南茂 (8150)-元大-大里券商分點個股進出

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

南茂

(8150)

可現股當沖

股價
45.50
漲跌
▼0.90
漲幅
-1.94%
成交量
2,653張
產業
上市半導體類股
960人加入追蹤

立即追蹤
本地時間:14:30

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

南茂 (8150)籌碼相關－元大-大里券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大里券商分點個股進出
元大-大里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
2024/05/02	0	46.39	0	0.00	46.40	0	4,532	0.00%
2024/04/30	1	46.70	1	46.50	45.90	0	4,527	0.00%
2024/04/29	1	47.00	0	0.00	47.00	1	4,522	0.02%
2024/04/25	1	46.50	1	46.65	46.20	0	4,678	0.00%
2024/04/24	3.1	46.28	2	46.55	47.30	1.1	4,678	0.02%
2024/04/23	4	45.51	0	0.00	45.85	4	4,714	0.08%
2024/04/22	1	45.10	3	45.05	45.35	-2	4,707	-0.04%
2024/04/19	1	46.00	1	45.80	45.65	0	4,735	0.00%
2024/04/18	2	46.95	1	47.05	46.85	1	4,811	0.02%
2024/04/17	0	0.00	0	47.15	47.45	0	4,924	0.00%
2024/04/16	3	47.25	0.1	47.10	46.85	3	4,932	0.06%
2024/04/15	2	47.80	1	48.00	48.10	1	4,881	0.02%
2024/04/12	1	48.80	1	48.80	48.70	0	4,891	0.00%
2024/04/11	3	48.20	1	48.51	48.75	2	4,866	0.04%
2024/04/10	3	48.68	2	48.85	48.75	1	4,843	0.02%
2024/04/09	3	48.58	2.1	48.75	48.85	0.9	4,812	0.02%
2024/04/08	11	48.69	11.3	48.78	48.65	-0.3	4,773	-0.01%
2024/04/03	2	49.10	0	0.00	49.25	2	4,736	0.04%
2024/04/02	4	49.38	5	49.36	49.25	-1	4,707	-0.02%
2024/04/01	7	49.31	4	49.40	49.35	3	4,709	0.06%
2024/03/29	7	49.76	15.1	50.22	50.00	-8.1	4,671	-0.17%
2024/03/28	5	50.96	14.1	51.96	51.00	-9.1	4,426	-0.21%
2024/03/27	5	49.43	6	50.03	50.70	-1	4,216	-0.02%
2024/03/26	10.1	48.91	5.2	48.31	48.40	4.9	4,105	0.12%
2024/03/25	5	49.40	4	50.02	49.95	1	4,057	0.02%
2024/03/22	4	50.28	3	50.47	50.90	1	4,012	0.02%
2024/03/21	17	50.56	7.4	50.86	51.00	9.6	3,964	0.24%
2024/03/20	7	51.46	15	50.59	50.10	-8	3,935	-0.20%
2024/03/19	1	49.12	41	49.52	49.75	-40	3,747	-1.07%
2024/03/18	1.2	48.72	7.1	48.45	48.65	-5.8	3,715	-0.16%
2024/03/15	1	47.11	6	47.33	47.65	-5	3,704	-0.13%
2024/03/14	6.1	47.34	6	47.45	47.55	0	3,703	0.00%
2024/03/13	1	48.45	7.3	48.21	48.50	-6.2	3,701	-0.17%
2024/03/12	5	47.97	11	48.03	48.10	-6	3,660	-0.16%
2024/03/11	2	47.20	12	47.35	46.90	-10	3,618	-0.28%
2024/03/08	1	46.94	13.2	46.74	46.90	-12.1	3,605	-0.34%
2024/03/07	9.3	46.37	24	47.00	47.15	-14.7	3,582	-0.41%
2024/03/06	9	46.45	12	46.14	46.65	-3	3,501	-0.09%
2024/03/05	4	44.95	5	45.00	45.10	-1	3,439	-0.03%
2024/03/04	12.1	45.34	7	44.96	45.10	5.1	3,411	0.15%
2024/03/01	0	44.10	7	44.27	43.95	-7	3,303	-0.21%
2024/02/29	5	44.00	4.3	43.99	44.10	0.7	3,258	0.02%
2024/02/27	0	0.00	2	43.80	43.65	-2	3,193	-0.06%
2024/02/26	0	43.25	0	0.00	43.45	0	3,173	0.00%
2024/02/23	4.1	43.24	1	43.50	43.25	3.1	3,197	0.10%
2024/02/22	1	43.50	2	43.85	44.00	-1	3,140	-0.03%
2024/02/21	2	42.80	0	0.00	43.15	2	3,103	0.06%
2024/02/20	0	43.70	2	43.60	43.50	-2	3,101	-0.06%
2024/02/19	15	43.70	6	43.60	43.60	9	3,098	0.29%
2024/02/16	3	43.48	6	43.29	43.50	-3	3,115	-0.10%
2024/02/15	0	0.00	2	43.35	43.65	-2	3,104	-0.06%
2024/02/05	3.5	41.56	0	0.00	41.70	3.5	3,058	0.11%
2024/02/02	0.5	42.05	0	0.00	41.95	0.5	3,094	0.02%
2024/02/01	0	42.45	0	0.00	42.25	0	3,111	0.00%
2024/01/31	2	42.35	2	42.60	42.80	0	3,169	0.00%
2024/01/30	1.1	42.21	1	42.60	42.70	0.1	3,222	0.00%
2024/01/29	0	42.20	0	0.00	42.25	0	3,291	0.00%
2024/01/26	2	42.80	1	42.45	42.60	1	3,572	0.03%
2024/01/25	1	43.20	0	0.00	42.80	1	3,605	0.03%
2024/01/24	0	0.00	5	43.30	43.15	-5	3,620	-0.14%
2024/01/23	4	43.30	0	0.00	43.10	4	3,637	0.11%
2024/01/22	1.1	44.29	11	44.19	43.95	-9.9	3,630	-0.27%
2024/01/19	9.1	43.75	1	43.65	43.70	8.1	3,632	0.22%
2024/01/18	0	43.00	0.1	42.85	42.95	-0.1	3,565	0.00%
2024/01/16	1	43.00	2	43.00	42.80	-1	3,897	-0.03%
2024/01/15	0	0.00	4	43.08	43.20	-4	4,088	-0.10%
2024/01/12	34	43.04	12	42.98	42.80	22	4,073	0.54%
2024/01/11	0	0.00	4	43.33	43.50	-4	3,950	-0.10%
2024/01/10	2	41.95	0	0.00	41.85	2	3,866	0.05%
2024/01/09	0	0.00	1	41.45	41.45	-1	3,856	-0.03%
2024/01/05	0	41.80	3	41.50	41.40	-3	3,859	-0.08%
2024/01/03	0	0.00	2.1	41.95	41.85	-2.1	3,854	-0.05%
2024/01/02	1	42.00	2	42.25	42.00	-1	3,839	-0.03%
2023/12/29	2	42.65	0.1	42.45	42.25	1.9	3,828	0.05%
2023/12/28	1	43.15	0	0.00	43.00	1	3,814	0.03%
2023/12/27	1.1	43.68	3	43.38	43.70	-2	3,799	-0.05%
2023/12/26	1	43.09	0	0.00	43.10	1	3,769	0.03%
2023/12/22	0	0.00	1.1	43.23	42.45	-1.1	3,743	-0.03%
2023/12/21	1	42.55	3.1	42.40	42.45	-2.1	3,729	-0.06%
2023/12/20	1	42.55	5.1	42.28	42.45	-4.1	3,712	-0.11%
2023/12/19	3.1	44.16	1	43.25	42.90	2.1	3,654	0.06%
2023/12/18	0	0.00	5	43.95	43.70	-5	3,609	-0.14%
2023/12/15	2	43.53	1.9	43.49	43.10	0.1	3,550	0.00%
2023/12/14	3	43.25	0	0.00	43.35	3	3,466	0.09%
2023/12/13	0	0.00	11.2	42.69	43.15	-11.2	3,404	-0.33%
2023/12/12	0	42.55	0	0.00	42.45	0	3,348	0.00%
2023/12/11	1	42.40	1	42.60	42.40	0	3,319	0.00%
2023/12/08	3	42.38	4.1	42.39	42.45	-1.1	3,282	-0.03%
2023/12/07	0	0.00	3	41.93	41.75	-3	3,220	-0.09%
2023/12/06	1	41.60	1	41.60	41.70	0	3,211	0.00%
2023/12/05	0	41.65	3	41.58	41.85	-3	3,206	-0.09%
2023/12/04	0.1	41.75	23.2	42.00	42.00	-23.1	3,208	-0.72%
2023/12/01	3	41.05	0	0.00	41.10	3	3,234	0.09%
2023/11/30	0	0.00	1.2	40.62	40.80	-1.2	3,201	-0.04%
2023/11/29	0	40.40	1	40.50	40.35	-1	3,166	-0.03%
2023/11/28	0	0.00	18	40.06	40.20	-18	3,156	-0.57%
2023/11/27	4	39.63	2	39.63	39.55	2	3,157	0.06%
2023/11/24	2	39.68	0	0.00	39.40	2	3,174	0.06%
2023/11/22	1.1	39.75	2	39.90	39.85	-1	3,338	-0.03%
2023/11/21	5.1	39.50	0	0.00	39.50	5.1	3,305	0.15%
2023/11/20	1.1	39.15	5	39.07	39.05	-3.9	3,285	-0.12%
2023/11/17	0.1	38.80	1	38.70	38.70	-0.9	3,289	-0.03%
2023/11/16	3.2	38.48	4	38.53	38.45	-0.9	3,273	-0.03%
2023/11/15	3	38.53	5	38.65	38.60	-2	3,264	-0.06%
2023/11/14	3	38.20	3	38.15	38.15	0	3,238	0.00%
2023/11/13	2	37.98	6	38.11	38.15	-4	3,226	-0.12%
2023/11/10	1	37.80	3	38.00	37.75	-2	3,212	-0.06%
2023/11/09	1	37.60	0	0.00	37.40	1	3,172	0.03%
2023/11/08	4.1	37.32	7	37.49	37.35	-2.9	3,149	-0.09%
2023/11/07	12	37.49	1	37.50	37.35	11	3,090	0.36%
2023/11/06	13	37.83	10	37.93	37.80	3	3,057	0.10%
2023/11/03	36.1	39.05	16	38.28	37.95	20.1	2,995	0.67%
2023/11/02	0	0.00	4	41.76	42.05	-4	2,742	-0.15%
2023/10/31	1	41.30	0	0.00	40.95	1	2,819	0.04%
2023/10/30	2	40.60	1	40.60	40.65	1	2,800	0.03%
2023/10/27	3	41.35	9.1	41.22	40.90	-6.1	2,781	-0.22%
2023/10/26	1	41.45	2.2	41.43	41.45	-1.2	2,757	-0.04%
2023/10/25	7	42.16	4.1	42.31	42.00	2.9	2,710	0.11%
2023/10/24	2	41.85	8	41.71	42.15	-6	2,516	-0.24%
2023/10/23	15	41.89	5.1	41.53	41.40	9.9	2,312	0.43%
2023/10/20	0	0.00	3	39.83	39.85	-3	2,121	-0.14%
2023/10/19	2	39.60	2.1	39.70	39.55	-0.1	2,097	0.00%
2023/10/18	3	39.20	0	0.00	39.95	3	2,111	0.14%
2023/10/17	0.1	39.25	0	0.00	39.00	0.1	2,098	0.00%
2023/10/13	16.1	39.24	0	0.00	39.05	16.1	2,128	0.76%
2023/10/12	0.1	38.40	0	0.00	38.50	0.1	2,120	0.00%
2023/10/11	1.2	38.19	0	0.00	38.20	1.2	2,129	0.05%
2023/10/04	0	0.00	1	37.25	37.50	-1	2,157	-0.05%
2023/10/03	1	38.00	1	37.80	37.90	0	2,178	0.00%
2023/09/20	1	38.85	1	38.85	39.05	0	2,552	0.00%
2023/09/19	1	39.55	0	0.00	39.20	1	2,594	0.04%
2023/09/18	2	39.40	3	39.62	39.60	-1	2,632	-0.04%
2023/09/15	2	39.20	0	0.00	39.20	2	2,641	0.08%
2023/09/14	1	38.90	12	38.90	39.00	-11	2,678	-0.41%
2023/09/13	1.1	39.23	2	39.13	38.95	-0.9	2,713	-0.03%
2023/09/12	0.1	39.64	0	0.00	39.70	0.1	2,728	0.00%
2023/09/11	0	0.00	5	39.19	39.00	-5	2,770	-0.18%
2023/09/07	0.2	40.40	7.1	40.37	40.35	-7	2,809	-0.25%
2023/09/06	4.1	39.71	8.4	39.77	40.00	-4.4	2,775	-0.16%
2023/09/05	5	38.64	3	38.73	38.80	2	2,697	0.07%
2023/09/04	0	0.00	3	38.53	38.70	-3	2,707	-0.11%
2023/09/01	3	38.42	3	38.35	38.50	0	2,726	0.00%
2023/08/31	0	0.00	3	38.28	38.35	-3	2,721	-0.11%
2023/08/30	2	37.88	2	37.60	37.90	0	2,726	0.00%
2023/08/29	3	38.02	5	37.82	37.75	-2	2,723	-0.07%
2023/08/28	16	38.27	8	37.74	37.95	8	2,689	0.30%
2023/08/25	0	0.00	31	37.20	37.05	-31	2,583	-1.20%
2023/08/24	1	37.20	3	37.05	36.90	-2	2,618	-0.08%
2023/08/23	1	37.05	6	37.00	37.00	-5	2,712	-0.18%
2023/08/21	0	0.00	41	37.00	36.60	-41	2,779	-1.47%
2023/08/18	0	0.00	2	36.55	36.30	-2	2,789	-0.07%
2023/08/17	1	35.85	1	35.90	35.85	0	2,778	0.00%
2023/08/16	20	35.80	1	36.10	35.75	19	2,766	0.69%
2023/08/15	0	0.00	4	36.30	36.45	-4	2,753	-0.15%
2023/08/14	13	36.46	1	36.45	36.55	12	2,755	0.44%
2023/08/11	1	36.95	0	0.00	37.05	1	2,765	0.04%
2023/08/10	0	0.00	1.7	36.52	36.70	-1.7	2,765	-0.06%
2023/08/09	0	0.00	0.3	36.90	36.90	-0.3	2,743	-0.01%
2023/08/08	1	37.55	14	36.81	37.05	-13	2,735	-0.48%
2023/08/07	4	37.30	35	37.34	37.35	-31	2,714	-1.14%
2023/08/04	17.1	36.39	3	36.40	36.30	14.1	2,659	0.53%
2023/08/02	0	0.00	4	35.70	35.70	-4	2,606	-0.15%
2023/07/28	0	0.00	1	36.00	36.10	-1	2,641	-0.04%
2023/07/26	2.1	35.25	3	35.18	35.20	-1	2,635	-0.04%
2023/07/25	0	0.00	4	35.40	35.45	-4	2,677	-0.15%
2023/07/24	6.2	35.54	0	0.00	35.55	6.2	2,680	0.23%
2023/07/20	8	35.60	0	0.00	35.70	8	2,652	0.30%
2023/07/19	1	36.30	0	0.00	36.20	1	2,626	0.04%
2023/07/18	0	0.00	1	36.10	36.00	-1	2,620	-0.04%
2023/07/17	2	35.75	0	0.00	35.75	2	2,592	0.08%
2023/07/13	2	34.65	0	0.00	34.60	2	2,607	0.08%
2023/07/11	0	0.00	1	35.00	35.10	-1	2,604	-0.04%
2023/07/10	1.4	35.01	0	0.00	34.70	1.4	2,638	0.05%
2023/07/07	1	35.50	0	0.00	35.25	1	2,650	0.04%
2023/07/06	4	36.11	0	0.00	36.10	4	2,648	0.15%
2023/07/05	2	35.93	1	36.00	35.95	1	2,646	0.04%
2023/07/04	4	35.88	17	35.99	35.70	-13	2,677	-0.49%
2023/07/03	17.2	35.69	0	0.00	35.60	17.2	2,706	0.63%
2023/06/30	1	36.60	1	36.55	36.50	0	2,701	0.00%
2023/06/29	3.5	36.51	1	36.75	36.35	2.5	2,720	0.09%
2023/06/28	4.4	39.03	0	0.00	38.95	4.4	2,620	0.17%
2023/06/27	0	0.00	0	39.70	39.15	0	2,536	0.00%
2023/06/26	2	39.78	4	39.81	39.70	-2	2,484	-0.08%
2023/06/21	1	39.30	14	39.46	39.35	-13	2,444	-0.53%
2023/06/20	1	38.85	0	0.00	39.15	1	2,428	0.04%
2023/06/19	5.1	39.08	0	0.00	38.75	5.1	2,383	0.21%
2023/06/16	2	39.23	32.1	39.25	39.45	-30.1	2,348	-1.28%
2023/06/15	6	39.05	0	0.00	39.00	6	2,320	0.26%
2023/06/14	17	39.40	0.2	39.55	39.35	16.9	2,306	0.73%
2023/06/13	2.1	40.00	2	40.55	39.80	0.1	2,278	0.00%
2023/06/12	0	0.00	51	39.82	40.30	-51	2,251	-2.27%
2023/06/09	2	39.93	1	40.35	40.05	1	2,239	0.04%
2023/06/08	0	0.00	1	40.90	40.70	-1	2,223	-0.04%
2023/06/07	3	40.70	1	40.80	40.85	2	2,230	0.09%
2023/06/06	3	40.55	2	40.25	40.60	1	2,214	0.05%
2023/06/05	3	40.53	12	40.64	40.55	-9	2,226	-0.40%
2023/06/02	1	40.25	5	40.30	40.15	-4	2,252	-0.18%
2023/06/01	2.1	40.00	7.2	40.02	40.00	-5.2	2,247	-0.23%
2023/05/31	0	0.00	3	39.12	39.50	-3	2,257	-0.13%
2023/05/30	4	39.11	2	39.30	39.05	2	2,248	0.09%
2023/05/29	11	39.74	5.1	40.27	39.55	5.9	2,282	0.26%
2023/05/26	19	39.35	13	39.24	39.50	6	2,283	0.26%
2023/05/24	1	38.35	1	38.50	38.35	0	2,278	0.00%
2023/05/23	2	38.45	0	0.00	38.55	2	2,301	0.09%
2023/05/22	0.1	38.50	0	0.00	38.45	0.1	2,307	0.00%
2023/05/19	1	38.35	2	38.60	38.40	-1	2,315	-0.04%
2023/05/17	0	0.00	1	38.20	38.50	-1	2,333	-0.04%
2023/05/16	0.2	37.80	0	0.00	37.75	0.2	2,324	0.01%
2023/05/15	0	0.00	1	37.75	37.85	-1	2,334	-0.04%
2023/05/11	0	0.00	1	37.90	37.70	-1	2,366	-0.04%
2023/05/10	1	37.85	1	38.10	38.30	0	2,377	0.00%
2023/05/09	0	38.65	0	0.00	38.20	0	2,375	0.00%
2023/05/04	0	0.00	2	37.60	37.55	-2	2,478	-0.08%
2023/05/03	0.5	37.70	0	0.00	37.65	0.5	2,523	0.02%
2023/05/02	1	37.00	0	0.00	37.35	1	2,582	0.04%
2023/04/27	2	36.55	0	0.00	36.40	2	2,568	0.08%
2023/04/21	2	38.30	0	0.00	37.30	2	2,560	0.08%
2023/04/19	1	38.35	10	38.30	38.20	-9	2,561	-0.35%
2023/04/18	0	0.00	3	39.00	38.90	-3	2,532	-0.12%
2023/04/17	4	39.05	10	39.01	38.85	-6	2,528	-0.24%
2023/04/14	1	38.70	0	0.00	38.85	1	2,518	0.04%
2023/04/13	14	38.95	6	39.00	38.70	8	2,528	0.32%
2023/04/12	27	39.14	1	39.10	39.15	26	2,502	1.04%
2023/04/11	0	0.00	1	38.80	39.05	-1	2,474	-0.04%
2023/04/10	0	0.00	1	38.05	38.45	-1	2,440	-0.04%
2023/04/06	18	38.73	3	39.00	39.10	15	2,365	0.63%
2023/03/31	4	37.98	46.3	38.08	38.35	-42.3	2,317	-1.82%
2023/03/30	6	37.45	9.1	37.50	37.50	-3.1	2,223	-0.14%
2023/03/29	0.1	37.05	0.1	37.00	37.00	0	2,203	0.00%
2023/03/24	0	0.00	8	37.08	37.05	-8	2,270	-0.35%
2023/03/22	0	0.00	1	37.10	37.10	-1	2,276	-0.04%
2023/03/21	0	0.00	45	36.99	37.00	-45	2,272	-1.98%
2023/03/17	20	35.80	0	0.00	35.95	20	2,258	0.89%
2023/03/16	25	35.75	1	35.85	35.70	24	2,233	1.07%
2023/03/15	0	36.70	0	0.00	36.30	0	2,230	0.00%
2023/03/13	0	0.00	1	36.20	36.95	-1	2,276	-0.04%
2023/03/09	2.2	37.59	26	37.64	37.60	-23.8	2,269	-1.05%
2023/03/08	0	37.45	0	0.00	37.65	0	2,280	0.00%
2023/03/07	3	37.57	1	37.50	37.70	2	2,256	0.09%
2023/03/06	1	36.85	10	36.98	37.00	-9	2,209	-0.41%
2023/03/03	0	0.00	3	36.80	36.70	-3	2,209	-0.14%
2023/03/02	5	36.40	0	0.00	36.35	5	2,212	0.23%
2023/03/01	1	35.65	1	36.05	36.05	0	2,198	0.00%
2023/02/24	9.1	36.48	2	36.25	36.40	7.1	2,134	0.33%
2023/02/23	0	0.00	3.2	37.05	37.00	-3.2	2,057	-0.15%
2023/02/22	15	36.15	4	36.15	36.55	11	2,048	0.54%
2023/02/21	1	36.15	3	36.43	36.55	-2	2,049	-0.10%
2023/02/20	0	0.00	1	35.55	35.80	-1	2,097	-0.05%
2023/02/16	0	0.00	2	35.70	35.65	-2	2,170	-0.09%
2023/02/15	10	35.50	1	35.70	35.35	9	2,208	0.41%
2023/02/13	10	35.00	0	0.00	35.30	10	2,267	0.44%
2023/02/10	1	35.85	0	0.00	35.90	1	2,307	0.04%
2023/02/08	1	35.85	0.2	35.95	35.85	0.8	2,344	0.03%
2023/02/06	8	35.70	0	0.00	35.50	8	2,331	0.34%
2023/02/03	20	35.80	22	35.98	36.20	-2	2,314	-0.09%
2023/02/02	3	35.47	1	35.50	35.80	2	2,255	0.09%
2023/02/01	4	34.64	5	34.73	34.65	-1	2,211	-0.05%
2023/01/31	1	34.65	0	0.00	34.60	1	2,197	0.05%
2023/01/16	0	0.00	4	33.76	33.65	-4	2,219	-0.18%
2023/01/13	1	33.00	0	0.00	32.95	1	2,245	0.04%
2023/01/12	3	33.52	3	33.63	33.10	0	2,357	0.00%
2023/01/10	0	0.00	2	33.85	33.80	-2	2,593	-0.08%
2023/01/09	4	33.63	5	33.58	33.70	-1	2,612	-0.04%
2023/01/05	4	33.18	0	0.00	33.15	4	2,647	0.15%
2023/01/04	2.2	33.49	0	0.00	33.40	2.2	2,666	0.08%
2023/01/03	0	0.00	3	33.57	33.70	-3	2,694	-0.11%
2022/12/30	4.3	32.62	4	32.75	33.50	0.3	2,668	0.01%
2022/12/29	1	32.00	1	32.70	32.65	0	2,657	0.00%
2022/12/27	1	32.65	0	0.00	32.65	1	2,701	0.04%
2022/12/22	1	32.55	2	32.50	32.50	-1	2,761	-0.04%
2022/12/20	0	32.35	0	0.00	32.45	0	2,801	0.00%
2022/12/16	0	0.00	1	32.90	33.05	-1	2,833	-0.04%
2022/12/15	1	33.15	0	0.00	33.20	1	2,832	0.04%
2022/12/14	2	33.35	2	33.40	33.40	0	2,852	0.00%
2022/12/13	0	0.00	1	33.20	33.25	-1	2,852	-0.04%
2022/12/07	0	0.00	4	33.44	33.30	-4	2,935	-0.14%
2022/12/06	10	34.35	4	34.10	33.70	6	2,928	0.20%
2022/12/05	6	34.65	7	34.59	34.70	-1	2,933	-0.03%
2022/12/02	1	34.15	0	0.00	34.20	1	2,933	0.03%
2022/12/01	3	34.15	1	34.00	34.10	2	2,937	0.07%
2022/11/30	3	33.30	0	0.00	33.60	3	2,935	0.10%
2022/11/28	0	0.00	1	33.40	33.15	-1	2,943	-0.03%
2022/11/25	2	33.75	0	0.00	33.50	2	2,954	0.07%
2022/11/24	2	33.35	1	33.60	33.65	1	2,977	0.03%
2022/11/23	1	33.00	2	32.95	32.95	-1	2,944	-0.03%
2022/11/22	1	32.80	1.1	32.90	32.95	-0.1	2,952	0.00%
2022/11/18	0	0.00	2.4	33.84	33.80	-2.4	2,928	-0.08%
2022/11/17	0	0.00	4	33.88	33.95	-4	2,898	-0.14%
2022/11/16	2	33.75	1	33.80	33.60	1	2,875	0.03%
2022/11/15	0	0.00	12	33.11	33.15	-12	2,814	-0.43%
2022/11/14	0	0.00	2	32.60	32.70	-2	2,801	-0.07%
2022/11/11	1	32.50	2	32.60	32.50	-1	2,784	-0.04%
2022/11/10	0	0.00	0	32.10	32.20	0	2,760	0.00%
2022/11/09	3	32.40	3	32.48	32.30	0	2,752	0.00%
2022/11/08	1	32.10	3	32.03	32.00	-2	2,728	-0.07%
2022/11/07	2	31.80	1	31.80	31.60	1	2,706	0.04%
2022/11/04	3	31.53	1	31.40	31.60	2	2,715	0.07%
2022/11/03	0	0.00	2	32.00	32.25	-2	2,679	-0.07%
2022/11/02	0.1	32.00	1	32.00	31.95	-0.9	2,687	-0.03%
2022/11/01	0	0.00	1	32.00	31.65	-1	2,720	-0.04%
2022/10/31	1	31.70	0	0.00	31.75	1	2,776	0.04%
2022/10/28	0	0.00	1.1	31.94	31.40	-1.1	2,801	-0.04%
2022/10/27	0	0.00	1	31.55	31.70	-1	2,773	-0.04%
2022/10/26	4	30.71	4	31.00	30.60	0	2,791	0.00%
2022/10/25	1.1	30.73	2	30.75	30.70	-1	2,774	-0.03%
2022/10/24	5	32.10	1	31.45	31.25	4	2,808	0.14%
2022/10/21	0	0.00	2	32.10	31.85	-2	2,761	-0.07%
2022/10/20	3	32.20	0	31.90	32.20	3	2,735	0.11%
2022/10/19	8	32.38	15	32.27	32.30	-7	2,646	-0.27%
2022/10/18	3.1	30.70	1	30.80	31.00	2.1	2,465	0.08%
2022/10/13	1	28.80	1	28.70	28.40	0	2,567	0.00%
2022/10/11	11	29.65	1	29.55	29.50	10	2,598	0.38%
2022/10/06	1	30.75	0	0.00	31.00	1	2,689	0.04%
2022/10/05	2	31.18	1	30.90	30.95	1	2,703	0.04%
2022/10/04	1	30.40	3	30.45	30.60	-2	2,718	-0.07%
2022/10/03	2	29.20	2	29.70	29.70	0	2,752	0.00%
2022/09/29	0.2	29.76	0	0.00	29.70	0.2	2,886	0.01%
2022/09/28	19	29.32	0	0.00	29.25	19	2,924	0.65%
2022/09/26	4	30.20	4.6	30.30	29.85	-0.6	3,054	-0.02%
2022/09/23	1	31.75	0	0.00	31.75	1	3,111	0.03%
2022/09/20	0	0.00	4	32.70	32.85	-4	3,458	-0.12%
2022/09/16	2.1	32.77	5	32.95	32.75	-2.9	3,540	-0.08%
2022/09/15	1.1	33.28	0	0.00	33.25	1.1	3,556	0.03%
2022/09/14	2	33.08	2	33.08	33.30	0	3,606	0.00%
2022/09/13	3	34.00	1	34.00	33.80	2	3,611	0.06%
2022/09/12	2	33.80	6	33.90	33.80	-4	3,635	-0.11%
2022/09/08	7	33.54	1	34.30	34.25	6	3,649	0.16%
2022/09/07	13	33.01	0	0.00	33.00	13	3,673	0.35%
2022/09/06	2	33.48	0	0.00	33.40	2	3,690	0.05%
2022/09/02	4	34.45	0	0.00	34.50	4	3,692	0.11%
2022/09/01	4	35.43	2	35.20	35.10	2	3,657	0.05%
2022/08/31	19	35.73	0	0.00	35.75	19	3,671	0.52%
2022/08/29	12	35.83	1	36.00	36.00	11	3,680	0.30%
2022/08/26	4.1	36.79	0	0.00	36.80	4.1	3,705	0.11%
2022/08/24	0.1	36.20	0	0.00	36.10	0.1	3,763	0.00%
2022/08/23	3.1	36.46	13	36.45	36.35	-9.9	3,790	-0.26%
2022/08/22	41	36.95	0	0.00	36.85	41	3,793	1.08%
2022/08/19	2	37.15	11	36.61	37.15	-9	3,802	-0.24%
2022/08/18	1	36.40	0	0.00	36.40	1	3,773	0.03%
2022/08/17	1.2	36.43	0	0.00	36.45	1.2	3,775	0.03%
2022/08/15	4	36.59	4	36.65	36.70	0	3,765	0.00%
2022/08/12	2	36.13	20.1	36.23	36.30	-18.1	3,747	-0.48%
2022/08/11	6	35.63	3	35.70	35.70	3	3,764	0.08%
2022/08/10	12	35.20	0	0.00	35.10	12	3,769	0.32%
2022/08/09	2	35.60	2	35.23	35.45	0	3,776	0.00%
2022/08/08	0	0.00	1	35.30	35.60	-1	3,783	-0.03%
2022/08/05	4	34.84	0	0.00	34.90	4	3,757	0.11%
2022/08/04	0.1	34.45	8	34.58	34.20	-7.9	3,723	-0.21%
2022/08/03	5	33.90	0	0.00	34.00	5	3,721	0.13%
2022/08/02	1	34.40	0	0.00	34.15	1	3,742	0.03%
2022/07/29	10	35.45	0	0.00	35.30	10	3,797	0.26%
2022/07/28	5	35.40	1	35.45	35.30	4	3,763	0.11%
2022/07/27	0	35.05	0	0.00	35.40	0	3,794	0.00%
2022/07/26	6	35.21	0	0.00	35.15	6	3,804	0.16%
2022/07/25	0	0.00	2	35.63	35.80	-2	3,829	-0.05%
2022/07/22	19	36.34	6	35.91	35.95	13	3,843	0.34%
2022/07/21	10	36.30	2	35.85	36.30	8	3,839	0.21%
2022/07/20	0	0.00	17	35.63	35.40	-17	3,835	-0.44%
2022/07/19	2	34.88	1	34.95	35.20	1	3,839	0.03%
2022/07/18	1	34.55	4	34.55	35.00	-3	3,864	-0.08%
2022/07/15	3	33.75	3	33.42	33.85	0	3,843	0.00%
2022/07/14	1	33.00	2	33.15	32.95	-1	3,835	-0.03%
2022/07/13	4	32.95	0	0.00	32.90	4	3,822	0.10%
2022/07/12	1	32.50	0	0.00	32.25	1	3,819	0.03%
2022/07/11	5	34.08	0	0.00	33.90	5	3,800	0.13%
2022/07/08	0	0.00	3	35.53	35.45	-3	3,775	-0.08%
2022/07/07	6	33.27	7	33.81	34.15	-1	3,746	-0.03%
2022/07/06	20	33.71	1	33.50	33.15	19	3,749	0.51%
2022/07/05	11	34.37	0	0.00	33.95	11	3,748	0.29%
2022/07/04	5	34.20	2	34.80	33.60	3	3,727	0.08%
2022/07/01	5	36.15	3	35.57	35.45	2	3,711	0.05%
2022/06/30	5.4	37.47	1	37.96	36.95	4.4	3,623	0.12%
2022/06/29	22	39.18	12	39.11	39.10	10	3,526	0.28%
2022/06/28	5	45.27	0	0.00	44.80	5	3,423	0.15%
2022/06/27	1	46.10	0	0.00	46.15	1	3,302	0.03%
2022/06/24	2	45.80	0	0.00	45.60	2	3,282	0.06%
2022/06/23	3	45.85	0	0.00	45.75	3	3,261	0.09%
2022/06/22	3	46.92	0	0.00	46.80	3	3,238	0.09%
2022/06/21	1	47.75	0	0.00	47.80	1	3,213	0.03%
2022/06/20	0	0.00	1	47.10	47.10	-1	3,226	-0.03%
2022/06/17	1	47.80	2	47.98	48.50	-1	3,218	-0.03%
2022/06/16	5	49.54	2	49.75	48.70	3	3,252	0.09%
2022/06/14	1	49.39	4	48.86	49.40	-3	3,365	-0.09%
2022/06/13	0	49.85	2	49.75	49.60	-2	3,460	-0.06%
2022/06/10	0	0.00	1	50.40	50.30	-1	3,515	-0.03%
2022/06/09	1	50.40	1	50.40	50.40	0	3,580	0.00%
2022/06/08	3	50.20	0	0.00	50.50	3	3,600	0.08%
2022/06/07	0	0.00	1	50.20	50.30	-1	3,685	-0.03%
2022/06/06	1	50.30	3	50.17	50.20	-2	3,746	-0.05%
2022/06/02	0	0.00	1	49.95	49.75	-1	3,840	-0.03%
2022/06/01	1	49.25	1	49.50	49.60	0	4,021	0.00%
2022/05/31	3	48.92	0	0.00	48.55	3	4,144	0.07%
2022/05/30	1.1	48.90	0	0.00	48.90	1.1	4,315	0.02%
2022/05/27	0	0.00	9	48.60	48.60	-9	4,516	-0.20%
2022/05/26	1	48.00	2	48.25	47.95	-1	5,446	-0.02%
2022/05/25	0	0.00	1	47.75	48.00	-1	6,331	-0.02%
2022/05/24	2	47.75	0	0.00	47.55	2	6,400	0.03%
2022/05/23	1	48.00	1	48.35	48.00	0	6,431	0.00%
2022/05/20	5	48.37	8	48.34	48.35	-3	6,532	-0.05%
2022/05/19	1	46.80	5	47.94	48.35	-4	6,686	-0.06%
2022/05/18	7	47.78	2	47.78	47.85	5	6,697	0.07%
2022/05/17	0	0.00	1	46.90	47.30	-1	6,838	-0.01%
2022/05/13	1	45.75	0	0.00	45.95	1	6,866	0.01%
2022/05/12	1	45.90	0	0.00	45.35	1	6,896	0.01%
2022/05/11	2	45.73	4.1	45.99	45.85	-2.1	6,903	-0.03%
2022/05/10	5	45.96	0	0.00	46.40	5	6,916	0.07%
2022/05/09	3.1	46.93	3	47.20	46.35	0.1	6,936	0.00%
2022/05/06	2	47.53	0	0.00	48.10	2	6,993	0.03%
2022/05/05	1	48.25	0	0.00	48.15	1	7,055	0.01%
2022/05/04	0	47.75	0	0.00	47.25	0	7,083	0.00%
2022/05/03	0	0.00	0	47.10	47.25	0	7,167	0.00%
2022/04/29	2	46.83	0	0.00	46.70	2	7,237	0.03%
2022/04/28	4	46.99	23	46.79	46.60	-19	7,311	-0.26%
2022/04/27	5	46.07	30	45.50	46.50	-25	7,377	-0.34%
2022/04/26	2	46.93	0	0.00	46.55	2	7,462	0.03%
2022/04/25	7	47.36	5	47.52	46.95	2	7,652	0.03%
2022/04/22	1	48.55	4	48.54	48.60	-3	7,729	-0.04%
2022/04/21	1	48.90	5	48.95	48.50	-4	8,139	-0.05%
2022/04/20	9	48.77	1	48.60	48.35	8	8,983	0.09%
2022/04/19	0	0.00	6	48.78	48.90	-6	9,250	-0.06%
2022/04/15	4	47.96	9	47.85	47.85	-5	9,303	-0.05%
2022/04/14	1.1	48.35	2	48.30	48.35	-0.9	9,365	-0.01%
2022/04/13	16	48.18	1	48.10	48.30	15	9,407	0.16%
2022/04/12	6	47.99	0	0.00	48.00	6	9,395	0.06%
2022/04/11	9	49.12	6	49.10	48.85	3	9,381	0.03%
2022/04/08	3	50.12	0	50.10	50.10	3	9,381	0.03%
2022/04/07	15	50.07	3	49.85	49.80	12	9,391	0.13%
2022/04/06	4	50.55	3	50.80	50.70	1	9,365	0.01%
2022/04/01	16	50.99	3	50.97	51.20	13	9,445	0.14%
2022/03/31	3	51.37	4	51.50	51.40	-1	9,529	-0.01%
2022/03/30	2	51.70	12	51.78	51.70	-10	9,584	-0.10%
2022/03/29	4	51.80	1	51.70	51.70	3	9,654	0.03%
2022/03/28	5	51.16	2	51.60	51.90	3	9,789	0.03%
2022/03/25	9	51.69	17.1	51.66	51.70	-8.1	9,890	-0.08%
2022/03/24	13	51.65	15	51.69	51.90	-2	9,896	-0.02%
2022/03/23	12	52.04	1.2	52.10	52.20	10.8	9,951	0.11%
2022/03/22	17	51.98	4	52.08	52.10	13	10,013	0.13%
2022/03/21	12	52.47	5	52.28	52.10	7	10,032	0.07%
2022/03/18	5	51.74	6	51.95	51.70	-1	10,045	-0.01%
2022/03/17	8	51.14	1	51.00	51.40	7	9,960	0.07%
2022/03/16	2	50.50	1	50.30	50.30	1	9,904	0.01%
2022/03/15	2	51.10	3.1	51.30	50.80	-1.1	9,856	-0.01%
2022/03/14	0	0.00	3	51.63	51.80	-3	9,852	-0.03%
2022/03/11	0	0.00	3	51.57	51.50	-3	9,861	-0.03%
2022/03/10	5	51.90	21	51.67	51.30	-16	9,886	-0.16%
2022/03/09	3	51.00	4	50.75	51.10	-1	9,853	-0.01%
2022/03/08	13.1	50.03	4	50.10	50.20	9.1	9,866	0.09%
2022/03/07	30.1	50.15	9	50.51	50.30	21.1	9,792	0.22%
2022/03/04	9	51.88	20	51.57	51.60	-11	9,667	-0.11%
2022/03/03	18.1	52.03	27	51.94	51.80	-8.9	9,586	-0.09%
2022/03/02	12	51.28	9	51.33	51.40	3	9,508	0.03%
2022/03/01	48.1	51.97	58.1	52.00	51.20	-10	9,347	-0.11%
2022/02/25	11	50.78	73.1	51.57	52.00	-62.1	8,431	-0.74%
2022/02/24	3	47.47	7	47.47	47.35	-4	7,667	-0.05%
2022/02/23	1	48.55	6	48.37	48.50	-5	7,671	-0.07%
2022/02/22	7	47.98	7.1	48.17	48.15	-0.1	7,780	0.00%
2022/02/21	62	49.29	30	49.33	49.15	32	7,954	0.40%
2022/02/18	7	48.41	11	48.54	48.75	-4	8,077	-0.05%
2022/02/17	7	48.20	7	48.32	48.25	0	8,172	0.00%
2022/02/16	2	47.10	3	47.17	46.95	-1	8,150	-0.01%
2022/02/15	0.1	46.50	0	0.00	46.30	0.1	8,186	0.00%
2022/02/14	7	46.32	2	46.60	46.50	5	8,258	0.06%
2022/02/11	4	47.36	0	0.00	47.40	4	8,348	0.05%
2022/02/10	6	47.20	1	47.10	47.40	5	8,586	0.06%
2022/02/09	4	46.57	4	46.84	47.10	0	8,604	0.00%
2022/02/08	9	46.26	2	45.75	46.35	7	8,631	0.08%
2022/02/07	1.1	45.63	3	45.90	45.80	-2	8,580	-0.02%
2022/01/26	4	46.08	14	45.90	46.00	-10	8,515	-0.12%
2022/01/25	11	46.13	8	46.25	45.75	3	8,508	0.04%
2022/01/24	5	46.71	0	0.00	47.00	5	8,428	0.06%
2022/01/21	6	47.60	30	47.94	47.60	-24	8,450	-0.28%
2022/01/20	15	48.16	8.1	48.41	48.45	6.9	8,401	0.08%
2022/01/19	6	48.07	4	48.11	47.80	2	8,344	0.02%
2022/01/18	41	49.14	23	49.33	48.80	18	8,256	0.22%
2022/01/17	9	49.49	22.1	49.55	49.50	-13.1	8,058	-0.16%
2022/01/14	73	49.58	10.2	49.83	49.15	62.8	7,963	0.79%
2022/01/13	160.3	51.81	138.2	51.70	51.30	22.1	7,572	0.29%	大買/大賣/
2022/01/12	21	48.74	26	49.06	49.70	-5	6,735	-0.07%
2022/01/11	5	47.20	0	0.00	47.10	5	6,510	0.08%
2022/01/10	1	47.45	10	47.20	47.40	-9	6,531	-0.14%
2022/01/07	15.1	47.77	11	47.60	47.10	4.1	6,572	0.06%
2022/01/06	2	47.85	4	48.20	48.30	-2	6,564	-0.03%
2022/01/05	12	48.13	1	48.10	48.10	11	6,602	0.17%
2022/01/04	1	48.10	2	47.90	48.05	-1	6,610	-0.02%
2022/01/03	9	48.11	41	48.95	47.95	-32	6,616	-0.48%
2021/12/30	0	0.00	5	48.67	48.60	-5	6,584	-0.08%
2021/12/29	1	48.35	8.5	48.30	48.60	-7.5	6,595	-0.11%
2021/12/28	36	48.91	10	48.75	48.50	26	6,615	0.39%
2021/12/27	2	49.03	17	49.01	49.10	-15	6,588	-0.23%
2021/12/24	31	48.41	47	48.21	48.30	-16	6,555	-0.24%
2021/12/23	40	48.03	37	47.95	48.10	3	6,556	0.05%
2021/12/22	16	48.02	17	47.95	48.10	-1	6,690	-0.01%
2021/12/21	3	47.40	7	47.39	47.50	-4	6,587	-0.06%
2021/12/20	1	46.55	0	0.00	46.50	1	6,497	0.02%
2021/12/17	4.3	46.58	0	0.00	46.20	4.3	6,547	0.07%
2021/12/16	1	46.05	4	46.31	46.65	-3	6,626	-0.05%
2021/12/15	4	45.25	6	45.35	45.30	-2	6,646	-0.03%
2021/12/14	3	45.22	1	45.70	45.05	2	6,732	0.03%
2021/12/13	2	46.65	0	0.00	46.45	2	6,835	0.03%
2021/12/10	1	46.45	0	0.00	46.40	1	6,850	0.01%
2021/12/09	2	46.40	1	46.70	46.30	1	6,874	0.01%
2021/12/08	0	0.00	6	47.02	46.90	-6	6,888	-0.09%
2021/12/07	7	46.83	0	0.00	46.80	7	6,964	0.10%
2021/12/06	0.5	47.15	5	46.84	47.25	-4.5	7,034	-0.06%
2021/12/03	5	46.00	3	46.50	46.55	2	7,241	0.03%
2021/12/02	3	46.13	4	45.98	45.70	-1	7,455	-0.01%
2021/12/01	0	0.00	3	45.50	46.10	-3	7,688	-0.04%
2021/11/30	15	45.54	4	45.55	46.15	11	8,094	0.14%
2021/11/29	8	44.20	4.7	43.98	44.65	3.3	8,271	0.04%
2021/11/26	16	45.37	7.5	45.25	45.20	8.5	8,644	0.10%
2021/11/25	7	46.34	2	46.40	46.25	5	8,670	0.06%
2021/11/24	6	46.45	4	46.44	46.55	2	8,842	0.02%
2021/11/23	16	46.63	6	46.82	46.25	10	9,368	0.11%
2021/11/22	13	47.21	0	47.40	47.45	13	9,438	0.14%
2021/11/19	29	47.59	9	47.77	47.30	20	9,517	0.21%
2021/11/18	26	48.81	14	48.73	48.40	12	9,498	0.13%
2021/11/17	16.5	48.01	20	47.92	48.35	-3.5	9,347	-0.04%
2021/11/16	23.2	46.62	6	46.45	46.30	17.2	9,213	0.19%
2021/11/15	11.7	46.97	23	47.02	47.15	-11.4	9,247	-0.12%
2021/11/12	2	45.80	7	45.94	45.75	-5	9,353	-0.05%
2021/11/11	7	45.52	2	45.55	45.45	5	9,543	0.05%
2021/11/10	7	45.88	0	0.00	45.80	7	9,771	0.07%
2021/11/09	31.1	46.81	9	47.21	46.55	22.1	10,257	0.22%
2021/11/08	2	46.58	6	46.62	46.90	-4	11,219	-0.04%
2021/11/05	6	46.03	7	46.69	46.70	-1	12,495	-0.01%
2021/11/04	10	47.03	26	47.03	46.45	-16	12,611	-0.13%
2021/11/03	3.1	46.16	4	46.06	46.15	-0.9	12,808	-0.01%
2021/11/02	4.2	46.19	1.2	45.75	45.65	3	13,311	0.02%
2021/11/01	4	46.50	4	46.20	46.65	0	13,817	0.00%
2021/10/29	17	46.51	3	46.38	46.15	14	14,127	0.10%
2021/10/28	6	46.76	2	47.15	47.10	4	14,375	0.03%
2021/10/26	0	0.00	4	46.16	45.65	-4	14,582	-0.03%
2021/10/25	1	44.95	0.1	45.35	45.50	1	14,576	0.01%
2021/10/22	2	45.10	1	45.20	45.20	1	14,631	0.01%
2021/10/21	6	45.25	3	46.35	44.90	3	14,726	0.02%
2021/10/20	4	45.46	1	45.55	45.45	3	14,803	0.02%
2021/10/19	2	45.18	6	45.65	45.85	-4	14,875	-0.03%
2021/10/18	15.1	44.12	1	44.35	44.20	14.1	14,949	0.09%
2021/10/15	4	44.71	3	44.92	45.10	1	15,039	0.01%
2021/10/14	1	43.50	1.1	43.40	43.70	-0.1	15,270	0.00%
2021/10/13	3.1	43.64	20	42.65	42.90	-16.9	15,398	-0.11%
2021/10/12	0	0.00	1	44.55	44.30	-1	15,531	-0.01%
2021/10/08	2	46.00	1	46.10	45.20	1	15,779	0.01%
2021/10/07	4	46.44	6	46.31	46.10	-2	15,972	-0.01%
2021/10/06	5	45.99	0	0.00	44.95	5	16,352	0.03%
2021/10/05	1	45.95	0	0.00	46.45	1	16,496	0.01%
2021/10/04	4	45.30	3	46.00	44.90	1	16,513	0.01%
2021/10/01	11	46.35	2	45.85	46.10	9	16,612	0.05%
2021/09/29	15.2	47.87	10	48.65	47.55	5.2	16,754	0.03%
2021/09/28	2	50.75	0	0.00	50.50	2	16,683	0.01%
2021/09/27	1	51.60	0	0.00	51.60	1	16,736	0.01%
2021/09/24	0	0.00	2	52.05	52.10	-2	16,784	-0.01%
2021/09/23	14	51.71	17	51.54	51.80	-3	16,730	-0.02%
2021/09/22	4	50.88	3	51.77	52.50	1	16,601	0.01%
2021/09/17	2	53.45	4	53.45	53.30	-2	16,502	-0.01%
2021/09/16	23	53.93	5	54.00	53.20	18	16,407	0.11%
2021/09/15	1	55.00	0	0.00	54.90	1	16,242	0.01%
2021/09/14	3	55.17	4.2	55.39	55.20	-1.2	16,241	-0.01%
2021/09/13	12	56.26	12.1	55.38	55.60	-0.1	16,251	0.00%
2021/09/10	5	56.18	18.2	56.09	57.00	-13.2	16,254	-0.08%
2021/09/09	31	54.55	21	54.59	54.90	10	16,218	0.06%
2021/09/08	19.2	54.09	12	54.37	53.60	7.2	16,168	0.04%
2021/09/07	14	57.08	17	57.99	56.90	-3	16,026	-0.02%
2021/09/06	59	59.41	36.1	59.33	59.00	22.9	15,808	0.15%
2021/09/03	15	60.21	37.7	59.76	60.90	-22.7	15,565	-0.15%
2021/09/02	20.5	58.61	22	58.53	57.10	-1.5	15,242	-0.01%
2021/09/01	32.2	60.01	37.2	59.82	59.80	-5	15,195	-0.03%
2021/08/31	12.1	58.14	33.1	58.21	58.80	-21	15,020	-0.14%
2021/08/30	19.1	57.73	32	58.00	58.10	-12.9	14,967	-0.09%
2021/08/27	97.1	57.54	55.3	57.64	56.60	41.8	14,812	0.28%
2021/08/26	9	55.79	27	56.59	56.50	-18	14,355	-0.13%
2021/08/25	29	56.06	12	55.50	55.30	17	14,292	0.12%
2021/08/24	30	55.42	23	55.49	55.30	7	14,183	0.05%
2021/08/23	9	54.74	8	55.09	55.60	1	14,114	0.01%
2021/08/20	20.1	54.29	23	53.63	53.50	-2.9	14,033	-0.02%
2021/08/19	19	54.37	25	54.56	54.00	-6	13,916	-0.04%
2021/08/18	14	52.79	37	51.67	55.20	-23	13,872	-0.17%
2021/08/17	35	52.71	40	52.13	51.50	-5	13,745	-0.04%
2021/08/16	78.2	54.69	60.1	54.23	53.90	18.1	13,497	0.13%
2021/08/13	55.1	56.84	75	57.14	56.40	-19.9	13,206	-0.15%
2021/08/12	97	56.49	169.2	56.68	57.30	-72.2	12,622	-0.57%	大賣/
2021/08/11	159.3	55.40	128	56.03	54.00	31.3	11,454	0.27%	大買/大賣/
2021/08/10	8.1	53.04	6	53.73	54.00	2.1	10,213	0.02%
2021/08/09	26	55.09	25.2	54.43	54.20	0.8	10,159	0.01%
2021/08/06	39.2	56.76	13	56.86	56.20	26.2	10,026	0.26%
2021/08/05	106.1	57.89	93.3	58.53	59.20	12.7	9,673	0.13%	大買/
2021/08/04	74.3	56.49	54.7	56.76	56.80	19.6	9,365	0.21%
2021/08/03	36.3	55.63	23	55.03	56.20	13.3	9,201	0.14%
2021/08/02	36	52.92	29	52.94	53.00	7	8,902	0.08%
2021/07/30	33.3	53.03	68	52.94	53.30	-34.7	8,827	-0.39%
2021/07/29	2	51.70	3	51.80	51.80	-1	8,735	-0.01%
2021/07/28	11	50.25	7	49.39	50.80	4	8,793	0.05%
2021/07/27	8	51.44	2	51.50	51.50	6	8,871	0.07%
2021/07/26	6	51.90	8	52.56	52.80	-2	8,887	-0.02%
2021/07/23	4	51.45	1	51.70	50.70	3	9,021	0.03%
2021/07/22	2	52.00	5	51.80	51.50	-3	9,177	-0.03%
2021/07/21	7.1	50.89	14	51.46	51.60	-6.9	9,119	-0.08%
2021/07/20	33	50.66	2	50.90	50.50	31	9,067	0.34%
2021/07/19	34	53.83	3	53.50	53.30	31	8,878	0.35%
2021/07/16	19	53.86	8	54.48	55.20	11	9,090	0.12%
2021/07/15	11	53.26	21	53.90	54.30	-10	9,320	-0.11%
2021/07/14	10	52.01	38	52.29	52.60	-28	9,389	-0.30%
2021/07/13	33.1	52.59	65.1	52.37	51.60	-32	9,269	-0.34%
2021/07/12	7	50.77	17	50.89	51.00	-10	9,017	-0.11%
2021/07/09	17	49.19	3.1	49.57	49.75	13.9	8,937	0.16%
2021/07/08	16	50.08	2	49.80	50.10	14	9,061	0.15%
2021/07/07	12.1	50.58	23	50.38	51.20	-10.9	9,058	-0.12%
2021/07/06	1.1	49.10	4	48.90	48.80	-3	8,977	-0.03%
2021/07/05	23.5	48.65	38	48.59	49.25	-14.5	9,205	-0.16%
2021/07/02	28	47.66	3	47.97	47.55	25	9,422	0.27%
2021/07/01	52	48.21	22.1	48.09	48.20	29.9	9,486	0.32%
2021/06/30	3	47.12	1	47.40	47.60	2	9,534	0.02%
2021/06/29	7	47.26	5	47.21	47.10	2	9,631	0.02%
2021/06/28	2	47.80	2	48.03	47.80	0	9,965	0.00%
2021/06/25	7	47.89	3.1	47.95	47.55	3.9	10,123	0.04%
2021/06/24	9	48.17	2	48.38	48.20	7	10,326	0.07%
2021/06/23	2	46.80	2	47.95	47.80	0	10,547	0.00%
2021/06/22	8	47.11	4	46.93	47.10	4	10,673	0.04%
2021/06/21	1.2	47.46	8.1	47.40	47.15	-6.9	10,830	-0.06%
2021/06/18	14	49.01	4.1	49.16	48.25	9.9	11,158	0.09%
2021/06/17	0	0.00	12	48.51	49.65	-12	11,326	-0.11%
2021/06/16	4.1	49.01	11	49.20	48.65	-6.9	11,718	-0.06%
2021/06/15	2	48.55	3	48.63	48.50	-1	12,590	-0.01%
2021/06/11	7	47.96	5	48.18	48.10	2	13,633	0.01%
2021/06/10	3.2	48.21	10	48.17	48.10	-6.8	13,816	-0.05%
2021/06/09	13	48.38	26	48.51	47.85	-13	14,069	-0.09%
2021/06/08	20	47.61	50	47.85	49.00	-30	14,010	-0.21%
2021/06/07	8	45.96	17	45.56	46.15	-9	13,821	-0.07%
2021/06/04	15	45.34	5	45.59	45.20	10	13,751	0.07%
2021/06/03	21	46.56	1	46.75	46.45	20	13,755	0.15%
2021/06/02	3.1	46.15	28	46.31	47.05	-24.9	13,713	-0.18%
2021/06/01	18	45.72	9.7	45.76	45.70	8.3	13,645	0.06%
2021/05/31	18	45.50	7	45.37	45.55	11	13,783	0.08%
2021/05/28	3	44.98	10	44.90	44.95	-7	13,867	-0.05%
2021/05/27	8	44.43	7	44.45	44.35	1	13,998	0.01%
2021/05/26	21	44.51	9	44.39	44.25	12	14,215	0.08%
2021/05/25	8	44.44	11	44.29	44.95	-3	14,463	-0.02%
2021/05/24	3	42.08	4	42.54	42.80	-1	14,493	-0.01%
2021/05/21	5	42.41	5	42.35	42.35	0	14,601	0.00%
2021/05/20	1	41.70	4	42.01	41.70	-3	14,780	-0.02%
2021/05/19	4	42.43	0	0.00	42.30	4	14,983	0.03%
2021/05/18	9	41.04	7	41.93	42.55	2	15,159	0.01%
2021/05/17	2	39.85	29	39.86	39.65	-27	15,295	-0.18%
2021/05/14	6.5	43.12	9	43.36	42.35	-2.5	15,213	-0.02%
2021/05/13	22.5	42.77	19	42.72	42.50	3.5	15,101	0.02%
2021/05/12	12	41.91	21	42.11	41.65	-9	14,970	-0.06%
2021/05/11	7	42.03	9	41.67	41.80	-2	14,889	-0.01%
2021/05/10	6	45.19	7	45.28	44.85	-1	14,764	-0.01%
2021/05/07	6	45.38	15	45.41	45.90	-9	14,805	-0.06%
2021/05/06	14	44.04	3	44.72	43.90	11	14,811	0.07%
2021/05/05	4	44.93	7.2	45.17	43.90	-3.2	14,819	-0.02%
2021/05/04	34	46.05	38	44.35	45.00	-4	14,918	-0.03%
2021/05/03	15	47.31	30.1	46.79	46.30	-15.1	14,913	-0.10%
2021/04/29	27	48.70	15	49.10	47.70	12	14,963	0.08%
2021/04/28	14	50.16	23	50.55	50.30	-9	14,973	-0.06%
2021/04/27	10	49.15	76	48.99	48.85	-66	15,031	-0.44%
2021/04/26	23	48.81	34	48.86	48.80	-11	15,380	-0.07%
2021/04/23	13	47.19	3	48.02	48.00	10	15,402	0.06%
2021/04/22	69	50.14	23.1	48.93	47.30	45.9	15,496	0.30%
2021/04/21	73	49.34	53.9	49.26	49.70	19.1	15,210	0.13%
2021/04/20	44	47.48	52	47.60	47.50	-8	14,944	-0.05%
2021/04/19	16	46.65	12	46.58	46.70	4	15,115	0.03%
2021/04/16	49	46.38	18	46.38	46.65	31	15,137	0.20%
2021/04/15	21	44.80	3	45.07	45.25	18	15,095	0.12%
2021/04/14	14.3	44.79	15	44.82	44.75	-0.7	15,118	0.00%
2021/04/13	19	46.87	6.5	46.90	45.70	12.5	15,079	0.08%
2021/04/12	29	47.26	8	47.55	46.90	21	14,988	0.14%
2021/04/09	30	47.24	22	47.40	46.85	8	14,866	0.05%
2021/04/08	26.5	46.72	44	46.37	47.50	-17.5	14,645	-0.12%
2021/04/07	11	45.51	18.1	45.78	45.30	-7.1	14,326	-0.05%
2021/04/06	9	45.03	10	45.21	45.30	-1	14,332	-0.01%
2021/04/01	21	44.09	19	44.19	44.20	2	14,267	0.01%
2021/03/31	69.4	45.57	47	45.09	44.25	22.4	14,237	0.16%
2021/03/30	16	44.52	24	44.59	44.90	-8	13,925	-0.06%
2021/03/29	30	44.63	17	44.44	44.15	13	13,837	0.09%
2021/03/26	21	44.43	27	44.30	44.65	-6	13,744	-0.04%
2021/03/25	29	43.33	38	43.09	43.30	-9	13,609	-0.07%
2021/03/24	30	43.81	18	43.86	43.05	12	13,697	0.09%
2021/03/23	23	44.45	53.3	44.16	44.10	-30.3	13,653	-0.22%
2021/03/22	22	43.09	22	43.01	42.95	0	13,468	0.00%
2021/03/19	40.2	43.63	33	43.46	43.50	7.2	13,552	0.05%
2021/03/18	83	42.83	81.5	42.99	43.75	1.5	13,281	0.01%
2021/03/17	65.1	39.80	121	40.09	40.65	-55.9	12,769	-0.44%	大賣/
2021/03/16	22	38.44	8.6	38.43	38.60	13.4	11,893	0.11%
2021/03/15	32	38.42	59.2	38.60	38.20	-27.2	11,979	-0.23%
2021/03/12	1.2	37.26	23	37.15	37.40	-21.9	11,844	-0.18%
2021/03/11	7	36.33	18	36.54	36.80	-11	12,524	-0.09%
2021/03/10	16	36.84	16	36.48	36.50	0	13,196	0.00%
2021/03/09	3	36.35	5	36.56	36.65	-2	13,568	-0.01%
2021/03/08	19	37.04	44	36.78	36.70	-25	13,606	-0.18%
2021/03/05	30	37.38	36	37.14	37.10	-6	13,632	-0.04%
2021/03/04	13	37.67	10	38.01	37.35	3	13,696	0.02%
2021/03/03	17	37.13	19	37.32	37.75	-2	13,544	-0.01%
2021/03/02	12	38.32	16.5	38.08	37.30	-4.5	13,437	-0.03%
2021/02/26	138	37.77	80	37.60	37.70	58	13,320	0.44%	大買/
2021/02/25	7	38.43	29	38.13	38.95	-22	13,274	-0.17%
2021/02/24	84	37.17	90	37.08	37.00	-6	13,110	-0.05%
2021/02/23	8	36.57	13	36.54	36.50	-5	12,989	-0.04%
2021/02/22	90	37.77	25	37.64	37.25	65	12,899	0.50%
2021/02/19	4	36.54	42	36.94	37.35	-38	12,757	-0.30%
2021/02/18	7	36.49	29	36.11	36.45	-22	12,566	-0.18%
2021/02/17	14	35.73	30	35.76	35.25	-16	12,409	-0.13%
2021/02/05	3	34.65	3	34.45	34.35	0	12,224	0.00%
2021/02/04	0	0.00	5	34.15	34.00	-5	12,219	-0.04%
2021/02/03	7	34.29	0	0.00	34.35	7	12,306	0.06%
2021/02/02	2	34.70	2	34.85	34.70	0	12,344	0.00%
2021/02/01	3	33.65	16	33.18	33.65	-13	12,206	-0.11%
2021/01/29	6	33.85	0.1	33.90	33.65	5.9	12,151	0.05%
2021/01/28	12	34.60	21	34.57	34.50	-9	12,056	-0.07%
2021/01/27	5	35.50	13	35.77	35.25	-8	11,987	-0.07%
2021/01/26	19	35.35	45	35.19	35.00	-26	11,917	-0.22%
2021/01/25	21	36.51	28	36.50	36.30	-7	11,730	-0.06%
2021/01/22	20	37.03	25	37.03	37.25	-5	11,588	-0.04%
2021/01/21	33	36.70	20	36.79	37.10	13	11,389	0.11%
2021/01/20	25	36.08	42	36.11	35.70	-17	11,107	-0.15%
2021/01/19	54.1	37.22	34	37.30	37.05	20.1	10,777	0.19%
2021/01/18	25	36.10	42.4	36.05	36.35	-17.4	10,311	-0.17%
2021/01/15	11	35.84	8	36.54	35.55	3	10,167	0.03%
2021/01/14	12	36.32	5	36.34	36.30	7	9,987	0.07%
2021/01/13	20	36.27	11	36.25	36.40	9	9,871	0.09%
2021/01/12	18	36.34	26	36.32	35.80	-8	9,708	-0.08%
2021/01/11	1	35.25	12.6	35.57	35.65	-11.6	9,181	-0.13%
2021/01/08	4	35.38	4	35.43	35.10	0	9,041	0.00%
2021/01/07	3	35.10	13	35.17	35.25	-10	8,917	-0.11%
2021/01/06	9	34.99	8	34.63	34.45	1	8,790	0.01%
2021/01/05	0	0.00	3	34.50	34.85	-3	8,607	-0.03%
2021/01/04	0	0.00	1	34.65	34.70	-1	8,560	-0.01%
2020/12/31	7	34.50	4	34.40	34.35	3	8,526	0.04%
2020/12/30	14	34.68	16	34.68	34.70	-2	8,473	-0.02%
2020/12/29	14	35.08	17	35.06	35.00	-3	8,439	-0.04%
2020/12/28	14	34.50	4	34.48	34.50	10	8,260	0.12%
2020/12/25	8	34.37	2	34.43	34.40	6	8,197	0.07%
2020/12/24	9	33.79	4	33.71	34.05	5	8,103	0.06%
2020/12/23	6	33.43	9	33.53	33.50	-3	8,069	-0.04%
2020/12/22	10	34.07	1	34.60	33.50	9	8,055	0.11%
2020/12/21	4	33.80	1	34.20	34.35	3	7,954	0.04%
2020/12/18	20	34.67	8	34.46	34.70	12	7,861	0.15%
2020/12/17	1	35.05	4	34.20	34.95	-3	7,605	-0.04%
2020/12/16	19	34.86	12	35.12	34.55	7	7,451	0.09%
2020/12/15	27	35.50	23.3	35.19	34.65	3.7	7,247	0.05%
2020/12/14	8.5	36.92	1.3	36.83	36.60	7.2	6,932	0.10%
2020/12/11	39	37.06	38.3	37.03	37.15	0.7	6,728	0.01%
2020/12/10	15	36.60	24.4	36.88	36.75	-9.4	6,262	-0.15%
2020/12/09	12	36.64	12	36.79	37.05	0	6,067	0.00%
2020/12/08	35	35.81	20	35.81	36.25	15	5,772	0.26%
2020/12/07	92	37.57	52	37.36	36.50	40	5,536	0.72%
2020/12/04	86	34.80	114.3	34.84	35.70	-28.3	4,719	-0.60%	大賣/
2020/12/03	16	33.42	34	33.19	33.20	-18	3,957	-0.45%
2020/12/02	23	32.26	29.3	32.30	32.30	-6.3	3,599	-0.18%
2020/12/01	9	31.92	3	31.95	32.00	6	3,505	0.17%
2020/11/30	12	31.76	8	31.82	31.85	4	3,431	0.12%
2020/11/27	12	31.44	2	31.50	31.25	10	3,315	0.30%
2020/11/26	2	31.15	1	31.35	31.50	1	3,295	0.03%
2020/11/25	8	31.40	6	31.29	31.20	2	3,292	0.06%
2020/11/24	40.8	31.77	16	32.09	31.65	24.8	3,235	0.77%
2020/11/23	5	31.37	13	31.65	31.95	-8	3,045	-0.26%
2020/11/20	6	30.08	13	30.13	30.20	-7	2,843	-0.25%
2020/11/19	13	30.45	6	30.41	30.35	7	2,834	0.25%
2020/11/18	9	30.45	8	30.46	30.45	1	2,811	0.04%
2020/11/17	12	30.20	7	30.22	30.05	5	2,786	0.18%
2020/11/16	2	30.10	6	30.03	30.00	-4	2,838	-0.14%
2020/11/13	5	29.20	7	29.65	29.50	-2	2,841	-0.07%
2020/11/12	12	29.55	3	29.70	29.30	9	2,825	0.32%
2020/11/11	5	30.10	0	0.00	30.00	5	2,791	0.18%
2020/11/10	3	29.98	15	29.79	29.85	-12	2,697	-0.44%
2020/11/09	5	29.05	0	0.00	29.30	5	2,667	0.19%
2020/11/06	7	28.84	0	0.00	28.90	7	2,688	0.26%
2020/11/05	1	28.85	5	28.84	28.75	-4	2,712	-0.15%
2020/11/04	5	28.70	0	0.00	28.85	5	2,722	0.18%
2020/11/03	0	0.00	7	28.73	28.65	-7	2,729	-0.26%
2020/11/02	2	28.15	0	0.00	28.05	2	2,762	0.07%
2020/10/30	1	28.40	0	0.00	28.15	1	2,794	0.04%
2020/10/29	0	0.00	2	28.38	28.40	-2	2,774	-0.07%
2020/10/28	0	0.00	10	29.00	28.75	-10	2,779	-0.36%
2020/10/27	0	0.00	10	29.00	29.00	-10	2,804	-0.36%
2020/10/22	0	0.00	5	29.10	29.40	-5	2,968	-0.17%
2020/10/21	10	29.10	10	29.10	29.10	0	2,991	0.00%
2020/10/20	7	29.21	0	0.00	29.15	7	3,036	0.23%
2020/10/19	4.3	28.76	0	0.00	28.75	4.3	3,026	0.14%
2020/10/14	22	29.32	1	29.15	29.15	21	3,108	0.68%
2020/10/12	0	0.00	2	29.13	29.10	-2	3,197	-0.06%
2020/10/08	2	28.65	0	0.00	28.65	2	3,193	0.06%
2020/10/06	0	0.00	1	28.80	28.75	-1	3,276	-0.03%
2020/10/05	0	0.00	3	28.50	28.40	-3	3,325	-0.09%
2020/09/30	1	28.55	0	0.00	28.55	1	3,383	0.03%
2020/09/29	0	0.00	1	28.50	28.30	-1	3,453	-0.03%
2020/09/28	0	0.00	1	28.05	28.30	-1	3,589	-0.03%
2020/09/25	4	27.78	0	0.00	27.25	4	3,869	0.10%
2020/09/24	1	28.20	1	28.10	28.05	0	4,006	0.00%
2020/09/23	0	0.00	25	28.70	28.55	-25	4,036	-0.62%
2020/09/22	5	29.05	0	0.00	28.95	5	4,251	0.12%
2020/09/21	1	29.80	0	0.00	29.45	1	4,412	0.02%
2020/09/18	2	29.80	0	0.00	29.90	2	4,444	0.05%
2020/09/17	0	0.00	9	29.58	29.90	-9	4,521	-0.20%
2020/09/16	4	29.50	0	0.00	29.50	4	4,532	0.09%
2020/09/15	1	29.65	0	0.00	29.65	1	4,594	0.02%
2020/09/14	0	0.00	3	29.27	29.50	-3	4,750	-0.06%
2020/09/11	3	28.63	5	28.50	28.55	-2	4,866	-0.04%
2020/09/10	1	28.95	0.3	29.00	28.95	0.7	4,959	0.01%
2020/09/09	2	28.95	0	0.00	29.30	2	5,069	0.04%
2020/09/08	1.7	29.38	0	0.00	29.30	1.7	5,150	0.03%
2020/09/04	1	28.90	3	29.10	29.10	-2	5,470	-0.04%
2020/09/03	3.1	29.42	0	0.00	29.35	3.1	5,531	0.06%
2020/09/02	4	29.25	1	29.45	29.40	3	5,595	0.05%
2020/09/01	2	29.08	3	28.95	29.15	-1	5,690	-0.02%
2020/08/31	3	29.10	0	0.00	29.10	3	5,780	0.05%
2020/08/28	7	29.41	0	0.00	29.40	7	5,920	0.12%
2020/08/26	13	29.69	0	0.00	29.65	13	6,893	0.19%
2020/08/25	3	29.65	0	0.00	29.80	3	6,970	0.04%
2020/08/24	2	29.05	0	0.00	29.20	2	6,975	0.03%
2020/08/21	5	29.19	3	29.15	29.25	2	7,034	0.03%
2020/08/20	3	29.52	1	29.45	29.10	2	7,055	0.03%
2020/08/19	8	30.89	8	30.60	30.60	0	7,002	0.00%
2020/08/18	0	0.00	2	31.48	31.45	-2	6,951	-0.03%
2020/08/17	0.6	31.90	5	31.95	31.95	-4.4	6,996	-0.06%
2020/08/13	16	32.37	35	32.45	31.85	-19	7,177	-0.26%
2020/08/12	2	32.25	0	0.00	32.15	2	7,191	0.03%
2020/08/11	0	0.00	10	31.70	31.75	-10	7,203	-0.14%
2020/08/10	11	32.15	1	32.15	32.15	10	7,257	0.14%
2020/08/07	9	31.91	1	31.90	31.90	8	7,338	0.11%
2020/08/06	19	32.32	4	32.50	32.20	15	7,384	0.20%
2020/08/05	0	0.00	8	32.56	32.55	-8	7,428	-0.11%
2020/07/31	2	32.00	0	0.00	31.90	2	8,030	0.02%
2020/07/30	7	32.06	13	32.18	32.00	-6	8,114	-0.07%
2020/07/29	1	31.10	3	31.02	31.15	-2	8,296	-0.02%
2020/07/28	5	30.80	27	30.36	30.35	-22	8,465	-0.26%
2020/07/27	3	31.02	3	31.12	31.20	0	8,491	0.00%
2020/07/24	18	31.93	2.2	31.86	31.45	15.8	8,488	0.19%
2020/07/23	4	32.33	1	32.40	32.35	3	8,495	0.04%
2020/07/22	10	32.43	6	32.53	32.65	4	8,636	0.05%
2020/07/21	3	32.00	6	32.03	32.00	-3	8,655	-0.03%
2020/07/20	0	0.00	1	31.30	31.65	-1	8,689	-0.01%
2020/07/17	15	31.98	3	32.05	31.75	12	8,692	0.14%
2020/07/16	15	32.28	3	32.45	32.15	12	8,729	0.14%
2020/07/15	2	32.30	0	0.00	32.30	2	8,733	0.02%
2020/07/14	4	32.36	3	32.60	32.25	1	8,813	0.01%
2020/07/13	6	32.67	25	32.74	32.80	-19	8,851	-0.21%
2020/07/10	19	32.17	7	32.28	32.00	12	8,986	0.13%
2020/07/09	23.3	33.34	53	33.00	32.90	-29.7	8,967	-0.33%
2020/07/08	35	33.36	3	33.17	33.30	32	8,993	0.36%
2020/07/07	10	33.89	16	34.00	33.65	-6	9,043	-0.07%
2020/07/06	67	34.19	38	34.35	34.00	29	9,022	0.32%
2020/07/03	2	33.15	30	33.15	33.40	-28	8,798	-0.32%
2020/07/02	1	32.10	3	32.15	32.40	-2	8,730	-0.02%
2020/07/01	22.2	31.73	4	31.73	31.60	18.2	8,715	0.21%
2020/06/30	8	33.73	6.5	33.77	33.80	1.5	8,505	0.02%
2020/06/29	21	33.62	2	33.40	33.50	19	8,367	0.23%
2020/06/24	12	33.58	5	33.56	33.55	7	8,360	0.08%
2020/06/23	10.2	33.88	0	0.00	33.85	10.2	8,358	0.12%
2020/06/22	24	34.32	13	34.38	34.20	11	8,367	0.13%
2020/06/19	3	34.77	58	34.49	34.80	-55	8,473	-0.65%
2020/06/18	4	34.30	25	34.29	34.50	-21	8,355	-0.25%
2020/06/17	5	34.00	12	34.05	33.75	-7	8,233	-0.09%
2020/06/16	16	33.53	20	33.35	33.60	-4	8,204	-0.05%
2020/06/15	6	32.88	0	0.00	32.55	6	8,277	0.07%
2020/06/12	10	33.03	7	33.15	33.25	3	8,262	0.04%
2020/06/11	66	33.71	11	34.00	33.45	55	8,238	0.67%
2020/06/10	11	33.45	4	33.33	33.35	7	8,093	0.09%
2020/06/09	12	33.29	0	0.00	33.10	12	8,205	0.15%
2020/06/08	1	33.55	29	33.60	33.65	-28	8,314	-0.34%
2020/06/05	2	33.35	16	33.51	33.35	-14	8,602	-0.16%
2020/06/04	4	33.01	3	33.25	32.90	1	8,829	0.01%
2020/06/03	25	33.24	10	33.27	33.25	15	8,871	0.17%
2020/06/02	52	34.20	38	34.15	34.05	14	8,641	0.16%
2020/06/01	2	31.95	17	31.90	32.15	-15	8,011	-0.19%
2020/05/29	1	31.30	1	31.30	30.90	0	7,960	0.00%
2020/05/28	31	31.02	7	31.07	30.90	24	7,960	0.30%
2020/05/27	2	31.70	0	0.00	31.55	2	7,943	0.03%
2020/05/26	2	31.48	0	0.00	31.35	2	7,928	0.03%
2020/05/25	8	31.05	6	31.28	31.50	2	7,894	0.03%
2020/05/22	4	31.39	11	31.83	31.40	-7	7,883	-0.09%
2020/05/21	14	31.89	9	31.88	32.05	5	7,858	0.06%
2020/05/20	0	0.00	6.2	30.93	31.10	-6.2	7,707	-0.08%
2020/05/19	3	30.57	0.1	30.45	30.45	2.9	7,691	0.04%
2020/05/18	1	30.25	6	30.66	30.25	-5	7,642	-0.07%
2020/05/15	1	31.40	1	31.40	30.80	0	7,614	0.00%
2020/05/14	2	31.15	4	31.20	31.15	-2	7,541	-0.03%
2020/05/13	0	0.00	3	32.25	32.40	-3	7,448	-0.04%
2020/05/12	3	32.38	2	32.75	32.30	1	7,429	0.01%
2020/05/11	5	32.61	3	32.85	32.55	2	7,377	0.03%
2020/05/08	1	32.20	5	32.06	32.20	-4	7,245	-0.06%
2020/05/07	22	31.94	8	32.03	31.60	14	7,055	0.20%
2020/05/06	2	31.80	10	31.68	31.75	-8	6,778	-0.12%
2020/05/05	5	31.83	13	31.82	32.00	-8	6,687	-0.12%
2020/05/04	10.1	30.80	6	31.08	31.50	4.1	6,462	0.06%
2020/04/30	5	30.56	3	30.63	30.70	2	6,301	0.03%
2020/04/29	0	0.00	2	30.25	30.15	-2	6,271	-0.03%
2020/04/28	0	0.00	4	30.00	30.10	-4	6,275	-0.06%
2020/04/27	10	30.32	3	30.30	30.35	7	6,328	0.11%
2020/04/24	13	29.26	17	29.16	29.30	-4	6,208	-0.06%
2020/04/22	13	28.77	13	28.50	28.80	0	6,075	0.00%
2020/04/21	4	28.89	5	28.80	28.60	-1	6,050	-0.02%
2020/04/20	0	0.00	5	29.26	29.30	-5	5,994	-0.08%
2020/04/17	2	29.55	5	29.42	29.00	-3	5,936	-0.05%
2020/04/16	11	29.38	10	29.23	29.25	1	5,879	0.02%
2020/04/15	8	29.18	27	29.64	29.60	-19	5,868	-0.32%
2020/04/14	1	28.30	1	28.15	28.55	0	5,710	0.00%
2020/04/13	4	27.99	2	27.78	27.90	2	5,703	0.04%
2020/04/10	1	28.65	0	0.00	28.45	1	5,665	0.02%
2020/04/09	1	29.25	5	28.42	29.25	-4	5,567	-0.07%
2020/04/08	9	27.78	7	28.10	28.35	2	5,455	0.04%
2020/04/07	12	27.42	3	27.20	27.55	9	5,460	0.16%
2020/04/06	0	26.90	1	26.70	26.75	-1	5,338	-0.02%
2020/04/01	2	26.80	0	0.00	26.95	2	5,322	0.04%
2020/03/31	0	0.00	0.4	26.70	26.60	-0.4	5,317	-0.01%
2020/03/30	3	26.32	2	26.10	26.60	1	5,286	0.02%
2020/03/27	10	26.30	6	26.48	26.15	4	5,279	0.08%
2020/03/26	1	26.60	8	26.61	26.60	-7	5,191	-0.13%
2020/03/25	1	27.05	3	26.93	26.55	-2	5,159	-0.04%
2020/03/24	2	26.15	0	0.00	25.80	2	5,009	0.04%
2020/03/23	0	0.00	6	25.05	25.20	-6	4,975	-0.12%
2020/03/20	7	25.96	1	26.05	25.95	6	5,061	0.12%
2020/03/19	5	23.86	6	24.41	24.30	-1	4,986	-0.02%
2020/03/17	0	0.00	12	25.48	25.45	-12	4,949	-0.24%
2020/03/16	3	26.45	0	0.00	25.50	3	4,935	0.06%
2020/03/13	15	26.01	16	26.10	26.95	-1	4,851	-0.02%
2020/03/12	25	28.34	11	28.72	28.10	14	4,697	0.30%
2020/03/11	32	31.29	14	30.66	29.80	18	4,571	0.39%
2020/03/10	8	31.39	12	31.26	32.50	-4	4,266	-0.09%
2020/03/09	16	30.85	18	31.15	30.70	-2	4,076	-0.05%
2020/03/06	1	30.60	0	0.00	30.55	1	3,927	0.03%
2020/03/04	1	29.40	2	29.45	29.40	-1	4,006	-0.02%
2020/03/03	2	30.00	0	0.00	30.00	2	4,069	0.05%
2020/02/26	0	0.00	1	30.65	30.45	-1	4,107	-0.02%
2020/02/24	24	30.83	2	31.05	31.00	22	4,323	0.51%
2020/02/21	1	31.05	0	0.00	30.85	1	4,351	0.02%
2020/02/20	11	31.30	10	31.40	31.25	1	4,427	0.02%
2020/02/19	13	31.12	0	0.00	31.10	13	4,564	0.28%
2020/02/18	1	31.30	16	31.48	31.25	-15	4,850	-0.31%
2020/02/17	4	30.96	0	0.00	30.75	4	5,074	0.08%
2020/02/14	2	31.05	0	0.00	31.05	2	5,331	0.04%
2020/02/12	1	30.70	2	30.75	30.75	-1	6,180	-0.02%
2020/02/11	2	30.60	0	0.00	30.75	2	7,164	0.03%
2020/02/10	1	29.80	0	0.00	30.00	1	7,657	0.01%
2020/02/07	1	30.20	0	0.00	30.00	1	7,673	0.01%
2020/02/06	17	30.50	0	0.00	30.60	17	7,685	0.22%
2020/02/05	1	29.60	3	29.92	29.70	-2	7,674	-0.03%
2020/02/04	0.5	29.55	2	29.48	29.55	-1.5	7,664	-0.02%
2020/02/03	7	28.14	3	27.90	28.90	4	7,674	0.05%
2020/01/31	2	30.15	1	30.20	30.00	1	7,640	0.01%
2020/01/30	3	30.65	4	30.29	29.95	-1	7,627	-0.01%
2020/01/20	6.1	33.35	0	0.00	33.25	6.1	7,551	0.08%
2020/01/17	1	33.90	0	0.00	33.85	1	7,551	0.01%
2020/01/16	1	33.80	0	0.00	33.85	1	7,616	0.01%
2020/01/15	0	0.00	3	33.98	33.90	-3	7,683	-0.04%
2020/01/13	1	34.20	0	0.00	34.15	1	7,759	0.01%
2020/01/10	6	33.78	0	0.00	34.00	6	7,806	0.08%
2020/01/09	4	34.05	4.5	33.70	34.25	-0.5	7,821	-0.01%
2020/01/08	4	32.74	11.9	32.71	32.60	-7.9	7,834	-0.10%
2020/01/07	5.1	33.07	0	0.00	32.70	5.1	7,993	0.06%
2020/01/06	4	33.53	5	33.75	33.40	-1	8,007	-0.01%
2020/01/03	4	34.36	5	34.14	34.20	-1	8,018	-0.01%
2020/01/02	5	34.35	3	34.47	34.55	2	8,026	0.02%
2019/12/31	4	34.34	5	34.57	34.25	-1	8,043	-0.01%
2019/12/30	0	0.00	2	35.10	35.10	-2	7,973	-0.03%
2019/12/27	2	34.98	9.2	34.97	35.30	-7.2	7,972	-0.09%
2019/12/26	3	34.50	0	0.00	34.40	3	7,974	0.04%
2019/12/25	2	34.83	0	0.00	34.75	2	8,056	0.02%
2019/12/24	10	34.74	218	34.91	34.60	-208	8,197	-2.54%	大賣/鉅額交易
2019/12/23	5	35.41	5	35.20	35.20	0	8,229	0.00%
2019/12/20	2	35.20	0.2	35.20	35.20	1.8	8,280	0.02%
2019/12/19	1	35.80	3	35.40	35.55	-2	8,291	-0.02%
2019/12/17	2	36.25	15	36.31	36.25	-13	8,288	-0.16%
2019/12/16	1	35.10	0	0.00	35.55	1	8,217	0.01%
2019/12/13	10	35.58	6	36.10	35.30	4	8,241	0.05%
2019/12/12	0	0.00	14	35.65	35.85	-14	8,124	-0.17%
2019/12/11	20	35.45	19	35.58	35.45	1	8,152	0.01%
2019/12/10	2	35.18	0	0.00	35.15	2	8,208	0.02%
2019/12/09	1	35.15	2.8	35.21	35.15	-1.8	8,308	-0.02%
2019/12/06	3	35.25	5	34.85	34.85	-2	8,344	-0.02%
2019/12/05	61	34.97	10	35.20	35.20	51	8,441	0.60%
2019/12/04	10	35.02	3	35.22	35.05	7	8,507	0.08%
2019/12/03	5	34.08	5	34.55	34.20	0	8,557	0.00%
2019/12/02	1.5	33.80	2	33.45	34.00	-0.5	8,711	-0.01%
2019/11/29	7	34.47	3	34.43	34.25	4	8,695	0.05%
2019/11/28	4	35.40	0	0.00	35.20	4	8,632	0.05%
2019/11/27	7	35.52	2	35.45	35.45	5	8,629	0.06%
2019/11/26	8	35.78	2	35.70	35.80	6	8,686	0.07%
2019/11/25	6	35.58	2	35.75	35.65	4	8,679	0.05%
2019/11/22	11	35.45	3	35.48	35.15	8	8,752	0.09%
2019/11/21	11	35.95	13	35.77	36.00	-2	8,769	-0.02%
2019/11/20	8	36.92	4	36.51	36.95	4	8,683	0.05%
2019/11/19	1	36.85	5	37.07	37.10	-4	8,699	-0.05%
2019/11/18	8	36.93	9.2	36.65	36.75	-1.2	8,677	-0.01%
2019/11/15	24	37.81	22	37.75	36.25	2	8,639	0.02%
2019/11/14	134	36.88	108	36.16	36.70	26	8,431	0.31%	大買/大賣/
2019/11/13	21	38.05	23.5	38.16	37.80	-2.5	8,297	-0.03%
2019/11/12	20	37.69	26	37.35	38.00	-6	8,142	-0.07%
2019/11/11	26	35.79	46	36.18	35.95	-20	7,823	-0.26%
2019/11/08	54	35.05	116.2	35.63	35.80	-62.2	7,792	-0.80%	大賣/
2019/11/07	17	32.96	53	33.15	33.40	-36	7,242	-0.50%
2019/11/06	0	0.00	1.8	30.51	30.40	-1.8	6,951	-0.03%
2019/11/05	55	30.52	8	30.49	30.50	47	7,313	0.64%
2019/11/01	0	0.00	9	30.30	30.55	-9	7,566	-0.12%
2019/10/31	20	30.30	10	30.18	30.20	10	7,695	0.13%
2019/10/30	5	30.55	0	0.00	30.65	5	7,713	0.06%
2019/10/29	13	30.45	5	30.30	30.30	8	7,851	0.10%
2019/10/28	3	31.02	3	31.00	30.70	0	7,960	0.00%
2019/10/25	16	31.47	15	31.21	31.20	1	8,022	0.01%
2019/10/24	2	31.10	2	31.60	31.70	0	8,071	0.00%
2019/10/23	5	31.28	0	0.00	31.45	5	8,127	0.06%
2019/10/22	12	30.97	12	30.73	30.75	0	8,168	0.00%
2019/10/21	20	31.07	8	31.15	31.00	12	8,206	0.15%
2019/10/18	13	31.28	10	31.75	31.75	3	8,207	0.04%
2019/10/17	11	30.75	34	31.25	31.45	-23	8,213	-0.28%
2019/10/16	31	30.41	33	30.78	30.80	-2	8,214	-0.02%
2019/10/15	53	31.26	34	30.93	30.65	19	8,252	0.23%
2019/10/14	3	32.05	27.7	32.54	31.90	-24.7	8,173	-0.30%
2019/10/09	20	32.23	3.7	32.14	32.30	16.3	8,148	0.20%
2019/10/08	2	32.40	3	32.70	32.70	-1	8,159	-0.01%
2019/10/07	24	32.01	36	32.41	32.40	-12	8,202	-0.15%
2019/10/04	4	32.35	1	32.30	32.30	3	8,180	0.04%
2019/10/03	7	32.48	5	32.70	32.45	2	8,173	0.02%
2019/10/02	10	32.64	7	32.94	32.95	3	8,198	0.04%
2019/10/01	0	0.00	24.2	32.73	32.95	-24.2	8,163	-0.30%
2019/09/27	35	32.11	1.3	32.26	31.55	33.8	8,072	0.42%
2019/09/26	2	33.50	0	0.00	33.45	2	7,933	0.03%
2019/09/25	0	0.00	3	32.90	33.20	-3	7,902	-0.04%
2019/09/24	7	32.97	0	0.00	33.20	7	7,911	0.09%
2019/09/23	0	0.00	1	33.60	33.45	-1	7,902	-0.01%
2019/09/20	0	0.00	5.7	33.35	33.40	-5.7	7,900	-0.07%
2019/09/19	21	33.37	26	33.15	33.10	-5	7,870	-0.06%
2019/09/18	4	33.25	6	33.52	33.30	-2	7,826	-0.03%
2019/09/17	1	32.90	1	33.00	32.80	0	7,767	0.00%
2019/09/16	0	0.00	13.2	33.54	33.40	-13.2	7,735	-0.17%
2019/09/12	20	33.64	10.7	33.91	34.00	9.3	7,669	0.12%
2019/09/11	6	33.15	8	32.94	33.45	-2	7,566	-0.03%
2019/09/10	3	32.50	1	32.60	32.50	2	7,436	0.03%
2019/09/09	13	33.32	29.5	33.27	32.65	-16.5	7,367	-0.22%
2019/09/06	2	32.80	26	32.78	32.90	-24	7,200	-0.33%
2019/09/05	6.5	32.43	31	32.48	32.50	-24.5	7,044	-0.35%
2019/09/04	24	31.63	32	31.87	32.15	-8	6,853	-0.12%
2019/09/03	1	31.35	15	31.28	31.20	-14	6,666	-0.21%
2019/09/02	60	31.10	19	31.21	31.20	41	6,637	0.62%
2019/08/30	1	30.85	1.5	30.83	30.80	-0.5	6,613	-0.01%
2019/08/29	52	30.60	1	30.35	30.70	51	6,570	0.78%
2019/08/28	0	0.00	2.4	30.30	30.10	-2.4	6,521	-0.04%
2019/08/27	17	30.96	12	30.70	30.70	5	6,492	0.08%
2019/08/26	5	30.42	11	30.42	30.25	-6	6,376	-0.09%
2019/08/23	3.5	30.03	1	30.20	30.00	2.5	6,289	0.04%
2019/08/22	0	0.00	11	30.79	30.55	-11	6,232	-0.18%
2019/08/21	1	30.35	9.7	30.69	30.55	-8.7	6,268	-0.14%
2019/08/20	0	0.00	5	30.70	30.60	-5	6,373	-0.08%
2019/08/19	6	30.24	8	30.13	30.15	-2	6,273	-0.03%
2019/08/16	6.3	29.90	5	29.60	29.60	1.3	6,315	0.02%
2019/08/15	14	28.56	17	29.09	29.40	-3	6,208	-0.05%
2019/08/14	36	29.95	20	29.93	29.10	16	6,132	0.26%
2019/08/13	29	30.02	28	30.11	29.60	1	6,004	0.02%
2019/08/12	22	30.27	40.2	30.82	31.50	-18.2	5,745	-0.32%
2019/08/08	12	28.87	1.4	28.78	28.95	10.6	5,320	0.20%
2019/08/07	58	28.37	62	27.72	27.70	-4	5,099	-0.08%
2019/08/06	10	28.12	1	28.15	28.25	9	4,788	0.19%
2019/08/05	8	28.50	6	28.38	28.45	2	4,690	0.04%
2019/08/02	2	27.88	11	27.91	27.80	-9	4,576	-0.20%
2019/08/01	1	28.60	3	28.62	28.80	-2	4,498	-0.04%
2019/07/31	0	0.00	4	28.91	28.65	-4	4,485	-0.09%
2019/07/30	1	28.20	13	28.50	28.20	-12	4,404	-0.27%
2019/07/29	0	0.00	0.9	28.50	28.65	-0.9	4,356	-0.02%
2019/07/26	2	28.20	5	28.25	28.20	-3	4,290	-0.07%
2019/07/25	1	27.95	15	27.92	28.05	-14	4,201	-0.33%
2019/07/24	1	27.50	3	27.53	27.55	-2	4,103	-0.05%
2019/07/23	1.1	26.89	0	0.00	26.95	1.1	4,053	0.03%
2019/07/22	1	26.15	8	26.41	26.65	-7	3,997	-0.18%
2019/07/19	3	26.17	0	0.00	26.05	3	3,961	0.08%
2019/07/18	0	0.00	1	26.05	26.10	-1	3,956	-0.03%
2019/07/17	4	26.15	7	25.96	25.90	-3	3,955	-0.08%
2019/07/16	3	25.80	5	25.80	25.70	-2	3,920	-0.05%
2019/07/12	4	25.40	9	25.27	25.30	-5	3,958	-0.13%
2019/07/11	1	25.00	0	0.00	25.55	1	3,970	0.03%
2019/07/10	0	0.00	1	25.00	25.00	-1	3,965	-0.03%
2019/07/08	6.1	24.53	0	0.00	24.90	6.1	4,155	0.15%
2019/07/04	2	24.53	0	0.00	24.55	2	4,529	0.04%
2019/07/03	6	24.50	2	24.65	24.65	4	4,828	0.08%
2019/07/01	1	24.40	7	24.50	24.50	-6	5,257	-0.11%
2019/06/28	5	24.35	0	0.00	23.85	5	5,282	0.09%
2019/06/27	0	0.00	1	24.35	24.30	-1	5,388	-0.02%
2019/06/26	0	0.00	1	24.10	23.90	-1	5,414	-0.02%
2019/06/25	0	0.00	1	24.10	23.85	-1	5,463	-0.02%
2019/06/24	1	24.15	0	0.00	24.25	1	5,501	0.02%
2019/06/21	2	24.10	0	0.00	24.30	2	5,719	0.03%
2019/06/20	2	24.25	1	24.05	24.15	1	5,828	0.02%
2019/06/19	2	23.78	1	23.95	23.95	1	6,047	0.02%
2019/06/13	1.3	23.56	0	0.00	23.55	1.3	7,190	0.02%
2019/06/12	0	0.00	2	23.60	23.75	-2	7,272	-0.03%
2019/06/11	2	23.80	0	0.00	23.70	2	7,374	0.03%
2019/06/10	2	23.75	0	0.00	23.65	2	7,424	0.03%
2019/06/06	1	23.25	1	23.85	23.35	0	7,564	0.00%
2019/06/05	0	0.00	9	24.49	24.35	-9	7,642	-0.12%
2019/06/04	0	0.00	10	23.90	23.80	-10	8,110	-0.12%
2019/05/31	2	23.25	0	0.00	23.30	2	8,267	0.02%
2019/05/29	1	22.35	65	22.51	22.35	-64	8,489	-0.75%
2019/05/28	1	22.35	0	0.00	22.80	1	8,484	0.01%
2019/05/27	30	22.53	5	22.80	22.35	25	8,381	0.30%
2019/05/24	8	23.53	0	0.00	23.50	8	8,241	0.10%
2019/05/23	11	23.55	0	0.00	23.40	11	8,245	0.13%
2019/05/22	1	24.50	0	0.00	24.55	1	8,131	0.01%
2019/05/20	6	24.35	3	24.30	24.20	3	8,099	0.04%
2019/05/17	2	24.95	35	25.45	24.90	-33	8,034	-0.41%
2019/05/16	1	25.85	6	26.15	26.10	-5	7,976	-0.06%
2019/05/14	4	25.75	0	0.00	26.00	4	8,024	0.05%
2019/05/13	2	25.25	1	25.30	25.20	1	7,985	0.01%
2019/05/10	4	25.89	6	25.85	25.95	-2	7,966	-0.03%
2019/05/09	4.5	26.08	1.1	26.00	25.95	3.3	7,945	0.04%
2019/05/08	1	26.55	0	0.00	26.45	1	7,903	0.01%
2019/05/06	7	26.53	0.1	26.40	26.20	6.9	7,826	0.09%
2019/05/03	0	0.00	2	27.20	27.35	-2	7,787	-0.03%
2019/04/30	5	26.45	0	0.00	26.90	5	7,734	0.06%
2019/04/29	1	26.30	1	26.70	26.70	0	7,722	0.00%
2019/04/26	1	26.85	0	0.00	27.00	1	7,663	0.01%
2019/04/25	0.5	27.00	0	0.00	27.15	0.5	7,644	0.01%
2019/04/24	6	26.98	1	27.00	26.85	5	7,630	0.07%
2019/04/23	0	0.00	6	26.95	27.35	-6	7,597	-0.08%
2019/04/22	22	27.68	25	27.14	27.10	-3	7,548	-0.04%
2019/04/19	4	27.31	5.2	27.23	27.55	-1.2	7,499	-0.02%
2019/04/18	4.9	27.12	0	0.00	26.70	4.9	7,487	0.07%
2019/04/17	18	27.40	0	0.00	27.40	18	7,426	0.24%
2019/04/16	1	27.40	17	27.40	27.60	-16	7,380	-0.22%
2019/04/15	9	27.37	2	27.30	27.75	7	7,365	0.10%
2019/04/12	30	28.05	22	27.48	27.45	8	7,359	0.11%
2019/04/11	31	29.30	10	28.90	28.30	21	7,239	0.29%
2019/04/10	0	0.00	27.4	28.85	29.20	-27.4	7,017	-0.39%
2019/04/09	4	28.61	13	28.76	29.05	-9	6,887	-0.13%
2019/04/08	19	28.37	27	27.90	27.90	-8	6,616	-0.12%
2019/04/03	6	27.33	14.7	27.29	27.20	-8.7	6,382	-0.14%
2019/04/02	22	26.89	22	26.73	26.70	0	6,251	0.00%
2019/04/01	2	26.83	18	26.89	26.90	-16	6,185	-0.26%
2019/03/29	2	26.33	2	26.60	26.20	0	6,052	0.00%
2019/03/28	15.5	26.16	0	0.00	26.10	15.5	6,048	0.26%
2019/03/27	0	0.00	3	26.27	26.45	-3	6,038	-0.05%
2019/03/26	11	26.99	1	26.60	26.60	10	6,024	0.17%
2019/03/25	7	26.90	14	27.09	26.95	-7	5,894	-0.12%
2019/03/22	14	27.27	36	27.10	26.95	-22	5,890	-0.37%
2019/03/21	23.3	26.97	26	27.18	26.95	-2.7	5,757	-0.05%
2019/03/20	22	26.21	91	26.35	26.45	-69	5,487	-1.26%
2019/03/19	13	25.15	73	25.12	25.20	-60	5,169	-1.16%
2019/03/18	1	24.50	1.4	24.46	24.50	-0.4	4,987	-0.01%
2019/03/15	7.2	24.23	6.1	24.15	24.30	1	4,960	0.02%
2019/03/14	24	23.98	2	24.00	23.90	22	4,976	0.44%
2019/03/13	51	24.21	1	24.30	24.10	50	4,987	1.00%
2019/03/12	8	24.35	5	24.80	24.20	3	5,001	0.06%
2019/03/08	88	24.47	6	24.75	24.60	82	5,016	1.63%
2019/03/07	0	26.40	29	26.22	26.70	-29	4,585	-0.63%
2019/03/06	3	25.98	4	26.28	25.90	-1	4,513	-0.02%
2019/03/05	1	26.20	2	26.45	25.95	-1	4,473	-0.02%
2019/03/04	27	25.71	9	25.96	26.15	18	4,406	0.41%
2019/02/26	24	25.75	20	25.50	25.50	4	4,380	0.09%
2019/02/18	3	25.65	0	0.00	25.75	3	4,899	0.06%
2019/02/14	18	25.61	15.7	25.49	25.50	2.3	5,080	0.05%
2019/02/13	0	0.00	6	25.88	25.70	-6	5,207	-0.12%
2019/01/30	1	24.60	0	0.00	24.65	1	5,464	0.02%
2019/01/29	0	0.00	4	25.03	25.20	-4	5,601	-0.07%
2019/01/24	2	25.45	0	0.00	25.10	2	6,015	0.03%
2019/01/22	0.1	24.70	0	0.00	24.75	0.1	6,241	0.00%
2019/01/18	0	0.00	2	24.95	24.90	-2	6,485	-0.03%
2019/01/17	2	24.70	0	0.00	24.75	2	6,663	0.03%
2019/01/16	1	24.90	1	24.95	24.80	0	6,763	0.00%
2019/01/15	0	0.00	10	24.35	24.55	-10	6,861	-0.15%
2019/01/14	2.2	24.52	2	24.00	24.30	0.2	6,976	0.00%
2019/01/11	1	24.15	1	24.00	24.40	0	7,153	0.00%
2019/01/10	24	24.76	22	24.16	24.05	2	7,215	0.03%
2019/01/09	2.3	24.90	2	24.70	25.05	0.3	7,208	0.00%
2019/01/08	20	24.75	20	24.81	24.85	0	7,352	0.00%
2019/01/07	2	24.70	4	24.80	24.60	-2	7,500	-0.03%
2019/01/04	1.2	25.03	0	0.00	25.20	1.2	7,669	0.02%
2019/01/03	1	26.15	0	0.00	25.85	1	7,769	0.01%
2019/01/02	2	26.30	3	26.25	26.30	-1	7,808	-0.01%
2018/12/28	0	0.00	1	26.05	26.10	-1	7,853	-0.01%
2018/12/27	1.3	25.27	127	25.29	25.50	-125.7	7,899	-1.59%	大賣/鉅額交易
2018/12/26	3.5	25.35	1	25.15	25.10	2.5	8,017	0.03%
2018/12/25	1	25.40	0	0.00	25.55	1	8,178	0.01%
2018/12/22	0.3	25.80	1	25.90	25.70	-0.7	8,510	-0.01%
2018/12/21	5	25.52	0	0.00	26.25	5	8,660	0.06%
2018/12/20	5	25.69	0	0.00	25.70	5	8,950	0.06%
2018/12/19	3.2	26.11	0	0.00	26.30	3.2	9,065	0.03%
2018/12/18	11	26.43	0	0.00	26.10	11	9,068	0.12%
2018/12/17	10	26.73	12	26.37	26.30	-2	9,002	-0.02%
2018/12/14	9	27.16	4	27.20	27.05	5	8,877	0.06%
2018/12/13	2	27.90	250	27.88	27.80	-248	8,790	-2.82%	大賣/鉅額交易
2018/12/12	12	28.46	10.8	28.23	28.30	1.2	8,790	0.01%
2018/12/11	17	27.20	20	27.77	27.75	-3	8,667	-0.03%
2018/12/10	1.3	27.00	1.8	27.16	27.50	-0.5	8,747	-0.01%
2018/12/07	6.3	27.36	0	0.00	27.30	6.3	8,732	0.07%
2018/12/06	14	26.98	43	27.20	27.60	-29	8,638	-0.34%
2018/12/05	2	27.55	2	27.55	27.45	0	8,530	0.00%
2018/12/04	0	0.00	1	28.20	28.20	-1	8,440	-0.01%
2018/12/03	6	28.06	13	28.08	28.05	-7	8,336	-0.08%
2018/11/30	1	27.10	9	27.15	27.30	-8	8,115	-0.10%
2018/11/29	10	26.95	1	27.05	26.70	9	8,013	0.11%
2018/11/28	19	26.86	17	26.65	26.65	2	7,944	0.03%
2018/11/27	25	26.27	31	26.85	26.85	-6	7,892	-0.08%
2018/11/26	1.3	25.84	2	25.80	25.80	-0.7	7,782	-0.01%
2018/11/23	7	25.65	0	0.00	25.70	7	7,765	0.09%
2018/11/22	123	26.99	119	26.55	26.20	4	7,691	0.05%	大買/大賣/
2018/11/21	7	26.49	13	26.57	27.00	-6	7,645	-0.08%
2018/11/20	14	26.81	17	26.97	26.55	-3	7,541	-0.04%
2018/11/19	11	26.63	6	26.70	26.75	5	7,343	0.07%
2018/11/16	5	26.25	10	26.95	26.20	-5	7,267	-0.07%
2018/11/15	2	26.70	4	26.70	26.90	-2	7,149	-0.03%
2018/11/14	100	27.10	113.5	26.73	26.70	-13.5	7,168	-0.19%	大賣/
2018/11/13	105	26.10	117	27.08	27.20	-12	7,135	-0.17%	大買/大賣/
2018/11/12	14	26.73	32	26.79	26.80	-18	7,010	-0.26%
2018/11/09	107	26.09	108	26.06	26.15	-1	6,859	-0.01%	大買/大賣/
2018/11/08	7	25.96	14	26.25	25.80	-7	6,755	-0.10%
2018/11/07	10	25.36	3	25.20	25.40	7	6,632	0.11%
2018/11/06	270.1	25.36	16.5	25.45	25.25	253.6	6,595	3.84%	大買/鉅額交易
2018/11/05	4	24.35	11	24.95	25.10	-7	6,425	-0.11%
2018/11/02	8.2	24.43	9	24.42	24.60	-0.8	6,305	-0.01%
2018/11/01	2	22.78	19.5	23.40	23.45	-17.5	6,071	-0.29%
2018/10/31	11.6	20.55	327	21.03	21.35	-315.4	5,914	-5.33%	大賣/鉅額交易
2018/10/30	24.5	21.08	5.6	20.52	20.20	18.9	5,841	0.32%
2018/10/29	42	23.38	32	22.65	22.35	10	5,637	0.18%
2018/10/26	31.5	23.47	18	23.14	23.35	13.5	5,586	0.24%
2018/10/17	19	23.55	9	23.47	23.50	10	5,384	0.19%
2018/10/16	0	0.00	6	23.16	22.85	-6	5,212	-0.12%
2018/10/15	1	23.95	5	23.71	23.60	-4	5,116	-0.08%
2018/10/12	11	23.30	0	0.00	23.50	11	5,047	0.22%
2018/10/11	0.8	23.20	13	22.40	22.50	-12.2	4,911	-0.25%
2018/10/08	2	23.10	9	23.09	23.25	-7	4,622	-0.15%
2018/10/05	17	22.75	9	22.74	22.60	8	4,572	0.17%
2018/10/04	36	24.09	31	24.07	24.10	5	4,445	0.11%
2018/10/03	1	24.00	33	24.14	24.25	-32	4,271	-0.75%
2018/10/02	20	23.95	11	23.78	23.65	9	4,050	0.22%
2018/10/01	4	23.60	12	23.63	23.80	-8	3,895	-0.21%
2018/09/28	105	23.59	13	23.53	23.65	92	3,853	2.39%	大買/
2018/09/27	202	23.41	2	23.50	23.50	200	3,837	5.21%	大買/鉅額交易
2018/09/26	26	23.83	36	23.72	23.45	-10	3,783	-0.26%
2018/09/25	3	23.45	110	23.72	23.90	-107	3,659	-2.92%	大賣/鉅額交易
2018/09/21	20	22.95	126	23.28	23.40	-106	3,469	-3.06%	大賣/鉅額交易
2018/09/20	26	22.99	37	22.91	22.85	-11	3,252	-0.34%
2018/09/19	5	22.79	7	22.84	22.85	-2	3,122	-0.06%
2018/09/18	11	22.70	27	22.60	22.60	-16	3,030	-0.53%
2018/09/17	8	21.71	15	21.36	21.90	-7	2,783	-0.25%
2018/09/14	1	20.65	10	20.50	20.35	-9	2,841	-0.32%
2018/09/13	1	20.05	0	0.00	20.05	1	3,146	0.03%
2018/09/12	11	20.14	0	0.00	20.00	11	3,180	0.35%
2018/09/11	0	0.00	2	20.30	20.40	-2	3,205	-0.06%
2018/09/10	3	20.10	16	20.01	20.15	-13	3,271	-0.40%
2018/09/07	0	0.00	3	20.85	20.85	-3	3,315	-0.09%
2018/09/06	31	21.75	33	21.78	21.60	-2	3,284	-0.06%
2018/09/04	0	0.00	10	21.03	21.05	-10	3,237	-0.31%
2018/09/03	3	20.90	0	0.00	20.90	3	3,288	0.09%
2018/08/31	10	21.05	10	21.00	21.05	0	3,319	0.00%
2018/08/30	0	0.00	4	21.10	21.15	-4	3,427	-0.12%
2018/08/29	2	21.20	0	0.00	21.15	2	3,491	0.06%
2018/08/28	23	21.33	20	21.15	21.15	3	3,630	0.08%
2018/08/27	1	21.25	0	0.00	21.15	1	3,661	0.03%
2018/08/24	0	0.00	6.3	21.15	21.15	-6.3	3,678	-0.17%
2018/08/21	4	21.10	4	21.00	21.05	0	3,919	0.00%
2018/08/20	10	21.00	0	0.00	20.95	10	3,938	0.25%
2018/08/17	10	21.40	5	21.15	21.00	5	4,022	0.12%
2018/08/16	12	21.22	7	21.16	21.25	5	4,048	0.12%
2018/08/15	14	21.61	0	0.00	21.40	14	4,052	0.35%
2018/08/14	5	22.10	0	0.00	21.85	5	4,217	0.12%
2018/08/13	48	22.16	5	21.70	21.75	43	4,299	1.00%
2018/08/10	41	22.73	10	22.60	22.60	31	4,250	0.73%
2018/08/09	0	0.00	59	23.17	23.00	-59	4,234	-1.39%
2018/08/08	8	23.38	70	23.30	23.25	-62	4,258	-1.46%
2018/08/07	11	23.20	5	23.10	23.25	6	4,288	0.14%
2018/08/06	7	23.33	5.1	23.16	23.00	1.9	4,307	0.04%
2018/08/03	5	22.75	1	22.70	22.70	4	4,332	0.09%
2018/07/31	0	0.00	1	22.40	22.40	-1	4,772	-0.02%
2018/07/27	0	0.00	1	22.40	22.40	-1	4,818	-0.02%
2018/07/26	20	22.43	0	0.00	22.30	20	4,850	0.41%
2018/07/25	2	22.40	0	0.00	22.30	2	4,908	0.04%
2018/07/24	0	0.00	2	22.28	22.30	-2	4,953	-0.04%
2018/07/23	2	22.18	24	22.16	22.10	-22	4,981	-0.44%
2018/07/20	17	22.80	13	22.51	22.45	4	5,025	0.08%
2018/07/19	1	22.75	0	0.00	22.75	1	5,139	0.02%
2018/07/18	24	22.49	2	22.45	22.40	22	5,194	0.42%
2018/07/17	2	22.40	0	0.00	22.40	2	5,236	0.04%
2018/07/16	6	22.46	10	22.40	22.40	-4	5,306	-0.08%
2018/07/13	2	22.40	0	0.00	22.35	2	5,420	0.04%
2018/07/12	16	22.67	13	22.61	22.35	3	5,446	0.06%
2018/07/11	1	21.70	1	21.95	21.80	0	5,444	0.00%
2018/07/09	1	21.55	1	21.80	21.65	0	5,525	0.00%
2018/07/06	24	21.30	20	21.10	21.30	4	5,541	0.07%
2018/07/05	8	21.50	6	21.42	21.30	2	5,561	0.04%
2018/07/04	4	22.43	1	22.20	22.15	3	5,542	0.05%
2018/07/03	35	22.99	20	22.55	22.55	15	5,535	0.27%
2018/07/02	6	23.23	0	0.00	23.10	6	5,542	0.11%
2018/06/29	27	23.59	20	23.05	23.05	7	5,572	0.13%
2018/06/28	5	23.00	1	23.10	23.05	4	5,562	0.07%
2018/06/27	3	23.33	20	23.40	23.30	-17	5,630	-0.30%
2018/06/26	3	23.42	0	0.00	23.55	3	5,699	0.05%
2018/06/25	74	24.14	41	24.08	23.55	33	5,702	0.58%
2018/06/22	22	22.87	112	23.96	24.80	-90	5,558	-1.62%	大賣/
2018/06/21	0	0.00	8	22.48	23.00	-8	5,293	-0.15%
2018/06/20	12	22.22	2	22.25	22.15	10	5,330	0.19%
2018/06/19	8	22.64	0	0.00	22.85	8	5,356	0.15%
2018/06/15	7	22.80	50	23.22	23.20	-43	5,359	-0.80%
2018/06/14	0	0.00	2	22.65	22.60	-2	5,320	-0.04%
2018/06/12	35	23.40	2	23.40	23.00	33	5,734	0.58%
2018/06/11	1	23.05	10	22.90	22.95	-9	5,675	-0.16%
2018/06/08	0	0.00	3	22.83	22.85	-3	5,676	-0.05%
2018/06/07	12	22.81	31	22.82	22.75	-19	5,763	-0.33%
2018/06/06	2	22.50	2	22.55	22.65	0	5,743	0.00%
2018/06/05	53	22.31	40	22.25	22.20	13	5,765	0.23%
2018/06/04	20	22.01	6	22.03	21.95	14	5,680	0.25%
2018/05/31	0	0.00	38	22.00	22.00	-38	5,661	-0.67%
2018/05/29	20	22.15	21	22.11	22.20	-1	5,563	-0.02%
2018/05/28	25	21.62	9	21.70	21.75	16	5,515	0.29%
2018/05/25	56	21.81	50	21.90	21.70	6	5,514	0.11%
2018/05/24	10	21.70	11	21.70	21.70	-1	5,436	-0.02%
2018/05/23	10	21.50	2	21.40	21.35	8	5,424	0.15%
2018/05/22	63	22.03	40	21.63	21.60	23	5,416	0.42%
2018/05/21	0	0.00	5	21.35	21.95	-5	5,258	-0.10%
2018/05/18	32	20.68	0	0.00	20.75	32	5,210	0.61%
2018/05/17	1	20.75	55	20.84	20.75	-54	5,240	-1.03%
2018/05/16	5	21.07	10	21.05	21.00	-5	5,247	-0.10%
2018/05/15	20	21.33	20	21.13	21.10	0	5,266	0.00%
2018/05/14	16	21.48	5	21.45	21.40	11	5,442	0.20%
2018/05/11	20	21.81	20	21.91	21.75	0	5,436	0.00%
2018/05/10	1.1	22.38	10	22.26	22.30	-8.9	5,382	-0.17%
2018/05/09	53	22.13	44	22.23	22.25	9	5,354	0.17%
2018/05/08	71	22.03	44	22.02	22.05	27	5,160	0.52%
2018/05/07	0	0.00	1	20.75	20.70	-1	5,005	-0.02%
2018/05/04	3	21.20	1	21.25	21.00	2	5,025	0.04%
2018/05/03	0	0.00	3	20.97	21.00	-3	5,045	-0.06%
2018/05/02	4	20.80	20	21.15	20.95	-16	5,090	-0.31%
2018/04/27	10	20.40	0	0.00	20.35	10	5,081	0.20%
2018/04/26	0	0.00	1	20.30	20.30	-1	5,077	-0.02%
2018/04/25	65	20.04	120	20.09	20.55	-55	5,055	-1.09%	大賣/
2018/04/24	32	21.26	21	21.11	20.95	11	4,979	0.22%
2018/04/23	21	22.06	10	22.05	22.05	11	4,942	0.22%
2018/04/20	37.2	22.00	10	22.00	22.05	27.2	5,095	0.53%
2018/04/19	40.2	22.23	13	22.36	22.30	27.2	5,031	0.54%
2018/04/18	2	22.63	16	22.65	22.60	-14	4,983	-0.28%
2018/04/17	33	22.80	0	0.00	22.70	33	4,968	0.66%
2018/04/16	42	22.95	23	22.91	22.85	19	5,011	0.38%
2018/04/13	75	23.26	25	23.29	23.10	50	4,987	1.00%
2018/04/12	22	23.39	21	23.35	23.40	1	4,968	0.02%
2018/04/11	1	23.60	20	23.63	23.50	-19	5,006	-0.38%
2018/04/10	13	23.45	20	23.45	23.35	-7	5,091	-0.14%
2018/04/09	32	23.78	0	0.00	23.55	32	5,137	0.62%
2018/04/03	10	23.80	31	23.72	23.85	-21	5,145	-0.41%
2018/04/02	25	24.17	32	23.95	23.85	-7	5,155	-0.14%
2018/03/31	20	24.05	6	24.06	24.05	14	5,160	0.27%
2018/03/30	6	23.53	9	23.64	23.85	-3	5,157	-0.06%
2018/03/29	41	23.21	2	23.10	23.05	39	5,105	0.76%
2018/03/28	46.1	23.57	20	23.35	23.30	26.1	4,980	0.52%
2018/03/27	4	23.49	50	23.55	23.50	-46	4,916	-0.94%
2018/03/26	48	23.57	0	0.00	23.40	48	4,863	0.99%
2018/03/23	26	23.60	20	23.63	23.70	6	4,814	0.12%
2018/03/22	35	24.74	130	24.43	24.35	-95	4,761	-2.00%	大賣/
2018/03/21	38	24.84	12	24.72	24.65	26	4,805	0.54%
2018/03/20	64	24.79	51	24.93	24.85	13	5,135	0.25%
2018/03/19	45	25.30	49	25.05	25.05	-4	5,212	-0.08%
2018/03/16	45	26.03	10	25.80	25.70	35	5,125	0.68%
2018/03/15	83	26.00	80	25.89	25.80	3	4,877	0.06%
2018/03/14	80	26.23	80	26.36	26.10	0	5,124	0.00%
2018/03/13	91	26.56	21	26.41	26.20	70	5,199	1.35%
2018/03/12	1	26.20	8	26.50	26.50	-7	5,211	-0.13%
2018/03/09	12	25.79	28	25.79	26.05	-16	5,250	-0.30%
2018/03/08	21	25.70	63	25.60	25.55	-42	5,441	-0.77%
2018/03/07	20	25.18	22	25.31	25.15	-2	5,552	-0.04%
2018/03/06	62	25.28	64	25.32	25.20	-2	6,144	-0.03%
2018/03/05	31	25.37	0	0.00	25.20	31	6,189	0.50%
2018/03/02	30	25.42	10	25.40	25.40	20	6,230	0.32%
2018/03/01	29	25.34	85	25.56	25.55	-56	6,259	-0.89%
2018/02/27	13	25.16	5	25.10	25.20	8	6,381	0.13%
2018/02/26	22	25.13	10	25.10	25.10	12	6,422	0.19%
2018/02/23	50	25.03	50	25.09	25.10	0	6,483	0.00%
2018/02/22	20	24.58	30	24.68	24.75	-10	6,560	-0.15%
2018/02/21	10	24.50	76	24.19	24.35	-66	6,604	-1.00%
2018/02/12	21	23.78	1	23.55	23.50	20	6,677	0.30%
2018/02/09	57	23.08	55	23.36	23.80	2	6,734	0.03%
2018/02/08	70	24.55	54	24.65	24.30	16	6,911	0.23%
2018/02/07	92	24.43	89	24.55	24.50	3	7,146	0.04%
2018/02/06	121	24.11	216	23.97	23.75	-95	7,212	-1.32%	大買/大賣/
2018/02/05	29	25.94	55	25.92	26.15	-26	7,178	-0.36%
2018/02/02	20	26.56	20	26.68	26.60	0	7,402	0.00%
2018/02/01	15	26.70	16	26.63	26.60	-1	7,511	-0.01%
2018/01/31	11	26.70	10	26.66	26.65	1	7,576	0.01%
2018/01/30	16	27.01	20	26.97	26.90	-4	7,702	-0.05%
2018/01/29	50	26.85	57	26.86	26.75	-7	7,807	-0.09%
2018/01/26	12	26.79	21	26.56	26.55	-9	8,327	-0.11%
2018/01/25	41	27.05	53	27.04	26.85	-12	8,491	-0.14%
2018/01/24	30	26.88	30	27.02	26.90	0	8,492	0.00%
2018/01/23	23	26.80	11	26.84	26.85	12	8,528	0.14%
2018/01/22	15	26.95	37	26.81	26.75	-22	8,664	-0.25%
2018/01/19	21	26.99	23	26.99	26.90	-2	8,949	-0.02%
2018/01/18	22	27.02	24	27.04	27.00	-2	9,298	-0.02%
2018/01/17	53	27.08	28	27.09	27.05	25	9,505	0.26%
2018/01/16	50	26.94	74	27.05	27.30	-24	9,568	-0.25%
2018/01/15	15	26.35	5	26.35	26.35	10	9,558	0.10%
2018/01/12	9	26.39	9	26.36	26.25	0	9,622	0.00%
2018/01/11	8	26.11	7	26.13	26.10	1	9,681	0.01%
2018/01/10	49	26.25	36	26.17	26.05	13	9,769	0.13%
2018/01/09	15	26.87	14	26.75	26.75	1	9,912	0.01%
2018/01/08	11	27.04	5	26.90	26.85	6	10,189	0.06%
2018/01/05	21	27.08	23	26.93	26.90	-2	10,569	-0.02%
2018/01/04	84	27.09	101	27.08	27.05	-17	10,909	-0.16%	大賣/
2018/01/03	54	26.74	43	26.72	26.65	11	11,278	0.10%
2018/01/02	21	26.43	11	26.50	26.40	10	12,507	0.08%