裕民 (2606)-臺銀證券券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
57.6
漲跌
▲2.8
漲幅
+5.11%
成交量
21,522張
產業
上市航運類股▲0.44%
1032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

裕民 (2606)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/07	21	57.05	222.1	57.19	57.60	-201.1	7,191	-2.80%	大賣/鉅額交易
2024/05/06	29.1	55.20	31	55.84	54.80	-2	6,882	-0.03%
2024/05/03	22	54.93	14	55.51	54.80	8	6,818	0.12%
2024/05/02	11	54.37	2	54.90	54.30	9	6,768	0.13%
2024/04/30	18	54.54	2	54.30	54.20	16	6,801	0.24%
2024/04/29	30.1	56.24	7	56.26	55.80	23	6,749	0.34%
2024/04/26	5.1	55.30	12	54.79	55.50	-7	6,702	-0.10%
2024/04/25	0	0.00	8	54.25	54.00	-8	6,710	-0.12%
2024/04/24	32	53.53	22	53.99	54.00	10	6,739	0.15%
2024/04/23	18	54.47	15	54.83	54.60	3	6,706	0.04%
2024/04/22	43	55.47	29	55.67	54.80	14	6,731	0.21%
2024/04/19	49	55.61	38	55.04	55.30	11	6,561	0.17%
2024/04/18	14	53.76	12	54.25	53.70	2	6,348	0.03%
2024/04/17	13	54.18	15	54.45	53.70	-2	6,380	-0.03%
2024/04/16	22	55.23	4	55.15	54.60	18	6,422	0.28%
2024/04/15	8	56.33	30	56.53	56.40	-22	6,546	-0.34%
2024/04/12	19.1	55.09	218	55.57	55.90	-199	6,550	-3.04%	大賣/鉅額交易
2024/04/11	2	54.60	45.1	54.82	54.60	-43.1	6,718	-0.64%
2024/04/10	2	54.30	0	0.00	54.20	2	7,046	0.03%
2024/04/09	2.1	54.58	22	54.69	54.40	-20	7,181	-0.28%
2024/04/08	4	52.20	8	52.69	52.70	-4	7,259	-0.06%
2024/04/03	5	52.58	25	52.40	52.50	-20	7,290	-0.27%
2024/04/02	8	52.95	6.1	53.37	52.90	1.9	7,370	0.03%
2024/04/01	0	0.00	12	53.51	53.50	-12	7,526	-0.16%
2024/03/29	15	53.05	0	0.00	53.00	15	7,746	0.19%
2024/03/28	1	54.10	6	53.90	53.80	-5	8,018	-0.06%
2024/03/27	15	52.69	6.1	53.38	53.90	8.9	8,268	0.11%
2024/03/26	9	53.48	5	53.24	53.10	4	8,697	0.05%
2024/03/25	1	54.20	1	54.40	54.30	0	8,908	0.00%
2024/03/22	4	53.95	6.3	54.06	54.30	-2.2	9,212	-0.02%
2024/03/21	5	54.24	3	54.37	54.20	2	9,782	0.02%
2024/03/20	2.1	55.10	3	55.73	55.00	-1	9,962	-0.01%
2024/03/19	0	0.00	1.3	55.36	56.00	-1.3	10,054	-0.01%
2024/03/18	2	52.10	11	53.38	53.90	-9	10,106	-0.09%
2024/03/15	12	52.57	8.3	52.53	52.50	3.7	10,195	0.04%
2024/03/14	3	53.90	2	54.40	53.80	1	10,348	0.01%
2024/03/13	4	54.33	1	54.30	54.20	3	10,633	0.03%
2024/03/12	3.1	55.57	5	55.70	55.50	-2	10,958	-0.02%
2024/03/11	11	55.97	6.1	56.28	56.40	4.9	11,508	0.04%
2024/03/08	6	54.53	6.8	54.23	54.30	-0.8	13,559	-0.01%
2024/03/07	8	53.70	7	54.16	53.40	1	14,347	0.01%
2024/03/06	7	54.74	5	54.46	54.40	2	15,023	0.01%
2024/03/05	35	55.61	4	55.40	55.00	31	15,174	0.20%
2024/03/04	5	54.70	10	55.16	55.70	-5	15,190	-0.03%
2024/03/01	12	54.60	8	54.70	54.60	4	15,774	0.03%
2024/02/29	12	55.56	27.1	55.53	55.60	-15.1	15,998	-0.09%
2024/02/27	0	53.50	3	53.57	53.60	-3	15,795	-0.02%
2024/02/26	17	54.45	6.1	54.55	54.80	11	15,766	0.07%
2024/02/23	2	54.10	13	53.81	53.60	-11	15,632	-0.07%
2024/02/22	0	0.00	3.6	54.10	52.70	-3.6	15,529	-0.02%
2024/02/21	2.1	53.72	14	53.75	53.30	-11.9	15,338	-0.08%
2024/02/20	4	52.18	46.9	52.72	53.40	-42.9	15,142	-0.28%
2024/02/19	0.1	49.95	13	49.93	50.20	-13	14,915	-0.09%
2024/02/16	4.1	48.90	2	49.20	49.10	2.1	14,891	0.01%
2024/02/15	0	48.05	30	48.64	49.25	-30	14,956	-0.20%
2024/02/05	8.1	47.08	10	46.90	47.10	-1.9	14,909	-0.01%
2024/02/02	8.1	47.93	1	48.10	47.90	7.1	14,928	0.05%
2024/02/01	9	48.37	22	48.60	48.60	-13	14,934	-0.09%
2024/01/31	5.1	48.00	0	0.00	47.80	5.1	14,950	0.03%
2024/01/30	11.1	48.64	0	0.00	48.50	11.1	14,941	0.07%
2024/01/29	1	48.70	7	49.24	49.30	-6	14,969	-0.04%
2024/01/26	17.1	48.40	14	48.62	48.20	3.1	15,072	0.02%
2024/01/25	7.1	48.32	4	48.53	48.60	3.1	15,132	0.02%
2024/01/24	16.2	48.64	4	49.00	48.45	12.2	15,121	0.08%
2024/01/23	0.2	48.72	2	48.90	48.65	-1.8	15,088	-0.01%
2024/01/22	1.4	48.47	0	0.00	48.40	1.4	15,122	0.01%
2024/01/19	12.4	48.49	4	48.71	48.30	8.4	15,095	0.06%
2024/01/18	2.1	48.49	4	48.83	48.65	-2	15,094	-0.01%
2024/01/17	3.8	48.09	9	47.75	47.80	-5.2	15,068	-0.03%
2024/01/16	15.6	48.72	0	0.00	48.45	15.6	15,033	0.10%
2024/01/15	4.6	50.13	1	50.00	50.00	3.6	15,039	0.02%
2024/01/12	14.1	50.29	33	50.42	50.00	-19	15,155	-0.13%
2024/01/11	4	49.88	3	49.63	49.70	1	15,349	0.01%
2024/01/10	11	50.57	4.2	50.69	50.30	6.8	15,379	0.04%
2024/01/09	9.1	51.81	6.2	51.61	51.70	2.9	15,301	0.02%
2024/01/08	5.1	53.77	5.5	54.15	53.70	-0.4	15,130	0.00%
2024/01/05	9.3	54.43	10	54.48	54.90	-0.7	15,025	0.00%
2024/01/04	22.1	54.62	38.3	54.31	54.40	-16.2	14,758	-0.11%
2024/01/03	23.1	52.57	14	53.24	52.80	9.1	14,465	0.06%
2024/01/02	11.1	53.08	14.2	53.61	52.60	-3.1	14,470	-0.02%
2023/12/29	2.1	51.76	5	52.26	52.10	-3	14,338	-0.02%
2023/12/28	19.2	51.95	0	0.00	51.80	19.2	14,388	0.13%
2023/12/27	9.1	53.17	4	53.30	52.80	5.1	14,386	0.04%
2023/12/26	9.1	51.75	17	52.26	52.60	-7.9	14,313	-0.06%
2023/12/25	27.2	51.62	7	51.53	50.40	20.2	14,156	0.14%
2023/12/22	117.5	54.05	17	53.61	53.70	100.5	14,014	0.72%	大買/
2023/12/21	116.6	54.08	15.1	53.24	53.60	101.5	13,779	0.74%	大買/鉅額交易
2023/12/20	4	51.98	5	52.44	52.10	-1	13,365	-0.01%
2023/12/19	23	52.43	10	52.67	51.60	13	13,198	0.10%
2023/12/18	19	52.27	33.1	53.05	53.00	-14.1	13,098	-0.11%
2023/12/15	10	51.82	7	52.13	51.60	3	12,775	0.02%
2023/12/14	12.1	52.01	15	51.99	51.70	-2.9	12,793	-0.02%
2023/12/13	20	53.46	15	53.71	52.70	5	12,866	0.04%
2023/12/12	16.1	52.39	7	52.86	52.60	9.1	13,404	0.07%
2023/12/11	10	52.34	2	52.40	52.50	8	13,526	0.06%
2023/12/08	17.1	53.11	21	53.39	53.20	-3.9	13,354	-0.03%
2023/12/07	46	53.49	9.3	53.33	53.10	36.7	13,060	0.28%
2023/12/06	74	54.75	30.1	55.10	54.70	43.9	12,717	0.35%
2023/12/05	127.3	58.14	70.7	58.11	57.00	56.5	12,129	0.47%	大買/
2023/12/04	56	54.27	51.5	55.87	56.90	4.6	9,925	0.05%
2023/12/01	24	50.24	91.4	51.04	51.80	-67.4	9,065	-0.74%
2023/11/30	25.1	49.24	62.1	49.89	48.35	-37	8,376	-0.44%
2023/11/29	9.4	48.42	2.3	48.10	47.90	7.1	8,206	0.09%
2023/11/28	58.6	49.60	53.2	49.54	48.55	5.4	8,083	0.07%
2023/11/27	16.1	48.06	36.2	48.35	47.80	-20.1	7,400	-0.27%
2023/11/24	1.1	46.09	48	45.86	45.90	-47	7,117	-0.66%
2023/11/23	26.1	44.90	25	44.95	44.85	1.1	7,084	0.02%
2023/11/22	22	44.68	26	45.13	45.20	-4	7,048	-0.06%
2023/11/21	10	45.00	6	45.23	45.00	4	7,089	0.06%
2023/11/20	27	45.16	0	0.00	45.00	27	7,150	0.38%
2023/11/17	28.1	45.43	34	45.83	45.70	-6	7,258	-0.08%
2023/11/16	23	44.67	29	44.91	45.05	-6	7,488	-0.08%
2023/11/15	14	44.36	14	44.64	44.70	0	7,968	0.00%
2023/11/14	37	44.50	3	45.22	44.30	34	8,634	0.39%
2023/11/13	8	45.05	0	0.00	44.85	8	8,659	0.09%
2023/11/10	10	45.39	0	0.00	45.00	10	8,629	0.12%
2023/11/09	0	0.00	0	46.60	46.20	0	8,576	0.00%
2023/11/06	1.3	46.98	14	47.42	47.50	-12.7	8,756	-0.15%
2023/11/03	0.1	47.10	22	47.11	47.20	-22	8,722	-0.25%
2023/11/02	0.1	45.35	20	45.36	45.95	-20	8,607	-0.23%
2023/11/01	0	0.00	6	44.40	44.05	-6	8,576	-0.07%
2023/10/31	11.2	44.25	0	0.00	44.30	11.2	8,586	0.13%
2023/10/30	0	0.00	4	44.09	44.60	-4	8,603	-0.05%
2023/10/27	3.1	43.52	2	44.05	44.15	1.1	8,584	0.01%
2023/10/26	12	43.86	1	43.80	43.60	11	8,624	0.13%
2023/10/25	4.1	45.00	0	0.00	44.75	4.1	8,709	0.05%
2023/10/24	7	44.71	3	45.02	45.10	4	8,780	0.05%
2023/10/23	24.1	45.47	2	45.90	45.20	22.1	8,736	0.25%
2023/10/20	30.1	47.07	28	47.19	46.90	2.1	8,654	0.02%
2023/10/19	42.1	47.96	45	48.70	48.70	-2.9	8,620	-0.03%
2023/10/18	5.1	47.43	46	47.15	46.20	-40.9	8,414	-0.49%
2023/10/17	4.1	46.15	6	46.38	46.20	-1.9	8,324	-0.02%
2023/10/16	2	46.00	0	0.00	46.10	2	8,348	0.02%
2023/10/13	1	46.50	0	0.00	46.15	1	8,373	0.01%
2023/10/12	27.2	46.02	4	46.53	46.75	23.2	8,350	0.28%
2023/10/11	22	47.32	8	47.23	46.35	14	8,339	0.17%
2023/10/06	4.1	46.83	22.4	46.82	47.35	-18.3	8,251	-0.22%
2023/10/05	2.3	45.50	13	45.67	45.45	-10.7	8,169	-0.13%
2023/10/04	12.1	45.42	10	45.44	45.40	2.1	8,133	0.03%
2023/10/03	18.1	46.42	19	46.18	45.80	-0.9	8,093	-0.01%
2023/10/02	7	47.16	0	0.00	46.80	7	8,043	0.09%
2023/09/28	18.6	48.37	12.1	48.19	47.85	6.5	8,094	0.08%
2023/09/27	24.6	48.74	11	48.84	48.30	13.6	8,137	0.17%
2023/09/26	8.5	47.97	48.3	47.92	47.80	-39.8	8,036	-0.49%
2023/09/25	12.1	48.32	2	48.45	48.40	10.1	8,079	0.13%
2023/09/22	27.9	48.79	22	48.39	48.30	5.9	8,089	0.07%
2023/09/21	51.2	50.23	28	49.44	49.45	23.2	8,031	0.29%
2023/09/20	39.1	50.39	33	49.91	49.75	6.1	7,883	0.08%
2023/09/19	26.1	50.85	18.8	50.32	50.20	7.3	7,605	0.10%
2023/09/18	38.3	50.01	34	50.24	50.70	4.3	7,397	0.06%
2023/09/15	66.1	49.61	68	50.49	50.00	-1.9	7,169	-0.03%
2023/09/14	14.1	46.22	29	46.45	46.90	-14.9	6,451	-0.23%
2023/09/13	4	44.02	1.3	43.95	44.65	2.7	6,258	0.04%
2023/09/12	13	44.92	5	44.70	44.65	8	6,246	0.13%
2023/09/11	20	45.14	11	44.70	44.70	9	6,246	0.14%
2023/09/08	15.5	46.16	2	46.63	45.75	13.5	6,222	0.22%
2023/09/07	16	45.49	14	45.28	45.05	2	6,162	0.03%
2023/09/06	4	45.80	0	0.00	45.65	4	6,172	0.06%
2023/09/05	15	46.96	9	46.63	46.45	6	6,160	0.10%
2023/09/04	3	44.61	16	46.58	46.65	-13	6,133	-0.21%
2023/09/01	3	44.97	2	44.95	44.90	1	6,076	0.02%
2023/08/31	13	45.68	0	0.00	45.45	13	6,100	0.21%
2023/08/30	3	45.80	9	46.04	46.00	-6	6,102	-0.10%
2023/08/29	2	45.45	9	45.54	45.50	-7	6,101	-0.11%
2023/08/28	8	44.69	3	44.58	44.80	5	6,111	0.08%
2023/08/25	5.1	45.25	0	0.00	45.10	5.1	6,142	0.08%
2023/08/24	2.1	45.63	2	45.90	45.75	0.1	6,107	0.00%
2023/08/23	35.2	47.10	5	46.60	46.65	30.2	6,043	0.50%
2023/08/22	7	45.46	12	46.98	47.40	-5	6,039	-0.08%
2023/08/21	18.2	46.56	14.1	46.54	46.30	4.1	5,782	0.07%
2023/08/18	31	47.68	44.4	48.40	49.05	-13.4	5,297	-0.25%
2023/08/17	2	43.85	25	43.27	44.60	-23	4,597	-0.50%
2023/08/16	2	42.40	0	0.00	42.10	2	4,482	0.05%
2023/08/15	5	42.45	14	42.55	42.60	-9	4,471	-0.20%
2023/08/14	20	42.09	0	0.00	42.00	20	4,461	0.45%
2023/08/11	0	0.00	6.1	44.23	44.30	-6.1	4,362	-0.14%
2023/08/10	10.2	43.76	13	44.02	43.75	-2.9	4,310	-0.07%
2023/08/09	0.1	42.97	1	42.95	42.80	-0.9	4,249	-0.02%
2023/08/08	0.1	43.60	0	0.00	43.55	0.1	4,268	0.00%
2023/08/07	1	42.86	0	0.00	43.15	1	4,308	0.02%
2023/08/04	1	43.40	5	43.74	43.90	-4	4,372	-0.09%
2023/08/02	4	43.39	1	43.50	43.50	3	4,360	0.07%
2023/08/01	2	43.23	1	43.45	43.45	1	4,340	0.02%
2023/07/31	20	43.98	1	43.20	42.50	19	4,403	0.43%
2023/07/28	11.1	44.46	4.4	44.28	44.05	6.6	4,374	0.15%
2023/07/27	1.1	43.24	2.1	42.59	43.20	-1	4,271	-0.02%
2023/07/26	5	41.16	1	41.45	41.25	4	4,253	0.09%
2023/07/25	0.1	40.90	0	0.00	41.25	0.1	4,314	0.00%
2023/07/24	17.4	41.42	0	0.00	40.85	17.4	4,345	0.40%
2023/07/21	0	0.00	1	43.70	42.80	-1	4,336	-0.02%
2023/07/19	1	43.25	0	0.00	42.80	1	4,354	0.02%
2023/07/18	0.3	43.13	0	0.00	43.00	0.3	4,369	0.01%
2023/07/17	1.1	43.02	7	43.30	43.40	-6	4,338	-0.14%
2023/07/14	7	43.29	8	43.93	43.80	-1	4,340	-0.02%
2023/07/13	1	42.65	0.1	43.45	42.70	1	4,333	0.02%
2023/07/12	7.2	42.71	3	42.95	42.95	4.2	4,357	0.10%
2023/07/11	4	43.49	0	0.00	43.45	4	4,331	0.09%
2023/07/10	9.3	43.69	0	43.85	43.50	9.3	4,397	0.21%
2023/07/07	1.1	44.83	0.1	45.20	45.00	1	4,376	0.02%
2023/07/06	97.3	46.09	232	45.65	45.30	-134.7	4,363	-3.09%	大賣/鉅額交易
2023/07/05	0	0.00	4	49.71	49.75	-4	4,279	-0.09%
2023/07/04	2.1	49.21	23	49.21	49.30	-20.9	4,326	-0.48%
2023/07/03	12	48.65	5.1	48.55	48.50	6.9	4,524	0.15%
2023/06/30	3	47.68	0	0.00	47.30	3	4,536	0.07%
2023/06/29	1.3	46.76	2	47.25	47.20	-0.7	4,500	-0.02%
2023/06/28	3.2	47.40	13	47.59	47.35	-9.8	4,520	-0.22%
2023/06/27	12	48.20	5	48.30	48.20	7	4,492	0.16%
2023/06/26	2.1	48.50	7	48.67	48.45	-4.9	4,580	-0.11%
2023/06/21	1.1	48.39	2.2	48.23	48.10	-1.1	4,574	-0.02%
2023/06/20	0	48.85	0	0.00	48.50	0	4,683	0.00%
2023/06/19	7.1	48.72	4	48.79	48.60	3.1	4,688	0.07%
2023/06/16	1	49.45	2	49.45	49.45	-1	4,670	-0.02%
2023/06/15	13.1	49.83	10	49.55	49.45	3.1	4,672	0.07%
2023/06/14	2.1	49.85	6	49.74	49.70	-3.9	4,760	-0.08%
2023/06/13	1	48.70	4.3	48.89	48.85	-3.2	4,833	-0.07%
2023/06/12	3	49.02	0.1	49.15	49.05	2.9	5,046	0.06%
2023/06/09	5.2	49.52	1	49.60	49.30	4.2	5,098	0.08%
2023/06/08	11.1	49.80	6	49.72	49.60	5.1	5,238	0.10%
2023/06/07	2	49.35	1	49.35	49.30	1	5,326	0.02%
2023/06/06	5	49.56	10	49.50	49.45	-5	5,344	-0.09%
2023/06/05	1	48.85	1	48.95	48.70	0	5,525	0.00%
2023/06/02	2	48.00	0	0.00	48.20	2	5,679	0.04%
2023/06/01	8	47.79	1	47.65	47.95	7	5,797	0.12%
2023/05/31	15.2	48.55	10	48.95	48.40	5.2	5,966	0.09%
2023/05/30	26.2	49.52	8	49.46	49.05	18.2	6,381	0.29%
2023/05/29	8.2	49.70	4	49.89	49.75	4.2	6,771	0.06%
2023/05/26	24.2	49.41	2	49.63	49.05	22.2	7,480	0.30%
2023/05/25	11.4	51.22	481	51.15	50.80	-469.6	7,598	-6.18%	大賣/鉅額交易
2023/05/24	10.2	52.12	2.1	52.15	52.20	8.1	7,601	0.11%
2023/05/23	0.1	53.30	2	53.20	53.00	-1.9	7,571	-0.03%
2023/05/19	0	0.00	1	53.70	53.50	-1	7,625	-0.01%
2023/05/18	0	53.50	1	53.60	53.40	-1	7,637	-0.01%
2023/05/16	8	53.11	11	53.48	53.40	-3	7,641	-0.04%
2023/05/15	3.1	53.20	2	53.15	53.00	1.1	7,677	0.01%
2023/05/12	8	54.30	1.1	53.71	54.30	6.9	7,672	0.09%
2023/05/11	22.1	55.34	15	55.22	55.10	7.1	7,674	0.09%
2023/05/10	1	53.40	21.7	54.46	55.10	-20.7	7,665	-0.27%
2023/05/09	1.1	52.51	5	52.60	52.50	-3.9	7,599	-0.05%
2023/05/08	1	52.60	1	52.60	52.60	0	7,622	0.00%
2023/05/05	10.2	51.92	1.2	51.92	51.90	9	7,623	0.12%
2023/05/04	3.1	52.62	2	53.20	53.30	1.1	7,607	0.01%
2023/05/03	3.1	52.93	4	53.18	53.30	-0.9	7,646	-0.01%
2023/05/02	27	53.37	19	53.82	54.00	8	7,645	0.10%
2023/04/28	5	54.04	13	53.84	54.40	-8	7,622	-0.10%
2023/04/27	19	51.69	5	51.70	51.90	14	7,602	0.18%
2023/04/26	39.3	52.21	3.1	52.71	51.90	36.2	7,601	0.48%
2023/04/25	45.5	54.30	20	53.77	53.70	25.5	7,582	0.34%
2023/04/24	61.1	55.04	12.1	55.43	55.10	49.1	7,623	0.64%
2023/04/21	56.1	55.24	0	0.00	54.70	56.1	7,611	0.74%
2023/04/20	30.4	56.16	0	0.00	55.90	30.4	7,580	0.40%
2023/04/19	51.1	56.34	0	0.00	56.10	51.1	7,634	0.67%
2023/04/18	92.1	57.71	1	57.20	56.70	91.1	7,626	1.19%
2023/04/17	58	58.30	21	58.25	58.50	37	7,628	0.49%
2023/04/14	30	56.67	4	57.80	57.70	26	7,704	0.34%
2023/04/13	76	57.47	6	57.10	57.10	70	7,729	0.91%
2023/04/11	16	56.98	18	57.26	57.00	-2	7,674	-0.03%
2023/04/10	17	57.56	20	57.24	57.00	-3	7,711	-0.04%
2023/04/07	4.1	56.91	19	57.10	57.60	-14.9	7,673	-0.19%
2023/04/06	56	56.88	49.1	56.65	55.80	6.9	7,597	0.09%
2023/03/31	9	56.02	6	56.00	55.80	3	7,472	0.04%
2023/03/29	3.1	53.93	0	0.00	53.80	3.1	8,193	0.04%
2023/03/28	0	0.00	3	54.50	54.50	-3	8,489	-0.04%
2023/03/27	1	55.10	1	55.20	54.60	0	8,860	0.00%
2023/03/24	5	53.92	5	54.30	54.10	0	9,209	0.00%
2023/03/23	12.6	54.55	9	54.04	53.80	3.6	9,429	0.04%
2023/03/22	9.1	56.49	6	56.25	56.20	3.1	9,505	0.03%
2023/03/21	1.2	55.75	4	56.65	56.80	-2.8	9,597	-0.03%
2023/03/20	11	56.11	9	55.81	55.80	2	9,645	0.02%
2023/03/17	15.1	56.65	6	56.40	56.20	9.1	9,697	0.09%
2023/03/16	21.4	57.34	17	56.92	57.10	4.4	9,642	0.05%
2023/03/15	35	58.30	41.1	58.12	58.00	-6.1	9,624	-0.06%
2023/03/14	10.1	56.35	10	57.21	57.10	0.1	9,519	0.00%
2023/03/13	19.1	57.07	14	57.24	57.30	5.1	9,596	0.05%
2023/03/10	28	59.05	30	58.57	58.40	-2	9,541	-0.02%
2023/03/09	3	59.70	1	59.50	59.60	2	9,609	0.02%
2023/03/08	48.1	60.45	39.1	59.56	59.50	9	9,632	0.09%
2023/03/07	23	60.80	29	61.33	61.60	-6	9,517	-0.06%
2023/03/06	9	60.36	11	60.37	60.90	-2	9,491	-0.02%
2023/03/03	40	60.28	35	60.58	60.40	5	9,645	0.05%
2023/03/02	36.1	60.04	36	60.61	60.30	0.1	9,587	0.00%
2023/03/01	48.4	59.79	45	57.49	57.40	3.4	9,184	0.04%
2023/02/24	47	60.59	50.3	60.89	61.00	-3.3	8,786	-0.04%
2023/02/23	12	55.02	14.7	55.61	56.60	-2.7	8,081	-0.03%
2023/02/22	7	51.24	9	51.73	51.50	-2	7,877	-0.03%
2023/02/21	8	50.03	5	50.50	50.90	3	7,899	0.04%
2023/02/17	6	49.91	3	50.10	49.80	3	8,339	0.04%
2023/02/16	0	0.00	5	51.40	51.40	-5	8,437	-0.06%
2023/02/15	0	0.00	7	51.87	51.90	-7	8,556	-0.08%
2023/02/14	8	51.09	10	51.35	51.40	-2	8,584	-0.02%
2023/02/13	0	0.00	80.1	51.00	50.90	-80.1	8,617	-0.93%
2023/02/10	5	51.90	2	51.80	51.80	3	8,658	0.03%
2023/02/09	10	51.85	5	51.90	51.70	5	8,711	0.06%
2023/02/08	0	0.00	2	51.80	51.90	-2	8,841	-0.02%
2023/02/06	0	0.00	0.1	50.40	50.40	-0.1	8,846	0.00%
2023/02/03	0	0.00	0.1	50.50	50.30	-0.1	8,854	0.00%
2023/02/02	2	50.50	12	51.02	50.90	-10	8,866	-0.11%
2023/02/01	15	50.15	7	50.80	50.90	8	8,801	0.09%
2023/01/31	7	49.69	8	50.19	50.50	-1	8,733	-0.01%
2023/01/30	2	50.10	3	49.97	50.80	-1	8,702	-0.01%
2023/01/17	1	49.75	0	0.00	49.80	1	8,684	0.01%
2023/01/16	0	0.00	1	48.80	49.00	-1	8,737	-0.01%
2023/01/13	1.1	49.69	5	49.53	49.80	-3.9	8,691	-0.04%
2023/01/12	0.1	48.80	5.1	48.55	49.05	-5	8,699	-0.06%
2023/01/11	0	0.00	2	47.80	47.75	-2	8,642	-0.02%
2023/01/10	11.1	47.81	0	0.00	47.20	11.1	8,655	0.13%
2023/01/09	10	46.30	20	46.89	48.00	-10	8,710	-0.11%
2023/01/06	1	46.15	1	46.35	46.30	0	8,728	0.00%
2023/01/05	0	0.00	3	46.55	46.80	-3	8,777	-0.03%
2023/01/04	12	46.17	245	46.23	46.30	-233	8,838	-2.64%	大賣/鉅額交易
2023/01/03	20	48.18	20	47.20	47.50	0	8,787	0.00%
2022/12/29	0	0.00	0.1	48.50	48.70	-0.1	8,907	0.00%
2022/12/28	0	0.00	3	48.58	48.80	-3	8,912	-0.03%
2022/12/27	5	49.15	9	49.39	48.95	-4	8,924	-0.04%
2022/12/26	0	0.00	2	49.05	49.00	-2	8,949	-0.02%
2022/12/23	8	50.55	5	50.66	50.10	3	8,926	0.03%
2022/12/22	30	50.22	46	50.84	51.90	-16	8,837	-0.18%
2022/12/21	15	48.87	11	49.22	49.45	4	8,400	0.05%
2022/12/20	11	48.51	10.1	48.99	48.20	1	8,143	0.01%
2022/12/19	20.5	48.51	12.1	48.02	47.60	8.4	7,937	0.11%
2022/12/16	4	51.20	35	50.60	49.85	-31	7,667	-0.40%
2022/12/15	3	48.87	3.2	50.12	50.50	-0.2	7,438	0.00%
2022/12/14	0.1	46.35	2.1	47.50	48.20	-2	7,511	-0.03%
2022/12/13	0.1	47.90	3.1	47.46	47.95	-3	7,307	-0.04%
2022/12/12	0.1	47.15	0	0.00	47.35	0.1	7,263	0.00%
2022/12/09	10.1	45.71	12.1	46.87	47.25	-2	7,285	-0.03%
2022/12/08	0	0.00	3	45.22	45.85	-3	7,536	-0.04%
2022/12/07	7	45.10	6.1	45.61	45.30	0.9	7,742	0.01%
2022/12/06	3.1	46.02	10	45.00	45.00	-6.9	7,662	-0.09%
2022/12/05	6	46.27	6	46.25	46.25	0	7,609	0.00%
2022/12/02	0	0.00	1.2	48.26	46.75	-1.2	7,478	-0.02%
2022/12/01	7	48.36	9	48.16	48.05	-2	7,426	-0.03%
2022/11/30	0	0.00	0	46.80	46.50	0	7,236	0.00%
2022/11/29	1	46.50	2	46.53	46.55	-1	7,190	-0.01%
2022/11/28	29	45.26	29.1	45.27	45.35	-0.1	7,152	0.00%
2022/11/25	16.1	46.30	31	46.02	46.50	-14.9	7,025	-0.21%
2022/11/24	8	44.20	36.7	44.36	44.50	-28.7	6,835	-0.42%
2022/11/23	0	0.00	11	43.37	43.30	-11	6,689	-0.16%
2022/11/22	3	42.12	6	42.26	42.35	-3	6,665	-0.05%
2022/11/21	0	41.90	40	42.02	41.70	-40	6,653	-0.60%
2022/11/18	2	43.15	2	42.83	42.85	0	6,686	0.00%
2022/11/17	1	43.40	27	43.41	43.45	-26	6,635	-0.39%
2022/11/16	561	43.71	33.1	43.45	43.15	527.9	6,589	8.01%	大買/鉅額交易
2022/11/15	30	41.97	15	42.14	42.30	15	6,364	0.24%
2022/11/14	372	41.10	2.1	41.00	41.20	369.9	6,236	5.93%	大買/鉅額交易
2022/11/11	5	38.90	12	39.60	39.60	-7	6,182	-0.11%
2022/11/10	10	38.30	15	38.38	38.50	-5	6,125	-0.08%
2022/11/09	6	37.98	6	38.40	38.25	0	6,142	0.00%
2022/11/08	22	38.06	10	38.50	38.20	12	6,163	0.19%
2022/11/07	6.1	37.51	3	37.77	37.80	3.1	6,117	0.05%
2022/11/04	0	0.00	6	37.30	36.65	-6	6,074	-0.10%
2022/11/03	2	34.50	0	0.00	35.30	2	5,931	0.03%
2022/11/01	9	34.96	0	0.00	35.25	9	5,906	0.15%
2022/10/31	0.1	35.05	0	0.00	35.20	0.1	5,903	0.00%
2022/10/27	5	35.80	0	0.00	36.35	5	5,931	0.08%
2022/10/26	3.1	35.54	0	35.60	35.50	3.1	5,976	0.05%
2022/10/25	2	36.45	0	0.00	36.10	2	5,980	0.03%
2022/10/24	0	0.00	9	36.86	36.50	-9	6,043	-0.15%
2022/10/20	2.1	34.00	3	34.17	35.40	-0.9	6,018	-0.02%
2022/10/19	7	35.69	6	35.48	35.30	1	5,981	0.02%
2022/10/18	1	35.40	1	35.65	35.40	0	6,013	0.00%
2022/10/17	17.2	34.36	2.5	34.07	35.35	14.7	6,185	0.24%
2022/10/13	1.3	35.96	1	35.85	35.45	0.3	6,761	0.00%
2022/10/12	0.1	36.55	0	0.00	36.90	0.1	6,911	0.00%
2022/10/07	1	39.50	30	39.78	39.65	-29	6,896	-0.42%
2022/10/06	37	39.19	44.3	40.23	40.10	-7.3	6,862	-0.11%
2022/10/05	1.1	39.24	1	39.45	39.10	0.1	6,785	0.00%
2022/10/04	16	38.07	16.1	38.36	38.75	-0.1	6,795	0.00%
2022/10/03	0	0.00	13	37.43	37.35	-13	6,742	-0.19%
2022/09/30	20.1	35.60	10	36.08	36.50	10.1	6,774	0.15%
2022/09/29	16.1	36.84	11	37.07	36.80	5.1	6,750	0.08%
2022/09/28	10.1	37.05	6.2	37.14	36.65	3.9	6,741	0.06%
2022/09/27	16	38.78	24	39.03	39.10	-8	6,714	-0.12%
2022/09/26	33.1	38.99	23	38.54	38.45	10	6,742	0.15%
2022/09/23	10	41.35	30	41.27	41.10	-20	6,693	-0.30%
2022/09/22	32.1	40.84	13	40.62	40.45	19.1	6,612	0.29%
2022/09/21	28	40.74	53.1	41.19	41.10	-25.1	6,460	-0.39%
2022/09/20	1	39.35	1	39.35	39.25	0	6,180	0.00%
2022/09/19	57	39.35	307	39.00	39.00	-250	6,355	-3.93%	大賣/鉅額交易
2022/09/16	49	40.81	56	40.94	41.05	-7	6,414	-0.11%
2022/09/15	109	40.86	70.1	40.72	40.55	38.9	6,587	0.59%	大買/
2022/09/14	48	39.12	42.6	39.68	39.85	5.4	6,586	0.08%
2022/09/13	1	38.00	6	38.04	38.00	-5	6,587	-0.08%
2022/09/12	0.1	38.04	32	38.35	37.90	-31.9	6,890	-0.46%
2022/09/08	5.1	36.84	80	36.81	37.00	-74.9	7,074	-1.06%
2022/09/07	22.1	36.12	20	36.83	37.20	2.1	7,174	0.03%
2022/09/06	17	36.89	16	36.79	36.85	1	7,214	0.01%
2022/09/05	20.1	37.04	10	36.93	36.70	10.1	7,274	0.14%
2022/09/02	8.3	37.15	12	37.08	37.00	-3.7	7,312	-0.05%
2022/09/01	2.1	37.34	1	37.70	37.55	1.1	7,339	0.01%
2022/08/31	27.2	37.70	5	38.03	38.15	22.2	7,394	0.30%
2022/08/30	14.1	38.42	0	0.00	38.50	14.1	7,327	0.19%
2022/08/29	8	38.34	5	38.36	38.40	3	7,400	0.04%
2022/08/26	9	40.03	5	40.32	40.20	4	7,488	0.05%
2022/08/25	14	40.18	1	40.50	39.95	13	7,530	0.17%
2022/08/24	0	0.00	15	40.41	40.25	-15	7,609	-0.20%
2022/08/23	12.3	40.13	3.5	40.12	40.10	8.8	7,950	0.11%
2022/08/22	19.1	40.45	6	40.50	40.55	13.1	8,132	0.16%
2022/08/19	30	42.07	29	41.99	41.95	1	8,296	0.01%
2022/08/18	3	42.73	1	43.25	42.85	2	8,556	0.02%
2022/08/17	0	0.00	10	42.57	42.40	-10	8,576	-0.12%
2022/08/16	20.2	41.59	10	41.70	41.50	10.2	8,654	0.12%
2022/08/15	3.1	42.04	3	42.07	42.30	0.1	8,896	0.00%
2022/08/12	17.1	42.06	17	42.22	42.35	0.1	9,009	0.00%
2022/08/11	8.1	42.16	6	42.14	42.05	2.1	9,168	0.02%
2022/08/10	3.2	41.33	3	41.57	41.50	0.2	9,250	0.00%
2022/08/09	2	41.28	9	41.15	41.30	-7	9,411	-0.07%
2022/08/08	1	41.00	2	40.95	40.90	-1	9,665	-0.01%
2022/08/05	5	40.99	1	41.10	41.10	4	9,791	0.04%
2022/08/04	0.1	40.25	4.2	39.91	40.45	-4.1	10,049	-0.04%
2022/08/03	1.1	41.19	15	41.32	40.85	-14	10,233	-0.14%
2022/08/02	9	41.27	0	0.00	41.30	9	10,482	0.09%
2022/08/01	12	41.94	26.3	42.43	42.60	-14.3	10,768	-0.13%
2022/07/29	11.3	42.25	27.2	42.68	41.90	-15.9	11,141	-0.14%
2022/07/28	15	42.70	51	42.38	42.45	-36	11,248	-0.32%
2022/07/27	12	42.30	19	42.33	42.70	-7	11,486	-0.06%
2022/07/26	31	41.67	31	42.10	42.15	0	11,592	0.00%
2022/07/25	24	42.04	43	41.98	42.10	-19	11,855	-0.16%
2022/07/22	65.1	42.92	83	43.10	42.85	-18	12,103	-0.15%
2022/07/21	99.5	43.23	64	43.80	43.30	35.5	12,295	0.29%
2022/07/20	23.1	42.04	11	42.15	41.45	12.1	12,072	0.10%
2022/07/19	28	41.20	20	41.44	41.50	8	12,205	0.07%
2022/07/18	16.1	39.30	51	40.24	40.15	-34.9	12,501	-0.28%
2022/07/15	35	38.73	0.1	38.95	38.75	34.9	13,161	0.27%
2022/07/14	11.1	38.92	10	39.35	39.80	1.1	14,468	0.01%
2022/07/13	0.5	39.00	0	0.00	38.70	0.5	14,784	0.00%
2022/07/12	15	38.68	3.1	38.09	38.15	11.9	14,888	0.08%
2022/07/11	4.1	40.14	0	0.00	40.40	4.1	15,204	0.03%
2022/07/08	4	40.70	2	40.30	40.60	2	15,246	0.01%
2022/07/07	26	38.91	27	39.09	39.45	-1	15,220	-0.01%
2022/07/06	25.1	39.58	25	39.77	39.05	0.1	15,215	0.00%
2022/07/05	23	39.68	26	40.16	40.35	-3	15,211	-0.02%
2022/07/04	20	39.40	17	39.16	39.55	3	15,179	0.02%
2022/07/01	40	40.57	28.1	39.14	38.90	11.9	15,157	0.08%
2022/06/30	24	41.51	13	41.15	41.05	11	15,084	0.07%
2022/06/29	6	42.36	7	42.48	42.30	-1	15,036	-0.01%
2022/06/28	5	43.10	7	43.35	43.50	-2	14,977	-0.01%
2022/06/27	18	43.36	6.1	43.73	43.65	11.9	14,966	0.08%
2022/06/24	25	44.67	26	45.00	44.45	-1	14,805	-0.01%
2022/06/23	28.1	44.66	21	43.90	43.85	7.1	14,697	0.05%
2022/06/22	49.2	46.75	41.1	45.64	45.50	8.1	14,558	0.06%
2022/06/21	24	48.58	12	48.48	47.95	12	14,233	0.08%
2022/06/20	33.1	50.16	28	48.64	48.00	5.1	13,989	0.04%
2022/06/17	22	51.82	50	51.92	51.80	-28	13,700	-0.20%
2022/06/16	10	53.59	2	53.00	52.40	8	13,487	0.06%
2022/06/15	28	55.28	73	55.45	54.60	-45	13,433	-0.33%
2022/06/14	36	55.85	33	55.91	55.60	3	13,477	0.02%
2022/06/13	25	56.42	33.2	56.72	56.50	-8.2	13,726	-0.06%
2022/06/10	22	57.39	18	57.53	57.20	4	14,145	0.03%
2022/06/09	58.1	57.61	1	58.10	58.20	57.1	14,520	0.39%
2022/06/08	7	58.20	0	0.00	58.30	7	14,847	0.05%
2022/06/07	11	57.95	238	57.95	57.80	-227	15,624	-1.45%	大賣/鉅額交易
2022/06/06	37	58.79	20	58.79	58.50	17	15,684	0.11%
2022/06/02	12	59.23	12	59.46	59.30	0	15,670	0.00%
2022/06/01	34	59.34	39	59.35	59.50	-5	15,733	-0.03%
2022/05/31	84	59.45	28	59.20	59.00	56	15,703	0.36%
2022/05/30	37	61.42	21	61.81	61.50	16	15,495	0.10%
2022/05/27	17	62.75	25	61.99	62.80	-8	15,313	-0.05%
2022/05/26	46.1	61.59	39	61.31	61.20	7.1	15,150	0.05%
2022/05/25	8.1	61.28	5	61.60	61.50	3.1	15,064	0.02%
2022/05/24	18	61.54	27	61.61	61.10	-9	15,143	-0.06%
2022/05/23	34.1	61.77	35	61.62	61.30	-0.9	15,342	-0.01%
2022/05/20	37.1	59.15	56.5	58.99	59.00	-19.5	15,223	-0.13%
2022/05/19	39	57.63	61	57.72	57.50	-22	15,237	-0.14%
2022/05/18	55.3	59.56	38	59.61	59.20	17.3	15,152	0.11%
2022/05/17	36.2	59.71	32	59.89	59.40	4.2	15,086	0.03%
2022/05/16	61.2	59.27	59	60.17	61.40	2.2	14,984	0.01%
2022/05/13	25.1	60.97	36.1	61.45	60.50	-11	14,742	-0.07%
2022/05/12	94.1	62.04	108	60.87	60.00	-13.9	14,645	-0.10%	大賣/
2022/05/11	52	63.05	32	62.46	62.70	20	14,408	0.14%
2022/05/10	60	64.45	61	64.65	64.70	-1	14,364	-0.01%
2022/05/09	48	65.70	48	64.31	63.10	0	14,165	0.00%
2022/05/06	13	64.85	33	65.83	66.00	-20	13,914	-0.14%
2022/05/05	24	64.61	20.2	65.05	65.30	3.8	13,608	0.03%
2022/05/04	18	65.19	3	64.60	64.20	15	13,444	0.11%
2022/05/03	24	62.76	23	63.40	63.40	1	13,257	0.01%
2022/04/29	3.1	64.99	29.1	64.54	64.20	-26	13,166	-0.20%
2022/04/28	62	63.72	39	62.91	62.00	23	12,901	0.18%
2022/04/27	13	63.65	22	64.42	64.50	-9	12,636	-0.07%
2022/04/26	69.2	66.12	41.1	63.88	62.80	28.2	12,335	0.23%
2022/04/25	100	66.27	77.1	65.90	66.30	22.9	12,021	0.19%
2022/04/22	91.1	68.65	83.1	68.99	69.10	8	11,733	0.07%
2022/04/21	81	68.34	87	68.84	69.50	-6	11,261	-0.05%
2022/04/20	91.1	67.28	74.3	67.43	65.90	16.8	10,553	0.16%
2022/04/19	24	63.49	35.3	63.91	64.80	-11.3	9,265	-0.12%
2022/04/18	26	61.87	35	62.14	62.10	-9	8,963	-0.10%
2022/04/15	16	61.66	20	62.02	62.30	-4	8,829	-0.05%
2022/04/14	4	59.70	11	59.45	59.80	-7	8,508	-0.08%
2022/04/12	0	56.50	3	56.70	57.10	-3	8,474	-0.04%
2022/04/11	3	57.20	12	56.90	56.90	-9	8,469	-0.11%
2022/04/08	2	56.80	7	57.39	57.30	-5	8,519	-0.06%
2022/04/07	4	56.75	1	58.30	56.10	3	8,560	0.04%
2022/04/06	26.1	58.32	18	58.28	58.00	8.1	8,554	0.09%
2022/04/01	0.1	59.70	2.1	59.59	59.90	-2	8,629	-0.02%
2022/03/31	14	59.71	1	60.10	59.10	13	8,696	0.15%
2022/03/30	3.1	58.85	4	59.23	59.80	-0.9	8,858	-0.01%
2022/03/29	14.1	59.19	5	58.70	58.70	9.1	9,176	0.10%
2022/03/28	0	58.60	7	58.26	59.00	-7	9,565	-0.07%
2022/03/25	31	60.41	15	59.44	59.20	16	10,155	0.16%
2022/03/24	18	61.43	15	61.63	62.00	3	10,372	0.03%
2022/03/23	0	0.00	7	62.09	61.80	-7	10,790	-0.06%
2022/03/22	1	61.60	0	0.00	61.60	1	10,930	0.01%
2022/03/21	3.1	61.58	20	62.13	62.40	-16.9	11,120	-0.15%
2022/03/18	16	61.69	14	62.01	61.70	2	11,220	0.02%
2022/03/17	22	62.27	26	63.10	63.40	-4	11,268	-0.04%
2022/03/16	50.1	63.51	89	62.86	61.60	-38.9	11,267	-0.35%
2022/03/15	54	65.38	36.3	64.03	62.50	17.8	11,099	0.16%
2022/03/14	87	66.10	72	66.68	67.20	15	11,077	0.14%
2022/03/11	64.1	65.30	34	64.69	65.10	30.1	10,840	0.28%
2022/03/10	33	62.48	60.8	64.39	65.60	-27.8	10,814	-0.26%
2022/03/09	0	0.00	3	60.23	59.80	-3	10,174	-0.03%
2022/03/08	13	59.44	5	59.68	59.10	8	10,330	0.08%
2022/03/07	11.3	60.82	31	59.91	60.60	-19.7	10,318	-0.19%
2022/03/04	19	61.44	26	61.93	61.50	-7	10,302	-0.07%
2022/03/03	0	0.00	17	61.52	61.80	-17	10,289	-0.17%
2022/03/02	20.1	60.72	21	60.50	60.30	-1	10,282	-0.01%
2022/03/01	21.2	60.64	20	61.05	61.00	1.2	10,362	0.01%
2022/02/25	30	61.30	26	61.60	60.50	4	10,445	0.04%
2022/02/24	48	60.94	38	60.64	59.90	10	10,301	0.10%
2022/02/23	43	61.64	20	61.67	61.50	23	10,203	0.23%
2022/02/22	38	61.09	31	61.18	60.30	7	9,947	0.07%
2022/02/21	17.2	61.11	6	61.00	61.10	11.1	9,883	0.11%
2022/02/18	1	61.00	12	60.37	60.90	-11	9,838	-0.11%
2022/02/17	1	60.40	6	60.23	59.70	-5	9,848	-0.05%
2022/02/16	3	60.07	23	60.39	60.50	-20	9,907	-0.20%
2022/02/15	10	59.36	10	59.80	59.40	0	9,999	0.00%
2022/02/14	17	59.40	21	59.07	58.60	-4	10,179	-0.04%
2022/02/11	16	59.64	19	59.62	59.90	-3	10,341	-0.03%
2022/02/10	6	59.53	2	60.15	59.70	4	10,690	0.04%
2022/02/09	6.1	58.22	1	58.00	58.30	5.1	10,695	0.05%
2022/02/08	3	56.93	3.1	57.00	57.90	-0.1	10,744	0.00%
2022/02/07	20	56.79	15.6	55.49	56.80	4.4	10,889	0.04%
2022/01/26	1	52.40	12.5	53.19	53.10	-11.5	11,253	-0.10%
2022/01/25	19.4	53.52	15	52.75	52.10	4.4	11,378	0.04%
2022/01/24	4.3	53.73	3	53.80	54.80	1.3	11,476	0.01%
2022/01/21	3.1	55.07	5	55.06	54.80	-1.9	11,632	-0.02%
2022/01/20	3	55.50	1,118	55.65	56.00	-1,115	11,782	-9.46%	大賣/鉅額交易
2022/01/19	39.1	56.26	32	55.47	55.20	7.1	11,905	0.06%
2022/01/18	0.1	57.40	6	57.78	57.60	-5.9	12,050	-0.05%
2022/01/17	1.2	57.79	3	57.57	57.40	-1.8	12,348	-0.01%
2022/01/14	5	57.10	9	57.59	58.20	-4	12,809	-0.03%
2022/01/13	1	56.80	12	57.58	57.90	-11	12,982	-0.08%
2022/01/12	22.2	57.78	11	57.05	57.00	11.2	13,150	0.08%
2022/01/11	7	58.57	26	58.78	58.30	-19	13,349	-0.14%
2022/01/10	31.1	58.69	20	58.05	58.10	11.1	13,970	0.08%
2022/01/07	1.5	59.02	0.1	60.10	58.80	1.5	14,396	0.01%
2022/01/06	12.1	60.59	11.1	60.02	60.00	1	15,431	0.01%
2022/01/05	21.1	60.46	12	60.53	60.40	9.1	16,468	0.06%
2022/01/04	7	60.03	38	60.68	60.60	-31	17,433	-0.18%
2022/01/03	13.2	59.30	8	59.53	60.00	5.2	19,950	0.03%
2021/12/30	15.1	60.50	17	60.30	60.40	-1.9	20,752	-0.01%
2021/12/29	28	61.09	26	61.39	61.10	2	21,392	0.01%
2021/12/28	12.1	61.65	9	61.37	61.00	3.1	22,378	0.01%
2021/12/27	35	61.70	5	61.68	61.20	30	23,881	0.13%
2021/12/24	22	62.23	24.1	63.16	62.00	-2.1	25,225	-0.01%
2021/12/23	8	64.13	5	63.66	63.00	3	25,739	0.01%
2021/12/22	13	63.56	9	63.84	64.30	4	25,689	0.02%
2021/12/21	8	63.06	37.4	63.11	63.70	-29.4	25,369	-0.12%
2021/12/20	9	61.56	17	61.34	60.40	-8	24,862	-0.03%
2021/12/17	20	61.32	54.1	61.15	60.80	-34.1	24,709	-0.14%
2021/12/16	54	59.80	30	59.85	59.70	24	24,393	0.10%
2021/12/15	23	59.95	33.1	59.71	60.00	-10.1	24,326	-0.04%
2021/12/14	24.1	59.28	32	58.60	58.30	-7.9	24,183	-0.03%
2021/12/13	31	59.94	36	59.96	60.30	-5	24,095	-0.02%
2021/12/10	18	59.34	34	59.96	60.10	-16	24,122	-0.07%
2021/12/09	40	60.43	43	60.25	60.40	-3	24,195	-0.01%
2021/12/08	43.2	60.92	46.1	61.21	60.60	-2.9	24,358	-0.01%
2021/12/07	13	58.19	18.1	59.35	59.30	-5.1	24,014	-0.02%
2021/12/06	46.1	58.11	25.1	58.57	57.50	20.9	23,920	0.09%
2021/12/03	22	56.03	27	56.04	56.20	-5	23,755	-0.02%
2021/12/02	23	55.51	30.1	56.10	56.40	-7.1	23,998	-0.03%
2021/12/01	29	54.44	30	54.34	55.00	-1	23,914	0.00%
2021/11/30	4	53.55	20	53.94	53.90	-16	24,170	-0.07%
2021/11/29	7	52.49	7	52.57	52.50	0	24,393	0.00%
2021/11/26	18	52.34	16	51.97	52.00	2	24,668	0.01%
2021/11/25	45.1	54.34	36	54.53	54.20	9.1	24,831	0.04%
2021/11/24	10	53.20	17.1	54.57	55.00	-7.1	25,196	-0.03%
2021/11/23	17	53.04	0	0.00	52.90	17	25,350	0.07%
2021/11/22	11	53.30	1	53.90	53.30	10	25,787	0.04%
2021/11/19	15.1	52.74	12	52.58	52.30	3.1	26,379	0.01%
2021/11/18	21	53.41	20	53.00	53.50	1	27,876	0.00%
2021/11/17	25.2	53.14	36.4	53.95	53.10	-11.2	27,980	-0.04%
2021/11/16	1	55.10	4.1	55.21	54.80	-3.1	28,225	-0.01%
2021/11/15	8	54.09	1.2	54.04	54.20	6.8	28,822	0.02%
2021/11/12	1	54.60	2.5	55.52	54.70	-1.5	29,155	-0.01%
2021/11/11	15	55.95	19	56.27	54.60	-4	29,109	-0.01%
2021/11/10	12.3	56.99	15	56.91	56.80	-2.7	29,053	-0.01%
2021/11/09	33	56.27	14.1	56.76	56.50	18.9	29,003	0.07%
2021/11/08	14	54.76	31	55.21	55.20	-17	28,746	-0.06%
2021/11/05	20	53.56	22	53.04	53.60	-2	28,800	-0.01%
2021/11/04	4.1	53.89	3	53.23	53.10	1.1	28,843	0.00%
2021/11/03	34.1	54.70	65	53.34	53.90	-30.9	28,869	-0.11%
2021/11/02	26.1	52.77	36	52.85	52.70	-9.9	28,987	-0.03%
2021/11/01	20	52.60	11	52.81	52.10	9	28,983	0.03%
2021/10/29	18	52.27	23	52.16	52.60	-5	28,909	-0.02%
2021/10/28	57	51.53	64	51.48	51.30	-7	28,915	-0.02%
2021/10/27	42.2	51.87	44	51.90	51.70	-1.8	29,021	-0.01%
2021/10/26	28.1	52.47	33	52.59	53.20	-4.9	29,449	-0.02%
2021/10/25	60	52.81	100	52.44	53.20	-40	29,733	-0.13%
2021/10/22	43.9	53.82	43.1	52.94	52.00	0.8	29,803	0.00%
2021/10/21	23.4	56.55	37	56.56	55.80	-13.6	29,602	-0.05%
2021/10/20	59.1	56.64	46	56.32	56.00	13.1	29,630	0.04%
2021/10/19	11.2	56.69	21.3	56.58	56.50	-10	29,940	-0.03%
2021/10/18	111.4	56.63	112.3	56.64	56.60	-0.9	30,269	0.00%	大買/大賣/
2021/10/15	49.1	60.18	38.3	60.85	60.50	10.9	30,171	0.04%
2021/10/14	123.6	60.16	68	60.53	60.00	55.6	30,170	0.18%	大買/
2021/10/13	100.4	64.15	83.1	64.43	61.90	17.3	29,532	0.06%
2021/10/12	77.3	67.81	98	67.44	65.70	-20.8	30,230	-0.07%
2021/10/08	178.2	73.02	126	72.39	72.90	52.2	30,745	0.17%	大買/大賣/
2021/10/07	9	69.59	132.5	71.64	72.10	-123.5	29,252	-0.42%	大賣/鉅額交易
2021/10/06	128.6	65.81	110.3	66.02	65.60	18.3	29,263	0.06%	大買/大賣/
2021/10/05	142	63.90	69	63.95	66.00	73	29,145	0.25%	大買/
2021/10/04	101	64.82	116.8	64.32	65.90	-15.8	28,809	-0.05%	大買/大賣/
2021/10/01	137.8	66.39	147	65.84	62.90	-9.3	28,252	-0.03%	大買/大賣/
2021/09/30	28	66.27	76.4	66.22	68.60	-48.4	27,943	-0.17%
2021/09/29	52.5	63.50	36	63.54	62.40	16.5	28,571	0.06%
2021/09/28	31.3	62.48	11	62.96	62.30	20.3	29,643	0.07%
2021/09/27	38.2	64.88	43	65.29	63.90	-4.8	31,156	-0.02%
2021/09/24	32.1	64.70	55.4	65.18	65.00	-23.3	34,992	-0.07%
2021/09/23	26.1	63.55	46	64.04	64.00	-19.9	37,296	-0.05%
2021/09/22	27.7	61.90	53.1	61.78	62.00	-25.4	39,665	-0.06%
2021/09/17	37.4	63.40	26	63.97	63.50	11.4	42,413	0.03%
2021/09/16	21	63.48	20	63.98	63.50	1	44,810	0.00%
2021/09/15	39	63.62	48	64.35	63.90	-9	47,675	-0.02%
2021/09/14	33.1	65.07	19	63.64	63.60	14.1	49,222	0.03%
2021/09/13	29.2	64.03	31	64.09	63.90	-1.8	52,959	0.00%
2021/09/10	45.3	62.22	44	62.46	62.90	1.3	53,114	0.00%
2021/09/09	53.1	61.86	31	61.69	61.70	22.1	53,750	0.04%
2021/09/08	25.1	61.75	52	62.50	62.90	-26.9	54,643	-0.05%
2021/09/07	52	63.31	38.1	63.93	61.70	13.9	55,285	0.03%
2021/09/06	23.1	62.35	58.3	62.25	61.60	-35.2	55,658	-0.06%
2021/09/03	92.3	65.13	40.2	65.09	63.80	52.1	56,174	0.09%
2021/09/02	45.3	66.44	62.3	66.48	67.20	-17	56,309	-0.03%
2021/09/01	66.1	66.93	88	67.04	65.80	-21.9	56,476	-0.04%
2021/08/31	36	70.23	32	69.65	69.30	4	56,856	0.01%
2021/08/30	69	72.21	29.2	72.87	70.90	39.8	57,079	0.07%
2021/08/27	81.2	71.13	47	71.77	70.20	34.2	57,053	0.06%
2021/08/26	48.5	73.26	44	74.04	72.90	4.5	57,307	0.01%
2021/08/25	62.5	72.70	74.3	73.34	74.00	-11.8	58,239	-0.02%
2021/08/24	129	73.08	118	73.65	72.80	11	58,124	0.02%	大買/大賣/
2021/08/23	0	0.00	18	70.08	70.10	-18	57,448	-0.03%
2021/08/20	50	62.44	71	62.82	63.80	-21	58,353	-0.04%
2021/08/19	124.2	62.43	118	62.47	60.40	6.2	59,070	0.01%	大買/大賣/
2021/08/18	40.1	58.44	62.1	60.35	62.40	-22	59,461	-0.04%
2021/08/17	26	58.84	44	59.56	57.10	-18	60,462	-0.03%
2021/08/16	55	60.12	23.6	60.70	58.80	31.4	61,044	0.05%
2021/08/13	48	62.56	17	62.76	61.20	31	61,556	0.05%
2021/08/12	33	61.64	51	62.36	62.60	-18	62,214	-0.03%
2021/08/11	49	61.63	43	61.97	61.20	6	62,923	0.01%
2021/08/10	12	63.79	28	62.86	62.30	-16	62,981	-0.03%
2021/08/09	36	63.72	27	64.01	63.00	9	63,482	0.01%
2021/08/06	72	66.12	69	65.96	64.20	3	63,902	0.00%
2021/08/05	33.3	63.47	29	63.53	63.10	4.3	63,763	0.01%
2021/08/04	39	64.11	45	64.58	64.00	-6	63,876	-0.01%
2021/08/03	55.1	64.00	47	64.67	63.90	8.1	64,567	0.01%
2021/08/02	34.1	63.29	27	63.40	64.50	7.1	65,142	0.01%
2021/07/30	86	66.60	45.2	65.76	62.60	40.8	65,383	0.06%
2021/07/29	37	63.92	59.4	64.91	67.20	-22.4	65,268	-0.03%
2021/07/28	67	62.26	75	62.79	62.30	-8	65,495	-0.01%
2021/07/27	32.2	63.80	41	63.63	62.00	-8.9	65,896	-0.01%
2021/07/26	41.2	66.37	23	66.53	64.10	18.1	67,139	0.03%
2021/07/23	68	66.24	75.3	66.82	67.00	-7.3	67,620	-0.01%
2021/07/22	55.5	63.96	114.8	63.63	64.90	-59.3	67,897	-0.09%	大賣/
2021/07/21	69	67.03	59.2	65.56	65.00	9.8	68,700	0.01%
2021/07/20	42.1	68.11	40	68.67	67.90	2.1	69,019	0.00%
2021/07/19	70.6	71.06	63	70.94	70.60	7.6	69,684	0.01%
2021/07/16	210.5	73.07	190.2	73.31	71.00	20.3	70,256	0.03%	大買/大賣/
2021/07/15	88.6	71.08	67.1	71.73	73.90	21.5	69,495	0.03%
2021/07/14	78.7	67.82	60	67.13	67.20	18.7	69,104	0.03%
2021/07/13	68.4	70.21	112.5	69.50	69.50	-44.1	68,429	-0.06%	大賣/
2021/07/12	72.3	73.39	55.3	72.92	71.80	17	67,993	0.02%
2021/07/09	65.6	73.42	65.2	73.61	72.10	0.4	67,505	0.00%
2021/07/08	71.5	75.46	97	76.31	76.00	-25.5	67,084	-0.04%
2021/07/07	126.3	76.53	119	76.62	75.60	7.3	66,212	0.01%	大買/大賣/
2021/07/06	146.8	78.25	93	78.72	77.00	53.8	65,280	0.08%	大買/
2021/07/05	107.2	79.70	109	79.27	78.00	-1.8	64,163	0.00%	大買/大賣/
2021/07/02	175.1	87.32	282	85.84	84.50	-106.9	62,931	-0.17%	大買/大賣/鉅額交易
2021/07/01	386.4	91.42	346.1	91.74	88.70	40.3	61,490	0.07%	大買/大賣/
2021/06/30	217.2	86.98	219	85.90	89.10	-1.8	57,706	0.00%	大買/大賣/
2021/06/29	235.4	85.50	231	86.45	83.00	4.4	55,515	0.01%	大買/大賣/
2021/06/28	158.8	83.84	207	83.57	85.00	-48.1	53,345	-0.09%	大買/大賣/
2021/06/25	159.1	80.30	165.8	80.27	79.00	-6.7	50,615	-0.01%	大買/大賣/
2021/06/24	262.9	78.22	365.4	77.77	77.70	-102.5	48,291	-0.21%	大買/大賣/鉅額交易
2021/06/23	240.2	76.78	120.1	76.74	74.50	120.1	45,419	0.26%	大買/大賣/鉅額交易
2021/06/22	310.8	81.96	195.4	81.76	82.70	115.4	43,824	0.26%	大買/大賣/鉅額交易
2021/06/21	6	75.45	89	75.60	75.60	-83	40,035	-0.21%
2021/06/18	28	65.91	91	68.33	68.80	-63	39,777	-0.16%
2021/06/17	81.4	60.28	114	61.40	62.60	-32.6	39,449	-0.08%	大賣/
2021/06/16	173.1	60.83	105	59.65	58.60	68.1	38,616	0.18%	大買/大賣/
2021/06/15	86	60.58	59	60.74	61.20	27	37,964	0.07%
2021/06/11	36	58.44	58.2	58.95	58.30	-22.2	37,224	-0.06%
2021/06/09	55.2	55.62	42	55.63	55.10	13.2	36,302	0.04%
2021/06/08	87	58.78	92.3	58.90	57.20	-5.3	35,860	-0.01%
2021/06/07	36.3	56.57	34	55.97	57.20	2.3	35,212	0.01%
2021/06/04	60.2	59.66	40	59.49	59.00	20.2	34,757	0.06%
2021/06/03	65	61.71	56.2	61.95	61.30	8.9	34,450	0.03%
2021/06/02	114.2	63.25	126.5	63.14	61.60	-12.3	34,207	-0.04%	大買/大賣/
2021/06/01	78.5	59.91	82	60.22	61.00	-3.5	32,922	-0.01%
2021/05/31	119.1	61.69	66.1	61.62	59.80	53	32,520	0.16%	大買/
2021/05/28	107.2	59.71	124	60.24	60.40	-16.8	31,635	-0.05%	大買/大賣/
2021/05/27	62.1	58.79	95	59.84	58.30	-32.9	30,551	-0.11%
2021/05/26	82	57.98	91	57.69	57.10	-9	29,473	-0.03%
2021/05/25	274.2	57.08	84.3	55.32	57.50	189.8	28,382	0.67%	大買/鉅額交易
2021/05/24	31.1	54.24	32	54.88	55.90	-0.9	26,966	0.00%
2021/05/21	20	48.22	27.2	48.64	50.90	-7.2	26,332	-0.03%
2021/05/20	68.1	48.96	85.1	48.70	46.35	-17	25,730	-0.07%
2021/05/19	43.1	50.23	36	49.80	51.10	7.1	24,989	0.03%
2021/05/18	34	46.79	37.5	46.73	47.65	-3.5	24,375	-0.01%
2021/05/17	31.4	43.80	27	43.91	43.35	4.4	24,091	0.02%
2021/05/14	26.1	49.64	84.3	49.97	47.45	-58.2	23,447	-0.25%
2021/05/13	13.1	53.51	7	52.96	52.70	6.1	22,766	0.03%
2021/05/12	14.2	60.43	22	59.85	58.50	-7.8	22,337	-0.04%
2021/05/11	47.2	64.56	69	65.87	65.00	-21.8	22,097	-0.10%
2021/05/10	68.2	67.07	133	67.66	67.80	-64.8	21,344	-0.30%	大賣/
2021/05/07	34	62.90	28	63.69	64.80	6	20,635	0.03%
2021/05/06	40	63.34	60.1	62.55	62.90	-20.1	20,145	-0.10%
2021/05/05	41.1	62.87	70	63.08	61.90	-28.9	19,705	-0.15%
2021/05/04	94	67.95	72	66.68	63.20	22	18,995	0.12%
2021/05/03	222.4	72.81	240	72.94	70.20	-17.7	18,251	-0.10%	大買/大賣/
2021/04/29	108	67.28	111	67.78	70.20	-3	16,779	-0.02%	大買/大賣/
2021/04/28	121	69.76	126	69.04	68.00	-5	16,142	-0.03%	大買/大賣/
2021/04/27	190	70.33	104	71.20	69.00	86	15,420	0.56%	大買/大賣/
2021/04/26	66	64.56	111.8	65.72	67.90	-45.8	14,104	-0.32%	大賣/
2021/04/23	114.2	63.91	103	64.05	61.80	11.2	13,310	0.08%	大買/大賣/
2021/04/22	146	65.71	85.5	63.63	63.70	60.5	12,385	0.49%	大買/
2021/04/21	57	60.08	71	61.04	61.90	-14	11,585	-0.12%
2021/04/20	88	56.10	45	56.39	56.30	43	10,663	0.40%
2021/04/19	43	51.37	161	51.68	52.40	-118	9,741	-1.21%	大賣/鉅額交易
2021/04/16	7	46.30	155	46.18	47.65	-148	9,682	-1.53%	大賣/鉅額交易
2021/04/15	5	43.72	3	43.73	43.35	2	9,396	0.02%
2021/04/14	7	43.94	8	43.91	44.00	-1	9,501	-0.01%
2021/04/13	8	43.31	13.3	43.54	43.00	-5.3	9,410	-0.06%
2021/04/12	8	42.83	8	43.02	42.50	0	9,563	0.00%
2021/04/09	11	41.70	1	42.10	41.85	10	9,633	0.10%
2021/04/08	5.2	42.84	13	42.69	42.85	-7.8	9,609	-0.08%
2021/04/07	9.1	41.55	2	41.93	42.05	7.1	9,684	0.07%
2021/04/06	7	42.12	28	41.77	42.05	-21	10,351	-0.20%
2021/04/01	3	42.25	260.3	42.19	42.35	-257.3	10,740	-2.40%	大賣/鉅額交易
2021/03/31	25	40.98	116.2	40.95	41.30	-91.2	10,602	-0.86%	大賣/
2021/03/30	0.4	39.35	15	39.32	39.55	-14.7	10,389	-0.14%
2021/03/29	1	39.30	25	38.65	39.40	-24	10,483	-0.23%
2021/03/26	13	37.47	1	37.85	37.90	12	11,037	0.11%
2021/03/25	2.3	37.73	3	37.60	37.35	-0.8	11,832	-0.01%
2021/03/24	11	38.64	1,562	38.51	38.75	-1,551	12,308	-12.60%	大賣/鉅額交易
2021/03/23	28	38.79	15	38.41	38.80	13	12,204	0.11%
2021/03/22	15	39.34	179	40.04	39.00	-164	12,070	-1.36%	大賣/鉅額交易
2021/03/19	9	38.23	50	38.29	37.70	-41	11,858	-0.35%
2021/03/18	1	37.80	21.1	38.03	38.00	-20.1	11,738	-0.17%
2021/03/17	1	37.05	0	0.00	37.65	1	11,566	0.01%
2021/03/16	8	37.21	1	37.30	37.30	7	11,595	0.06%
2021/03/15	5	37.31	16.1	37.45	37.75	-11.1	11,624	-0.10%
2021/03/12	9	36.06	36	36.62	36.70	-27	11,686	-0.23%
2021/03/11	16	36.06	24	36.91	36.40	-8	11,654	-0.07%
2021/03/10	16	35.87	23	36.52	36.50	-7	11,607	-0.06%
2021/03/09	28.1	36.53	39	35.98	36.70	-10.9	11,573	-0.09%
2021/03/08	15	35.96	47	37.64	35.50	-32	11,480	-0.28%
2021/03/05	10	35.96	7	35.91	36.00	3	11,213	0.03%
2021/03/04	3	35.53	54	35.33	35.85	-51	11,110	-0.46%
2021/03/03	0	0.00	16.1	34.52	34.70	-16.1	11,027	-0.15%
2021/03/02	11	33.81	1	34.90	33.60	10	11,075	0.09%
2021/02/26	3	34.45	2	34.35	34.65	1	11,162	0.01%
2021/02/25	2	34.45	0	0.00	35.00	2	11,171	0.02%
2021/02/24	5	34.65	10	34.55	34.55	-5	11,196	-0.04%
2021/02/23	1	35.20	5	35.68	35.10	-4	11,178	-0.04%
2021/02/22	1	35.15	0	0.00	35.15	1	11,115	0.01%
2021/02/19	14	34.70	1	34.75	35.15	13	11,105	0.12%
2021/02/18	16	35.27	22	35.14	35.25	-6	11,037	-0.05%
2021/02/17	1	32.70	0	0.00	33.15	1	10,811	0.01%
2021/02/05	5	31.98	1	32.10	32.50	4	10,788	0.04%
2021/02/03	8.1	32.73	10	32.58	32.55	-1.9	10,813	-0.02%
2021/02/02	2	32.50	2	32.48	33.00	0	10,856	0.00%
2021/02/01	0	0.00	4	32.20	32.05	-4	10,888	-0.04%
2021/01/29	11	32.16	0	0.00	31.25	11	10,869	0.10%
2021/01/28	11	32.54	15	32.47	32.40	-4	10,763	-0.04%
2021/01/27	507	33.26	0	0.00	33.05	507	10,715	4.73%	大買/鉅額交易
2021/01/26	360	33.95	0	0.00	33.60	360	10,666	3.38%	大買/鉅額交易
2021/01/25	3	34.37	2	34.78	34.30	1	10,635	0.01%
2021/01/22	11	33.42	13	33.79	34.35	-2	10,595	-0.02%
2021/01/21	374	34.15	6	33.70	33.50	368	10,546	3.49%	大買/鉅額交易
2021/01/20	256	34.15	7	33.74	33.50	249	10,467	2.38%	大買/鉅額交易
2021/01/19	250	35.01	2	34.95	35.25	248	10,383	2.39%	大買/鉅額交易
2021/01/18	3	33.73	7	33.36	34.70	-4	10,359	-0.04%
2021/01/15	7	34.93	11	35.16	34.95	-4	10,260	-0.04%
2021/01/14	47	36.84	12	36.87	36.70	35	10,091	0.35%
2021/01/13	2	36.50	7	36.71	36.00	-5	9,885	-0.05%
2021/01/12	10	35.81	2	36.93	35.55	8	9,816	0.08%
2021/01/11	37	37.34	52	37.79	37.40	-15	9,620	-0.16%
2021/01/08	6	35.13	42	35.46	35.80	-36	9,343	-0.39%
2021/01/07	54	35.05	49	34.98	34.80	5	9,238	0.05%
2021/01/06	12	36.36	6	36.08	35.75	6	9,102	0.07%
2021/01/05	36	37.39	123	37.08	37.15	-87	8,961	-0.97%	大賣/
2021/01/04	25	37.00	14	37.23	36.70	11	8,698	0.13%
2020/12/31	11	36.82	12	37.21	36.90	-1	8,539	-0.01%
2020/12/30	25	36.12	12	36.95	36.95	13	8,477	0.15%
2020/12/29	110	37.60	134	38.70	36.90	-24	8,518	-0.28%	大買/大賣/
2020/12/28	56	37.06	35.1	36.71	37.15	20.9	7,947	0.26%
2020/12/25	14	34.93	14	34.94	35.00	0	7,362	0.00%
2020/12/24	67	34.28	0	0.00	34.20	67	7,220	0.93%
2020/12/23	20	33.86	17.5	34.19	34.65	2.5	7,166	0.03%
2020/12/22	130.4	35.43	47.8	35.75	34.35	82.7	6,956	1.19%	大買/
2020/12/21	74	35.88	72	35.28	36.65	2	6,260	0.03%
2020/12/18	55	33.99	50	33.87	34.00	5	5,401	0.09%
2020/12/17	2	32.30	2	32.70	32.50	0	4,813	0.00%
2020/12/16	11	32.26	11	31.95	32.20	0	4,752	0.00%
2020/12/15	15	32.21	14	32.18	31.60	1	4,656	0.02%
2020/12/14	13	31.33	4	31.84	32.00	9	4,428	0.20%
2020/12/11	0	0.00	11	30.90	30.95	-11	4,338	-0.25%
2020/12/10	6	31.48	11	31.56	31.10	-5	4,297	-0.12%
2020/12/09	26	31.63	6	31.88	31.70	20	4,213	0.47%
2020/12/08	32	32.18	41	32.34	31.55	-9	4,110	-0.22%
2020/12/07	3	31.43	34	31.26	31.30	-31	3,815	-0.81%
2020/12/04	26	31.31	24	31.18	31.40	2	3,785	0.05%
2020/12/03	9	30.83	3	30.85	30.75	6	3,754	0.16%
2020/12/02	50	30.87	38	30.67	30.90	12	3,783	0.32%
2020/12/01	12	30.70	12	30.85	30.95	0	3,768	0.00%
2020/11/30	69	31.44	1	31.55	31.40	68	3,783	1.80%
2020/11/27	5	31.79	21	31.95	32.00	-16	3,709	-0.43%
2020/11/26	9	31.21	2	31.43	31.55	7	3,637	0.19%
2020/11/25	8	31.07	21	31.20	31.05	-13	3,586	-0.36%
2020/11/24	5	30.40	6	30.27	30.55	-1	3,449	-0.03%
2020/11/23	5	30.00	10	30.30	30.30	-5	3,411	-0.15%
2020/11/20	1	29.80	2	29.95	29.95	-1	3,366	-0.03%
2020/11/19	2	30.10	6	29.94	30.00	-4	3,364	-0.12%
2020/11/18	1	30.00	23	30.04	30.05	-22	3,337	-0.66%
2020/11/17	0	0.00	5	29.45	29.50	-5	3,274	-0.15%
2020/11/16	2	29.50	3	29.65	29.35	-1	3,277	-0.03%
2020/11/13	11	29.50	0	0.00	29.50	11	3,272	0.34%
2020/11/12	2	29.25	0	0.00	29.25	2	3,267	0.06%
2020/11/11	20	29.65	15	29.56	29.75	5	3,267	0.15%
2020/11/10	1	29.45	0	0.00	29.15	1	3,240	0.03%
2020/11/09	16	28.78	0	0.00	28.70	16	3,173	0.50%
2020/11/06	0	0.00	3	28.90	28.80	-3	3,117	-0.10%
2020/11/05	1	29.00	0	0.00	28.95	1	3,150	0.03%
2020/10/30	0	0.00	7	28.94	29.00	-7	3,194	-0.22%
2020/10/29	1	28.60	0	0.00	29.00	1	3,176	0.03%
2020/10/28	4	29.33	2	29.40	29.25	2	3,157	0.06%
2020/10/26	6	30.08	5	30.11	30.10	1	3,122	0.03%
2020/10/23	5	29.50	0	0.00	29.50	5	3,061	0.16%
2020/10/21	0	0.00	1	29.35	29.30	-1	3,065	-0.03%
2020/10/19	6	29.18	0	0.00	29.00	6	3,042	0.20%
2020/10/16	16	29.23	300	29.06	29.20	-284	3,014	-9.42%	大賣/鉅額交易
2020/10/15	1	28.95	0	0.00	29.35	1	2,959	0.03%
2020/10/14	7	29.58	0	0.00	29.50	7	2,865	0.24%
2020/10/13	6	29.87	3	30.38	29.85	3	2,778	0.11%
2020/10/12	36	30.13	0	0.00	30.00	36	2,713	1.33%
2020/10/08	28	31.08	1,515	31.39	31.00	-1,487	2,643	-56.26%	大賣/鉅額交易
2020/10/07	44	31.93	5	32.21	32.00	39	2,543	1.53%
2020/10/06	1	32.40	2	32.23	32.75	-1	2,420	-0.04%
2020/10/05	10	32.23	40	31.88	32.90	-30	2,163	-1.39%
2020/09/30	51	29.95	0	0.00	29.95	51	1,906	2.68%
2020/09/29	4	30.31	3	30.33	29.95	1	1,922	0.05%
2020/09/28	6	29.57	310	30.09	30.05	-304	1,914	-15.88%	大賣/鉅額交易
2020/09/25	2	28.55	1	28.60	28.55	1	1,851	0.05%
2020/09/24	2	27.95	0	0.00	28.00	2	1,862	0.11%
2020/09/23	1	28.30	0	0.00	28.35	1	1,842	0.05%
2020/09/21	1	29.00	0	0.00	29.15	1	1,969	0.05%
2020/09/18	0	0.00	300	29.20	28.95	-300	2,009	-14.93%	大賣/鉅額交易
2020/09/16	3	29.10	0	0.00	29.20	3	2,019	0.15%
2020/09/15	24	29.34	0	0.00	29.40	24	2,035	1.18%
2020/09/14	580	29.46	1	29.50	29.50	579	2,082	27.80%	大買/鉅額交易
2020/09/11	6	29.53	13	29.91	29.60	-7	2,106	-0.33%
2020/09/10	32	30.15	1	30.15	30.10	31	2,118	1.46%
2020/09/09	45	30.37	2	30.40	30.45	43	2,134	2.01%
2020/09/08	2	31.20	981	31.03	30.70	-979	2,133	-45.90%	大賣/鉅額交易
2020/09/07	9	31.23	13	30.99	31.25	-4	2,109	-0.19%
2020/09/04	5	30.65	0	0.00	30.40	5	2,081	0.24%
2020/09/03	0	0.00	3	30.55	30.45	-3	2,084	-0.14%
2020/09/02	0	0.00	1	29.75	29.70	-1	2,067	-0.05%
2020/09/01	1	29.80	11	30.11	29.70	-10	2,100	-0.48%
2020/08/31	0	0.00	10	29.90	30.00	-10	2,144	-0.47%
2020/08/26	11	29.79	0	0.00	29.80	11	2,184	0.50%
2020/08/20	2	28.30	13	28.98	28.75	-11	2,191	-0.50%
2020/08/19	10	29.90	0	0.00	29.75	10	2,195	0.46%
2020/08/17	0	0.00	6	30.00	29.90	-6	2,194	-0.27%
2020/08/14	0	0.00	1	29.55	29.70	-1	2,191	-0.05%
2020/08/13	1	29.10	10	29.20	29.20	-9	2,179	-0.41%
2020/08/12	1	28.95	0	0.00	29.05	1	2,193	0.05%
2020/08/11	6	29.74	21	29.74	29.80	-15	2,177	-0.69%
2020/08/10	22	29.47	42	29.12	29.50	-20	2,128	-0.94%
2020/08/07	3	27.85	6	27.90	27.85	-3	2,083	-0.14%
2020/08/06	1	28.40	0	0.00	27.95	1	2,096	0.05%
2020/08/05	2	27.95	0	0.00	27.95	2	2,107	0.09%
2020/08/03	1	27.35	5	27.29	27.30	-4	2,168	-0.18%
2020/07/28	10	26.62	0	0.00	26.35	10	2,246	0.45%
2020/07/27	3.1	27.57	0	0.00	27.25	3.1	2,280	0.14%
2020/07/24	8	28.08	210	28.21	28.00	-202	2,311	-8.74%	大賣/鉅額交易
2020/07/23	5	28.65	0	0.00	28.55	5	2,319	0.22%
2020/07/21	0	0.00	10	29.20	29.15	-10	2,358	-0.42%
2020/07/20	7	28.54	0	0.00	28.80	7	2,394	0.29%
2020/07/17	5	28.75	5	28.95	28.70	0	2,418	0.00%
2020/07/16	9	28.95	0	0.00	28.80	9	2,534	0.36%
2020/07/15	2	28.55	0	0.00	29.05	2	2,550	0.08%
2020/07/13	1	28.95	1	28.90	28.85	0	2,589	0.00%
2020/07/10	9	29.13	0	0.00	28.95	9	2,632	0.34%
2020/07/09	9	29.84	0	0.00	29.75	9	2,620	0.34%
2020/07/08	6	30.16	6	30.50	30.15	0	2,602	0.00%
2020/07/07	27	30.49	101	30.50	30.45	-74	2,586	-2.86%	大賣/
2020/07/06	102	30.07	100	30.00	30.10	2	2,550	0.08%	大買/
2020/07/03	1	29.95	0	0.00	29.80	1	2,557	0.04%
2020/07/01	9	29.89	1	29.45	29.50	8	2,566	0.31%
2020/06/30	105	31.29	0	0.00	31.30	105	2,488	4.22%	大買/鉅額交易
2020/06/29	1	31.00	0	0.00	30.90	1	2,444	0.04%
2020/06/24	2	31.00	4	31.10	31.00	-2	2,393	-0.08%
2020/06/23	12	30.90	0	0.00	30.90	12	2,395	0.50%
2020/06/22	51	30.99	0	0.00	30.85	51	2,401	2.12%
2020/06/18	28	31.24	0	0.00	31.05	28	2,371	1.18%
2020/06/17	123	30.91	2	31.05	30.85	121	2,346	5.16%	大買/鉅額交易
2020/06/16	99	30.53	0	0.00	30.65	99	2,341	4.23%
2020/06/12	6	30.35	0	0.00	30.40	6	2,415	0.25%
2020/06/11	7	30.60	0	0.00	30.10	7	2,429	0.29%
2020/06/10	0	0.00	2	30.95	31.00	-2	2,408	-0.08%
2020/06/09	0.4	31.15	150	30.90	31.05	-149.7	2,405	-6.22%	大賣/鉅額交易
2020/06/08	0	0.00	76	32.35	31.35	-76	2,366	-3.21%
2020/06/05	45	32.03	70	32.00	32.05	-25	2,369	-1.06%
2020/06/03	0	0.00	5	30.60	30.60	-5	2,321	-0.22%
2020/06/02	30	29.78	0	0.00	30.00	30	2,306	1.30%
2020/05/29	0	0.00	5	29.30	29.05	-5	2,298	-0.22%
2020/05/28	0.5	29.40	7	29.61	29.40	-6.5	2,307	-0.28%
2020/05/26	1	29.55	3	29.50	29.50	-2	2,320	-0.09%
2020/05/25	0	0.00	10	29.00	29.00	-10	2,283	-0.44%
2020/05/22	5	28.50	0	0.00	28.40	5	2,268	0.22%
2020/05/20	0	0.00	0.2	28.30	28.30	-0.2	2,253	-0.01%
2020/05/18	40	28.23	2	28.30	28.05	38	2,246	1.69%
2020/05/15	3	28.00	8	28.10	28.00	-5	2,242	-0.22%
2020/05/14	2	28.08	9	28.16	28.10	-7	2,250	-0.31%
2020/05/13	0	0.00	5	28.50	28.30	-5	2,277	-0.22%
2020/05/12	11	28.59	6	28.58	28.55	5	2,290	0.22%
2020/05/11	2	29.10	1	28.85	28.90	1	2,287	0.04%
2020/05/08	0	0.00	4	29.29	28.85	-4	2,279	-0.18%
2020/05/07	0	0.00	14.2	29.20	29.30	-14.2	2,257	-0.63%
2020/04/30	0	0.00	3	29.52	29.55	-3	2,225	-0.13%
2020/04/29	50	29.50	80	29.30	29.25	-30	2,190	-1.37%
2020/04/21	12	29.13	9	28.75	28.45	3	2,010	0.15%
2020/04/20	1	28.60	19	28.60	28.60	-18	1,892	-0.95%
2020/04/17	111	28.66	0	0.00	28.40	111	1,875	5.92%	大買/鉅額交易
2020/04/16	1	28.30	0	0.00	28.35	1	1,846	0.05%
2020/04/15	2	28.63	0	0.00	28.45	2	1,830	0.11%
2020/04/14	1	27.85	0	0.00	28.00	1	1,789	0.06%
2020/04/13	2	27.58	0	0.00	27.50	2	1,778	0.11%
2020/04/10	5	27.58	0	0.00	27.70	5	1,777	0.28%
2020/04/09	8	27.38	0	0.00	27.35	8	1,772	0.45%
2020/04/08	15	27.00	2	27.10	27.10	13	1,755	0.74%
2020/04/07	3	26.63	2	26.75	26.75	1	1,737	0.06%
2020/04/06	1	26.35	0	0.00	26.55	1	1,716	0.06%
2020/03/30	5	25.55	0	0.00	25.50	5	1,674	0.30%
2020/03/27	1	25.50	0	0.00	25.55	1	1,672	0.06%
2020/03/24	60	24.03	0	0.00	23.95	60	1,621	3.70%
2020/03/23	20	23.10	20	22.85	23.50	0	1,597	0.00%
2020/03/20	1	23.50	22	23.93	24.00	-21	1,589	-1.32%
2020/03/19	110	22.51	6	23.55	22.45	104	1,547	6.72%	大買/鉅額交易
2020/03/18	4	25.00	0	0.00	24.90	4	1,469	0.27%
2020/03/17	103	25.16	24	25.52	25.00	79	1,440	5.49%	大買/
2020/03/16	45.2	26.15	0	0.00	26.00	45.2	1,402	3.22%
2020/03/13	33	26.57	0	0.00	27.15	33	1,373	2.40%
2020/03/12	40	28.24	0	0.00	28.20	40	1,320	3.03%
2020/03/11	0	0.00	76	28.59	28.85	-76	1,294	-5.87%
2020/03/10	0	0.00	2	28.00	27.85	-2	1,260	-0.16%
2020/03/09	10.2	28.20	0	0.00	28.00	10.2	1,233	0.83%
2020/03/05	1	28.85	135	28.86	29.10	-134	1,217	-11.00%	大賣/鉅額交易
2020/03/03	3	29.03	8	29.35	29.00	-5	1,199	-0.42%
2020/03/02	0	0.00	2	29.10	29.00	-2	1,194	-0.17%
2020/02/26	0	0.00	1	29.60	29.55	-1	1,167	-0.09%
2020/02/25	1	29.50	1	29.55	29.50	0	1,164	0.00%
2020/02/20	50	30.20	1	30.25	30.20	49	1,171	4.18%
2020/02/19	1	29.85	2.1	29.90	29.85	-1.1	1,161	-0.10%
2020/02/18	1	29.30	0	0.00	29.35	1	1,158	0.09%
2020/02/17	3	29.20	0	0.00	29.10	3	1,164	0.26%
2020/02/14	5	29.42	0	0.00	29.40	5	1,148	0.44%
2020/02/13	1	29.90	0	0.00	29.55	1	1,118	0.09%
2020/02/12	1	29.45	0	0.00	29.45	1	1,108	0.09%
2020/02/11	0	0.00	1	29.70	29.50	-1	1,091	-0.09%
2020/02/10	1	29.40	0	0.00	29.35	1	1,101	0.09%
2020/02/07	3	29.88	0	0.00	29.80	3	1,096	0.27%
2020/02/06	0	0.00	50	30.20	30.20	-50	1,109	-4.51%
2020/02/04	1	29.80	5	30.00	30.50	-4	1,091	-0.37%
2020/02/03	8.3	30.01	0	0.00	30.10	8.3	1,094	0.76%
2020/01/31	1	30.75	6	30.85	30.75	-5	1,090	-0.46%
2020/01/30	1	29.50	0	0.00	30.30	1	1,101	0.09%
2020/01/20	2	32.28	0	0.00	32.20	2	1,090	0.18%
2020/01/14	2	31.95	0	0.00	31.70	2	1,163	0.17%
2020/01/09	0	0.00	1	32.25	32.15	-1	1,225	-0.08%
2020/01/07	1	32.70	0	0.00	32.75	1	1,302	0.08%
2020/01/06	1	32.80	8	33.01	32.80	-7	1,379	-0.51%
2020/01/03	11	33.36	10	33.15	33.15	1	1,422	0.07%
2019/12/31	0	0.00	9	33.60	33.60	-9	1,495	-0.60%
2019/12/30	0	0.00	1	33.05	33.05	-1	1,506	-0.07%
2019/12/27	1	33.20	0	0.00	33.10	1	1,531	0.07%
2019/12/24	0	0.00	11	33.24	33.20	-11	1,603	-0.69%
2019/12/19	1	33.55	30	33.80	33.80	-29	1,665	-1.74%
2019/12/18	2	33.78	20	33.58	33.80	-18	1,711	-1.05%
2019/12/13	0	0.00	170	33.11	33.10	-170	1,782	-9.54%	大賣/鉅額交易
2019/12/12	0	0.00	31	33.33	33.35	-31	1,780	-1.74%
2019/12/11	0	0.00	54	33.41	33.45	-54	1,783	-3.03%
2019/12/09	1	33.80	2	33.75	33.75	-1	1,807	-0.06%
2019/12/05	54	34.37	0	0.00	34.15	54	1,851	2.92%
2019/12/04	2	34.18	50	34.10	34.35	-48	1,886	-2.55%
2019/12/02	0	0.00	4	33.80	33.50	-4	1,911	-0.21%
2019/11/28	30	34.00	0	0.00	33.80	30	2,045	1.47%
2019/11/27	0	0.00	1	33.80	33.85	-1	2,075	-0.05%
2019/11/25	1	33.55	0	0.00	33.60	1	2,136	0.05%
2019/11/22	1	33.15	0	0.00	33.25	1	2,146	0.05%
2019/11/21	20	32.80	1	33.15	33.15	19	2,150	0.88%
2019/11/20	0	0.00	1	33.00	33.00	-1	2,161	-0.05%
2019/11/14	5	33.08	0	0.00	32.65	5	2,236	0.22%
2019/11/12	1	32.85	0	0.00	33.05	1	2,283	0.04%
2019/11/11	1	33.15	0	0.00	33.05	1	2,315	0.04%
2019/11/08	50	33.50	2	33.55	33.60	48	2,321	2.07%
2019/11/06	25	34.05	2	34.30	34.10	23	2,366	0.97%
2019/11/05	25	34.35	0	0.00	34.40	25	2,362	1.06%
2019/10/31	35	33.97	0	0.00	33.85	35	2,417	1.45%
2019/10/30	15	34.45	10	34.49	34.40	5	2,439	0.20%
2019/10/29	51	34.07	4	34.08	34.00	47	2,440	1.93%
2019/10/28	0	0.00	2	33.70	33.95	-2	2,459	-0.08%
2019/10/25	6	33.67	0	0.00	33.50	6	2,499	0.24%
2019/10/24	0	0.00	13	33.72	33.95	-13	2,555	-0.51%
2019/10/23	1	33.45	1	33.60	33.50	0	2,635	0.00%
2019/10/22	0	0.00	4	34.00	34.10	-4	2,739	-0.15%
2019/10/21	2	33.65	2	33.80	33.95	0	2,878	0.00%
2019/10/17	0	0.00	2	33.65	33.55	-2	3,209	-0.06%
2019/10/16	4	33.83	0	0.00	33.45	4	3,352	0.12%
2019/10/15	10	34.18	6	34.40	34.10	4	3,325	0.12%
2019/10/14	51	34.07	1	34.85	34.90	50	3,297	1.52%
2019/10/07	1	33.90	2	33.85	33.95	-1	3,141	-0.03%
2019/10/01	2	33.05	0	0.00	33.15	2	3,124	0.06%
2019/09/25	0	0.00	2	33.80	34.25	-2	3,088	-0.06%
2019/09/23	2	33.13	1	33.00	33.05	1	3,055	0.03%
2019/09/19	3	34.02	0	0.00	34.00	3	2,976	0.10%
2019/09/12	1	34.65	0	0.00	34.85	1	2,978	0.03%
2019/09/11	0	0.00	3	34.40	34.35	-3	2,959	-0.10%
2019/09/10	15	34.74	11	34.79	34.35	4	2,947	0.14%
2019/09/09	9	35.24	0	0.00	35.45	9	2,913	0.31%
2019/09/06	6	35.06	10	35.55	35.00	-4	2,906	-0.14%
2019/09/05	1	35.70	1	35.90	35.80	0	2,863	0.00%
2019/09/04	3	35.90	0	0.00	35.90	3	2,835	0.11%
2019/09/03	16	36.39	306	36.51	36.25	-290	2,792	-10.39%	大賣/鉅額交易
2019/09/02	2	35.73	26	35.54	35.90	-24	2,702	-0.89%
2019/08/30	150	34.57	20	34.66	34.55	130	2,639	4.92%	大買/鉅額交易
2019/08/29	155	34.51	7	34.44	34.60	148	2,605	5.68%	大買/鉅額交易
2019/08/28	0	0.00	20	33.04	33.20	-20	2,532	-0.79%
2019/08/27	1	32.80	0	0.00	32.45	1	2,511	0.04%
2019/08/26	3	32.97	0	0.00	32.90	3	2,497	0.12%
2019/08/22	2	33.05	1	32.85	33.00	1	2,470	0.04%
2019/08/21	8	32.82	0	0.00	33.10	8	2,449	0.33%
2019/08/20	5	32.85	28	33.04	33.25	-23	2,420	-0.95%
2019/08/19	12	33.14	36	33.21	33.20	-24	2,389	-1.00%
2019/08/16	13	32.45	0	0.00	32.50	13	2,356	0.55%
2019/08/15	0	0.00	44.2	31.99	32.00	-44.2	2,311	-1.91%
2019/08/14	0	0.00	16	31.75	31.70	-16	2,284	-0.70%
2019/08/13	10	31.93	1	31.60	31.70	9	2,239	0.40%
2019/08/12	1	32.30	1	32.65	32.30	0	2,211	0.00%
2019/08/08	9	32.58	0	0.00	32.50	9	2,186	0.41%
2019/08/07	0	0.00	3	33.60	33.60	-3	2,130	-0.14%
2019/08/06	12	33.04	7	32.71	33.15	5	2,128	0.23%
2019/08/05	7	34.16	3	34.07	33.90	4	2,093	0.19%
2019/08/01	11	34.17	7	34.70	34.20	4	2,046	0.20%
2019/07/31	6	34.77	150	34.86	35.00	-144	2,010	-7.16%	大賣/鉅額交易
2019/07/30	7	35.08	26	35.47	35.30	-19	1,990	-0.95%
2019/07/29	20	35.73	14	36.09	35.55	6	1,968	0.30%
2019/07/26	16	35.56	25	36.00	35.65	-9	1,925	-0.47%
2019/07/25	21	35.52	157	35.61	35.85	-136	1,899	-7.16%	大賣/鉅額交易
2019/07/24	25	36.16	4	36.10	35.75	21	1,811	1.16%
2019/07/23	4	36.96	3	37.97	37.40	1	1,674	0.06%
2019/07/22	7	38.43	43	38.46	38.30	-36	1,520	-2.37%
2019/07/19	2	36.33	52	36.15	36.65	-50	1,258	-3.97%
2019/07/18	7	35.69	56	35.60	35.10	-49	1,151	-4.25%
2019/07/17	1	34.40	40	34.08	34.00	-39	995	-3.92%
2019/07/16	3	34.08	20	33.71	33.95	-17	994	-1.71%
2019/07/15	0	0.00	51	33.13	33.15	-51	973	-5.24%
2019/07/12	4	32.95	0	0.00	33.10	4	975	0.41%
2019/07/11	3	33.20	0	0.00	33.15	3	974	0.31%
2019/07/10	0	0.00	13	34.55	34.60	-13	961	-1.35%
2019/07/09	7	34.16	0	0.00	34.60	7	931	0.75%
2019/07/08	5	34.50	0	34.50	34.50	5	911	0.54%
2019/07/05	0	0.00	33	34.70	34.60	-33	911	-3.62%
2019/07/03	3	34.07	1	34.05	34.10	2	896	0.22%
2019/07/02	1	33.70	21	33.85	33.80	-20	895	-2.23%
2019/07/01	1	33.75	0	0.00	33.45	1	877	0.11%
2019/06/28	0	0.00	1	33.30	33.45	-1	868	-0.12%
2019/06/27	10	33.23	2	33.30	33.25	8	871	0.92%
2019/06/26	0	0.00	3	32.95	33.10	-3	867	-0.35%
2019/06/25	0	0.00	5	33.02	32.95	-5	858	-0.58%
2019/06/24	8	33.11	10	33.15	33.05	-2	852	-0.23%
2019/06/21	2	33.00	1	32.90	32.90	1	828	0.12%
2019/06/20	1	32.55	0	0.00	32.45	1	814	0.12%
2019/06/19	1	32.10	0	0.00	32.10	1	813	0.12%
2019/06/18	0	0.00	1	32.05	32.05	-1	813	-0.12%
2019/06/17	1	31.90	0	0.00	32.20	1	822	0.12%
2019/06/14	1	31.90	0	0.00	31.75	1	835	0.12%
2019/06/13	40	31.39	0	0.00	31.40	40	839	4.76%
2019/06/12	45	31.25	0	0.00	31.30	45	836	5.38%
2019/06/11	50	31.19	0	0.00	31.20	50	840	5.95%
2019/06/10	51	31.14	0	0.00	31.20	51	839	6.07%
2019/06/06	30	31.23	0	0.00	31.10	30	842	3.56%
2019/06/05	60	31.28	0	0.00	31.20	60	864	6.94%
2019/06/04	65	31.16	0	0.00	31.05	65	871	7.46%
2019/06/03	54	31.21	0	0.00	31.10	54	870	6.20%
2019/05/30	0	0.00	2	31.20	31.20	-2	875	-0.23%
2019/05/29	2	30.60	0	0.00	30.70	2	895	0.22%
2019/05/28	0	0.00	4	31.25	30.35	-4	914	-0.44%
2019/05/27	1	31.10	0	0.00	31.10	1	922	0.11%
2019/05/23	0	0.00	1	31.00	30.90	-1	946	-0.11%
2019/05/22	0	0.00	0.4	31.20	31.20	-0.4	963	-0.04%
2019/05/21	1	30.70	0	0.00	31.10	1	1,000	0.10%
2019/05/20	0	0.00	30	30.60	30.65	-30	1,016	-2.95%
2019/05/17	1	30.50	3	30.55	30.35	-2	1,034	-0.19%
2019/05/15	0	0.00	4	30.76	30.65	-4	1,060	-0.38%
2019/05/14	3	30.30	5	30.40	30.50	-2	1,094	-0.18%
2019/05/13	3	30.60	11	30.60	30.60	-8	1,122	-0.71%
2019/05/10	1	31.00	6	30.45	30.60	-5	1,173	-0.43%
2019/05/09	22	31.32	0	0.00	31.20	22	1,166	1.89%
2019/05/08	0	0.00	5	31.52	31.75	-5	1,182	-0.42%
2019/05/07	1	32.00	0	0.00	32.00	1	1,187	0.08%
2019/05/06	0	0.00	2	32.03	32.00	-2	1,183	-0.17%
2019/05/02	4	32.58	1	32.70	32.55	3	1,162	0.26%
2019/04/25	0	0.00	2	32.00	32.10	-2	1,142	-0.18%
2019/04/24	11	32.13	41	32.15	32.00	-30	1,127	-2.66%
2019/04/22	1	31.70	61	31.80	31.85	-60	1,106	-5.42%
2019/04/17	0	0.00	2	31.18	31.20	-2	1,114	-0.18%
2019/04/16	1	31.25	105	31.16	31.20	-104	1,106	-9.40%	大賣/鉅額交易
2019/04/11	3.1	31.65	20	31.75	31.50	-16.9	1,103	-1.53%
2019/04/10	0	0.00	4	31.60	31.80	-4	1,096	-0.36%
2019/04/08	1	31.20	11.6	31.20	31.50	-10.6	1,100	-0.96%
2019/04/02	10	30.95	0	0.00	30.85	10	1,098	0.91%
2019/04/01	28	31.05	0	0.00	30.90	28	1,096	2.55%
2019/03/29	0	0.00	40	30.94	31.05	-40	1,083	-3.69%
2019/03/28	4	30.55	0	0.00	30.55	4	1,089	0.37%
2019/03/27	11	30.45	6	30.45	30.40	5	1,092	0.46%
2019/03/26	10	30.49	5	30.60	30.45	5	1,099	0.45%
2019/03/25	5	30.27	0	0.00	30.40	5	1,108	0.45%
2019/03/21	2	30.70	0	0.00	30.65	2	1,120	0.18%
2019/03/20	0	0.00	5.6	30.74	30.70	-5.6	1,121	-0.50%
2019/03/19	10	30.55	45	30.81	30.50	-35	1,118	-3.13%
2019/03/18	0	0.00	25	30.47	30.45	-25	1,115	-2.24%
2019/03/15	1	30.15	2	30.15	30.00	-1	1,112	-0.09%
2019/03/14	5.1	30.00	0	0.00	29.90	5.1	1,120	0.46%
2019/03/13	57	30.05	0	0.00	29.90	57	1,129	5.05%
2019/03/11	27	29.66	10	29.70	29.80	17	1,191	1.43%
2019/03/08	5	30.20	0	0.00	30.10	5	1,211	0.41%
2019/03/06	20	30.40	1	30.40	30.40	19	1,280	1.48%
2019/03/05	18	30.47	0	0.00	30.50	18	1,312	1.37%
2019/03/04	20	30.85	3	30.55	30.80	17	1,327	1.28%
2019/02/27	10	30.65	10	30.90	30.75	0	1,318	0.00%
2019/02/26	0	0.00	20	30.70	30.60	-20	1,304	-1.53%
2019/02/25	0	0.00	15	30.61	30.50	-15	1,304	-1.15%
2019/02/22	3	30.25	0	0.00	30.25	3	1,298	0.23%
2019/02/21	14	30.19	4	30.35	30.35	10	1,303	0.77%
2019/02/20	10	30.10	33	30.32	30.40	-23	1,312	-1.75%
2019/02/19	4	29.83	0	0.00	29.90	4	1,291	0.31%
2019/02/18	1	29.75	35	29.64	29.80	-34	1,322	-2.57%
2019/02/15	2	29.55	2	29.70	29.55	0	1,335	0.00%
2019/02/14	42	29.50	0	0.00	29.60	42	1,360	3.09%
2019/02/13	51	29.62	564.7	29.59	29.60	-513.7	1,361	-37.74%	大賣/鉅額交易
2019/02/12	5	29.50	321	29.54	30.00	-316	1,358	-23.26%	大賣/鉅額交易
2019/02/11	47	29.76	11	29.59	29.45	36	1,352	2.66%
2019/01/30	10	30.30	5	30.60	30.40	5	1,315	0.38%
2019/01/29	45	30.18	5	30.40	30.40	40	1,302	3.07%
2019/01/28	20	30.46	7	30.65	30.65	13	1,291	1.01%
2019/01/24	7	30.50	355	30.50	30.70	-348	1,459	-23.85%	大賣/鉅額交易
2019/01/23	23	30.54	376	30.47	30.55	-353	1,484	-23.78%	大賣/鉅額交易
2019/01/22	22	30.73	0	0.00	30.90	22	1,507	1.46%
2019/01/21	4	31.29	2	31.50	31.35	2	1,554	0.13%
2019/01/18	3	31.23	0	0.00	31.20	3	1,586	0.19%
2019/01/17	14	31.06	14	31.25	31.15	0	1,617	0.00%
2019/01/16	0	0.00	1	31.05	30.90	-1	1,648	-0.06%
2019/01/11	2	31.80	2	31.30	31.45	0	1,793	0.00%
2019/01/10	1	32.30	0	0.00	31.80	1	1,825	0.05%
2019/01/09	0	0.00	4	31.71	31.80	-4	1,879	-0.21%
2019/01/08	4	31.73	0	0.00	31.55	4	2,019	0.20%
2019/01/07	1	31.60	0	0.00	31.75	1	2,264	0.04%
2019/01/04	0	0.00	32	31.28	31.50	-32	2,376	-1.35%
2019/01/02	0.2	31.50	0	0.00	31.50	0.2	2,637	0.01%
2018/12/28	1	31.65	0	0.00	32.25	1	2,672	0.04%
2018/12/27	2	31.00	0	0.00	31.00	2	2,677	0.07%
2018/12/25	0.1	30.90	1	30.70	30.90	-0.9	2,784	-0.03%
2018/12/24	6	31.11	0	0.00	31.20	6	2,819	0.21%
2018/12/22	0	0.00	16	31.31	31.40	-16	2,838	-0.56%
2018/12/21	24	31.29	0	0.00	31.25	24	2,855	0.84%
2018/12/20	0.2	32.00	0	0.00	32.00	0.2	2,850	0.01%
2018/12/19	0	0.00	1	32.25	32.25	-1	2,864	-0.03%
2018/12/17	0	0.00	4	32.89	32.80	-4	2,886	-0.14%
2018/12/14	5	32.10	1	32.25	32.55	4	2,873	0.14%
2018/12/12	0	0.00	1	32.30	32.30	-1	2,869	-0.03%
2018/12/11	0	0.00	2	32.23	32.30	-2	2,860	-0.07%
2018/12/10	40	31.56	0	0.00	31.50	40	2,857	1.40%
2018/12/07	2	31.50	0	0.00	31.70	2	2,845	0.07%
2018/12/06	4	31.60	0	0.00	31.50	4	2,850	0.14%
2018/12/05	2	31.43	1	31.65	31.60	1	2,863	0.03%
2018/12/04	2	32.05	0	0.00	31.95	2	2,855	0.07%
2018/12/03	2	32.70	0	0.00	32.55	2	2,812	0.07%
2018/11/30	0	0.00	1	32.15	32.00	-1	2,785	-0.04%
2018/11/28	2	31.15	0	0.00	31.20	2	2,746	0.07%
2018/11/27	0	0.00	2	30.40	30.55	-2	2,727	-0.07%
2018/11/26	1	30.00	0	0.00	30.05	1	2,729	0.04%
2018/11/23	0	0.00	1	29.65	29.70	-1	2,727	-0.04%
2018/11/22	6	29.79	7	29.75	29.70	-1	2,734	-0.04%
2018/11/21	7	29.80	1	29.90	29.95	6	2,731	0.22%
2018/11/20	4	30.10	0	0.00	30.15	4	2,728	0.15%
2018/11/19	1	30.55	15	30.41	30.25	-14	2,741	-0.51%
2018/11/16	0	0.00	1	30.10	30.15	-1	2,774	-0.04%
2018/11/15	13	29.87	1	29.60	29.70	12	2,769	0.43%
2018/11/14	5	30.60	2	30.60	30.75	3	2,736	0.11%
2018/11/13	1	29.90	1	30.00	29.90	0	2,707	0.00%
2018/11/12	12	29.52	2	29.65	29.50	10	2,696	0.37%
2018/11/09	13	29.93	0	0.00	29.95	13	2,719	0.48%
2018/11/08	8	30.76	1	30.75	30.50	7	2,760	0.25%
2018/11/06	0	0.00	3	31.10	31.10	-3	2,768	-0.11%
2018/11/05	4	31.10	26	31.22	31.25	-22	2,775	-0.79%
2018/11/02	25	31.19	17	30.95	31.25	8	2,787	0.29%
2018/11/01	15	31.66	19	31.20	31.10	-4	2,746	-0.15%
2018/10/31	2	32.15	0	0.00	32.30	2	2,700	0.07%
2018/10/30	6	32.35	0	0.00	32.05	6	2,763	0.22%
2018/10/29	29.2	31.77	20	31.62	31.70	9.2	2,740	0.34%
2018/10/26	13	33.32	14	33.05	33.00	-1	2,717	-0.04%
2018/10/25	19	33.61	10.1	33.78	33.50	8.9	2,714	0.33%
2018/10/24	24	34.50	125	34.25	34.30	-101	2,694	-3.75%	大賣/鉅額交易
2018/10/23	22	34.92	28	34.90	35.35	-6	2,699	-0.22%
2018/10/22	92	36.42	0	0.00	35.50	92	2,672	3.44%
2018/10/19	11	36.32	9	36.23	36.20	2	2,646	0.08%
2018/10/18	25	36.25	1	36.00	36.15	24	2,619	0.92%
2018/10/17	8	36.20	195	36.63	36.05	-187	2,597	-7.20%	大賣/鉅額交易
2018/10/16	32	37.35	13	37.90	36.90	19	2,524	0.75%
2018/10/15	25	38.42	23	38.53	38.25	2	2,375	0.08%
2018/10/12	12	36.99	4.2	37.04	37.30	7.8	2,132	0.36%
2018/10/11	11	36.53	43	35.87	36.10	-32	2,034	-1.57%
2018/10/09	16	36.78	13	36.68	36.90	3	1,900	0.16%
2018/10/08	1	35.40	256	35.55	35.40	-255	1,801	-14.16%	大賣/鉅額交易
2018/10/05	7	35.63	36	34.86	35.15	-29	1,773	-1.64%
2018/10/04	0	35.90	0	0.00	35.95	0	1,759	0.00%
2018/10/03	0	0.00	4	36.15	36.20	-4	1,714	-0.23%
2018/10/02	1	35.60	4	35.70	35.70	-3	1,690	-0.18%
2018/09/28	0	0.00	2	35.03	35.10	-2	1,714	-0.12%
2018/09/27	3	34.83	1	34.85	34.95	2	1,708	0.12%
2018/09/26	2	35.00	0	0.00	34.35	2	1,695	0.12%
2018/09/25	0	0.00	4	34.80	34.90	-4	1,680	-0.24%
2018/09/20	0	0.00	1	33.60	33.45	-1	1,658	-0.06%
2018/09/18	1	33.55	5	33.50	33.50	-4	1,652	-0.24%
2018/09/14	1	33.40	23.2	33.41	33.05	-22.2	1,650	-1.35%
2018/09/12	0.1	33.15	0.4	33.15	33.15	-0.3	1,648	-0.02%
2018/09/06	5	32.55	2.1	32.72	33.20	2.9	1,611	0.18%
2018/09/05	0	0.00	1	33.10	33.05	-1	1,596	-0.06%
2018/09/04	8	33.43	0	0.00	33.50	8	1,582	0.51%
2018/09/03	9	33.54	12	33.90	33.50	-3	1,564	-0.19%
2018/08/31	1	34.30	13	34.23	34.15	-12	1,554	-0.77%
2018/08/29	9	34.04	1	34.15	34.10	8	1,546	0.52%
2018/08/28	5	34.35	1	34.35	34.35	4	1,532	0.26%
2018/08/27	5	34.80	1	34.70	34.65	4	1,527	0.26%
2018/08/24	19.1	34.69	1	35.35	34.70	18.1	1,527	1.18%
2018/08/23	4	36.05	6	35.88	35.65	-2	1,512	-0.13%
2018/08/22	1	35.25	1	35.30	35.15	0	1,455	0.00%
2018/08/17	1	34.90	0	0.00	34.55	1	1,433	0.07%
2018/08/16	3	35.08	2	35.13	35.05	1	1,415	0.07%
2018/08/15	2	35.05	16	34.99	34.90	-14	1,377	-1.02%
2018/08/14	0	0.00	3	33.85	34.20	-3	1,315	-0.23%
2018/08/13	10	32.60	22	32.65	32.60	-12	1,294	-0.93%
2018/08/10	2	34.20	0	0.00	33.70	2	1,270	0.16%
2018/08/09	18	34.12	0	0.00	34.15	18	1,287	1.40%
2018/08/08	4	34.00	5	34.72	34.85	-1	1,284	-0.08%
2018/08/07	20	34.82	0	0.00	34.35	20	1,258	1.59%
2018/08/06	503	34.87	78	34.56	34.60	425	1,196	35.52%	大買/鉅額交易
2018/08/03	13	32.77	1	33.00	33.05	12	1,106	1.08%
2018/08/02	5	33.03	26	32.97	33.00	-21	1,106	-1.90%
2018/08/01	5	32.60	0	0.00	32.60	5	1,074	0.47%
2018/07/30	29	31.98	1	31.55	31.50	28	1,036	2.70%
2018/07/27	44	32.01	0	0.00	32.20	44	994	4.42%
2018/07/26	16	32.00	140	32.02	32.35	-124	960	-12.91%	大賣/鉅額交易
2018/07/20	6	30.34	0	0.00	30.45	6	991	0.61%
2018/07/19	15	30.57	1	30.90	30.40	14	1,015	1.38%
2018/07/18	10	30.65	0	0.00	30.80	10	1,034	0.97%
2018/07/16	6	30.08	0	0.00	30.10	6	1,039	0.58%
2018/07/11	3	29.70	0	0.00	29.75	3	1,058	0.28%
2018/07/10	18	29.69	0	0.00	29.45	18	1,067	1.69%
2018/07/09	21	29.56	0	0.00	29.70	21	1,039	2.02%
2018/07/06	14	29.87	0	0.00	30.00	14	989	1.42%
2018/07/02	0	0.00	2	32.20	32.15	-2	965	-0.21%
2018/06/28	11	31.79	0	0.00	31.60	11	955	1.15%
2018/06/26	3	32.20	0	0.00	32.05	3	958	0.31%
2018/06/21	0	0.00	1	33.30	33.20	-1	992	-0.10%
2018/06/20	4	33.20	0	0.00	33.40	4	1,022	0.39%
2018/06/14	0	0.00	51.5	33.75	33.55	-51.5	1,052	-4.89%
2018/06/11	1	34.00	0	0.00	33.95	1	1,145	0.09%
2018/06/07	0.2	33.80	1	34.20	33.95	-0.8	1,160	-0.07%
2018/06/01	3	33.77	111	33.70	33.65	-108	1,246	-8.66%	大賣/鉅額交易
2018/05/29	2	33.30	0	0.00	33.30	2	1,318	0.15%
2018/05/28	5	33.54	16.1	33.41	33.55	-11.1	1,341	-0.82%
2018/05/25	0	0.00	2	33.40	33.70	-2	1,359	-0.15%
2018/05/23	1	33.45	0	0.00	33.60	1	1,423	0.07%
2018/05/22	0	0.00	3	34.25	33.85	-3	1,460	-0.21%
2018/05/21	0	0.00	3	33.75	33.55	-3	1,486	-0.20%
2018/05/18	11	33.29	0	0.00	33.50	11	1,502	0.73%
2018/05/17	9	33.58	13	33.95	33.50	-4	1,523	-0.26%
2018/05/16	11	34.24	0	0.00	34.20	11	1,508	0.73%
2018/05/15	1	34.90	0	0.00	34.85	1	1,526	0.07%
2018/05/14	2	35.23	0	0.00	35.15	2	1,596	0.13%
2018/05/10	1	35.85	1	35.55	35.60	0	1,649	0.00%
2018/05/08	4	35.03	0	0.00	35.15	4	1,791	0.22%
2018/05/04	2	35.38	0	0.00	35.25	2	1,803	0.11%
2018/05/03	0.5	35.15	2	35.30	35.35	-1.5	1,816	-0.08%
2018/05/02	15	35.82	1	35.45	35.45	14	1,836	0.76%
2018/04/30	1	35.30	30	35.95	36.40	-29	1,834	-1.58%
2018/04/27	0.8	35.20	1	35.45	35.35	-0.2	1,799	-0.01%
2018/04/26	0	0.00	1	35.50	35.60	-1	1,829	-0.05%
2018/04/24	0	0.00	2	34.90	35.30	-2	1,810	-0.11%
2018/04/23	1	35.00	0	0.00	35.00	1	1,810	0.06%
2018/04/20	0	0.00	1	34.70	34.70	-1	1,834	-0.05%
2018/04/19	10	34.55	6	34.25	34.25	4	1,846	0.22%
2018/04/18	3	33.85	0	0.00	34.00	3	1,869	0.16%
2018/04/17	2	34.00	0	0.00	33.95	2	1,968	0.10%
2018/04/16	5	34.40	0	0.00	34.35	5	2,096	0.24%
2018/04/10	0	0.00	1	34.40	34.40	-1	2,202	-0.05%
2018/04/09	12	34.08	0	0.00	34.10	12	2,237	0.54%
2018/04/03	2	35.00	0	34.70	34.75	2	2,256	0.09%
2018/04/02	10	35.00	0	0.00	35.20	10	2,266	0.44%
2018/03/31	1	35.00	363	35.02	35.30	-362	2,280	-15.87%	大賣/鉅額交易
2018/03/30	0	0.00	5	35.10	35.15	-5	2,289	-0.22%
2018/03/28	3	34.63	0	0.00	34.50	3	2,323	0.13%
2018/03/26	1	34.70	0	0.00	34.70	1	2,313	0.04%
2018/03/23	10	34.80	0	0.00	34.95	10	2,304	0.43%
2018/03/22	1	35.70	0	0.00	35.70	1	2,286	0.04%
2018/03/21	1	36.00	0	0.00	36.10	1	2,306	0.04%
2018/03/19	0	0.00	1	36.70	36.65	-1	2,352	-0.04%
2018/03/15	1	37.00	5	36.80	36.95	-4	2,310	-0.17%
2018/03/12	0	0.00	4	36.69	36.40	-4	2,414	-0.17%
2018/03/09	9	36.37	0	0.00	36.20	9	2,461	0.37%
2018/03/08	10	36.45	1	36.55	36.40	9	2,599	0.35%
2018/03/06	10	37.50	39	37.55	37.30	-29	2,813	-1.03%
2018/03/01	10	36.80	0	0.00	37.60	10	2,768	0.36%
2018/02/27	1	37.50	0	0.00	37.30	1	2,758	0.04%
2018/02/23	10	37.50	0.4	37.50	37.50	9.6	2,721	0.35%
2018/02/21	0	0.00	150	35.55	36.30	-150	2,648	-5.66%	大賣/鉅額交易
2018/02/12	2	34.50	1	34.50	34.55	1	2,616	0.04%
2018/02/09	20.2	33.68	0	0.00	34.50	20.2	2,595	0.78%
2018/02/07	21	35.37	76	35.21	34.60	-55	2,574	-2.14%
2018/02/06	27	35.19	30	34.85	34.65	-3	2,558	-0.12%
2018/02/05	35	37.17	0	0.00	37.10	35	2,494	1.40%
2018/02/02	0	0.00	2	38.33	37.90	-2	2,475	-0.08%
2018/02/01	6	39.57	6	39.79	38.50	0	2,464	0.00%
2018/01/31	0	0.00	46	38.35	38.65	-46	2,352	-1.96%
2018/01/25	2	38.00	1	38.00	38.00	1	2,302	0.04%
2018/01/24	1	37.85	60	37.87	38.00	-59	2,282	-2.59%
2018/01/22	45	36.96	16	37.00	36.85	29	2,288	1.27%
2018/01/19	0	0.00	3	37.60	37.75	-3	2,289	-0.13%
2018/01/18	14	37.60	5	37.64	37.60	9	2,314	0.39%
2018/01/16	37.1	37.98	2	38.00	38.15	35.1	2,372	1.48%
2018/01/15	2	38.35	2	38.50	38.50	0	2,338	0.00%
2018/01/12	7	38.69	21	38.72	38.90	-14	2,387	-0.59%
2018/01/11	12	39.02	60	39.03	39.25	-48	2,347	-2.04%
2018/01/10	0	0.00	86	38.90	38.50	-86	2,240	-3.84%
2018/01/09	0	0.00	71	37.68	38.00	-71	2,120	-3.35%
2018/01/08	20	37.50	0	0.00	37.40	20	2,110	0.95%
2018/01/05	0	0.00	142	38.02	37.80	-142	2,108	-6.73%	大賣/鉅額交易
2018/01/04	12	37.16	0	0.00	37.15	12	2,071	0.58%
2018/01/03	5	36.65	30	36.98	37.00	-25	2,069	-1.21%
2018/01/02	0	0.00	9	37.40	37.30	-9	2,055	-0.44%