07/20	2	35.40	0	0.00	35.40	2	3,835	0.05%
2022/07/19	1	34.90	0	0.00	35.20	1	3,839	0.03%
2022/07/18	3	34.93	0	0.00	35.00	3	3,864	0.08%
2022/07/15	1	33.85	0	0.00	33.85	1	3,843	0.03%
2022/07/14	1	32.95	0	0.00	32.95	1	3,835	0.03%
2022/07/12	1	32.30	0	0.00	32.25	1	3,819	0.03%
2022/07/11	0	0.00	0	34.05	33.90	0	3,800	0.00%
2022/07/08	1	35.30	0	0.00	35.45	1	3,775	0.03%
2022/07/07	1	33.15	1	33.85	34.15	0	3,746	0.00%
2022/07/06	0	0.00	5	34.10	33.15	-5	3,749	-0.13%
2022/07/04	6	34.10	20.1	34.60	33.60	-14.1	3,727	-0.38%
2022/07/01	0.1	35.30	38	36.30	35.45	-37.9	3,711	-1.02%
2022/06/30	9	37.34	17	36.83	36.95	-8	3,623	-0.22%
2022/06/29	7.1	39.24	0	0.00	39.10	7.1	3,526	0.20%
2022/06/28	19	44.95	4	45.03	44.80	15	3,423	0.44%
2022/06/27	3	46.10	0	0.00	46.15	3	3,302	0.09%
2022/06/24	6	46.08	2	46.08	45.60	4	3,282	0.12%
2022/06/23	2	45.25	14	45.38	45.75	-12	3,261	-0.37%
2022/06/22	4	46.85	0	0.00	46.80	4	3,238	0.12%
2022/06/21	1	47.75	0	0.00	47.80	1	3,213	0.03%
2022/06/20	1	47.80	0	0.00	47.10	1	3,226	0.03%
2022/06/17	1	48.15	2	47.98	48.50	-1	3,218	-0.03%
2022/06/16	1	49.50	0	0.00	48.70	1	3,252	0.03%
2022/06/15	1	49.85	0	0.00	49.90	1	3,323	0.03%
2022/06/14	1	48.70	1	49.40	49.40	0	3,365	0.00%
2022/06/13	0	0.00	1	49.80	49.60	-1	3,460	-0.03%
2022/06/07	12	50.32	1	50.29	50.30	11	3,685	0.30%
2022/06/06	5	49.75	5	50.20	50.20	0	3,746	0.00%
2022/06/02	0	0.00	1	49.70	49.75	-1	3,840	-0.03%
2022/06/01	0	0.00	3	49.52	49.60	-3	4,021	-0.07%
2022/05/31	7	48.93	1	49.05	48.55	6	4,144	0.14%
2022/05/30	0	0.00	0	48.85	48.90	0	4,315	0.00%
2022/05/27	5	48.55	0	48.55	48.60	5	4,516	0.11%
2022/05/26	0.1	48.30	1	48.00	47.95	-1	5,446	-0.02%
2022/05/25	1	47.60	1	48.00	48.00	0	6,331	0.00%
2022/05/24	0	0.00	2	47.65	47.55	-2	6,400	-0.03%
2022/05/23	1	48.45	1	48.05	48.00	0	6,431	0.00%
2022/05/20	4	48.44	0.7	48.30	48.35	3.3	6,532	0.05%
2022/05/19	0	0.00	1	47.45	48.35	-1	6,686	-0.01%
2022/05/18	0	0.00	59.1	47.65	47.85	-59.1	6,697	-0.88%
2022/05/17	0	0.00	0.1	46.75	47.30	-0.1	6,838	0.00%
2022/05/16	3	46.77	2	46.30	46.50	1	6,863	0.01%
2022/05/13	0	0.00	2	45.75	45.95	-2	6,866	-0.03%
2022/05/12	61.1	45.84	0	0.00	45.35	61.1	6,896	0.89%
2022/05/11	0.1	45.90	0	0.00	45.85	0.1	6,903	0.00%
2022/05/10	1.1	45.77	0	0.00	46.40	1.1	6,916	0.02%
2022/05/09	1	46.35	1	46.65	46.35	0	6,936	0.00%
2022/05/05	1.1	48.09	1	48.00	48.15	0.1	7,055	0.00%
2022/05/04	1	47.20	0	0.00	47.25	1	7,083	0.01%
2022/04/29	3	47.60	0	0.00	46.70	3	7,237	0.04%
2022/04/28	1	46.60	0	0.00	46.60	1	7,311	0.01%
2022/04/27	2.1	46.37	0	0.00	46.50	2.1	7,377	0.03%
2022/04/25	1	46.95	27	47.24	46.95	-26	7,652	-0.34%
2022/04/21	1	48.90	1	48.95	48.50	0	8,139	0.00%
2022/04/20	0.1	48.85	0	0.00	48.35	0.1	8,983	0.00%
2022/04/19	1	48.85	0	0.00	48.90	1	9,250	0.01%
2022/04/18	0	48.00	0	48.10	48.00	0	9,292	0.00%
2022/04/14	1	48.25	0	0.00	48.35	1	9,365	0.01%
2022/04/13	5.1	48.11	1	48.25	48.30	4.1	9,407	0.04%
2022/04/12	2	48.18	0	0.00	48.00	2	9,395	0.02%
2022/04/11	1.1	49.26	1	48.95	48.85	0.1	9,381	0.00%
2022/04/08	3	49.77	1	49.95	50.10	2	9,381	0.02%
2022/04/07	2	50.05	0	0.00	49.80	2	9,391	0.02%
2022/04/06	0	0.00	2	50.80	50.70	-2	9,365	-0.02%
2022/04/01	2	51.00	0	51.00	51.20	2	9,445	0.02%
2022/03/31	0	0.00	1	51.40	51.40	-1	9,529	-0.01%
2022/03/30	2	51.85	1	51.80	51.70	1	9,584	0.01%
2022/03/29	4	51.90	11	51.88	51.70	-7	9,654	-0.07%
2022/03/28	0	0.00	2	51.35	51.90	-2	9,789	-0.02%
2022/03/25	0	52.00	0	0.00	51.70	0	9,890	0.00%
2022/03/23	8	52.09	2	52.10	52.20	6	9,951	0.06%
2022/03/22	0	52.00	0	0.00	52.10	0	10,013	0.00%
2022/03/21	3	52.17	6	52.52	52.10	-3	10,032	-0.03%
2022/03/18	0	52.00	11	51.67	51.70	-11	10,045	-0.11%
2022/03/16	2	50.60	12	50.26	50.30	-10	9,904	-0.10%
2022/03/15	4	51.20	0	0.00	50.80	4	9,856	0.04%
2022/03/14	16	51.30	1	51.60	51.80	15	9,852	0.15%
2022/03/11	2	51.55	8	51.30	51.50	-6	9,861	-0.06%
2022/03/10	31	51.44	4	51.83	51.30	27	9,886	0.27%
2022/03/09	1	50.40	2	50.85	51.10	-1	9,853	-0.01%
2022/03/08	3.2	50.17	6	50.25	50.20	-2.8	9,866	-0.03%
2022/03/07	8	50.29	16	50.43	50.30	-8	9,792	-0.08%
2022/03/04	1	52.20	10	51.67	51.60	-9	9,667	-0.09%
2022/03/03	16	52.23	5	51.60	51.80	11	9,586	0.11%
2022/03/02	5	51.00	26	51.25	51.40	-21	9,508	-0.22%
2022/03/01	43	51.73	60.1	52.26	51.20	-17.1	9,347	-0.18%
2022/02/25	67	51.74	36	51.03	52.00	31	8,431	0.37%
2022/02/24	0	0.00	5	47.48	47.35	-5	7,667	-0.07%
2022/02/22	4	48.13	0	0.00	48.15	4	7,780	0.05%
2022/02/21	13	49.35	6	49.58	49.15	7	7,954	0.09%
2022/02/18	4	48.39	1	48.10	48.75	3	8,077	0.04%
2022/02/17	7	48.34	2	48.30	48.25	5	8,172	0.06%
2022/02/16	1	47.00	5	47.03	46.95	-4	8,150	-0.05%
2022/02/15	0.1	46.50	0	46.60	46.30	0	8,186	0.00%
2022/02/14	1	46.40	2	46.15	46.50	-1	8,258	-0.01%
2022/02/10	1	47.15	2	47.23	47.40	-1	8,586	-0.01%
2022/02/09	2.1	47.05	0	0.00	47.10	2.1	8,604	0.02%
2022/02/08	0.1	46.64	1	46.50	46.35	-0.9	8,631	-0.01%
2022/02/07	5.1	45.95	16	45.73	45.80	-10.9	8,580	-0.13%
2022/01/26	0	0.00	11	46.10	46.00	-11	8,515	-0.13%
2022/01/25	2.1	46.12	11	46.05	45.75	-8.9	8,508	-0.10%
2022/01/24	1	46.95	0	47.10	47.00	1	8,428	0.01%
2022/01/21	4	47.75	6	47.84	47.60	-2	8,450	-0.02%
2022/01/20	0	0.00	12	48.31	48.45	-12	8,401	-0.14%
2022/01/19	9.1	48.16	9	48.15	47.80	0.1	8,344	0.00%
2022/01/18	28	49.95	18	49.56	48.80	10	8,256	0.12%
2022/01/17	12	49.63	6	49.29	49.50	6	8,058	0.07%
2022/01/14	41	50.64	47	50.60	49.15	-6	7,963	-0.08%
2022/01/13	58	51.61	45	51.90	51.30	13	7,572	0.17%
2022/01/12	28	48.39	17	49.31	49.70	11	6,735	0.16%
2022/01/11	1	47.40	0	0.00	47.10	1	6,510	0.02%
2022/01/07	2	47.65	0	0.00	47.10	2	6,572	0.03%
2022/01/06	0	0.00	1	48.35	48.30	-1	6,564	-0.02%
2022/01/05	2	47.88	0	0.00	48.10	2	6,602	0.03%
2022/01/04	0	0.00	0	48.05	48.05	0	6,610	0.00%
2022/01/03	2	48.10	5	48.05	47.95	-3	6,616	-0.05%
2021/12/29	1	48.10	6	48.22	48.60	-5	6,595	-0.08%
2021/12/28	2	48.65	25	48.85	48.50	-23	6,615	-0.35%
2021/12/27	46	49.06	35.2	49.06	49.10	10.9	6,588	0.16%
2021/12/24	11	48.25	5	48.29	48.30	6	6,555	0.09%
2021/12/23	2	48.00	45	47.94	48.10	-43	6,556	-0.66%
2021/12/22	37	47.81	18	47.98	48.10	19	6,690	0.28%
2021/12/21	2.1	47.45	17	47.40	47.50	-15	6,587	-0.23%
2021/12/17	15	46.54	14	46.84	46.20	1	6,547	0.02%
2021/12/16	4	46.31	11	45.92	46.65	-7	6,626	-0.11%
2021/12/15	2.1	45.16	2	45.00	45.30	0.1	6,646	0.00%
2021/12/14	13	45.13	2	45.15	45.05	11	6,732	0.16%
2021/12/13	0	0.00	8	46.83	46.45	-8	6,835	-0.12%
2021/12/10	1	46.45	1	45.90	46.40	0	6,850	0.00%
2021/12/09	10	46.20	1	46.80	46.30	9	6,874	0.13%
2021/12/08	0	46.90	0	0.00	46.90	0	6,888	0.00%
2021/12/07	2	46.90	0	0.00	46.80	2	6,964	0.03%
2021/12/06	1	47.20	5	46.86	47.25	-4	7,034	-0.06%
2021/12/03	0	46.50	0	0.00	46.55	0	7,241	0.00%
2021/12/02	11	45.72	1	45.90	45.70	10	7,455	0.13%
2021/12/01	0	45.90	2	45.70	46.10	-2	7,688	-0.03%
2021/11/30	13.1	45.49	3	45.53	46.15	10.1	8,094	0.12%
2021/11/29	4.1	43.87	11.2	44.27	44.65	-7.1	8,271	-0.09%
2021/11/26	8.1	45.53	5	45.21	45.20	3.1	8,644	0.04%
2021/11/25	7	46.56	1	46.25	46.25	6	8,670	0.07%
2021/11/24	2.1	46.60	0	0.00	46.55	2.1	8,842	0.02%
2021/11/23	4.2	46.91	1	46.30	46.25	3.2	9,368	0.03%
2021/11/22	4.1	47.42	33	47.33	47.45	-28.9	9,438	-0.31%
2021/11/19	21.1	47.66	2	47.60	47.30	19.1	9,517	0.20%
2021/11/18	56	48.54	47	48.39	48.40	9	9,498	0.09%
2021/11/17	17.4	48.04	71	48.02	48.35	-53.6	9,347	-0.57%
2021/11/16	11.2	46.65	0	0.00	46.30	11.2	9,213	0.12%
2021/11/15	2.2	46.47	0	0.00	47.15	2.2	9,247	0.02%
2021/11/12	37	45.98	7	45.85	45.75	30	9,353	0.32%
2021/11/11	6.4	45.49	0	0.00	45.45	6.4	9,543	0.07%
2021/11/10	20.3	45.82	3	45.95	45.80	17.3	9,771	0.18%
2021/11/09	43	47.19	7	47.26	46.55	36	10,257	0.35%
2021/11/08	0	0.00	4	46.78	46.90	-4	11,219	-0.04%
2021/11/05	2	46.18	0	0.00	46.70	2	12,495	0.02%
2021/11/04	10	47.07	8	46.70	46.45	2	12,611	0.02%
2021/11/03	0.1	46.30	1	46.35	46.15	-0.9	12,808	-0.01%
2021/11/01	2	46.55	0	0.00	46.65	2	13,817	0.01%
2021/10/29	1	46.20	0	0.00	46.15	1	14,127	0.01%
2021/10/28	3.1	46.81	12	46.35	47.10	-8.9	14,375	-0.06%
2021/10/26	0	0.00	0	46.00	45.65	0	14,582	0.00%
2021/10/25	0	0.00	15	45.00	45.50	-15	14,576	-0.10%
2021/10/22	1	45.10	0	0.00	45.20	1	14,631	0.01%
2021/10/21	6	45.98	12	45.80	44.90	-6	14,726	-0.04%
2021/10/20	3	45.50	1	45.35	45.45	2	14,803	0.01%
2021/10/19	3	45.95	7	45.86	45.85	-4	14,875	-0.03%
2021/10/18	1	44.30	0	0.00	44.20	1	14,949	0.01%
2021/10/15	1	45.10	0	0.00	45.10	1	15,039	0.01%
2021/10/13	29	43.74	0	0.00	42.90	29	15,398	0.19%
2021/10/12	6	44.30	0	0.00	44.30	6	15,531	0.04%
2021/10/08	0.1	45.90	0	0.00	45.20	0.1	15,779	0.00%
2021/10/07	2.3	46.37	1	46.55	46.10	1.3	15,972	0.01%
2021/10/06	10.2	46.84	0	0.00	44.95	10.2	16,352	0.06%
2021/10/05	1	46.25	6	46.00	46.45	-5	16,496	-0.03%
2021/10/04	0.1	45.30	7	46.13	44.90	-7	16,513	-0.04%
2021/10/01	5.3	46.64	21	46.67	46.10	-15.7	16,612	-0.09%
2021/09/30	5.1	47.91	23	48.24	47.70	-18	16,782	-0.11%
2021/09/29	26.1	47.84	7	47.98	47.55	19.1	16,754	0.11%
2021/09/28	2.1	50.70	14	50.48	50.50	-11.9	16,683	-0.07%
2021/09/27	0.4	51.90	0	52.00	51.60	0.4	16,736	0.00%
2021/09/24	4	51.98	2	51.90	52.10	2	16,784	0.01%
2021/09/23	12.4	51.61	11	51.74	51.80	1.4	16,730	0.01%
2021/09/22	0.5	52.02	31	52.27	52.50	-30.5	16,601	-0.18%
2021/09/17	7.1	53.40	11	53.62	53.30	-3.9	16,502	-0.02%
2021/09/16	20.4	53.41	0	0.00	53.20	20.4	16,407	0.12%
2021/09/15	20	54.40	20	54.70	54.90	0	16,242	0.00%
2021/09/14	1	55.10	2.4	55.31	55.20	-1.4	16,241	-0.01%
2021/09/13	6.2	55.73	2	55.75	55.60	4.2	16,251	0.03%
2021/09/10	11	56.89	4	56.35	57.00	7	16,254	0.04%
2021/09/09	14	54.40	15	54.66	54.90	-1	16,218	-0.01%
2021/09/08	23.5	54.36	19	53.84	53.60	4.4	16,168	0.03%
2021/09/07	16.2	57.23	9	57.02	56.90	7.2	16,026	0.04%
2021/09/06	20	59.50	14.2	59.42	59.00	5.8	15,808	0.04%
2021/09/03	32	59.93	35	60.34	60.90	-3	15,565	-0.02%
2021/09/02	33.2	58.84	70	57.69	57.10	-36.8	15,242	-0.24%
2021/09/01	61	60.19	32	59.75	59.80	29	15,195	0.19%
2021/08/31	18.5	58.44	6	58.15	58.80	12.5	15,020	0.08%
2021/08/30	11	57.80	38	57.86	58.10	-27	14,967	-0.18%
2021/08/27	19	57.91	31	58.12	56.60	-12	14,812	-0.08%
2021/08/26	7	55.99	12	55.93	56.50	-5	14,355	-0.03%
2021/08/25	31	55.84	31	55.81	55.30	0	14,292	0.00%
2021/08/24	19	55.82	33	55.66	55.30	-14	14,183	-0.10%
2021/08/23	28	54.70	19.1	55.25	55.60	8.9	14,114	0.06%
2021/08/20	7.2	54.04	1	53.90	53.50	6.2	14,033	0.04%
2021/08/19	16	54.43	19	54.35	54.00	-3	13,916	-0.02%
2021/08/18	20	51.75	22.1	53.76	55.20	-2.1	13,872	-0.02%
2021/08/17	4.3	52.48	3	52.47	51.50	1.3	13,745	0.01%
2021/08/16	5.3	54.36	10.1	53.60	53.90	-4.9	13,497	-0.04%
2021/08/13	50	57.39	46	56.84	56.40	4	13,206	0.03%
2021/08/12	111	56.93	114.4	56.02	57.30	-3.4	12,622	-0.03%	大買/大賣/
2021/08/11	142.3	55.82	137.8	56.03	54.00	4.5	11,454	0.04%	大買/大賣/
2021/08/10	14	53.10	15	53.40	54.00	-1	10,213	-0.01%
2021/08/09	16	54.61	7	55.34	54.20	9	10,159	0.09%
2021/08/06	30	56.89	32	57.18	56.20	-2	10,026	-0.02%
2021/08/05	62	57.91	66	58.83	59.20	-4	9,673	-0.04%
2021/08/04	22	56.48	9	56.47	56.80	13	9,365	0.14%
2021/08/03	34	54.57	26.2	54.64	56.20	7.8	9,201	0.09%
2021/08/02	8	53.00	1	52.90	53.00	7	8,902	0.08%
2021/07/30	30	52.76	8.1	52.99	53.30	21.9	8,827	0.25%
2021/07/29	2	51.10	0	0.00	51.80	2	8,735	0.02%
2021/07/28	1.1	50.32	22	51.00	50.80	-20.9	8,793	-0.24%
2021/07/27	1.1	51.43	4	51.83	51.50	-2.9	8,871	-0.03%
2021/07/26	41	52.23	8	52.45	52.80	33	8,887	0.37%
2021/07/23	6	51.17	2	51.10	50.70	4	9,021	0.04%
2021/07/22	7	51.69	1	51.50	51.50	6	9,177	0.07%
2021/07/21	7	50.84	64	51.29	51.60	-57	9,119	-0.63%
2021/07/20	126.7	51.01	61	51.70	50.50	65.7	9,067	0.72%	大買/
2021/07/19	4.5	53.59	1	54.20	53.30	3.5	8,878	0.04%
2021/07/16	6	54.60	8	54.85	55.20	-2	9,090	-0.02%
2021/07/15	3	53.53	78	53.59	54.30	-75	9,320	-0.80%
2021/07/14	9	52.58	23.4	51.77	52.60	-14.4	9,389	-0.15%
2021/07/13	33.6	53.15	38.4	52.44	51.60	-4.8	9,269	-0.05%
2021/07/12	32	50.74	5	50.92	51.00	27	9,017	0.30%
2021/07/09	4.4	49.15	2.1	49.88	49.75	2.4	8,937	0.03%
2021/07/08	37.1	50.13	7	49.92	50.10	30.1	9,061	0.33%
2021/07/07	60	50.21	17.2	50.31	51.20	42.8	9,058	0.47%
2021/07/05	2	49.25	9	49.12	49.25	-7	9,205	-0.08%
2021/07/02	4	47.80	1	47.90	47.55	3	9,422	0.03%
2021/07/01	7	47.98	10	47.99	48.20	-3	9,486	-0.03%
2021/06/30	0	0.00	1	47.25	47.60	-1	9,534	-0.01%
2021/06/29	3.2	47.35	2	47.40	47.10	1.2	9,631	0.01%
2021/06/28	5	47.79	1	47.80	47.80	4	9,965	0.04%
2021/06/25	3	47.60	3	47.77	47.55	0	10,123	0.00%
2021/06/24	1	48.25	2	48.25	48.20	-1	10,326	-0.01%
2021/06/23	17	47.45	1	47.80	47.80	16	10,547	0.15%
2021/06/22	0	0.00	1	47.05	47.10	-1	10,673	-0.01%
2021/06/21	2	47.30	10.5	47.47	47.15	-8.5	10,830	-0.08%
2021/06/18	9	48.88	12	48.80	48.25	-3	11,158	-0.03%
2021/06/17	2	49.60	3	49.42	49.65	-1	11,326	-0.01%
2021/06/16	2	48.93	13	48.87	48.65	-11	11,718	-0.09%
2021/06/15	1	48.60	2.5	48.68	48.50	-1.5	12,590	-0.01%
2021/06/11	4	47.95	0	48.10	48.10	4	13,633	0.03%
2021/06/10	6	48.18	14	48.28	48.10	-8	13,816	-0.06%
2021/06/09	12	48.18	4	48.49	47.85	8	14,069	0.06%
2021/06/08	9	48.32	26.4	48.02	49.00	-17.4	14,010	-0.12%
2021/06/07	2	45.98	6	46.00	46.15	-4	13,821	-0.03%
2021/06/04	4.2	45.48	11	45.58	45.20	-6.8	13,751	-0.05%
2021/06/03	15.2	47.13	4	46.55	46.45	11.2	13,755	0.08%
2021/06/02	2.1	46.33	5	46.59	47.05	-2.9	13,713	-0.02%
2021/06/01	3	45.80	0	0.00	45.70	3	13,645	0.02%
2021/05/31	8	44.95	2	45.70	45.55	6	13,783	0.04%
2021/05/28	0	0.00	6	44.92	44.95	-6	13,867	-0.04%
2021/05/27	23	43.96	22	44.33	44.35	1	13,998	0.01%
2021/05/26	30	44.22	29	44.31	44.25	1	14,215	0.01%
2021/05/25	15	44.58	23	44.43	44.95	-8	14,463	-0.06%
2021/05/24	1	42.40	1	42.70	42.80	0	14,493	0.00%
2021/05/21	0	0.00	6	42.18	42.35	-6	14,601	-0.04%
2021/05/20	2	42.40	24	42.64	41.70	-22	14,780	-0.15%
2021/05/19	3	41.95	1	42.40	42.30	2	14,983	0.01%
2021/05/18	20	40.15	5	42.40	42.55	15	15,159	0.10%
2021/05/17	1	40.10	40	41.54	39.65	-39	15,295	-0.25%
2021/05/14	56.2	43.44	25	42.63	42.35	31.2	15,213	0.21%
2021/05/13	7	42.45	5	42.48	42.50	2	15,101	0.01%
2021/05/12	4	42.92	8	41.34	41.65	-4	14,970	-0.03%
2021/05/11	2.2	42.60	21	41.80	41.80	-18.9	14,889	-0.13%
2021/05/10	2	44.73	0	0.00	44.85	2	14,764	0.01%
2021/05/07	1	45.80	1	45.90	45.90	0	14,805	0.00%
2021/05/06	0	43.65	18	44.03	43.90	-18	14,811	-0.12%
2021/05/05	30	44.87	71	44.70	43.90	-41	14,819	-0.28%
2021/05/04	20.5	45.18	18	44.15	45.00	2.5	14,918	0.02%
2021/05/03	42.3	47.46	31	46.64	46.30	11.3	14,913	0.08%
2021/04/29	11.4	48.16	16	47.64	47.70	-4.6	14,963	-0.03%
2021/04/28	4	50.20	23.1	50.28	50.30	-19.1	14,973	-0.13%
2021/04/27	25	48.99	7	49.14	48.85	18	15,031	0.12%
2021/04/26	6.1	48.70	6	48.98	48.80	0.1	15,380	0.00%
2021/04/23	2	47.15	5	47.89	48.00	-3	15,402	-0.02%
2021/04/22	24.2	50.19	24	49.07	47.30	0.2	15,496	0.00%
2021/04/21	11	49.33	26.1	49.04	49.70	-15.1	15,210	-0.10%
2021/04/20	27	48.06	51.1	47.68	47.50	-24.1	14,944	-0.16%
2021/04/19	5	46.65	1	46.80	46.70	4	15,115	0.03%
2021/04/16	12	46.02	9	46.56	46.65	3	15,137	0.02%
2021/04/15	29	44.68	122	44.98	45.25	-93	15,095	-0.62%	大賣/
2021/04/14	27.1	45.31	7.1	45.12	44.75	20	15,118	0.13%
2021/04/13	54	46.89	12	47.01	45.70	42	15,079	0.28%
2021/04/12	10	47.45	21	47.15	46.90	-11	14,988	-0.07%
2021/04/09	31	47.35	61	46.90	46.85	-30	14,866	-0.20%
2021/04/08	49	46.36	24	46.92	47.50	25	14,645	0.17%
2021/04/07	16	45.63	5	45.58	45.30	11	14,326	0.08%
2021/04/06	50	45.25	11	45.19	45.30	39	14,332	0.27%
2021/04/01	24	44.13	2	44.20	44.20	22	14,267	0.15%
2021/03/31	16.4	45.20	14	45.17	44.25	2.4	14,237	0.02%
2021/03/30	10	44.10	29	44.13	44.90	-19	13,925	-0.14%
2021/03/29	6	44.46	13	44.35	44.15	-7	13,837	-0.05%
2021/03/26	32	44.62	28	44.51	44.65	4	13,744	0.03%
2021/03/25	4	43.42	11	43.33	43.30	-7	13,609	-0.05%
2021/03/24	8	43.94	3	43.05	43.05	5	13,697	0.04%
2021/03/23	18	44.16	30	44.31	44.10	-12	13,653	-0.09%
2021/03/22	21	42.94	23	42.96	42.95	-2	13,468	-0.01%
2021/03/19	351	43.47	68	43.37	43.50	283	13,552	2.09%	大買/鉅額交易
2021/03/18	44	43.07	40	43.09	43.75	4	13,281	0.03%
2021/03/17	89.1	40.28	134.6	40.39	40.65	-45.6	12,769	-0.36%	大賣/
2021/03/16	24.1	38.11	14	38.15	38.60	10.1	11,893	0.08%
2021/03/15	33	38.20	44	38.65	38.20	-11	11,979	-0.09%
2021/03/12	13	36.72	32	37.16	37.40	-19	11,844	-0.16%
2021/03/11	16	36.25	13	36.63	36.80	3	12,524	0.02%
2021/03/10	7	36.49	1	36.50	36.50	6	13,196	0.05%
2021/03/09	25	36.28	35	36.56	36.65	-10	13,568	-0.07%
2021/03/08	24	37.33	35	36.82	36.70	-11	13,606	-0.08%
2021/03/05	38	37.25	20	37.10	37.10	18	13,632	0.13%
2021/03/04	12	38.19	2	37.85	37.35	10	13,696	0.07%
2021/03/03	31	37.12	8	37.09	37.75	23	13,544	0.17%
2021/03/02	9	37.67	4	38.09	37.30	5	13,437	0.04%
2021/02/26	12	37.66	4	37.76	37.70	8	13,320	0.06%
2021/02/25	26	37.94	69.3	37.72	38.95	-43.3	13,274	-0.33%
2021/02/24	19	37.10	99	37.18	37.00	-80	13,110	-0.61%
2021/02/23	14	36.54	2	36.73	36.50	12	12,989	0.09%
2021/02/22	20	37.38	54	37.11	37.25	-34	12,899	-0.26%
2021/02/19	19	36.93	105	36.83	37.35	-86	12,757	-0.67%	大賣/
2021/02/18	12	35.91	65.1	35.48	36.45	-53.1	12,566	-0.42%
2021/02/17	161	35.66	111	35.55	35.25	50	12,409	0.40%	大買/大賣/
2021/02/05	22	34.62	0	0.00	34.35	22	12,224	0.18%
2021/02/04	30	33.90	0	0.00	34.00	30	12,219	0.25%
2021/02/03	3	34.70	4	34.35	34.35	-1	12,306	-0.01%
2021/02/02	82	34.64	71	35.33	34.70	11	12,344	0.09%
2021/02/01	12.1	33.40	50	33.42	33.65	-37.9	12,206	-0.31%
2021/01/29	2	34.28	10	34.25	33.65	-8	12,151	-0.07%
2021/01/28	11	34.84	15	34.62	34.50	-4	12,056	-0.03%
2021/01/27	12	35.20	11	35.28	35.25	1	11,987	0.01%
2021/01/26	65	35.46	70	35.78	35.00	-5	11,917	-0.04%
2021/01/25	47	36.60	109	36.30	36.30	-62	11,730	-0.53%	大賣/
2021/01/22	2	37.08	41.5	37.19	37.25	-39.5	11,588	-0.34%
2021/01/21	11.1	36.71	70	36.60	37.10	-58.9	11,389	-0.52%
2021/01/20	47.3	36.71	5	36.90	35.70	42.3	11,107	0.38%
2021/01/19	8	37.18	55	37.31	37.05	-47	10,777	-0.44%
2021/01/18	1	35.25	2	36.20	36.35	-1	10,311	-0.01%
2021/01/15	4.5	36.30	4	35.81	35.55	0.5	10,167	0.00%
2021/01/14	62	36.17	34	36.11	36.30	28	9,987	0.28%
2021/01/13	73	36.30	7.3	36.24	36.40	65.7	9,871	0.67%
2021/01/12	184	36.19	81	36.33	35.80	103	9,708	1.06%	大買/鉅額交易
2021/01/11	4	35.38	13.4	35.51	35.65	-9.4	9,181	-0.10%
2021/01/08	15.3	34.87	0	0.00	35.10	15.3	9,041	0.17%
2021/01/07	50	35.05	83	35.09	35.25	-33	8,917	-0.37%
2021/01/06	65.2	35.06	40	35.34	34.45	25.2	8,790	0.29%
2021/01/05	43	34.90	20	34.85	34.85	23	8,607	0.27%
2021/01/04	0.1	34.40	0	0.00	34.70	0.1	8,560	0.00%
2020/12/31	50.2	34.58	52	34.51	34.35	-1.8	8,526	-0.02%
2020/12/30	90	34.68	0	0.00	34.70	90	8,473	1.06%
2020/12/29	3	34.78	44	35.13	35.00	-41	8,439	-0.49%
2020/12/28	5.2	34.64	21	34.21	34.50	-15.8	8,260	-0.19%
2020/12/25	65	34.49	1	34.45	34.40	64	8,197	0.78%
2020/12/24	26	33.76	10	33.74	34.05	16	8,103	0.20%
2020/12/23	5	33.55	11	33.51	33.50	-6	8,069	-0.07%
2020/12/22	18	34.21	10	33.50	33.50	8	8,055	0.10%
2020/12/21	2	34.13	2	34.23	34.35	0	7,954	0.00%
2020/12/18	38	34.91	10	34.61	34.70	28	7,861	0.36%
2020/12/17	10	34.40	3	34.25	34.95	7	7,605	0.09%
2020/12/16	3	35.07	0	0.00	34.55	3	7,451	0.04%
2020/12/15	37	35.58	14	35.43	34.65	23	7,247	0.32%
2020/12/14	13	37.06	8.3	37.18	36.60	4.7	6,932	0.07%
2020/12/11	48	36.65	143.3	36.71	37.15	-95.3	6,728	-1.42%	大賣/
2020/12/10	41	36.51	58.2	36.68	36.75	-17.2	6,262	-0.27%
2020/12/09	64	36.31	99.4	36.61	37.05	-35.4	6,067	-0.58%
2020/12/08	14	35.94	46	35.93	36.25	-32	5,772	-0.55%
2020/12/07	99.6	37.09	77.6	37.10	36.50	22	5,536	0.40%
2020/12/04	114.6	34.65	124	35.21	35.70	-9.4	4,719	-0.20%	大買/大賣/
2020/12/03	49	33.31	82	33.35	33.20	-33	3,957	-0.83%
2020/12/02	52	32.33	0	0.00	32.30	52	3,599	1.44%
2020/12/01	0	0.00	13	31.94	32.00	-13	3,505	-0.37%
2020/11/30	0	0.00	11	31.71	31.85	-11	3,431	-0.32%
2020/11/26	51	31.20	0	0.00	31.50	51	3,295	1.55%
2020/11/25	50	31.75	14.7	31.42	31.20	35.3	3,292	1.07%
2020/11/24	25	32.17	25	31.98	31.65	0	3,235	0.00%
2020/11/23	4	31.60	22	31.50	31.95	-18	3,045	-0.59%
2020/11/20	1	30.05	186	30.16	30.20	-185	2,843	-6.51%	大賣/鉅額交易
2020/11/19	6	30.51	2	30.63	30.35	4	2,834	0.14%
2020/11/18	17	30.43	3	30.45	30.45	14	2,811	0.50%
2020/11/17	32	30.23	5	30.23	30.05	27	2,786	0.97%
2020/11/16	6.2	30.10	2	29.95	30.00	4.2	2,838	0.15%
2020/11/13	13	29.62	12	29.56	29.50	1	2,841	0.04%
2020/11/12	82	29.66	0	0.00	29.30	82	2,825	2.90%
2020/11/11	111	29.84	3	29.85	30.00	108	2,791	3.87%	大買/鉅額交易
2020/11/10	30	29.98	2	29.78	29.85	28	2,697	1.04%
2020/11/09	30.2	29.20	0	0.00	29.30	30.2	2,667	1.13%
2020/11/05	1	28.65	0	0.00	28.75	1	2,712	0.04%
2020/11/03	2	28.55	0	0.00	28.65	2	2,729	0.07%
2020/11/02	2	28.13	0	0.00	28.05	2	2,762	0.07%
2020/10/29	1	28.45	0	0.00	28.40	1	2,774	0.04%
2020/10/28	1.2	28.81	0	0.00	28.75	1.2	2,779	0.04%
2020/10/26	1	29.30	7	29.27	29.10	-6	2,885	-0.21%
2020/10/23	7	29.30	0	0.00	29.35	7	2,911	0.24%
2020/10/21	10	29.10	0	0.00	29.10	10	2,991	0.33%
2020/10/20	0	0.00	11	29.29	29.15	-11	3,036	-0.36%
2020/10/16	10	28.85	5	29.11	28.85	5	3,060	0.16%
2020/10/14	0	0.00	3	29.25	29.15	-3	3,108	-0.10%
2020/10/13	2	29.00	3	28.83	28.90	-1	3,134	-0.03%
2020/10/12	1	29.15	11	29.02	29.10	-10	3,197	-0.31%
2020/10/08	0	0.00	3	28.65	28.65	-3	3,193	-0.09%
2020/10/06	3	28.95	0	0.00	28.75	3	3,276	0.09%
2020/09/29	1	28.25	1	28.25	28.30	0	3,453	0.00%
2020/09/28	5	28.17	0	0.00	28.30	5	3,589	0.14%
2020/09/25	1	28.05	6	27.41	27.25	-5	3,869	-0.13%
2020/09/24	2	28.10	10	28.08	28.05	-8	4,006	-0.20%
2020/09/22	7	29.04	13	29.05	28.95	-6	4,251	-0.14%
2020/09/17	0	0.00	6	29.60	29.90	-6	4,521	-0.13%
2020/09/16	14	29.61	0	0.00	29.50	14	4,532	0.31%
2020/09/15	5	29.60	0	0.00	29.65	5	4,594	0.11%
2020/09/14	0	0.00	0	29.50	29.50	0	4,750	0.00%
2020/09/10	1	29.45	0	0.00	28.95	1	4,959	0.02%
2020/09/09	1	29.30	2	28.90	29.30	-1	5,069	-0.02%
2020/09/08	8	29.38	1	29.25	29.30	7	5,150	0.14%
2020/09/07	0	0.00	2	29.30	29.30	-2	5,260	-0.04%
2020/09/03	0	0.00	11	29.43	29.35	-11	5,531	-0.20%
2020/09/02	3	29.40	13	29.27	29.40	-10	5,595	-0.18%
2020/09/01	28	29.08	11	29.17	29.15	17	5,690	0.30%
2020/08/31	6	29.13	0	0.00	29.10	6	5,780	0.10%
2020/08/28	1	29.40	0	0.00	29.40	1	5,920	0.02%
2020/08/27	1	29.85	0	0.00	29.65	1	6,192	0.02%
2020/08/26	2	29.50	4	29.55	29.65	-2	6,893	-0.03%
2020/08/25	13	29.57	10	29.80	29.80	3	6,970	0.04%
2020/08/24	11	29.05	0	29.20	29.20	11	6,975	0.16%
2020/08/21	6	29.29	1	29.25	29.25	5	7,034	0.07%
2020/08/20	2	29.00	2	29.00	29.10	0	7,055	0.00%
2020/08/19	15	30.65	0	0.00	30.60	15	7,002	0.21%
2020/08/18	8.3	31.58	0	31.45	31.45	8.3	6,951	0.12%
2020/08/17	1	31.90	0	31.90	31.95	1	6,996	0.01%
2020/08/14	3	31.80	4	31.94	31.90	-1	7,147	-0.01%
2020/08/13	10	32.25	2	32.50	31.85	8	7,177	0.11%
2020/08/12	6	31.89	21	32.39	32.15	-15	7,191	-0.21%
2020/08/11	0	0.00	0	31.70	31.75	0	7,203	0.00%
2020/08/10	20	32.25	20	32.45	32.15	0	7,257	0.00%
2020/08/06	45	32.34	1	32.35	32.20	44	7,384	0.60%
2020/08/05	0	0.00	26	32.70	32.55	-26	7,428	-0.35%
2020/08/03	0	31.95	1	32.00	31.95	-1	7,742	-0.01%
2020/07/31	1	32.10	1	32.25	31.90	0	8,030	0.00%
2020/07/30	1.2	31.74	13	32.04	32.00	-11.9	8,114	-0.15%
2020/07/29	0	0.00	3	30.77	31.15	-3	8,296	-0.04%
2020/07/28	2	30.45	2.5	30.99	30.35	-0.5	8,465	-0.01%
2020/07/27	3	31.50	9	31.35	31.20	-6	8,491	-0.07%
2020/07/24	6	31.68	12	31.61	31.45	-6	8,488	-0.07%
2020/07/23	10	32.30	1	32.40	32.35	9	8,495	0.11%
2020/07/22	0	0.00	5	32.51	32.65	-5	8,636	-0.06%
2020/07/21	10	32.00	2	32.03	32.00	8	8,655	0.09%
2020/07/20	1	31.55	0	0.00	31.65	1	8,689	0.01%
2020/07/17	3	32.02	1	31.90	31.75	2	8,692	0.02%
2020/07/16	3	32.22	2	32.38	32.15	1	8,729	0.01%
2020/07/15	1	32.25	1	32.35	32.30	0	8,733	0.00%
2020/07/14	26	32.53	1	32.40	32.25	25	8,813	0.28%
2020/07/13	0	0.00	2	32.75	32.80	-2	8,851	-0.02%
2020/07/10	1	32.05	7	32.15	32.00	-6	8,986	-0.07%
2020/07/09	7	33.05	3	33.20	32.90	4	8,967	0.04%
2020/07/08	6	33.52	41	33.26	33.30	-35	8,993	-0.39%
2020/07/07	14	33.92	6	33.79	33.65	8	9,043	0.09%
2020/07/06	20	34.05	22.5	34.17	34.00	-2.5	9,022	-0.03%
2020/07/03	11	33.12	14	33.31	33.40	-3	8,798	-0.03%
2020/07/02	9	32.02	40	31.76	32.40	-31	8,730	-0.36%
2020/07/01	5.5	31.93	1	31.60	31.60	4.5	8,715	0.05%
2020/06/30	7	33.76	1	33.65	33.80	6	8,505	0.07%
2020/06/29	41	33.35	6	33.37	33.50	35	8,367	0.42%
2020/06/24	13	33.51	48	33.45	33.55	-35	8,360	-0.42%
2020/06/22	4	34.43	6	34.43	34.20	-2	8,367	-0.02%
2020/06/19	11.1	34.40	5	35.00	34.80	6.1	8,473	0.07%
2020/06/18	0	0.00	8.8	34.23	34.50	-8.8	8,355	-0.11%
2020/06/17	45	33.99	4	34.10	33.75	41	8,233	0.50%
2020/06/16	1	33.40	13	33.28	33.60	-12	8,204	-0.15%
2020/06/15	13	33.01	8	33.06	32.55	5	8,277	0.06%
2020/06/12	3	33.03	8	32.89	33.25	-5	8,262	-0.06%
2020/06/11	4	33.89	19	33.91	33.45	-15	8,238	-0.18%
2020/06/10	2	33.40	4	33.40	33.35	-2	8,093	-0.02%
2020/06/09	2	33.40	2	33.35	33.10	0	8,205	0.00%
2020/06/08	13	33.53	6	33.58	33.65	7	8,314	0.08%
2020/06/05	12	33.48	1	33.60	33.35	11	8,602	0.13%
2020/06/04	10	33.19	2	32.88	32.90	8	8,829	0.09%
2020/06/03	13	33.26	11	33.22	33.25	2	8,871	0.02%
2020/06/02	33.5	34.24	27.1	34.24	34.05	6.4	8,641	0.07%
2020/06/01	1	31.75	20	31.90	32.15	-19	8,011	-0.24%
2020/05/29	5	31.19	3.1	31.24	30.90	2	7,960	0.02%
2020/05/28	11	31.31	1.3	31.44	30.90	9.7	7,960	0.12%
2020/05/27	3	31.75	1.1	31.74	31.55	2	7,943	0.02%
2020/05/26	3	31.38	0.1	31.35	31.35	3	7,928	0.04%
2020/05/25	11	31.17	2.1	31.42	31.50	8.9	7,894	0.11%
2020/05/22	4	32.01	14	31.86	31.40	-10	7,883	-0.13%
2020/05/21	24	31.85	12	32.04	32.05	12	7,858	0.15%
2020/05/20	0	0.00	1	30.80	31.10	-1	7,707	-0.01%
2020/05/19	1	30.50	0	0.00	30.45	1	7,691	0.01%
2020/05/18	6	30.43	0	0.00	30.25	6	7,642	0.08%
2020/05/15	0.2	30.80	0	0.00	30.80	0.2	7,614	0.00%
2020/05/14	2.1	31.68	10	32.18	31.15	-7.9	7,541	-0.10%
2020/05/13	2	32.35	2	32.15	32.40	0	7,448	0.00%
2020/05/12	0	0.00	16.1	32.35	32.30	-16.1	7,429	-0.22%
2020/05/11	1	32.95	29	32.67	32.55	-28	7,377	-0.38%
2020/05/08	24	32.07	11	32.05	32.20	13	7,245	0.18%
2020/05/07	27	32.21	4.1	32.04	31.60	22.9	7,055	0.32%
2020/05/06	1.2	31.53	5	31.42	31.75	-3.8	6,778	-0.06%
2020/05/05	3	32.23	5	32.07	32.00	-2	6,687	-0.03%
2020/05/04	1	30.30	3	31.60	31.50	-2	6,462	-0.03%
2020/04/30	0	0.00	4	30.55	30.70	-4	6,301	-0.06%
2020/04/29	7	30.20	3	30.10	30.15	4	6,271	0.06%
2020/04/28	10.5	30.04	0	0.00	30.10	10.5	6,275	0.17%
2020/04/27	38	30.26	29	30.39	30.35	9	6,328	0.14%
2020/04/24	5	29.19	4	29.26	29.30	1	6,208	0.02%
2020/04/23	0	0.00	2	28.83	28.55	-2	6,138	-0.03%
2020/04/22	3	28.85	30	28.40	28.80	-27	6,075	-0.44%
2020/04/21	1	29.30	0	0.00	28.60	1	6,050	0.02%
2020/04/20	2	29.40	2	29.45	29.30	0	5,994	0.00%
2020/04/17	3	29.35	6	29.20	29.00	-3	5,936	-0.05%
2020/04/16	11.5	29.48	5	29.28	29.25	6.5	5,879	0.11%
2020/04/15	42	29.09	17	29.51	29.60	25	5,868	0.43%
2020/04/14	0	0.00	5	28.38	28.55	-5	5,710	-0.09%
2020/04/13	7	27.99	1	28.15	27.90	6	5,703	0.11%
2020/04/10	10	28.67	0.1	28.65	28.45	9.9	5,665	0.18%
2020/04/09	2.1	28.26	6	28.58	29.25	-3.9	5,567	-0.07%
2020/04/08	6	28.16	2	28.23	28.35	4	5,455	0.07%
2020/04/07	8	27.21	6	27.58	27.55	2	5,460	0.04%
2020/04/06	2	26.70	2	26.68	26.75	0	5,338	0.00%
2020/04/01	0	26.95	0	0.00	26.95	0	5,322	0.00%
2020/03/31	0	26.70	2	26.65	26.60	-2	5,317	-0.04%
2020/03/30	4	26.30	13	25.55	26.60	-9	5,286	-0.17%
2020/03/27	5	26.54	7	26.90	26.15	-2	5,279	-0.04%
2020/03/26	6	26.90	1	26.90	26.60	5	5,191	0.10%
2020/03/25	3	26.85	0	0.00	26.55	3	5,159	0.06%
2020/03/24	0	25.80	1	26.20	25.80	-1	5,009	-0.02%
2020/03/23	2	25.32	1	25.20	25.20	1	4,975	0.02%
2020/03/20	12	25.55	0	0.00	25.95	12	5,061	0.24%
2020/03/19	3	23.98	2	24.05	24.30	1	4,986	0.02%
2020/03/18	0	25.00	12	25.95	25.00	-12	4,972	-0.24%
2020/03/17	8	25.85	4	25.50	25.45	4	4,949	0.08%
2020/03/16	23	27.17	2	25.50	25.50	21	4,935	0.43%
2020/03/13	0	0.00	2	26.20	26.95	-2	4,851	-0.04%
2020/03/12	12	28.94	3	29.40	28.10	9	4,697	0.19%
2020/03/11	29	30.93	33	31.05	29.80	-4	4,571	-0.09%
2020/03/10	66	31.52	99	31.38	32.50	-33	4,266	-0.77%
2020/03/09	55	31.21	8	30.91	30.70	47	4,076	1.15%
2020/03/06	0.3	30.55	4	30.26	30.55	-3.7	3,927	-0.09%
2020/03/05	1	29.75	2	30.13	30.10	-1	3,952	-0.03%
2020/03/04	0	29.40	0	0.00	29.40	0	4,006	0.00%
2020/03/02	2	29.32	0	0.00	29.15	2	4,070	0.05%
2020/02/26	0	0.00	2	30.60	30.45	-2	4,107	-0.05%
2020/02/25	0	30.65	0	0.00	30.65	0	4,183	0.00%
2020/02/24	4	30.90	3	31.05	31.00	1	4,323	0.02%
2020/02/20	0	0.00	1	31.40	31.25	-1	4,427	-0.02%
2020/02/19	0	0.00	3	31.25	31.10	-3	4,564	-0.07%
2020/02/18	1	31.15	2	31.28	31.25	-1	4,850	-0.02%
2020/02/17	0	30.75	2	30.85	30.75	-2	5,074	-0.04%
2020/02/14	1	31.00	1	31.05	31.05	0	5,331	0.00%
2020/02/13	1	30.95	12	30.80	30.65	-11	5,861	-0.19%
2020/02/12	1	30.80	0	0.00	30.75	1	6,180	0.02%
2020/02/10	2	29.25	0	0.00	30.00	2	7,657	0.03%
2020/02/07	3	30.02	1	30.00	30.00	2	7,673	0.03%
2020/02/06	15	30.50	7	30.35	30.60	8	7,685	0.10%
2020/02/05	3	29.88	1	29.70	29.70	2	7,674	0.03%
2020/02/04	5	29.51	1	29.55	29.55	4	7,664	0.05%
2020/02/03	1	28.05	1	28.90	28.90	0	7,674	0.00%
2020/01/31	4	30.25	0	0.00	30.00	4	7,640	0.05%
2020/01/30	5	30.36	4	31.05	29.95	1	7,627	0.01%
2020/01/20	1	33.25	0	0.00	33.25	1	7,551	0.01%
2020/01/17	0	33.75	10	34.05	33.85	-10	7,551	-0.13%
2020/01/16	0	33.80	0	0.00	33.85	0	7,616	0.00%
2020/01/15	0	33.75	2	34.03	33.90	-2	7,683	-0.03%
2020/01/14	1	34.30	0	0.00	34.15	1	7,714	0.01%
2020/01/10	6	33.64	6	33.77	34.00	0	7,806	0.00%
2020/01/09	2	33.45	3	33.78	34.25	-1	7,821	-0.01%
2020/01/08	0	0.00	1	32.15	32.60	-1	7,834	-0.01%
2020/01/07	1.5	32.77	15	32.61	32.70	-13.5	7,993	-0.17%
2020/01/06	0.5	33.35	1	33.40	33.40	-0.5	8,007	-0.01%
2020/01/03	0	0.00	12	34.65	34.20	-12	8,018	-0.15%
2020/01/02	11	34.49	1	34.45	34.55	10	8,026	0.12%
2019/12/31	6	34.44	1	34.60	34.25	5	8,043	0.06%
2019/12/30	5	35.05	0	34.90	35.10	5	7,973	0.06%
2019/12/27	15	34.89	2	35.23	35.30	13	7,972	0.16%
2019/12/26	5	34.48	1	34.30	34.40	4	7,974	0.05%
2019/12/25	1.3	34.79	1	34.70	34.75	0.3	8,056	0.00%
2019/12/24	4	34.73	1	35.05	34.60	3	8,197	0.04%
2019/12/23	0	0.00	0.7	35.05	35.20	-0.7	8,229	-0.01%
2019/12/19	0	0.00	8	35.60	35.55	-8	8,291	-0.10%
2019/12/18	3	35.85	3	35.95	35.90	0	8,293	0.00%
2019/12/17	57	36.04	83.4	36.22	36.25	-26.4	8,288	-0.32%
2019/12/16	2	35.43	1	35.55	35.55	1	8,217	0.01%
2019/12/13	4	36.23	7	35.68	35.30	-3	8,241	-0.04%
2019/12/12	8	35.56	12	35.62	35.85	-4	8,124	-0.05%
2019/12/11	4	35.66	12	35.65	35.45	-8	8,152	-0.10%
2019/12/10	12	35.16	1	35.10	35.15	11	8,208	0.13%
2019/12/09	2	35.23	4	35.10	35.15	-2	8,308	-0.02%
2019/12/06	2	35.08	2	34.93	34.85	0	8,344	0.00%
2019/12/05	7	35.06	0	0.00	35.20	7	8,441	0.08%
2019/12/04	3	34.77	3	34.78	35.05	0	8,507	0.00%
2019/12/03	1	34.45	6	34.20	34.20	-5	8,557	-0.06%
2019/12/02	2	33.70	1	34.00	34.00	1	8,711	0.01%
2019/11/29	2	34.50	7	34.35	34.25	-5	8,695	-0.06%
2019/11/28	5	35.38	1.8	35.16	35.20	3.2	8,632	0.04%
2019/11/27	1.2	35.53	2	35.50	35.45	-0.8	8,629	-0.01%
2019/11/26	32	35.62	2	35.80	35.80	30	8,686	0.35%
2019/11/25	6	35.53	8.1	35.70	35.65	-2.1	8,679	-0.02%
2019/11/22	5	35.46	18	35.46	35.15	-13	8,752	-0.15%
2019/11/21	1	36.00	26	36.00	36.00	-25	8,769	-0.29%
2019/11/20	2	36.85	8	36.54	36.95	-6	8,683	-0.07%
2019/11/19	6	36.99	3	37.03	37.10	3	8,699	0.03%
2019/11/18	3	36.60	2	36.15	36.75	1	8,677	0.01%
2019/11/15	6	37.95	13	37.25	36.25	-7	8,639	-0.08%
2019/11/14	10	37.02	8.3	36.90	36.70	1.7	8,431	0.02%
2019/11/13	18	38.13	16	38.04	37.80	2	8,297	0.02%
2019/11/12	19	37.52	55	37.66	38.00	-36	8,142	-0.44%
2019/11/11	31	35.90	20	35.86	35.95	11	7,823	0.14%
2019/11/08	163.1	35.36	124	35.34	35.80	39.1	7,792	0.50%	大買/大賣/
2019/11/07	42	32.65	49.5	32.96	33.40	-7.5	7,242	-0.10%
2019/11/06	5.1	30.79	6	30.34	30.40	-0.9	6,951	-0.01%
2019/11/01	5	30.30	0	0.00	30.55	5	7,566	0.07%
2019/10/29	0	0.00	1	30.30	30.30	-1	7,851	-0.01%
2019/10/28	5	30.92	0	0.00	30.70	5	7,960	0.06%
2019/10/25	2	31.20	2	31.05	31.20	0	8,022	0.00%
2019/10/24	2	31.45	1	31.70	31.70	1	8,071	0.01%
2019/10/23	11	31.26	5	31.34	31.45	6	8,127	0.07%
2019/10/22	4	30.95	1	30.70	30.75	3	8,168	0.04%
2019/10/21	7	31.45	0.8	31.00	31.00	6.2	8,206	0.08%
2019/10/18	1	31.45	1	31.20	31.75	0	8,207	0.00%
2019/10/17	0	0.00	10	31.21	31.45	-10	8,213	-0.12%
2019/10/16	10	30.36	4	30.50	30.80	6	8,214	0.07%
2019/10/15	7	31.01	2	31.05	30.65	5	8,252	0.06%
2019/10/14	2	32.00	0	0.00	31.90	2	8,173	0.02%
2019/10/09	0	0.00	1	32.15	32.30	-1	8,148	-0.01%
2019/10/07	0.1	32.30	0	0.00	32.40	0.1	8,202	0.00%
2019/10/04	0	0.00	3	32.35	32.30	-3	8,180	-0.04%
2019/10/02	0	32.85	2	32.48	32.95	-2	8,198	-0.02%
2019/10/01	3	32.22	3	32.88	32.95	0	8,163	0.00%
2019/09/27	3	33.00	4	33.46	31.55	-1	8,072	-0.01%
2019/09/25	0	0.00	8	33.10	33.20	-8	7,902	-0.10%
2019/09/24	22	33.30	0	0.00	33.20	22	7,911	0.28%
2019/09/23	1	33.70	1	33.60	33.45	0	7,902	0.00%
2019/09/20	0	0.00	1.8	33.28	33.40	-1.8	7,900	-0.02%
2019/09/19	0	0.00	1	33.10	33.10	-1	7,870	-0.01%
2019/09/18	1	33.40	6.5	33.25	33.30	-5.5	7,826	-0.07%
2019/09/17	7	33.34	2	32.88	32.80	5	7,767	0.06%
2019/09/16	9	33.44	8	33.44	33.40	1	7,735	0.01%
2019/09/12	1	33.40	0	0.00	34.00	1	7,669	0.01%
2019/09/11	2	32.60	2	33.40	33.45	0	7,566	0.00%
2019/09/10	0	0.00	2	32.35	32.50	-2	7,436	-0.03%
2019/09/09	3	33.45	3	33.10	32.65	0	7,367	0.00%
2019/09/06	0.1	32.60	15	32.74	32.90	-14.9	7,200	-0.21%
2019/09/05	6	32.34	27	32.32	32.50	-21	7,044	-0.30%
2019/09/04	13	31.93	42	32.04	32.15	-29	6,853	-0.42%
2019/09/03	1	31.15	1	31.20	31.20	0	6,666	0.00%
2019/09/02	22.2	31.17	10	31.20	31.20	12.2	6,637	0.18%
2019/08/30	3	30.72	23	30.91	30.80	-20	6,613	-0.30%
2019/08/28	0	0.00	9	30.21	30.10	-9	6,521	-0.14%
2019/08/27	2.8	30.75	19	30.87	30.70	-16.2	6,492	-0.25%
2019/08/26	6	29.75	7	30.07	30.25	-1	6,376	-0.02%
2019/08/23	11	30.15	20	30.43	30.00	-9	6,289	-0.14%
2019/08/22	3	30.58	3.2	30.77	30.55	-0.2	6,232	0.00%
2019/08/21	5	31.00	30	30.81	30.55	-25	6,268	-0.40%
2019/08/20	2	30.90	28.8	30.61	30.60	-26.8	6,373	-0.42%
2019/08/19	3	30.20	11	30.09	30.15	-8	6,273	-0.13%
2019/08/16	9	29.73	0	0.00	29.60	9	6,315	0.14%
2019/08/15	4	29.06	23.8	28.69	29.40	-19.8	6,208	-0.32%
2019/08/14	28	29.71	15	29.49	29.10	13	6,132	0.21%
2019/08/13	53	30.32	30	30.33	29.60	23	6,004	0.38%
2019/08/12	16	30.82	13.7	30.99	31.50	2.3	5,745	0.04%
2019/08/08	1	28.95	21	28.50	28.95	-20	5,320	-0.38%
2019/08/07	30	28.10	4	27.48	27.70	26	5,099	0.51%
2019/08/06	4.2	28.29	0.7	28.20	28.25	3.5	4,788	0.07%
2019/08/05	0	0.00	1	28.30	28.45	-1	4,690	-0.02%
2019/08/02	2	27.75	61	27.95	27.80	-59	4,576	-1.29%
2019/08/01	1	28.60	1	28.70	28.80	0	4,498	0.00%
2019/07/31	1	28.65	4	28.59	28.65	-3	4,485	-0.07%
2019/07/29	7	28.49	30	28.65	28.65	-23	4,356	-0.53%
2019/07/26	6	28.04	1	28.10	28.20	5	4,290	0.12%
2019/07/25	30	28.00	4	27.90	28.05	26	4,201	0.62%
2019/07/24	0	0.00	2	27.30	27.55	-2	4,103	-0.05%
2019/07/23	1	26.85	10	26.95	26.95	-9	4,053	-0.22%
2019/07/22	6	26.61	7	26.49	26.65	-1	3,997	-0.02%
2019/07/19	12	26.29	0	0.00	26.05	12	3,961	0.30%
2019/07/18	0	0.00	1	26.10	26.10	-1	3,956	-0.03%
2019/07/17	3	26.12	0	0.00	25.90	3	3,955	0.08%
2019/07/16	0	0.00	74	25.75	25.70	-74	3,920	-1.89%
2019/07/15	0	0.00	1	25.10	25.25	-1	3,895	-0.03%
2019/07/12	5	25.30	0	0.00	25.30	5	3,958	0.13%
2019/07/11	50	25.55	0	0.00	25.55	50	3,970	1.26%
2019/07/10	0	0.00	25	24.95	25.00	-25	3,965	-0.63%
2019/07/08	0	0.00	3	24.50	24.90	-3	4,155	-0.07%
2019/07/03	24	24.80	0	0.00	24.65	24	4,828	0.50%
2019/07/02	1	24.70	0	0.00	24.70	1	5,103	0.02%
2019/07/01	0	0.00	2	24.50	24.50	-2	5,257	-0.04%
2019/06/24	1	24.15	0	0.00	24.25	1	5,501	0.02%
2019/06/21	0	0.00	2	24.23	24.30	-2	5,719	-0.03%
2019/06/20	1	24.15	0	0.00	24.15	1	5,828	0.02%
2019/06/19	0	0.00	2	23.90	23.95	-2	6,047	-0.03%
2019/06/14	1	23.55	0	0.00	23.55	1	7,132	0.01%
2019/06/11	1	23.65	0	0.00	23.70	1	7,374	0.01%
2019/06/10	2	23.65	12	23.83	23.65	-10	7,424	-0.13%
2019/06/06	7	23.67	21	24.09	23.35	-14	7,564	-0.19%
2019/06/05	2	24.50	8	24.33	24.35	-6	7,642	-0.08%
2019/06/03	0	0.00	30	23.18	23.50	-30	8,206	-0.37%
2019/05/30	0	0.00	1	22.70	22.65	-1	8,407	-0.01%
2019/05/29	0	0.00	3	22.45	22.35	-3	8,489	-0.04%
2019/05/28	2	22.35	1	22.45	22.80	1	8,484	0.01%
2019/05/27	4	22.48	1	22.55	22.35	3	8,381	0.04%
2019/05/24	0	0.00	9	23.73	23.50	-9	8,241	-0.11%
2019/05/23	3	23.65	0	0.00	23.40	3	8,245	0.04%
2019/05/22	1	24.30	0	0.00	24.55	1	8,131	0.01%
2019/05/21	3	24.27	16	24.36	24.15	-13	8,123	-0.16%
2019/05/20	10	24.27	15	24.23	24.20	-5	8,099	-0.06%
2019/05/17	3	25.17	0	0.00	24.90	3	8,034	0.04%
2019/05/16	1	25.85	0	0.00	26.10	1	7,976	0.01%
2019/05/15	6	26.20	0	0.00	26.40	6	7,973	0.08%
2019/05/14	10	26.10	3	25.38	26.00	7	8,024	0.09%
2019/05/13	2	25.43	1	25.30	25.20	1	7,985	0.01%
2019/05/10	1	26.00	0	0.00	25.95	1	7,966	0.01%
2019/05/09	18	26.43	4	26.15	25.95	14	7,945	0.18%
2019/05/08	2	26.53	1	26.60	26.45	1	7,903	0.01%
2019/05/07	0	0.00	4.2	26.57	26.95	-4.2	7,867	-0.05%
2019/05/06	5	26.33	0	0.00	26.20	5	7,826	0.06%
2019/05/03	3	27.25	1	27.35	27.35	2	7,787	0.03%
2019/05/02	1	26.85	1	26.75	27.10	0	7,744	0.00%
2019/04/30	1	26.50	2	26.43	26.90	-1	7,734	-0.01%
2019/04/29	5	26.43	2	26.55	26.70	3	7,722	0.04%
2019/04/26	1	26.90	1	27.00	27.00	0	7,663	0.00%
2019/04/25	0.2	27.00	16	27.08	27.15	-15.8	7,644	-0.21%
2019/04/24	35	27.19	1	27.00	26.85	34	7,630	0.45%
2019/04/23	8	27.06	0	0.00	27.35	8	7,597	0.11%
2019/04/22	17	27.37	4	27.41	27.10	13	7,548	0.17%
2019/04/19	6	27.03	13	27.22	27.55	-7	7,499	-0.09%
2019/04/18	8	27.23	5	27.32	26.70	3	7,487	0.04%
2019/04/17	11.2	27.33	17.1	27.36	27.40	-6	7,426	-0.08%
2019/04/16	17	27.49	7	27.46	27.60	10	7,380	0.14%
2019/04/15	32	27.43	39	27.52	27.75	-7	7,365	-0.10%
2019/04/12	23	27.65	26	28.16	27.45	-3	7,359	-0.04%
2019/04/11	14	29.20	3	28.30	28.30	11	7,239	0.15%
2019/04/10	12	28.66	2	29.03	29.20	10	7,017	0.14%
2019/04/09	31	28.55	14	28.74	29.05	17	6,887	0.25%
2019/04/08	120	28.39	132	27.93	27.90	-12	6,616	-0.18%	大買/大賣/
2019/04/03	5	27.10	17	27.33	27.20	-12	6,382	-0.19%
2019/04/02	11.3	26.79	7	27.06	26.70	4.3	6,251	0.07%
2019/04/01	8	26.58	8	26.86	26.90	0	6,185	0.00%
2019/03/27	2	26.35	11	26.40	26.45	-9	6,038	-0.15%
2019/03/26	98	27.49	102	26.88	26.60	-4	6,024	-0.07%	大賣/
2019/03/25	5	26.91	1	27.00	26.95	4	5,894	0.07%
2019/03/22	14	27.26	2	27.13	26.95	12	5,890	0.20%
2019/03/21	36	27.07	44.1	27.30	26.95	-8.1	5,757	-0.14%
2019/03/20	160	26.18	108	26.24	26.45	52	5,487	0.95%	大買/大賣/
2019/03/19	9	25.22	27	25.14	25.20	-18	5,169	-0.35%
2019/03/18	8	24.25	2	24.40	24.50	6	4,987	0.12%
2019/03/15	0	24.30	2	24.40	24.30	-2	4,960	-0.04%
2019/03/14	7	23.96	2	24.00	23.90	5	4,976	0.10%
2019/03/13	0	24.25	1	24.15	24.10	-1	4,987	-0.02%
2019/03/12	455	24.80	0	0.00	24.20	455	5,001	9.10%	大買/鉅額交易
2019/03/11	7	24.47	2	24.48	24.55	5	4,931	0.10%
2019/03/08	23	24.97	554	24.66	24.60	-531	5,016	-10.59%	大賣/鉅額交易
2019/03/07	101	26.60	54	26.26	26.70	47	4,585	1.02%	大買/
2019/03/06	6	26.23	1	25.90	25.90	5	4,513	0.11%
2019/03/05	13	26.48	15	26.15	25.95	-2	4,473	-0.04%
2019/03/04	20	25.80	81	26.03	26.15	-61	4,406	-1.38%
2019/02/27	10	25.40	0	0.00	25.55	10	4,320	0.23%
2019/02/26	46	25.70	50	25.75	25.50	-4	4,380	-0.09%
2019/02/25	0	25.55	0	0.00	25.65	0	4,400	0.00%
2019/02/22	1	25.40	1	25.50	25.20	0	4,471	0.00%
2019/02/21	0.7	25.05	0	0.00	25.05	0.7	4,667	0.02%
2019/02/20	1	25.80	0	0.00	25.40	1	4,740	0.02%
2019/02/19	0	0.00	5	25.50	25.65	-5	4,860	-0.10%
2019/02/18	5	25.74	2	25.68	25.75	3	4,899	0.06%
2019/02/15	1	25.30	6	25.73	25.40	-5	4,952	-0.10%
2019/02/14	0.2	25.45	0.8	25.45	25.50	-0.7	5,080	-0.01%
2019/02/13	12	25.74	10	25.75	25.70	2	5,207	0.04%
2019/02/12	12	25.31	0	0.00	25.35	12	5,280	0.23%
2019/01/29	0	0.00	5	25.09	25.20	-5	5,601	-0.09%
2019/01/28	0	0.00	3	25.53	25.50	-3	5,683	-0.05%
2019/01/25	0	0.00	5	25.54	25.50	-5	5,897	-0.08%
2019/01/24	9	25.39	5	25.10	25.10	4	6,015	0.07%
2019/01/23	0	0.00	3	24.88	24.95	-3	6,037	-0.05%
2019/01/22	0	24.70	2	24.70	24.75	-2	6,241	-0.03%
2019/01/21	0	0.00	2	24.75	24.65	-2	6,294	-0.03%
2019/01/10	2	24.75	1	24.50	24.05	1	7,215	0.01%
2019/01/04	0	25.20	0	0.00	25.20	0	7,669	0.00%
2019/01/03	0.2	25.85	0	0.00	25.85	0.2	7,769	0.00%
2019/01/02	0	0.00	2.4	26.28	26.30	-2.4	7,808	-0.03%
2018/12/28	0	0.00	2	26.08	26.10	-2	7,853	-0.03%
2018/12/27	0	0.00	3	25.50	25.50	-3	7,899	-0.04%
2018/12/26	3	25.05	0	0.00	25.10	3	8,017	0.04%
2018/12/25	2	25.50	0	0.00	25.55	2	8,178	0.02%
2018/12/21	2	25.50	0	0.00	26.25	2	8,660	0.02%
2018/12/20	1	25.70	10	25.48	25.70	-9	8,950	-0.10%
2018/12/18	3	26.47	12.4	26.12	26.10	-9.4	9,068	-0.10%
2018/12/17	11.2	26.52	0	0.00	26.30	11.2	9,002	0.12%
2018/12/14	5	27.06	1	26.90	27.05	4	8,877	0.05%
2018/12/13	0	0.00	1	28.10	27.80	-1	8,790	-0.01%
2018/12/12	0	0.00	2	28.30	28.30	-2	8,790	-0.02%
2018/12/11	8	27.98	9	27.63	27.75	-1	8,667	-0.01%
2018/12/10	1	27.00	0	0.00	27.50	1	8,747	0.01%
2018/12/07	2	28.00	1	27.60	27.30	1	8,732	0.01%
2018/12/06	4.2	26.95	3.7	27.50	27.60	0.5	8,638	0.01%
2018/12/05	4.3	27.57	5	27.70	27.45	-0.7	8,530	-0.01%
2018/12/04	3	28.27	20	28.30	28.20	-17	8,440	-0.20%
2018/12/03	36	28.40	23	28.65	28.05	13	8,336	0.16%
2018/11/30	11	27.00	4	27.11	27.30	7	8,115	0.09%
2018/11/29	23	27.08	26	27.02	26.70	-3	8,013	-0.04%
2018/11/27	0	0.00	18	26.78	26.85	-18	7,892	-0.23%
2018/11/23	3.2	26.08	0	0.00	25.70	3.2	7,765	0.04%
2018/11/22	0.6	26.20	4	26.45	26.20	-3.4	7,691	-0.04%
2018/11/21	0.1	26.85	0	0.00	27.00	0.1	7,645	0.00%
2018/11/20	3.2	26.69	3	27.35	26.55	0.2	7,541	0.00%
2018/11/19	0	0.00	4	26.86	26.75	-4	7,343	-0.05%
2018/11/16	19.3	26.01	13	26.79	26.20	6.3	7,267	0.09%
2018/11/15	5	26.70	1	26.65	26.90	4	7,149	0.06%
2018/11/14	0	0.00	10	27.22	26.70	-10	7,168	-0.14%
2018/11/13	1.2	26.39	2	27.20	27.20	-0.8	7,135	-0.01%
2018/11/12	1.2	26.93	5	26.80	26.80	-3.8	7,010	-0.05%
2018/11/09	16	26.13	15	26.10	26.15	1	6,859	0.01%
2018/11/08	7.1	25.80	10	26.03	25.80	-2.9	6,755	-0.04%
2018/11/07	12	24.92	21	25.20	25.40	-9	6,632	-0.14%
2018/11/06	85	25.49	1	25.30	25.25	84	6,595	1.27%
2018/11/05	1	24.80	5	25.05	25.10	-4	6,425	-0.06%
2018/11/02	20	24.00	20	24.60	24.60	0	6,305	0.00%
2018/11/01	73	23.45	71	23.22	23.45	2	6,071	0.03%
2018/10/30	110.5	20.35	111	20.26	20.20	-0.5	5,841	-0.01%	大買/大賣/
2018/10/29	1.1	23.32	0	0.00	22.35	1.1	5,637	0.02%
2018/10/26	44	23.12	41	23.02	23.35	3	5,586	0.05%
2018/10/17	2	23.53	32	23.51	23.50	-30	5,384	-0.56%
2018/10/16	0	0.00	28	22.96	22.85	-28	5,212	-0.54%
2018/10/15	4	23.85	4	23.91	23.60	0	5,116	0.00%
2018/10/12	5	22.70	7	23.20	23.50	-2	5,047	-0.04%
2018/10/11	12	22.37	0	0.00	22.50	12	4,911	0.24%
2018/10/09	0	0.00	30	23.39	23.60	-30	4,725	-0.63%
2018/10/08	0	0.00	1	23.05	23.25	-1	4,622	-0.02%
2018/10/05	21	22.78	0	0.00	22.60	21	4,572	0.46%
2018/10/04	5	24.29	3	24.10	24.10	2	4,445	0.04%
2018/10/03	2	24.00	1	24.15	24.25	1	4,271	0.02%
2018/10/02	1	23.65	3	24.10	23.65	-2	4,050	-0.05%
2018/09/28	2	23.85	2	23.33	23.65	0	3,853	0.00%
2018/09/27	10	23.20	14	23.37	23.50	-4	3,837	-0.10%
2018/09/26	2	24.25	8	23.98	23.45	-6	3,783	-0.16%
2018/09/25	5	23.40	19	23.69	23.90	-14	3,659	-0.38%
2018/09/21	3	23.35	11	23.24	23.40	-8	3,469	-0.23%
2018/09/20	0	0.00	8	23.10	22.85	-8	3,252	-0.25%
2018/09/19	4	22.83	6	22.79	22.85	-2	3,122	-0.06%
2018/09/18	48	22.70	45	22.65	22.60	3	3,030	0.10%
2018/09/17	110.1	21.07	107	21.31	21.90	3.1	2,783	0.11%	大買/大賣/
2018/09/13	5	20.10	0	0.00	20.05	5	3,146	0.16%
2018/09/11	0	0.00	1	20.25	20.40	-1	3,205	-0.03%
2018/09/10	0.3	20.50	0	0.00	20.15	0.3	3,271	0.01%
2018/09/07	8	21.02	0	0.00	20.85	8	3,315	0.24%
2018/09/06	5	21.70	157	21.53	21.60	-152	3,284	-4.63%	大賣/鉅額交易
2018/09/05	150	21.06	1	21.00	21.15	149	3,148	4.73%	大買/鉅額交易
2018/09/04	0	0.00	1	21.05	21.05	-1	3,237	-0.03%
2018/08/31	2.3	21.01	0	0.00	21.05	2.3	3,319	0.07%
2018/08/30	0.3	21.20	0	0.00	21.15	0.3	3,427	0.01%
2018/08/24	0	0.00	6	21.10	21.15	-6	3,678	-0.16%
2018/08/23	1	21.15	0	0.00	21.15	1	3,747	0.03%
2018/08/22	0	0.00	10	21.15	21.20	-10	3,816	-0.26%
2018/08/20	5	21.03	0	0.00	20.95	5	3,938	0.13%
2018/08/16	4	21.30	0	0.00	21.25	4	4,048	0.10%
2018/08/15	4	21.44	2	21.45	21.40	2	4,052	0.05%
2018/08/14	6	21.93	0	0.00	21.85	6	4,217	0.14%
2018/08/13	5	22.10	0	22.65	21.75	5	4,299	0.12%
2018/08/10	11	22.85	1	22.85	22.60	10	4,250	0.24%
2018/08/09	0	0.00	10	23.30	23.00	-10	4,234	-0.24%
2018/08/08	0	0.00	24	23.30	23.25	-24	4,258	-0.56%
2018/08/06	12	23.33	5	23.06	23.00	7	4,307	0.16%
2018/08/03	1	22.75	0	0.00	22.70	1	4,332	0.02%
2018/08/02	0	0.00	2	22.25	22.15	-2	4,343	-0.05%
2018/07/30	2	22.35	1	22.40	22.30	1	4,792	0.02%
2018/07/27	2	22.35	0	0.00	22.40	2	4,818	0.04%
2018/07/25	10	22.45	0	0.00	22.30	10	4,908	0.20%
2018/07/24	0	0.00	20	22.30	22.30	-20	4,953	-0.40%
2018/07/20	10	22.55	1	22.60	22.45	9	5,025	0.18%
2018/07/19	15	22.83	2	22.70	22.75	13	5,139	0.25%
2018/07/16	10	22.35	10	22.50	22.40	0	5,306	0.00%
2018/07/13	4	22.25	0	0.00	22.35	4	5,420	0.07%
2018/07/12	6	22.38	0	0.00	22.35	6	5,446	0.11%
2018/07/11	2	21.95	21	21.81	21.80	-19	5,444	-0.35%
2018/07/10	1	21.95	0	0.00	21.75	1	5,486	0.02%
2018/07/09	0	0.00	1	21.65	21.65	-1	5,525	-0.02%
2018/07/05	0.3	21.45	1	21.65	21.30	-0.7	5,561	-0.01%
2018/07/04	4	22.51	1	22.20	22.15	3	5,542	0.05%
2018/07/03	6	22.88	0	0.00	22.55	6	5,535	0.11%
2018/07/02	2	23.08	4	23.10	23.10	-2	5,542	-0.04%
2018/06/29	1	23.30	2	23.58	23.05	-1	5,572	-0.02%
2018/06/28	27	23.19	1	23.35	23.05	26	5,562	0.47%
2018/06/27	50	23.78	5	23.69	23.30	45	5,630	0.80%
2018/06/26	7	23.40	10	23.25	23.55	-3	5,699	-0.05%
2018/06/25	77	23.96	14	24.24	23.55	63	5,702	1.10%
2018/06/22	4	23.95	216	23.48	24.80	-212	5,558	-3.81%	大賣/鉅額交易
2018/06/21	0	0.00	2	23.00	23.00	-2	5,293	-0.04%
2018/06/20	4	22.21	2	22.25	22.15	2	5,330	0.04%
2018/06/19	10	22.55	0.1	23.00	22.85	9.9	5,356	0.18%
2018/06/15	200	23.28	3	23.12	23.20	197	5,359	3.68%	大買/鉅額交易
2018/06/14	1	22.60	1	22.75	22.60	0	5,320	0.00%
2018/06/13	0	0.00	14	23.08	22.95	-14	5,431	-0.26%
2018/06/12	22	23.36	308	23.15	23.00	-286	5,734	-4.99%	大賣/鉅額交易
2018/06/11	0	0.00	205.3	23.05	22.95	-205.3	5,675	-3.62%	大賣/鉅額交易
2018/06/08	20	22.85	15	22.90	22.85	5	5,676	0.09%
2018/06/07	501	22.90	5	23.03	22.75	496	5,763	8.61%	大買/鉅額交易
2018/06/06	1	22.50	5	22.54	22.65	-4	5,743	-0.07%
2018/06/05	3	22.15	18	22.42	22.20	-15	5,765	-0.26%
2018/06/04	1	22.00	1	22.15	21.95	0	5,680	0.00%
2018/06/01	0	0.00	2	21.90	21.80	-2	5,661	-0.04%
2018/05/31	0	0.00	4	22.00	22.00	-4	5,661	-0.07%
2018/05/29	7	22.02	0	0.00	22.20	7	5,563	0.13%
2018/05/28	2	21.68	1	21.70	21.75	1	5,515	0.02%
2018/05/25	4	21.74	1	21.70	21.70	3	5,514	0.05%
2018/05/23	5	21.50	2	21.40	21.35	3	5,424	0.06%
2018/05/22	15	21.88	111	22.02	21.60	-96	5,416	-1.77%	大賣/
2018/05/21	107	21.83	20	21.25	21.95	87	5,258	1.65%	大買/
2018/05/18	0	0.00	5	20.80	20.75	-5	5,210	-0.10%
2018/05/17	1	20.80	1	20.80	20.75	0	5,240	0.00%
2018/05/16	2	21.10	0	0.00	21.00	2	5,247	0.04%
2018/05/15	52	21.21	30	21.35	21.10	22	5,266	0.42%
2018/05/14	4	21.40	0	0.00	21.40	4	5,442	0.07%
2018/05/11	31	21.85	3	21.85	21.75	28	5,436	0.52%
2018/05/10	5	22.25	30	22.30	22.30	-25	5,382	-0.46%
2018/05/09	10	22.10	164	22.25	22.25	-154	5,354	-2.88%	大賣/鉅額交易
2018/05/08	382	21.73	232	21.74	22.05	150	5,160	2.91%	大買/大賣/鉅額交易
2018/05/07	6	21.06	7	20.74	20.70	-1	5,005	-0.02%
2018/05/04	6	21.31	0	0.00	21.00	6	5,025	0.12%
2018/04/30	11	20.65	2	20.55	20.65	9	5,084	0.18%
2018/04/26	0.1	20.60	6	20.64	20.30	-5.9	5,077	-0.12%
2018/04/25	11	20.23	2	20.05	20.55	9	5,055	0.18%
2018/04/24	1	22.00	57	20.95	20.95	-56	4,979	-1.12%
2018/04/20	3	22.00	0	0.00	22.05	3	5,095	0.06%
2018/04/19	4	22.28	6	22.45	22.30	-2	5,031	-0.04%
2018/04/18	5	22.72	10	22.70	22.60	-5	4,983	-0.10%
2018/04/17	2	22.83	3	22.95	22.70	-1	4,968	-0.02%
2018/04/13	0	0.00	11	23.31	23.10	-11	4,987	-0.22%
2018/04/11	0	0.00	3	23.58	23.50	-3	5,006	-0.06%
2018/04/10	0	23.45	0	0.00	23.35	0	5,091	0.00%
2018/04/09	2	23.58	0	0.00	23.55	2	5,137	0.04%
2018/04/02	2	24.35	0	0.00	23.85	2	5,155	0.04%
2018/03/31	2	24.18	11	24.10	24.05	-9	5,160	-0.17%
2018/03/30	1	23.80	0	0.00	23.85	1	5,157	0.02%
2018/03/29	9	23.11	1	23.25	23.05	8	5,105	0.16%
2018/03/28	13	23.55	2	23.40	23.30	11	4,980	0.22%
2018/03/27	6	23.53	4	23.53	23.50	2	4,916	0.04%
2018/03/26	4	23.55	3	23.57	23.40	1	4,863	0.02%
2018/03/23	21	23.64	2	23.63	23.70	19	4,814	0.39%
2018/03/22	1	24.50	10	24.35	24.35	-9	4,761	-0.19%
2018/03/21	4	24.81	0	0.00	24.65	4	4,805	0.08%
2018/03/20	13	24.88	5	24.85	24.85	8	5,135	0.16%
2018/03/19	73	25.11	0	0.00	25.05	73	5,212	1.40%
2018/03/16	2	25.85	30	25.88	25.70	-28	5,125	-0.55%
2018/03/14	0	0.00	1	26.20	26.10	-1	5,124	-0.02%
2018/03/13	18	26.53	4	26.53	26.20	14	5,199	0.27%
2018/03/09	25	26.15	35	25.77	26.05	-10	5,250	-0.19%
2018/03/08	2	25.60	3	25.60	25.55	-1	5,441	-0.02%
2018/03/07	25	25.20	0	0.00	25.15	25	5,552	0.45%
2018/03/06	0	0.00	9	25.39	25.20	-9	6,144	-0.15%
2018/03/01	1	24.90	0	0.00	25.55	1	6,259	0.02%
2018/02/27	0	0.00	1	25.20	25.20	-1	6,381	-0.02%
2018/02/26	5	25.10	0	0.00	25.10	5	6,422	0.08%
2018/02/22	0	0.00	4	24.75	24.75	-4	6,560	-0.06%
2018/02/21	6	24.38	3	24.15	24.35	3	6,604	0.05%
2018/02/12	6	23.61	30	23.45	23.50	-24	6,677	-0.36%
2018/02/09	3	23.17	1	23.00	23.80	2	6,734	0.03%
2018/02/08	21	24.31	1	24.30	24.30	20	6,911	0.29%
2018/02/07	0	0.00	2	24.58	24.50	-2	7,146	-0.03%
2018/02/06	18	24.34	21	23.85	23.75	-3	7,212	-0.04%
2018/02/05	1	26.05	6	26.09	26.15	-5	7,178	-0.07%
2018/02/01	1	26.65	0	0.00	26.60	1	7,511	0.01%
2018/01/30	3	27.07	0	0.00	26.90	3	7,702	0.04%
2018/01/29	2	26.85	0	0.00	26.75	2	7,807	0.03%
2018/01/25	7	27.14	1	27.20	26.85	6	8,491	0.07%
2018/01/24	0	0.00	5	26.95	26.90	-5	8,492	-0.06%
2018/01/23	0	0.00	1	26.65	26.85	-1	8,528	-0.01%
2018/01/22	16	26.76	0	0.00	26.75	16	8,664	0.18%
2018/01/19	0	0.00	1	27.05	26.90	-1	8,949	-0.01%
2018/01/18	0	0.00	2	27.05	27.00	-2	9,298	-0.02%
2018/01/17	5	27.20	3	27.05	27.05	2	9,505	0.02%
2018/01/16	6	27.12	6	26.96	27.30	0	9,568	0.00%
2018/01/12	1	26.30	0	0.00	26.25	1	9,622	0.01%
2018/01/11	1	26.10	6	26.12	26.10	-5	9,681	-0.05%
2018/01/10	6	26.21	2	26.10	26.05	4	9,769	0.04%
2018/01/09	1	26.75	1	26.75	26.75	0	9,912	0.00%
2018/01/05	28	26.93	1	27.00	26.90	27	10,569	0.26%
2018/01/04	6	27.11	4	27.16	27.05	2	10,909	0.02%
2018/01/03	2	26.75	1	26.70	26.65	1	11,278	0.01%
2018/01/02	22	26.49	0	0.00	26.40	22	12,507	0.18%