廣明 (6188)-台新-高雄券商分點個股進出

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

廣明

(6188)

可現股當沖

股價
94.8
漲跌
▲0.8
漲幅
+0.85%
成交量
723張
產業
上櫃電腦及週邊類股▲1.63%
645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

廣明 (6188)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/21	1	94.30	0	0.00	94.00	1	3,616	0.03%
2024/11/20	2.1	94.50	3	94.37	94.50	-0.9	3,704	-0.02%
2024/11/19	2.2	93.01	3	93.33	94.50	-0.9	3,750	-0.02%
2024/11/18	6.1	93.75	2	91.95	91.30	4.1	3,860	0.11%
2024/11/15	2	95.85	4	97.63	96.50	-2	4,153	-0.05%
2024/11/14	2.1	96.59	0	0.00	95.70	2.1	4,324	0.05%
2024/11/13	0	0.00	8	98.20	98.00	-8	4,350	-0.18%
2024/11/12	2	96.05	0	0.00	96.00	2	4,413	0.05%
2024/11/11	1.1	97.41	0	0.00	97.20	1.1	4,428	0.02%
2024/11/08	4.1	98.84	4	98.85	98.30	0.1	4,470	0.00%
2024/11/07	3.3	99.52	7.1	99.74	99.90	-3.8	4,560	-0.08%
2024/11/06	3.7	98.10	7.1	97.52	97.80	-3.4	4,596	-0.07%
2024/11/05	5.6	99.17	2	99.30	97.50	3.6	4,701	0.08%
2024/11/04	0	96.65	4	97.48	98.00	-4	4,768	-0.08%
2024/11/01	4	95.75	4	96.23	97.20	0	4,849	0.00%
2024/10/30	3	96.50	12	95.47	96.70	-9	4,896	-0.18%
2024/10/29	18.2	95.42	16	95.40	95.10	2.2	5,030	0.04%
2024/10/28	19.2	98.41	3	97.50	97.40	16.2	5,035	0.32%
2024/10/25	3.1	99.15	4	98.95	99.30	-0.9	5,061	-0.02%
2024/10/24	9.1	99.95	3	99.30	99.00	6.1	5,110	0.12%
2024/10/23	3.1	101.50	3	101.50	101.00	0.1	5,133	0.00%
2024/10/22	5.1	101.40	38	101.49	101.50	-33	5,167	-0.64%
2024/10/21	3.1	101.32	9	101.56	101.50	-5.9	5,233	-0.11%
2024/10/18	21	102.29	9.4	102.60	101.00	11.6	5,266	0.22%
2024/10/17	6.1	102.33	16.3	102.79	102.50	-10.3	5,261	-0.19%
2024/10/16	13	100.45	3	100.50	100.00	10	5,244	0.19%
2024/10/15	7	100.79	15	101.17	100.00	-8	5,232	-0.15%
2024/10/14	3.1	97.44	0	0.00	97.80	3.1	5,224	0.06%
2024/10/11	7.1	97.45	2	97.50	97.60	5.1	5,281	0.10%
2024/10/09	13	99.22	4	97.30	97.00	9	5,394	0.17%
2024/10/08	14	100.24	5	100.50	99.80	9	5,566	0.16%
2024/10/07	1.2	102.50	25.3	102.61	102.50	-24.2	5,631	-0.43%
2024/10/04	27.1	101.87	20	103.73	100.50	7.1	5,786	0.12%
2024/10/01	36.1	103.99	97	104.30	103.00	-60.9	5,885	-1.03%
2024/09/30	8.1	105.00	9	105.83	104.50	-1	6,154	-0.02%
2024/09/27	69.6	108.53	77	109.49	106.50	-7.4	6,245	-0.12%
2024/09/26	91.3	109.48	94.8	109.21	106.00	-3.5	6,191	-0.06%
2024/09/25	176.3	110.54	75	109.84	113.00	101.3	6,272	1.61%	大買/鉅額交易
2024/09/24	64.3	104.94	63.6	104.51	104.00	0.7	6,129	0.01%
2024/09/23	15.1	102.57	6.5	102.96	102.00	8.5	6,041	0.14%
2024/09/20	10.1	102.40	27.4	103.72	102.00	-17.4	6,047	-0.29%
2024/09/19	5.1	98.19	6	98.08	98.00	-1	5,966	-0.02%
2024/09/18	0	0.00	2	96.50	95.20	-2	5,991	-0.03%
2024/09/16	1.1	94.41	2	95.15	95.00	-1	6,056	-0.02%
2024/09/13	1.2	92.65	1	93.40	93.30	0.2	6,169	0.00%
2024/09/12	1.2	93.40	2	93.05	92.90	-0.9	6,384	-0.01%
2024/09/11	2.1	91.96	12	90.65	92.00	-10	6,426	-0.15%
2024/09/10	8.4	90.45	2	91.95	89.40	6.4	6,497	0.10%
2024/09/09	2.5	91.64	14	91.31	92.30	-11.5	6,563	-0.18%
2024/09/06	2.6	92.36	3	92.20	93.20	-0.4	6,788	-0.01%
2024/09/05	2.2	93.77	34	94.16	92.40	-31.8	6,991	-0.45%
2024/09/04	1.5	94.03	2	94.05	94.60	-0.5	7,233	-0.01%
2024/09/03	2.1	99.87	3	99.40	98.00	-1	7,348	-0.01%
2024/09/02	5.1	98.68	2	98.10	98.00	3.1	7,589	0.04%
2024/08/30	10.1	99.23	1	99.60	99.50	9.1	7,932	0.11%
2024/08/29	10	99.56	13	99.85	99.60	-3	8,411	-0.04%
2024/08/28	25.3	100.37	1	102.00	100.00	24.3	9,436	0.26%
2024/08/27	7.1	101.10	30	101.04	102.50	-23	10,256	-0.22%
2024/08/26	14.2	100.15	0	0.00	98.50	14.2	10,638	0.13%
2024/08/23	13	100.15	10	100.21	101.50	3	11,104	0.03%
2024/08/22	19.1	101.50	146.2	101.61	100.50	-127.2	12,077	-1.05%	大賣/鉅額交易
2024/08/21	6	102.33	10	101.95	101.00	-4	12,771	-0.03%
2024/08/20	14.3	105.61	13.3	106.75	104.00	1	13,318	0.01%
2024/08/19	211.5	107.48	80.1	106.15	107.00	131.4	14,305	0.92%	大買/鉅額交易
2024/08/16	15.3	99.80	45.2	100.57	104.50	-29.9	15,272	-0.20%
2024/08/15	13.1	95.93	4	95.60	95.40	9.1	15,824	0.06%
2024/08/14	27.5	96.73	33.1	96.60	96.40	-5.6	16,220	-0.03%
2024/08/13	7.1	94.33	10	94.76	94.30	-3	16,349	-0.02%
2024/08/12	3	94.87	46.1	95.12	94.80	-43.1	16,477	-0.26%
2024/08/09	33.2	95.43	25	95.44	94.10	8.2	16,785	0.05%
2024/08/08	10	93.26	8.1	92.92	91.70	2	16,830	0.01%
2024/08/07	5.1	90.12	9	90.14	94.70	-3.9	16,808	-0.02%
2024/08/06	59.6	86.41	116.1	85.54	86.10	-56.6	16,756	-0.34%	大賣/
2024/08/05	6.2	92.63	50.8	91.61	89.60	-44.6	16,770	-0.27%
2024/08/02	36.2	101.26	50	101.81	99.50	-13.9	17,069	-0.08%
2024/08/01	23	104.57	24	104.19	105.00	-1	17,357	-0.01%
2024/07/31	7.2	100.78	4	100.33	99.90	3.2	17,260	0.02%
2024/07/30	8.2	100.05	11	100.15	101.50	-2.9	17,278	-0.02%
2024/07/29	4.6	99.19	4	100.73	97.50	0.6	17,269	0.00%
2024/07/26	14.5	98.45	6	98.88	98.20	8.5	17,259	0.05%
2024/07/23	4	103.00	3.3	103.76	102.50	0.7	17,307	0.00%
2024/07/22	17.7	102.68	12.2	102.63	101.00	5.5	17,559	0.03%
2024/07/19	9.9	105.34	5	104.90	103.50	4.9	17,738	0.03%
2024/07/18	19.1	105.82	14	106.43	106.00	5.1	17,940	0.03%
2024/07/17	19	110.05	13	109.42	108.50	6	17,942	0.03%
2024/07/16	5	109.10	1	109.50	108.50	4	17,952	0.02%
2024/07/15	3.1	111.01	14.1	110.29	110.00	-11	17,983	-0.06%
2024/07/12	6.1	111.84	7	111.86	111.00	-0.9	17,980	-0.01%
2024/07/11	42	115.13	24.7	114.00	114.00	17.3	17,982	0.10%
2024/07/10	31.7	115.79	34.4	115.54	117.00	-2.6	17,958	-0.01%
2024/07/09	10.1	111.21	10	111.65	110.00	0.1	17,902	0.00%
2024/07/08	47.1	115.40	41.6	115.90	114.00	5.5	17,986	0.03%
2024/07/05	58.1	115.09	91.1	116.68	118.00	-33	17,895	-0.18%
2024/07/04	110.2	115.49	84.3	116.43	114.50	25.9	17,807	0.15%	大買/
2024/07/03	44.1	111.78	70.5	111.24	112.00	-26.4	17,976	-0.15%
2024/07/02	89	109.58	35	109.99	110.00	54	18,163	0.30%
2024/07/01	98.4	113.43	98.6	113.50	112.00	-0.1	18,101	0.00%
2024/06/28	15.1	108.48	35.7	110.41	111.00	-20.6	17,727	-0.12%
2024/06/27	10	102.00	4	102.25	101.00	6	17,562	0.03%
2024/06/26	5.4	104.34	5	104.60	103.50	0.4	17,689	0.00%
2024/06/25	2	102.25	8.5	101.48	103.00	-6.5	17,782	-0.04%
2024/06/24	18.1	103.86	14.3	103.19	103.00	3.8	17,963	0.02%
2024/06/21	8.3	106.89	4.3	107.12	106.50	4	18,243	0.02%
2024/06/20	12.1	107.26	25.5	107.43	110.50	-13.4	18,784	-0.07%
2024/06/19	25.4	106.80	38.1	106.43	107.50	-12.7	19,086	-0.07%
2024/06/18	20	105.65	4	105.75	105.00	16	19,960	0.08%
2024/06/17	7.2	106.21	8	106.31	105.50	-0.8	20,036	0.00%
2024/06/14	5.8	106.59	5	106.70	106.50	0.8	20,196	0.00%
2024/06/13	34.5	108.75	23.1	108.64	107.00	11.4	20,131	0.06%
2024/06/12	27	107.69	26.2	107.34	110.50	0.9	19,913	0.00%
2024/06/11	37.9	106.65	61.5	107.48	107.00	-23.6	19,716	-0.12%
2024/06/07	16.4	112.98	34	113.03	112.50	-17.7	19,485	-0.09%
2024/06/06	33.3	113.62	44	113.95	112.50	-10.7	19,353	-0.06%
2024/06/05	54.1	116.80	98.8	117.01	115.00	-44.7	19,105	-0.23%
2024/06/04	78.6	122.51	61.4	120.73	119.00	17.2	18,798	0.09%
2024/06/03	215.5	130.25	313.4	130.91	127.00	-97.9	18,359	-0.53%	大買/大賣/
2024/05/31	280.8	124.47	143	125.57	125.00	137.8	17,379	0.79%	大買/大賣/鉅額交易
2024/05/30	71.4	123.05	188	122.42	120.00	-116.6	16,666	-0.70%	大賣/鉅額交易
2024/05/29	59.4	124.08	64.2	124.16	124.00	-4.8	16,244	-0.03%
2024/05/28	328.2	125.51	242.8	124.75	123.00	85.5	15,746	0.54%	大買/大賣/
2024/05/27	118	118.97	146.1	120.43	124.50	-28.1	14,746	-0.19%	大買/大賣/
2024/05/24	97.6	113.72	113.4	113.43	113.50	-15.8	14,002	-0.11%	大賣/
2024/05/23	217.6	114.77	156.8	114.93	111.00	60.7	13,435	0.45%	大買/大賣/
2024/05/22	284	113.21	226.1	113.85	113.00	58	12,362	0.47%	大買/大賣/
2024/05/21	119	105.09	120.8	104.92	108.50	-1.8	11,093	-0.02%	大買/大賣/
2024/05/20	143.9	99.56	51.2	99.89	99.70	92.7	10,371	0.89%	大買/
2024/05/17	31.2	96.53	27.1	96.79	97.50	4.1	9,970	0.04%
2024/05/16	28.6	95.08	18	95.82	94.00	10.6	9,823	0.11%
2024/05/15	67.2	97.49	71.1	96.86	95.60	-3.9	9,714	-0.04%
2024/05/14	23.7	94.37	22.6	94.62	95.30	1.1	9,394	0.01%
2024/05/13	14.1	92.37	19	92.06	91.40	-5	9,266	-0.05%
2024/05/10	20.1	93.64	117	93.98	93.70	-96.9	9,291	-1.04%	大賣/
2024/05/09	40.6	95.38	29.6	95.21	94.80	11.1	9,235	0.12%
2024/05/08	81.4	95.97	91.1	96.09	96.50	-9.7	9,140	-0.11%
2024/05/07	96.2	93.57	107	93.00	93.30	-10.8	8,791	-0.12%	大賣/
2024/05/06	6.3	89.23	7	89.91	88.70	-0.8	8,462	-0.01%
2024/05/03	15.4	89.03	7	88.49	88.10	8.4	8,431	0.10%
2024/05/02	5.3	89.29	7.2	88.87	89.00	-2	8,400	-0.02%
2024/04/30	9	90.18	5.5	90.28	90.10	3.5	8,370	0.04%
2024/04/29	27.2	91.27	12	91.74	91.50	15.2	8,346	0.18%
2024/04/26	80.1	94.27	84	94.21	92.00	-3.9	8,363	-0.05%
2024/04/25	138.2	92.59	13.3	91.62	90.20	124.9	8,176	1.53%	大買/鉅額交易
2024/04/24	28.7	90.67	38.4	90.53	92.10	-9.7	7,934	-0.12%
2024/04/23	18.1	83.99	16.2	84.08	83.80	2	7,694	0.03%
2024/04/22	7.9	83.69	5	82.80	81.60	2.9	7,640	0.04%
2024/04/19	12.1	85.59	6	85.58	85.80	6.1	7,582	0.08%
2024/04/18	3.3	87.97	10	88.40	87.70	-6.8	7,524	-0.09%
2024/04/17	10.2	88.95	9.2	88.56	88.90	1	7,504	0.01%
2024/04/16	17.4	87.26	4	88.08	86.80	13.4	7,438	0.18%
2024/04/15	19.1	92.93	22	93.22	91.20	-2.9	7,347	-0.04%
2024/04/12	37.1	99.83	33.1	99.71	97.60	4	7,182	0.06%
2024/04/11	7.1	97.33	10.1	96.16	97.70	-3	6,999	-0.04%
2024/04/10	16.4	97.85	17	98.53	96.80	-0.7	6,918	-0.01%
2024/04/09	109	103.50	87	101.07	98.90	22	6,777	0.32%	大買/
2024/04/08	28	100.83	50	102.09	104.50	-22	6,255	-0.35%
2024/04/03	12.7	95.66	10	96.00	95.40	2.7	5,983	0.05%
2024/04/02	32	99.12	22.3	98.86	98.40	9.8	6,075	0.16%
2024/04/01	27.1	99.76	35.1	101.06	98.40	-8	5,945	-0.13%
2024/03/29	20	98.82	138	99.87	97.10	-118	5,736	-2.06%	大賣/鉅額交易
2024/03/28	41.3	98.52	30	98.94	97.90	11.3	5,592	0.20%
2024/03/27	44.1	99.58	37.1	99.53	98.80	7	5,460	0.13%
2024/03/26	78.2	100.42	80.4	100.32	98.20	-2.2	5,226	-0.04%
2024/03/25	336.8	106.93	219.6	103.42	101.00	117.2	4,925	2.38%	大買/大賣/鉅額交易
2024/03/22	73	103.68	75.7	103.93	104.00	-2.7	4,324	-0.06%
2024/03/21	399.6	101.45	424.9	102.45	102.50	-25.3	3,903	-0.65%	大買/大賣/
2024/03/20	0	0.00	12.9	96.77	97.00	-12.9	2,840	-0.45%
2024/03/19	21	84.27	35.6	84.83	88.20	-14.6	2,761	-0.53%
2024/03/18	3	79.97	3	80.17	80.20	0	2,526	0.00%
2024/03/15	2	78.00	3	79.37	79.10	-1	2,535	-0.04%
2024/03/14	1.3	78.12	0	0.00	78.80	1.3	2,526	0.05%
2024/03/13	1.3	79.05	2	79.85	79.50	-0.7	2,530	-0.03%
2024/03/12	2	79.05	1	79.30	79.60	1	2,548	0.04%
2024/03/08	3	78.10	4	79.10	78.00	-1	2,601	-0.04%
2024/03/07	8	80.59	3	80.73	79.60	5	2,562	0.20%
2024/03/06	6.2	81.66	15	81.48	82.20	-8.8	2,505	-0.35%
2024/03/05	8.3	80.93	21	80.79	81.60	-12.7	2,458	-0.52%
2024/03/04	6	79.25	2	79.15	78.20	4	2,331	0.17%
2024/03/01	0	0.00	5	77.92	78.10	-5	2,317	-0.22%
2024/02/29	1	76.30	0	0.00	77.40	1	2,320	0.04%
2024/02/27	12.1	76.86	5	76.58	76.60	7.1	2,315	0.31%
2024/02/26	3	77.93	1	78.00	77.80	2	2,294	0.09%
2024/02/23	4.1	78.73	15	79.82	78.50	-10.9	2,283	-0.48%
2024/02/22	5	78.80	3	79.20	78.80	2	2,279	0.09%
2024/02/21	5.1	78.85	0	0.00	78.80	5.1	2,299	0.22%
2024/02/20	10.6	80.67	2	80.10	79.70	8.6	2,304	0.37%
2024/02/19	7.1	81.32	13	80.62	80.50	-5.9	2,312	-0.26%
2024/02/16	9	78.17	1	78.60	78.70	8	2,299	0.35%
2024/02/15	6.3	79.50	2	79.10	79.10	4.3	2,281	0.19%
2024/02/05	4	80.63	4	80.58	80.20	0	2,262	0.00%
2024/02/02	6	80.78	11	80.77	81.10	-5	2,253	-0.22%
2024/02/01	4.3	79.02	0	0.00	78.90	4.3	2,225	0.19%
2024/01/31	4	79.63	1	79.90	79.90	3	2,343	0.13%
2024/01/30	4	80.73	9	80.67	81.00	-5	2,358	-0.21%
2024/01/29	2	78.70	400	78.78	79.10	-398	2,364	-16.83%	大賣/鉅額交易
2024/01/26	3	79.03	0	0.00	79.10	3	2,361	0.13%
2024/01/25	4.3	80.76	6	81.10	80.00	-1.7	2,373	-0.07%
2024/01/24	3.3	81.14	6.2	80.84	80.50	-2.9	2,373	-0.12%
2024/01/23	2.4	81.06	16	81.08	81.20	-13.6	2,398	-0.57%
2024/01/22	15	83.25	327	83.56	82.40	-312	2,381	-13.10%	大賣/鉅額交易
2024/01/19	338	82.26	35.1	81.38	81.60	303	2,288	13.24%	大買/鉅額交易
2024/01/18	1	77.60	1.3	79.47	78.40	-0.3	2,198	-0.01%
2024/01/17	11	78.69	3	78.77	78.80	8	2,203	0.36%
2024/01/16	1	79.20	0	0.00	78.80	1	2,214	0.05%
2024/01/15	1	79.00	0	0.00	79.10	1	2,229	0.04%
2024/01/12	1	79.30	1	79.00	78.60	0	2,256	0.00%
2024/01/11	1.1	77.19	4	78.48	78.80	-3	2,273	-0.13%
2024/01/10	2	76.40	1	76.80	76.50	1	2,322	0.04%
2024/01/09	5.1	77.46	5	77.10	76.80	0.1	2,355	0.00%
2024/01/08	2.1	78.45	13	78.28	78.20	-11	2,390	-0.46%
2024/01/05	4	78.85	1	79.10	79.00	3	2,437	0.12%
2024/01/04	3	78.73	1	78.30	78.50	2	2,455	0.08%
2024/01/03	0.1	80.00	1	79.60	79.50	-1	2,493	-0.04%
2024/01/02	9.1	80.65	19	80.93	80.30	-9.9	2,509	-0.39%
2023/12/29	60	82.82	34.1	82.27	82.00	25.9	2,511	1.03%
2023/12/28	424.3	84.49	19.5	82.75	83.10	404.8	2,484	16.29%	大買/鉅額交易
2023/12/27	1	78.50	2	79.10	79.00	-1	2,387	-0.04%
2023/12/26	2.4	78.80	1	78.70	78.70	1.4	2,571	0.05%
2023/12/25	2.2	79.73	0	0.00	79.10	2.2	2,645	0.08%
2023/12/22	13	79.06	2	79.55	78.90	11	2,657	0.41%
2023/12/21	2	79.45	2	79.35	79.80	0	2,689	0.00%
2023/12/20	3	79.57	4	79.63	80.00	-1	2,715	-0.04%
2023/12/19	2	78.70	0	0.00	78.00	2	2,723	0.07%
2023/12/18	1	78.90	1	79.00	78.90	0	2,750	0.00%
2023/12/15	5.1	79.27	1	80.80	78.30	4.1	2,807	0.15%
2023/12/14	3	79.90	8.5	79.86	79.80	-5.5	2,836	-0.19%
2023/12/13	4	77.10	2	77.60	77.80	2	2,831	0.07%
2023/12/12	7.2	77.16	2	76.45	76.20	5.2	2,856	0.18%
2023/12/11	3	78.50	11	78.71	78.20	-8	2,886	-0.28%
2023/12/08	3	79.07	4	79.68	79.00	-1	2,932	-0.03%
2023/12/07	6	78.63	2.4	79.81	78.70	3.6	3,005	0.12%
2023/12/06	11	80.95	13	80.54	80.60	-2	3,097	-0.06%
2023/12/05	0.3	77.80	0	0.00	78.50	0.3	3,181	0.01%
2023/12/04	13	80.12	8	79.20	78.40	5	3,261	0.15%
2023/12/01	2	78.75	4	78.65	78.80	-2	3,328	-0.06%
2023/11/30	0.1	78.40	1	78.50	79.00	-0.9	3,384	-0.03%
2023/11/29	8	78.33	16	78.04	78.60	-8	3,429	-0.23%
2023/11/28	3	76.63	4	76.93	76.40	-1	3,490	-0.03%
2023/11/27	3	76.67	2	76.75	76.20	1	3,687	0.03%
2023/11/24	0.3	77.60	5	77.62	77.40	-4.8	3,763	-0.13%
2023/11/23	3.4	77.93	9	78.34	77.60	-5.6	3,875	-0.14%
2023/11/22	15.1	78.29	15	78.53	78.60	0.1	3,984	0.00%
2023/11/21	7	79.63	5.2	79.62	79.00	1.8	4,124	0.04%
2023/11/20	2	79.35	23	78.96	79.50	-21	4,334	-0.48%
2023/11/17	15.3	77.40	10	77.56	77.80	5.3	4,410	0.12%
2023/11/16	4	76.68	4	76.88	77.50	0	4,603	0.00%
2023/11/15	8	77.16	2	77.10	77.40	6	4,700	0.13%
2023/11/14	6.5	75.84	2	75.80	76.10	4.5	4,957	0.09%
2023/11/13	1.1	74.38	6	75.07	75.50	-4.9	5,327	-0.09%
2023/11/10	1	74.30	0.1	76.00	74.20	0.9	5,581	0.02%
2023/11/09	3	75.63	2	75.50	75.80	1	5,833	0.02%
2023/11/08	26	76.20	30	76.22	76.70	-4	6,228	-0.06%
2023/11/07	3	73.90	2	73.90	73.10	1	6,402	0.02%
2023/11/06	3	73.40	4	73.43	74.00	-1	6,719	-0.01%
2023/11/03	4	71.70	5	72.02	71.50	-1	6,925	-0.02%
2023/11/02	98	71.41	7	71.41	71.20	91	7,484	1.22%
2023/11/01	12	68.78	2.4	69.16	68.80	9.6	7,940	0.12%
2023/10/31	5.2	69.92	24	69.21	68.30	-18.9	8,285	-0.23%
2023/10/30	6	71.48	6.5	71.84	71.00	-0.5	8,849	-0.01%
2023/10/27	19.1	71.95	15	72.33	71.60	4.1	9,276	0.04%
2023/10/26	7	72.27	3	72.67	72.10	4	9,812	0.04%
2023/10/25	1	73.80	4	74.15	74.40	-3	10,192	-0.03%
2023/10/24	6	72.72	14	72.56	73.50	-8	10,865	-0.07%
2023/10/23	5	71.64	27.2	71.67	71.40	-22.2	11,665	-0.19%
2023/10/20	8	71.99	6.3	71.69	71.60	1.7	12,450	0.01%
2023/10/19	12	72.74	19	72.24	73.20	-7	13,301	-0.05%
2023/10/18	8	73.53	22	72.99	72.30	-14	13,747	-0.10%
2023/10/17	9.1	76.77	210	76.25	75.50	-200.9	13,995	-1.44%	大賣/鉅額交易
2023/10/16	13.3	77.30	15	77.58	77.00	-1.7	14,446	-0.01%
2023/10/13	22.1	79.19	8.4	79.62	78.60	13.7	15,300	0.09%
2023/10/12	5	81.04	207	81.01	80.80	-202	15,593	-1.30%	大賣/鉅額交易
2023/10/11	21.4	80.73	405	80.57	80.40	-383.7	16,135	-2.38%	大賣/鉅額交易
2023/10/06	6	84.45	8	84.29	83.40	-2	16,790	-0.01%
2023/10/05	21.3	84.56	17	85.01	83.70	4.3	17,274	0.02%
2023/10/04	16.3	84.06	16	84.38	84.10	0.3	17,509	0.00%
2023/10/03	17.3	86.80	14.2	86.47	86.00	3.2	17,576	0.02%
2023/10/02	38.1	87.78	34	87.72	88.10	4.1	17,706	0.02%
2023/09/28	27.6	83.63	25	84.17	83.10	2.6	17,717	0.01%
2023/09/27	4	81.65	5	82.02	82.20	-1	17,875	-0.01%
2023/09/26	13	83.48	11	83.22	81.80	2	18,378	0.01%
2023/09/25	6	82.22	8	82.35	83.00	-2	18,780	-0.01%
2023/09/22	16	80.76	11	80.49	81.90	5	19,050	0.03%
2023/09/21	6	80.15	6.3	80.52	80.10	-0.3	19,115	0.00%
2023/09/20	9	81.94	11	82.02	81.80	-2	19,381	-0.01%
2023/09/19	5.2	82.48	9	82.29	81.40	-3.8	19,879	-0.02%
2023/09/18	10.1	82.81	5	82.92	82.40	5.1	20,145	0.03%
2023/09/15	9	84.29	4	84.63	84.90	5	20,188	0.02%
2023/09/14	6.1	85.39	12	85.33	84.90	-6	20,204	-0.03%
2023/09/13	5.2	84.07	9	83.70	83.70	-3.8	20,200	-0.02%
2023/09/12	28.1	85.26	18	85.52	85.00	10.1	20,271	0.05%
2023/09/11	32.1	86.16	43	84.72	84.20	-11	20,356	-0.05%
2023/09/08	14.8	87.94	23	87.84	87.70	-8.2	20,321	-0.04%
2023/09/07	27.1	91.29	31	90.93	90.10	-3.9	20,259	-0.02%
2023/09/06	22.2	92.44	9	91.89	91.20	13.2	20,282	0.07%
2023/09/05	16.1	92.62	5.1	92.44	91.80	11.1	20,369	0.05%
2023/09/04	10.4	93.83	17	93.18	93.10	-6.6	20,553	-0.03%
2023/09/01	12.2	95.69	20	96.25	94.50	-7.8	20,677	-0.04%
2023/08/31	34	93.88	28	93.45	98.20	6	20,691	0.03%
2023/08/30	24.4	95.58	13	96.37	93.80	11.4	20,605	0.06%
2023/08/29	16.3	95.77	11	96.04	95.30	5.3	20,782	0.03%
2023/08/28	19.2	96.64	17	96.22	95.30	2.2	21,316	0.01%
2023/08/25	20.3	99.10	30.1	99.00	98.80	-9.9	21,483	-0.05%
2023/08/24	72	105.67	46.2	103.98	101.50	25.9	21,824	0.12%
2023/08/23	12.2	103.26	33.4	103.66	104.00	-21.2	21,785	-0.10%
2023/08/22	47	106.94	50.2	106.91	104.00	-3.2	21,705	-0.01%
2023/08/21	53	104.24	91	103.32	105.00	-38	21,539	-0.18%
2023/08/18	81.1	104.17	115	103.50	103.00	-33.9	21,420	-0.16%	大賣/
2023/08/17	691	109.17	91.3	108.38	109.50	599.8	21,153	2.84%	大買/鉅額交易
2023/08/16	45.2	103.13	56	103.59	106.50	-10.9	20,815	-0.05%
2023/08/15	120	103.32	55.4	103.33	102.00	64.6	20,556	0.31%	大買/
2023/08/14	97	100.92	203	100.51	99.90	-106	20,299	-0.52%	大賣/鉅額交易
2023/08/11	199.1	101.26	76	100.44	99.10	123	19,881	0.62%	大買/鉅額交易
2023/08/10	89.8	98.34	102.1	98.61	97.50	-12.3	19,595	-0.06%	大賣/
2023/08/09	104.4	107.37	220	106.02	104.50	-115.6	19,261	-0.60%	大買/大賣/鉅額交易
2023/08/08	133	109.91	98.1	109.51	109.50	34.9	19,042	0.18%	大買/
2023/08/07	116.1	108.31	113.3	108.92	112.50	2.7	18,504	0.01%	大買/大賣/
2023/08/04	174.2	102.36	79.2	101.72	102.50	95	18,029	0.53%	大買/
2023/08/02	151.8	100.42	329.3	99.30	99.70	-177.5	17,690	-1.00%	大買/大賣/鉅額交易
2023/08/01	63.3	102.47	269.2	103.00	102.50	-205.8	17,099	-1.20%	大賣/鉅額交易
2023/07/31	252.3	117.57	117.1	114.38	107.50	135.2	16,670	0.81%	大買/大賣/鉅額交易
2023/07/28	57.2	116.27	123.1	115.00	119.00	-65.9	16,120	-0.41%	大賣/
2023/07/27	200.4	120.17	243	118.07	115.00	-42.6	15,729	-0.27%	大買/大賣/
2023/07/26	97.9	118.16	152.6	117.29	117.50	-54.7	15,062	-0.36%	大賣/
2023/07/25	120.2	118.64	95.7	119.30	121.50	24.6	14,243	0.17%	大買/
2023/07/24	118.8	107.04	161.8	108.70	110.50	-43	13,443	-0.32%	大買/大賣/
2023/07/21	307.5	98.13	298.5	98.60	100.50	9	12,590	0.07%	大買/大賣/
2023/07/20	419.5	94.52	404	95.06	95.00	15.5	12,146	0.13%	大買/大賣/
2023/07/19	109.9	98.35	85	96.17	93.40	24.9	11,865	0.21%	大買/
2023/07/18	377.5	102.65	324.4	102.85	98.80	53.1	11,506	0.46%	大買/大賣/
2023/07/17	62	100.78	41.1	102.67	103.50	21	10,634	0.20%
2023/07/14	177	91.38	98.5	91.44	94.20	78.5	10,327	0.76%	大買/
2023/07/13	242.5	88.73	566.1	87.57	85.70	-323.6	9,791	-3.30%	大買/大賣/鉅額交易
2023/07/12	970	84.98	675.7	85.73	84.50	294.3	9,092	3.24%	大買/大賣/鉅額交易
2023/07/11	138.1	81.61	66.6	82.01	81.20	71.5	8,627	0.83%	大買/
2023/07/10	11.1	79.01	8	79.00	78.10	3.1	8,402	0.04%
2023/07/07	33.1	80.39	295	80.16	79.00	-261.9	8,428	-3.11%	大賣/鉅額交易
2023/07/06	20.3	81.06	13	80.97	81.10	7.3	8,249	0.09%
2023/07/05	49.3	81.43	39	80.95	80.60	10.3	8,067	0.13%
2023/07/04	106	82.09	84.6	82.59	83.50	21.4	7,834	0.27%	大買/
2023/07/03	328.4	77.73	375	79.77	79.40	-46.7	7,335	-0.64%	大買/大賣/
2023/06/30	58	73.77	374	73.33	74.20	-316	6,909	-4.57%	大賣/鉅額交易
2023/06/29	21.1	70.56	13	70.68	71.30	8.1	6,632	0.12%
2023/06/28	368.6	71.25	501	71.76	70.60	-132.4	6,543	-2.02%	大買/大賣/鉅額交易
2023/06/27	111.5	73.17	42.3	72.18	70.00	69.2	6,297	1.10%	大買/
2023/06/26	44.3	73.97	398	73.79	77.30	-353.7	5,795	-6.10%	大賣/鉅額交易
2023/06/21	9.3	70.09	24	69.58	70.30	-14.7	5,549	-0.26%
2023/06/20	54.2	68.12	13	68.02	67.60	41.2	5,525	0.75%
2023/06/19	7.1	69.17	5	69.16	68.70	2.1	5,554	0.04%
2023/06/16	237	69.93	26	70.31	70.20	211	5,611	3.76%	大買/鉅額交易
2023/06/15	12	70.03	14.4	70.17	70.60	-2.4	5,533	-0.04%
2023/06/14	24	69.34	10	69.17	68.80	14	5,405	0.26%
2023/06/13	18	68.57	14.1	68.70	68.40	3.9	5,364	0.07%
2023/06/12	52.2	68.00	119	67.72	67.60	-66.8	5,308	-1.26%	大賣/
2023/06/09	58.5	68.31	31.6	68.20	67.60	26.9	5,233	0.51%
2023/06/08	103.2	66.99	94	66.73	65.40	9.2	5,131	0.18%	大買/
2023/06/07	23	72.00	107	71.14	72.70	-84	4,958	-1.69%	大賣/
2023/06/06	102.1	70.51	15	71.09	70.70	87.1	4,808	1.81%	大買/
2023/06/05	8	71.99	12.8	72.49	71.20	-4.8	4,753	-0.10%
2023/06/02	233.3	71.55	362.1	72.24	71.70	-128.8	4,701	-2.74%	大買/大賣/鉅額交易
2023/06/01	402.5	71.34	149.7	71.11	71.60	252.8	4,505	5.61%	大買/大賣/鉅額交易
2023/05/31	527	66.34	46	67.91	70.00	481	3,946	12.19%	大買/鉅額交易
2023/05/30	425.8	64.09	197.5	63.65	63.70	228.3	3,706	6.16%	大買/大賣/鉅額交易
2023/05/29	199	62.24	31.1	60.90	62.40	167.9	3,288	5.11%	大買/鉅額交易
2023/05/26	8	57.38	127	57.18	56.80	-119	3,137	-3.79%	大賣/鉅額交易
2023/05/25	2	57.70	8	57.05	57.10	-6	3,166	-0.19%
2023/05/24	0	0.00	2	56.10	56.10	-2	3,175	-0.06%
2023/05/23	23	56.03	12	55.97	55.80	11	3,188	0.35%
2023/05/22	54.5	56.00	12	55.97	56.80	42.5	3,170	1.34%
2023/05/19	2	54.80	1	55.00	55.00	1	3,120	0.03%
2023/05/18	2	54.70	1	54.60	54.70	1	3,136	0.03%
2023/05/17	2	54.90	0	0.00	54.70	2	3,181	0.06%
2023/05/16	1	54.00	2	54.30	54.40	-1	3,195	-0.03%
2023/05/15	0.1	53.40	0	0.00	53.70	0.1	3,218	0.00%
2023/05/12	8	52.81	8	53.06	53.10	0	3,265	0.00%
2023/05/11	1	51.90	1	52.30	51.50	0	3,284	0.00%
2023/05/10	4	53.23	1	53.70	53.50	3	3,329	0.09%
2023/05/09	1	53.00	3	53.10	53.00	-2	3,348	-0.06%
2023/05/08	3	54.37	1	54.60	54.30	2	3,422	0.06%
2023/05/05	2	53.60	13	53.50	53.60	-11	3,443	-0.32%
2023/05/04	0	0.00	14	54.22	54.20	-14	3,458	-0.40%
2023/05/03	3	54.40	2	54.40	54.40	1	3,471	0.03%
2023/05/02	5	55.28	2.5	55.08	55.00	2.5	3,518	0.07%
2023/04/28	3	53.90	0	0.00	53.80	3	3,523	0.09%
2023/04/27	0.5	53.95	0	0.00	53.50	0.5	3,525	0.01%
2023/04/26	1	53.30	10	52.60	53.40	-9	3,536	-0.25%
2023/04/25	17	54.81	8	53.85	53.80	9	3,546	0.25%
2023/04/24	5.3	54.36	2	54.30	54.60	3.3	3,568	0.09%
2023/04/21	24	55.00	24.5	53.22	52.80	-0.5	3,566	-0.01%
2023/04/20	12	57.89	6	58.12	57.20	6	3,431	0.17%
2023/04/19	2.3	59.11	11.3	59.16	59.00	-8.9	3,396	-0.26%
2023/04/18	4	57.93	1	57.30	58.30	3	3,353	0.09%
2023/04/17	4	57.63	1	57.40	57.60	3	3,326	0.09%
2023/04/14	33	58.08	11	58.05	57.40	22	3,303	0.67%
2023/04/13	24	58.98	20	58.36	58.90	4	3,246	0.12%
2023/04/12	19	59.46	15	59.75	59.30	4	3,205	0.12%
2023/04/11	1	57.00	18	57.90	58.00	-17	3,061	-0.56%
2023/04/10	2.1	57.80	10	57.28	57.00	-7.9	3,035	-0.26%
2023/04/07	0	0.00	3	57.80	57.40	-3	3,019	-0.10%
2023/04/06	0	0.00	0	57.70	57.40	0	3,004	0.00%
2023/03/31	44	58.35	0.1	59.00	57.90	43.9	2,974	1.48%
2023/03/30	55	57.63	2	57.80	57.70	53	2,953	1.79%
2023/03/29	1	57.40	2	57.50	57.40	-1	2,922	-0.03%
2023/03/28	1	57.50	25.1	57.62	57.40	-24.1	2,912	-0.83%
2023/03/27	3.5	59.05	98	58.18	58.20	-94.6	2,845	-3.32%
2023/03/24	3	58.37	6	58.33	58.90	-3	2,787	-0.11%
2023/03/23	2	57.80	8	57.71	57.20	-6	2,719	-0.22%
2023/03/22	3.5	57.29	8	57.10	57.60	-4.5	2,662	-0.17%
2023/03/21	55	56.81	41	56.33	55.70	14	2,579	0.54%
2023/03/20	6	54.25	9	53.70	54.20	-3	2,461	-0.12%
2023/03/17	7	53.03	4	53.28	53.30	3	2,413	0.12%
2023/03/16	8.1	51.34	5.1	52.21	52.00	3	2,357	0.13%
2023/03/15	7.4	53.06	1.4	52.50	52.00	6	2,298	0.26%
2023/03/14	121	52.90	21	52.81	53.00	100	2,265	4.41%	大買/
2023/03/13	2	52.50	120.6	51.51	53.30	-118.6	2,237	-5.30%	大賣/鉅額交易
2023/03/10	54	52.54	14	53.12	52.70	40	2,168	1.84%
2023/03/09	14.2	53.61	19	54.32	53.90	-4.8	2,101	-0.23%
2023/03/08	8	53.58	30	54.15	53.50	-22	2,067	-1.06%
2023/03/07	22.4	52.89	20.4	53.04	53.50	2	2,023	0.10%
2023/03/06	11.1	53.28	16.1	52.91	53.90	-5	1,952	-0.26%
2023/03/03	19	52.14	10.2	52.75	52.50	8.8	1,877	0.47%
2023/03/02	42.1	51.18	1	50.90	51.20	41.1	1,785	2.30%
2023/03/01	80	50.50	15	50.43	50.60	65	1,728	3.76%
2023/02/24	26	48.77	5	48.84	48.85	21	1,640	1.28%
2023/02/23	14.1	49.73	3.2	50.03	50.00	10.9	1,577	0.69%
2023/02/22	4	48.80	5	49.50	49.50	-1	1,512	-0.07%
2023/02/21	2	48.70	81	48.24	48.60	-79	1,458	-5.42%
2023/02/20	8	48.19	4	48.13	48.05	4	1,440	0.28%
2023/02/17	1	47.50	0	0.00	47.75	1	1,417	0.07%
2023/02/16	75	47.51	3	47.63	47.55	72	1,411	5.10%
2023/02/15	3	46.73	261.2	46.92	46.85	-258.2	1,390	-18.57%	大賣/鉅額交易
2023/02/14	6	47.92	0.3	48.00	47.85	5.7	1,329	0.43%
2023/02/13	1	47.75	2	47.63	47.85	-1	1,314	-0.08%
2023/02/10	26	47.28	8.5	47.27	47.00	17.5	1,293	1.35%
2023/02/09	5	47.09	1	47.30	47.30	4	1,228	0.33%
2023/02/08	38.1	46.33	3	47.28	46.70	35.1	1,176	2.98%
2023/02/07	28	45.60	22	45.49	46.15	6	1,104	0.54%
2023/02/06	290	46.27	5	46.50	46.15	285	1,077	26.45%	大買/鉅額交易
2023/02/03	10	44.95	6	44.93	44.95	4	981	0.41%
2023/02/02	3	44.68	0	0.00	44.75	3	948	0.32%
2023/02/01	22	44.80	0	0.00	44.75	22	918	2.39%
2023/01/31	80	44.70	7	44.64	44.60	73	897	8.13%
2023/01/30	5	43.75	12	43.85	43.85	-7	844	-0.83%
2023/01/17	0	0.00	12	42.97	43.05	-12	811	-1.48%
2023/01/16	2	43.05	0	0.00	42.90	2	798	0.25%
2023/01/13	184	43.17	2	42.93	42.85	182	781	23.30%	大買/鉅額交易
2023/01/12	5	42.88	9	42.69	42.70	-4	744	-0.54%
2023/01/11	1	41.95	43	41.73	41.80	-42	686	-6.12%
2023/01/09	0	0.00	1	41.55	41.25	-1	668	-0.15%
2023/01/06	0	0.00	1	40.95	41.05	-1	686	-0.15%
2023/01/05	0	0.00	2	40.70	40.65	-2	703	-0.28%
2023/01/03	0	0.00	2	40.20	40.10	-2	713	-0.28%
2022/12/28	8	40.10	0.1	40.25	40.10	7.9	749	1.05%
2022/12/27	1	41.00	1	41.10	40.85	0	751	0.00%
2022/12/21	2	40.00	0	0.00	39.95	2	790	0.25%
2022/12/20	1	40.60	0	0.00	40.00	1	795	0.13%
2022/12/16	30	41.51	1	41.55	41.55	29	834	3.48%
2022/12/15	10.1	42.20	11	42.32	41.95	-0.9	835	-0.11%
2022/12/12	0	0.00	3	41.17	41.10	-3	814	-0.37%
2022/12/07	0	0.00	1	41.00	41.00	-1	823	-0.12%
2022/12/06	0	0.00	1	41.10	40.75	-1	823	-0.12%
2022/12/05	11	41.54	2	42.00	41.50	9	818	1.10%
2022/12/01	1	41.00	0	0.00	41.05	1	826	0.12%
2022/11/30	1	41.10	1	41.10	40.95	0	861	0.00%
2022/11/29	0	0.00	3	41.05	41.05	-3	887	-0.34%
2022/11/28	0	0.00	0.1	40.25	40.35	-0.1	932	-0.01%
2022/11/25	0	0.00	0	40.35	40.00	0	973	0.00%
2022/11/24	0	0.00	2	40.05	40.10	-2	1,071	-0.19%
2022/11/23	1	40.05	2	39.90	40.00	-1	1,204	-0.08%
2022/11/17	0	0.00	8	40.50	40.50	-8	1,310	-0.61%
2022/11/16	0	0.00	3	39.80	40.20	-3	1,328	-0.23%
2022/11/15	0	0.00	4	39.85	39.95	-4	1,346	-0.30%
2022/11/11	0	0.00	4	40.19	39.55	-4	1,379	-0.29%
2022/11/09	1	40.00	0	0.00	40.00	1	1,386	0.07%
2022/11/08	2.1	39.94	0	0.00	39.50	2.1	1,382	0.15%
2022/11/02	2	38.48	0	0.00	38.70	2	1,459	0.14%
2022/11/01	3	38.00	2	38.33	38.35	1	1,481	0.07%
2022/10/28	0.5	37.60	0	0.00	37.40	0.5	1,564	0.03%
2022/10/26	1	37.20	0	0.00	37.20	1	1,672	0.06%
2022/10/19	0	0.00	8	38.10	38.05	-8	1,786	-0.45%
2022/10/18	4	37.85	0	0.00	37.85	4	1,833	0.22%
2022/10/17	0	36.80	0	0.00	37.35	0	1,880	0.00%
2022/10/14	3	37.50	0	0.00	37.65	3	1,893	0.16%
2022/10/13	2	37.78	0	37.80	37.20	2	1,913	0.10%
2022/10/12	2	38.25	0	0.00	38.75	2	1,941	0.10%
2022/10/11	0	0.00	1	38.30	38.10	-1	1,956	-0.05%
2022/10/06	5	37.93	0	0.00	38.00	5	1,996	0.25%
2022/10/05	3	38.68	0	0.00	38.45	3	2,013	0.15%
2022/10/03	1	37.35	0	0.00	37.30	1	2,065	0.05%
2022/09/30	9	37.16	2	37.25	37.80	7	2,240	0.31%
2022/09/29	1	37.35	0	0.00	37.50	1	2,372	0.04%
2022/09/28	3	37.73	0	0.00	37.25	3	2,383	0.13%
2022/09/26	1	38.70	1	38.85	38.05	0	2,367	0.00%
2022/09/23	5	39.76	0	0.00	39.60	5	2,359	0.21%
2022/09/22	4	40.76	5	40.90	41.00	-1	2,329	-0.04%
2022/09/21	1	41.20	0	0.00	41.05	1	2,323	0.04%
2022/09/16	11	41.35	0	0.00	41.15	11	2,307	0.48%
2022/09/15	1	41.65	0	0.00	41.65	1	2,308	0.04%
2022/09/13	0	42.00	0	0.00	42.10	0	2,304	0.00%
2022/09/12	4	41.70	4	41.45	41.50	0	2,300	0.00%
2022/09/07	1	40.95	7	41.00	41.00	-6	2,287	-0.26%
2022/09/06	2	41.90	5	41.14	40.85	-3	2,276	-0.13%
2022/09/05	5	42.84	8	42.94	42.50	-3	2,230	-0.13%
2022/09/02	6	43.83	14	44.05	43.40	-8	2,203	-0.36%
2022/09/01	4	43.96	0	0.00	43.75	4	2,148	0.19%
2022/08/31	15	44.54	34	44.46	44.30	-19	2,105	-0.90%
2022/08/30	2	43.38	12.1	43.75	44.65	-10.1	2,008	-0.50%
2022/08/29	0	0.00	3	41.85	42.20	-3	1,887	-0.16%
2022/08/26	1	42.30	3	42.32	42.55	-2	1,860	-0.11%
2022/08/24	3	42.63	0	0.00	41.75	3	1,813	0.17%
2022/08/23	5	41.79	6	40.95	42.05	-1	1,787	-0.06%
2022/08/22	2	41.63	2	41.90	41.40	0	1,767	0.00%
2022/08/19	13	42.65	5.5	42.55	42.55	7.5	1,739	0.43%
2022/08/18	4	41.88	2	41.55	41.95	2	1,715	0.12%
2022/08/17	8	41.67	0	0.00	41.70	8	1,706	0.47%
2022/08/15	2	41.13	0	0.00	41.25	2	1,684	0.12%
2022/08/12	1	40.80	0	0.00	41.20	1	1,676	0.06%
2022/08/11	0.1	41.38	0	0.00	41.15	0.1	1,653	0.01%
2022/08/10	1	40.95	2	41.08	40.95	-1	1,645	-0.06%
2022/08/09	9	41.19	31	40.94	40.90	-22	1,640	-1.34%
2022/08/08	4	42.41	1	42.65	42.45	3	1,584	0.19%
2022/08/05	8	42.11	6	42.58	42.95	2	1,562	0.13%
2022/08/04	1	40.55	0	0.00	41.55	1	1,514	0.07%
2022/08/03	8	41.07	32	40.71	41.30	-24	1,489	-1.61%
2022/08/02	36	42.28	3	41.88	41.85	33	1,464	2.25%
2022/08/01	1	41.65	5	41.51	41.50	-4	1,415	-0.28%
2022/07/29	0	0.00	1	41.00	41.05	-1	1,405	-0.07%
2022/07/28	1	40.95	0	0.00	40.65	1	1,394	0.07%
2022/07/27	3	40.97	2	40.98	41.25	1	1,384	0.07%
2022/07/26	1	40.50	5	40.31	40.95	-4	1,344	-0.30%
2022/07/25	5	39.87	2	40.68	40.60	3	1,321	0.23%
2022/07/22	5	42.16	51	42.13	42.25	-46	1,275	-3.61%
2022/07/21	0	0.00	2	41.75	41.85	-2	1,243	-0.16%
2022/07/20	4	41.98	17	42.29	41.60	-13	1,229	-1.06%
2022/07/19	14	42.14	6	41.92	42.30	8	1,197	0.67%
2022/07/18	24	41.17	3	41.13	41.20	21	1,154	1.82%
2022/07/15	0	0.00	9	40.86	40.80	-9	1,135	-0.79%
2022/07/14	24	41.15	2	41.18	41.20	22	1,117	1.97%
2022/07/13	2	40.65	1	40.60	40.40	1	1,081	0.09%
2022/07/12	16	39.88	3	39.73	39.85	13	1,067	1.22%
2022/07/11	4	40.56	5	40.53	40.80	-1	1,055	-0.09%
2022/07/08	18	40.92	17	40.89	40.75	1	1,023	0.10%
2022/07/07	13	38.64	4	38.91	40.50	9	848	1.06%
2022/07/06	2	37.55	0	0.00	37.10	2	725	0.28%
2022/07/05	0	0.00	1	36.05	36.60	-1	720	-0.14%
2022/07/01	0	37.30	1	36.60	36.20	-1	765	-0.13%
2022/06/24	1	37.60	0	0.00	37.60	1	818	0.12%
2022/06/23	2	37.28	40	37.34	37.30	-38	837	-4.54%
2022/06/20	0	37.65	0	0.00	37.30	0	977	0.00%
2022/06/16	0	39.00	0	0.00	38.65	0	1,018	0.00%
2022/06/13	1	38.85	0	0.00	38.85	1	1,056	0.09%
2022/06/07	1	39.50	0	0.00	39.55	1	1,083	0.09%
2022/06/01	1	39.65	0	0.00	39.55	1	1,154	0.09%
2022/05/30	0	0.00	5	38.75	39.00	-5	1,176	-0.42%
2022/05/27	5	38.50	0	0.00	38.40	5	1,187	0.42%
2022/05/25	0	0.00	1	38.30	38.25	-1	1,216	-0.08%
2022/05/24	1	38.15	1	38.20	37.90	0	1,268	0.00%
2022/05/19	3	37.95	0	0.00	38.05	3	1,325	0.23%
2022/05/18	0	0.00	7	38.36	38.30	-7	1,335	-0.52%
2022/05/17	0	0.00	1	37.75	37.70	-1	1,346	-0.07%
2022/05/13	1	37.40	0	0.00	37.50	1	1,404	0.07%
2022/05/12	0	37.00	0	0.00	37.05	0	1,422	0.00%
2022/05/11	0	38.10	0	0.00	38.00	0	1,424	0.00%
2022/05/09	4	38.33	1	38.90	38.15	3	1,485	0.20%
2022/05/06	4	39.58	0	0.00	39.70	4	1,484	0.27%
2022/05/04	1	40.75	0	0.00	40.75	1	1,519	0.07%
2022/04/27	2	39.13	0	0.00	39.45	2	1,601	0.13%
2022/04/25	2	40.50	6	40.32	40.40	-4	1,604	-0.25%
2022/04/21	1	41.55	0	0.00	41.55	1	1,659	0.06%
2022/04/18	5	41.00	0	0.00	40.90	5	1,725	0.29%
2022/04/15	7	41.59	0	0.00	41.65	7	1,736	0.40%
2022/04/14	2	41.30	0	0.00	41.20	2	1,782	0.11%
2022/04/12	1	40.50	3	40.80	40.40	-2	1,903	-0.11%
2022/04/11	1	41.50	0	0.00	41.05	1	1,943	0.05%
2022/04/08	4.5	41.76	1	41.70	41.90	3.5	2,027	0.17%
2022/04/07	7	42.56	1	42.35	42.10	6	2,111	0.28%
2022/04/06	3	43.20	0	0.00	43.25	3	2,144	0.14%
2022/04/01	0	43.95	0	0.00	43.70	0	2,288	0.00%
2022/03/31	1.5	43.83	0	0.00	44.00	1.5	2,665	0.06%
2022/03/29	32	44.20	3.1	44.25	44.40	28.9	2,732	1.06%
2022/03/28	2.6	44.09	0	0.00	44.55	2.6	2,753	0.09%
2022/03/25	3	44.77	4	44.60	44.60	-1	2,776	-0.04%
2022/03/24	0	0.00	1	44.00	44.90	-1	2,830	-0.04%
2022/03/23	2	42.80	3	43.35	42.95	-1	2,858	-0.03%
2022/03/22	6	42.98	0	0.00	43.25	6	2,929	0.20%
2022/03/21	3.2	43.35	0	0.00	43.30	3.2	3,177	0.10%
2022/03/18	2	42.80	0	0.00	43.00	2	3,259	0.06%
2022/03/17	5	42.87	0	0.00	42.95	5	3,368	0.15%
2022/03/16	1	42.30	0	0.00	42.25	1	3,524	0.03%
2022/03/15	0	0.00	1	42.40	42.25	-1	3,540	-0.03%
2022/03/11	1	42.10	0	0.00	42.20	1	3,623	0.03%
2022/03/10	0	0.00	1	42.95	42.55	-1	3,683	-0.03%
2022/03/09	1	41.95	0	0.00	42.25	1	3,826	0.03%
2022/03/08	3	42.05	0	0.00	41.60	3	3,877	0.08%
2022/03/07	1	43.05	3	43.60	43.10	-2	3,916	-0.05%
2022/03/04	3	45.30	5	45.32	45.10	-2	3,959	-0.05%
2022/03/03	0	0.00	1	46.10	45.70	-1	3,963	-0.03%
2022/03/02	1	45.45	6	45.07	45.75	-5	3,973	-0.13%
2022/03/01	2.1	45.20	3	45.07	45.10	-0.9	3,964	-0.02%
2022/02/25	1	44.90	0	0.00	44.05	1	3,957	0.03%
2022/02/24	5	45.13	24	44.35	44.10	-19	3,948	-0.48%
2022/02/23	1	46.45	2	46.43	46.55	-1	3,921	-0.03%
2022/02/22	2	46.15	13	46.39	46.45	-11	3,944	-0.28%
2022/02/21	5	47.03	24	47.13	47.00	-19	3,930	-0.48%
2022/02/18	2	46.45	2	46.75	46.75	0	3,924	0.00%
2022/02/17	2	46.90	11.6	46.62	46.80	-9.6	3,937	-0.24%
2022/02/16	12	46.86	2	47.25	47.10	10	3,954	0.25%
2022/02/15	3	46.78	16	46.67	46.70	-13	3,983	-0.33%
2022/02/14	1	46.25	7.5	46.23	46.35	-6.5	4,029	-0.16%
2022/02/11	1	46.75	5	46.77	46.75	-4	4,052	-0.10%
2022/02/10	5	46.46	3	46.32	46.80	2	4,072	0.05%
2022/02/09	9	45.76	2	46.00	46.25	7	4,071	0.17%
2022/02/08	1.1	45.75	0	0.00	45.85	1.1	4,115	0.03%
2022/02/07	5	45.24	6	45.28	45.50	-1	4,121	-0.02%
2022/01/26	0	0.00	1.3	44.21	44.15	-1.3	4,122	-0.03%
2022/01/25	1	44.10	0	0.00	44.15	1	4,134	0.02%
2022/01/24	1	43.30	28	43.89	45.00	-27	4,127	-0.65%
2022/01/21	6	44.95	5	45.10	45.00	1	4,114	0.02%
2022/01/20	10	45.07	1	45.15	45.30	9	4,120	0.22%
2022/01/19	1	45.05	1	45.05	45.10	0	4,147	0.00%
2022/01/18	11	45.04	0	0.00	45.05	11	4,157	0.26%
2022/01/17	33	44.27	0	0.00	45.10	33	4,157	0.79%
2022/01/14	3.2	43.88	0	0.00	43.85	3.2	4,130	0.08%
2022/01/13	2	44.60	0	0.00	44.60	2	4,109	0.05%
2022/01/12	0	0.00	3	44.85	44.95	-3	4,130	-0.07%
2022/01/11	13	44.76	0	0.00	44.65	13	4,126	0.32%
2022/01/10	3.3	45.33	1	45.50	45.55	2.3	4,082	0.06%
2022/01/07	0.1	45.65	2	45.20	45.45	-2	4,063	-0.05%
2022/01/06	1.5	46.03	20	46.26	46.05	-18.5	4,001	-0.46%
2022/01/05	4.1	46.70	5	47.18	46.85	-1	3,927	-0.02%
2022/01/04	5.4	47.01	6	47.10	47.25	-0.7	3,879	-0.02%
2022/01/03	11.1	47.88	9	48.06	47.30	2.1	3,834	0.05%
2021/12/30	6.1	49.18	2.1	49.29	48.65	4	3,768	0.11%
2021/12/29	8	49.08	50	48.92	48.85	-42	3,661	-1.15%
2021/12/28	21.1	48.95	18	49.03	49.40	3.1	3,606	0.09%
2021/12/27	63	48.77	48.1	49.26	49.10	14.9	3,453	0.43%
2021/12/24	1	46.65	17	46.26	46.45	-16	3,066	-0.52%
2021/12/23	14	46.37	4.5	46.19	46.35	9.5	3,029	0.31%
2021/12/22	2.5	46.13	2	46.40	45.80	0.5	2,974	0.02%
2021/12/21	8.1	45.89	5	45.63	46.05	3.1	2,936	0.11%
2021/12/20	7	45.84	2	45.60	45.85	5	2,898	0.17%
2021/12/17	5.1	45.11	19	45.09	45.00	-13.9	2,803	-0.50%
2021/12/16	22	46.12	23	46.28	45.90	-1	2,713	-0.04%
2021/12/15	46	46.00	27	45.74	46.20	19	2,596	0.73%
2021/12/14	12	45.66	29.1	45.10	45.95	-17.1	2,332	-0.73%
2021/12/13	28.3	45.03	71	45.05	44.80	-42.7	2,210	-1.93%
2021/12/10	83.5	44.93	12	44.26	45.00	71.5	2,094	3.41%
2021/12/09	9	43.31	20	43.08	42.80	-11	1,918	-0.57%
2021/12/08	6.3	43.09	14	42.96	42.80	-7.7	1,882	-0.41%
2021/12/07	2	43.10	0	0.00	43.15	2	1,834	0.11%
2021/12/06	5	43.11	5	43.36	43.50	0	1,775	0.00%
2021/12/03	29	42.86	34	42.90	42.90	-5	1,709	-0.29%
2021/12/02	7	41.33	3	41.42	41.75	4	1,563	0.26%
2021/12/01	1	40.85	1	41.00	41.00	0	1,507	0.00%
2021/11/30	1	39.50	7	39.55	39.55	-6	1,439	-0.42%
2021/11/29	3.3	38.69	2	38.92	38.85	1.3	1,361	0.10%
2021/11/26	2	39.15	1	39.35	39.15	1	1,346	0.07%
2021/11/25	1	39.95	2	40.05	39.95	-1	1,326	-0.08%
2021/11/24	1	39.85	0	0.00	39.90	1	1,319	0.08%
2021/11/22	11	40.65	1	40.35	40.40	10	1,302	0.77%
2021/11/19	1.2	39.76	6	40.30	39.80	-4.8	1,282	-0.37%
2021/11/18	1	39.70	0	0.00	39.60	1	1,248	0.08%
2021/11/17	1	39.70	23	39.84	39.90	-22	1,237	-1.78%
2021/11/16	1	39.50	1	40.00	39.50	0	1,225	0.00%
2021/11/15	2	39.58	4	39.80	39.55	-2	1,202	-0.17%
2021/11/12	25	40.30	0	0.00	40.00	25	1,177	2.12%
2021/11/11	2	40.23	12.5	40.25	41.15	-10.5	1,117	-0.94%
2021/11/10	8	39.37	4.5	39.73	39.25	3.5	1,050	0.34%
2021/11/09	1	40.40	2.2	40.67	40.05	-1.2	1,006	-0.12%
2021/11/08	14	40.45	3.8	40.56	40.25	10.2	975	1.05%
2021/11/05	7	40.15	4	40.78	40.80	3	933	0.32%
2021/11/04	1	40.00	0	0.00	39.90	1	871	0.11%
2021/11/03	11	39.94	1	39.35	40.15	10	860	1.16%
2021/11/02	1	39.65	0	0.00	39.05	1	823	0.12%
2021/11/01	1	39.15	3	39.15	39.20	-2	798	-0.25%
2021/10/29	3	38.72	1	38.75	38.65	2	783	0.26%
2021/10/28	6	39.13	0	0.00	38.85	6	769	0.78%
2021/10/27	7	38.51	5	39.10	39.30	2	741	0.27%
2021/10/21	2	38.00	2	37.60	37.70	0	686	0.00%
2021/10/20	14	38.12	3	38.18	38.40	11	679	1.62%
2021/10/19	0	0.00	1	37.20	37.20	-1	648	-0.15%
2021/10/15	0	0.00	2	37.30	37.05	-2	662	-0.30%
2021/10/14	1	37.10	0	0.00	36.95	1	670	0.15%
2021/10/13	0	0.00	1	36.70	36.90	-1	682	-0.15%
2021/10/07	2.1	36.86	3	37.08	36.85	-0.9	719	-0.13%
2021/10/01	0	0.00	2	35.60	35.40	-2	816	-0.24%
2021/09/22	1	35.20	0	0.00	35.20	1	997	0.10%
2021/09/16	0	0.00	1	35.40	35.40	-1	1,032	-0.10%
2021/09/15	0	0.00	0.3	35.50	35.45	-0.3	1,045	-0.03%
2021/09/14	1	35.75	0	0.00	35.75	1	1,061	0.09%
2021/09/10	0	35.40	0	0.00	35.80	0	1,110	0.00%
2021/09/08	0	0.00	6	35.05	35.10	-6	1,144	-0.52%
2021/09/07	1	35.40	2	35.52	35.70	-1	1,191	-0.08%
2021/09/02	3	37.45	3	37.35	37.25	0	1,224	0.00%
2021/08/31	0	0.00	4	37.20	37.10	-4	1,235	-0.32%
2021/08/30	0	0.00	4	36.95	37.00	-4	1,252	-0.32%
2021/08/25	0	0.00	1	36.70	36.75	-1	1,410	-0.07%
2021/08/20	3	35.50	3	35.55	35.30	0	1,564	0.00%
2021/08/17	0	0.00	3	35.65	35.05	-3	1,620	-0.19%
2021/08/16	3	35.12	2	35.89	35.10	1	1,636	0.06%
2021/08/13	2	36.35	3	36.42	36.25	-1	1,658	-0.06%
2021/08/12	0	0.00	1	36.50	36.55	-1	1,683	-0.06%
2021/08/11	0	0.00	1	36.70	36.20	-1	1,720	-0.06%
2021/08/09	0	0.00	1	37.65	37.15	-1	1,819	-0.05%
2021/08/06	0	0.00	12	37.23	37.15	-12	1,861	-0.64%
2021/08/05	2	37.25	0	0.00	37.20	2	1,929	0.10%
2021/08/03	0	0.00	5	37.15	37.70	-5	2,205	-0.23%
2021/08/02	0	0.00	1	36.90	37.35	-1	2,251	-0.04%
2021/07/29	1	37.65	0	0.00	37.85	1	2,470	0.04%
2021/07/28	0	0.00	2	37.85	37.70	-2	2,546	-0.08%
2021/07/27	1	38.40	1	38.95	38.60	0	2,760	0.00%
2021/07/26	1	38.55	10	38.50	38.70	-9	3,011	-0.30%
2021/07/23	6	38.10	5	38.50	38.60	1	3,458	0.03%
2021/07/22	8	37.80	5	38.08	37.80	3	3,609	0.08%
2021/07/21	0	0.00	0.2	38.00	37.85	-0.2	4,333	0.00%
2021/07/19	1	38.75	1	38.50	38.60	0	4,664	0.00%
2021/07/16	1	38.60	0	0.00	38.35	1	4,899	0.02%
2021/07/14	2	38.50	29	38.05	38.55	-27	5,139	-0.53%
2021/07/13	2	37.70	44.5	37.83	37.75	-42.5	5,159	-0.82%
2021/07/12	0	0.00	2	38.00	38.00	-2	5,161	-0.04%
2021/07/09	4	38.08	1	37.95	38.15	3	5,188	0.06%
2021/07/08	3	38.62	2	38.33	38.30	1	5,300	0.02%
2021/07/07	5	39.60	0	0.00	39.50	5	5,324	0.09%
2021/07/06	2.1	39.95	0	0.00	39.80	2.1	5,464	0.04%
2021/07/05	0	0.00	3	40.63	40.30	-3	5,836	-0.05%
2021/07/02	4	39.73	2	39.90	39.65	2	6,078	0.03%
2021/07/01	6	40.09	3	40.07	39.80	3	6,136	0.05%
2021/06/30	2	39.90	3	39.90	39.95	-1	6,180	-0.02%
2021/06/29	3	39.95	1	40.00	39.95	2	6,448	0.03%
2021/06/28	2	40.20	1	40.25	40.15	1	6,499	0.02%
2021/06/24	0	0.00	1	40.50	40.35	-1	6,661	-0.02%
2021/06/22	2	39.75	1	40.00	39.60	1	6,746	0.01%
2021/06/21	1	39.80	1	39.80	39.80	0	6,742	0.00%
2021/06/18	1	41.35	0	0.00	40.85	1	6,749	0.01%
2021/06/16	15	41.32	1	41.15	41.00	14	6,829	0.20%
2021/06/15	4	41.20	10	41.21	41.45	-6	6,814	-0.09%
2021/06/11	4	39.95	4	40.55	39.95	0	6,807	0.00%
2021/06/10	6.3	40.03	1	39.75	40.05	5.3	6,831	0.08%
2021/06/09	8	39.69	197	39.76	39.50	-189	6,842	-2.76%	大賣/鉅額交易
2021/06/08	0	0.00	29	39.99	39.95	-29	6,847	-0.42%
2021/06/07	11	39.87	24	40.12	40.30	-13	6,854	-0.19%
2021/06/04	0.1	41.00	1	40.35	40.20	-0.9	6,848	-0.01%
2021/06/03	9	41.14	5	41.25	41.05	4	6,836	0.06%
2021/06/02	38	41.85	6	41.95	41.50	32	6,834	0.47%
2021/06/01	263.1	42.10	71	42.59	42.95	192.1	6,761	2.84%	大買/鉅額交易
2021/05/28	25	40.29	25	40.82	40.80	0	6,678	0.00%
2021/05/27	0	0.00	1	40.05	40.00	-1	6,728	-0.01%
2021/05/26	10	40.14	27	40.35	40.30	-17	6,754	-0.25%
2021/05/25	16	40.40	15	40.23	40.25	1	6,811	0.01%
2021/05/24	21	38.94	22	39.16	39.40	-1	7,005	-0.01%
2021/05/21	0.1	38.50	30	38.93	39.70	-29.9	7,218	-0.41%
2021/05/20	57	38.51	29	39.15	38.05	28	7,219	0.39%
2021/05/19	31	38.78	52	39.11	39.15	-21	7,246	-0.29%
2021/05/18	46	38.24	38	38.54	39.35	8	7,226	0.11%
2021/05/17	20	36.24	14	36.51	36.00	6	7,207	0.08%
2021/05/14	59	39.07	32	38.50	38.50	27	7,172	0.38%
2021/05/13	23	37.82	24	38.45	38.70	-1	7,120	-0.01%
2021/05/12	8	39.87	18	39.80	38.80	-10	7,061	-0.14%
2021/05/11	22	42.17	4	42.20	41.50	18	6,932	0.26%
2021/05/10	5	44.80	1	45.10	44.95	4	6,810	0.06%
2021/05/07	4	45.96	2	45.90	46.15	2	6,793	0.03%
2021/05/06	19	45.44	21	45.41	45.45	-2	6,772	-0.03%
2021/05/05	23.2	47.21	36	46.42	45.85	-12.8	6,641	-0.19%
2021/05/04	37.2	47.32	94	46.67	46.90	-56.8	6,655	-0.85%
2021/05/03	39	51.10	11	52.39	50.60	28	6,480	0.43%
2021/04/29	91	53.97	128	54.07	54.00	-37	6,268	-0.59%	大賣/
2021/04/28	61	51.48	32	51.61	51.50	29	5,914	0.49%
2021/04/27	189	52.15	156.5	52.64	52.90	32.5	5,973	0.54%	大買/大賣/
2021/04/26	17	49.76	56	50.42	51.30	-39	5,286	-0.74%
2021/04/23	20	46.77	7	47.45	46.70	13	5,025	0.26%
2021/04/22	64	47.98	63	47.76	47.40	1	4,985	0.02%
2021/04/21	46.2	47.42	37	48.16	48.10	9.2	4,755	0.19%
2021/04/20	8	45.46	24	45.17	45.15	-16	4,552	-0.35%
2021/04/19	5	44.82	12	44.82	45.00	-7	4,541	-0.15%
2021/04/16	2.1	45.67	1	45.55	45.45	1.1	4,530	0.02%
2021/04/15	3	45.02	2	45.43	45.65	1	4,546	0.02%
2021/04/14	33	44.96	27.1	44.64	44.60	5.9	4,524	0.13%
2021/04/13	12.3	46.76	13	46.42	45.70	-0.7	4,463	-0.02%
2021/04/12	18.3	47.30	26	47.57	47.85	-7.7	4,439	-0.17%
2021/04/09	61	47.60	22.1	47.89	47.00	38.9	4,321	0.90%
2021/04/08	25	45.71	74	46.36	47.95	-49	3,936	-1.24%
2021/04/07	17.2	42.97	9	42.88	43.60	8.2	3,677	0.22%
2021/04/06	8	42.92	14.1	42.98	42.60	-6.1	3,617	-0.17%
2021/04/01	41	44.04	28	44.02	43.00	13	3,565	0.36%
2021/03/31	13.1	42.33	9	41.67	42.60	4.1	3,299	0.12%
2021/03/30	3.1	42.55	12	42.27	41.90	-8.9	3,258	-0.27%
2021/03/29	4.1	41.50	27	41.48	41.50	-22.9	3,283	-0.70%
2021/03/26	1	40.95	0	0.00	40.95	1	3,408	0.03%
2021/03/25	26	40.98	12	40.94	40.65	14	3,407	0.41%
2021/03/24	1	40.00	2	39.93	39.90	-1	3,341	-0.03%
2021/03/23	1.1	40.05	0	0.00	40.10	1.1	3,351	0.03%
2021/03/22	2	40.93	4	41.09	40.85	-2	3,334	-0.06%
2021/03/19	0	0.00	2	40.85	40.75	-2	3,311	-0.06%
2021/03/18	0	0.00	22	40.50	40.25	-22	3,315	-0.66%
2021/03/17	1	40.40	1	39.95	40.15	0	3,410	0.00%
2021/03/16	2.1	40.00	3	40.00	40.00	-0.9	3,691	-0.02%
2021/03/15	1	39.55	14	39.81	39.60	-13	3,779	-0.34%
2021/03/12	1	39.60	1	39.60	39.60	0	3,782	0.00%
2021/03/11	2	39.13	0	0.00	39.20	2	3,802	0.05%
2021/03/09	2	38.75	6	38.88	38.85	-4	3,828	-0.10%
2021/03/08	0.1	39.10	1.1	39.05	39.10	-1	3,831	-0.03%
2021/03/05	2	38.68	2	38.60	38.50	0	3,848	0.00%
2021/03/04	10	39.07	8	38.90	38.80	2	3,866	0.05%
2021/03/03	1	39.20	2	39.25	39.15	-1	3,868	-0.03%
2021/03/02	3	38.97	0	0.00	39.20	3	3,861	0.08%
2021/02/26	1	40.10	0	0.00	40.35	1	3,836	0.03%
2021/02/25	10	40.49	3	40.32	40.25	7	3,854	0.18%
2021/02/24	20.1	41.83	15	42.16	40.65	5.1	3,851	0.13%
2021/02/23	38	40.91	31	41.72	43.50	7	3,745	0.19%
2021/02/22	6	39.40	0	0.00	39.55	6	3,669	0.16%
2021/02/19	3	39.05	5	39.27	39.40	-2	3,735	-0.05%
2021/02/18	9	38.45	4	38.41	38.45	5	3,809	0.13%
2021/02/17	5	38.02	0	0.00	38.35	5	3,821	0.13%
2021/02/05	3	38.28	1	38.05	38.05	2	3,832	0.05%
2021/02/04	1	38.00	2	37.95	37.95	-1	3,987	-0.03%
2021/02/03	3	38.13	0	0.00	37.95	3	4,001	0.07%
2021/02/02	0	38.00	0	0.00	38.00	0	4,051	0.00%
2021/02/01	2	38.03	1	38.10	38.20	1	4,040	0.02%
2021/01/29	0	0.00	3	38.28	38.35	-3	4,041	-0.07%
2021/01/28	2	39.03	2	39.05	39.05	0	4,029	0.00%
2021/01/27	1	39.85	3	39.50	39.75	-2	3,981	-0.05%
2021/01/26	3	40.13	1	39.55	39.40	2	3,960	0.05%
2021/01/25	4	39.19	1	39.25	39.30	3	3,879	0.08%
2021/01/22	15	39.77	1	39.95	39.85	14	3,840	0.36%
2021/01/21	3	39.80	2	40.00	39.95	1	3,807	0.03%
2021/01/20	20	40.36	20	39.97	39.00	0	3,713	0.00%
2021/01/19	10	39.00	6	38.73	39.00	4	3,502	0.11%
2021/01/18	0	0.00	2	37.48	38.10	-2	3,471	-0.06%
2021/01/15	2	37.88	1	37.55	37.60	1	3,453	0.03%
2021/01/14	3	38.23	6	38.24	38.25	-3	3,435	-0.09%
2021/01/12	1	37.95	5	37.64	37.60	-4	3,429	-0.12%
2021/01/11	3	38.13	21	38.15	38.05	-18	3,405	-0.53%
2021/01/08	7	38.51	20	38.45	38.65	-13	3,397	-0.38%
2021/01/07	2	39.08	2	39.33	39.35	0	3,387	0.00%
2021/01/06	8	39.77	6	39.02	39.10	2	3,407	0.06%
2021/01/05	14	39.64	20	39.59	39.95	-6	3,387	-0.18%
2021/01/04	4	38.53	5	38.53	38.45	-1	3,346	-0.03%
2020/12/31	4	38.99	0	0.00	38.90	4	3,376	0.12%
2020/12/30	0	0.00	27	38.93	38.90	-27	3,372	-0.80%
2020/12/29	1	39.50	3	39.12	38.85	-2	3,380	-0.06%
2020/12/28	9	39.47	8	39.43	39.40	1	3,369	0.03%
2020/12/25	2	39.05	5	39.00	39.10	-3	3,359	-0.09%
2020/12/24	8	39.47	9	38.94	38.85	-1	3,353	-0.03%
2020/12/23	9	38.86	13	38.69	39.05	-4	3,336	-0.12%
2020/12/22	43	38.43	44	38.94	37.60	-1	3,260	-0.03%
2020/12/21	0	0.00	3	39.20	39.60	-3	3,085	-0.10%
2020/12/18	4	39.04	1	39.20	38.90	3	3,096	0.10%
2020/12/17	3	39.30	0	0.00	39.25	3	3,133	0.10%
2020/12/16	2	39.15	1	39.60	39.45	1	3,197	0.03%
2020/12/15	7	39.29	7	39.78	39.00	0	3,211	0.00%
2020/12/14	4	40.10	7	40.35	40.20	-3	3,235	-0.09%
2020/12/11	24	40.80	28	40.17	39.70	-4	3,239	-0.12%
2020/12/10	39	41.05	38	41.12	41.50	1	3,150	0.03%
2020/12/09	11	39.88	25	39.54	40.25	-14	2,888	-0.48%
2020/12/08	5	38.32	0	0.00	37.95	5	2,914	0.17%
2020/12/07	1	38.30	1	38.30	38.25	0	2,954	0.00%
2020/12/04	6	38.99	3	38.97	38.85	3	3,010	0.10%
2020/12/03	7	38.83	3	38.68	38.55	4	3,028	0.13%
2020/12/02	0	0.00	6	38.80	38.55	-6	3,094	-0.19%
2020/12/01	2	38.90	3	38.97	38.80	-1	3,166	-0.03%
2020/11/30	1	39.50	9	39.08	39.50	-8	3,244	-0.25%
2020/11/27	1	39.25	1	38.95	38.75	0	3,330	0.00%
2020/11/26	0	0.00	2	38.60	38.60	-2	3,480	-0.06%
2020/11/25	48	38.92	26	38.80	38.50	22	3,684	0.60%
2020/11/24	6	38.68	4	39.05	38.45	2	3,766	0.05%
2020/11/23	6	39.03	1	39.55	38.80	5	3,884	0.13%
2020/11/20	11.1	39.78	21	39.35	39.45	-9.9	4,026	-0.25%
2020/11/19	38	38.87	34	39.09	39.55	4	4,407	0.09%
2020/11/18	2	37.58	8	36.55	38.00	-6	4,841	-0.12%
2020/11/17	16	36.28	3	36.92	36.10	13	5,086	0.26%
2020/11/16	3	37.97	4	37.65	37.65	-1	5,514	-0.02%
2020/11/13	2	38.03	23	38.07	38.00	-21	5,769	-0.36%
2020/11/12	41	38.69	29	38.66	38.20	12	5,849	0.21%
2020/11/11	4	37.30	3	37.30	37.25	1	5,701	0.02%
2020/11/10	5	37.20	2	37.43	37.20	3	5,700	0.05%
2020/11/09	2	36.65	0	0.00	36.60	2	5,670	0.04%
2020/11/06	5	37.07	4	36.75	36.65	1	5,700	0.02%
2020/11/05	0	0.00	7	36.82	37.00	-7	5,730	-0.12%
2020/11/04	0	0.00	1	36.25	36.20	-1	5,749	-0.02%
2020/11/03	1	36.15	0	0.00	35.90	1	5,783	0.02%
2020/11/02	7	35.46	3	35.82	35.30	4	5,817	0.07%
2020/10/30	4	36.31	20	36.37	36.05	-16	5,884	-0.27%
2020/10/29	0	0.00	1	36.10	36.40	-1	6,145	-0.02%
2020/10/27	0	0.00	5	36.82	36.85	-5	6,255	-0.08%
2020/10/26	1	36.60	0	0.00	36.60	1	6,274	0.02%
2020/10/23	1	37.00	0	0.00	36.95	1	6,297	0.02%
2020/10/22	1	36.70	0	0.00	36.80	1	6,337	0.02%
2020/10/21	3	37.12	1	36.70	36.70	2	6,370	0.03%
2020/10/20	1	36.20	0	0.00	36.70	1	6,393	0.02%
2020/10/19	1	36.60	3	36.65	36.60	-2	6,402	-0.03%
2020/10/16	11	36.48	10	36.24	36.00	1	6,449	0.02%
2020/10/15	3	36.70	1	38.00	36.70	2	6,454	0.03%
2020/10/14	7	38.30	0	0.00	37.75	7	6,469	0.11%
2020/10/13	1	36.75	15	37.26	38.00	-14	6,484	-0.22%
2020/10/12	4	36.56	3	36.68	36.45	1	6,496	0.02%
2020/10/08	47	37.60	12	37.53	37.00	35	6,540	0.54%
2020/10/07	2	36.58	2	36.75	36.60	0	6,534	0.00%
2020/10/06	2	36.85	0	0.00	36.65	2	6,614	0.03%
2020/10/05	2	36.78	0	0.00	37.00	2	6,697	0.03%
2020/09/30	1	36.15	1	36.40	37.00	0	6,836	0.00%
2020/09/29	1	35.95	5	36.05	36.15	-4	6,882	-0.06%
2020/09/28	1	35.75	5	36.15	36.15	-4	6,934	-0.06%
2020/09/25	1	35.25	4	35.79	35.05	-3	6,999	-0.04%
2020/09/24	3	36.50	20	37.05	36.50	-17	7,014	-0.24%
2020/09/23	2	37.90	16	37.72	37.45	-14	7,053	-0.20%
2020/09/22	19	38.07	13	37.91	38.25	6	7,063	0.08%
2020/09/21	10	37.81	7	38.56	37.95	3	7,059	0.04%
2020/09/18	7	38.95	7	38.77	38.75	0	7,118	0.00%
2020/09/17	8	38.38	8	38.56	38.55	0	7,215	0.00%
2020/09/16	5	39.33	26	39.11	39.00	-21	7,713	-0.27%
2020/09/15	6	39.78	5	39.63	39.45	1	7,729	0.01%
2020/09/14	2	39.75	7	39.86	39.85	-5	7,713	-0.06%
2020/09/11	30	40.09	10	40.18	39.30	20	7,851	0.25%
2020/09/10	17	40.76	8	40.87	40.45	9	7,835	0.11%
2020/09/09	28	39.81	8	40.03	40.00	20	8,010	0.25%
2020/09/08	3	40.65	19	40.76	40.95	-16	8,363	-0.19%
2020/09/07	29	40.77	26	40.69	40.00	3	8,563	0.04%
2020/09/04	33	41.16	8	41.54	41.60	25	9,341	0.27%
2020/09/03	12	42.31	16	43.25	41.65	-4	9,317	-0.04%
2020/09/02	19	42.75	11	42.76	43.00	8	9,204	0.09%
2020/09/01	34	42.68	39	43.00	42.45	-5	9,089	-0.06%
2020/08/31	76	42.81	57	43.00	43.90	19	8,929	0.21%
2020/08/28	93	41.51	29	41.71	41.00	64	8,733	0.73%
2020/08/27	28	42.85	26	42.72	42.80	2	8,647	0.02%
2020/08/26	13	43.02	11	42.85	43.50	2	8,502	0.02%
2020/08/25	89	42.56	74	42.51	43.10	15	8,357	0.18%
2020/08/24	117	41.54	144	42.13	42.95	-27	7,871	-0.34%	大買/大賣/
2020/08/21	42	37.99	66	38.26	39.05	-24	7,301	-0.33%
2020/08/20	43	36.75	49	36.89	35.50	-6	6,979	-0.09%
2020/08/19	51	35.50	29	36.03	36.05	22	6,532	0.34%
2020/08/18	2	35.40	3	35.17	34.65	-1	6,278	-0.02%
2020/08/17	15	33.32	9	33.50	33.45	6	6,175	0.10%
2020/08/14	0	0.00	2	33.60	33.20	-2	6,181	-0.03%
2020/08/13	4	33.73	2	33.80	33.20	2	6,184	0.03%
2020/08/12	2	33.33	1	33.35	33.80	1	6,205	0.02%
2020/08/11	3	33.48	0	0.00	33.50	3	6,195	0.05%
2020/08/10	1	34.50	0	0.00	34.60	1	6,221	0.02%
2020/08/07	4	34.44	0	0.00	34.70	4	6,292	0.06%
2020/08/06	1	35.30	3	35.38	34.65	-2	6,272	-0.03%
2020/08/05	13	35.28	4	35.38	35.30	9	6,262	0.14%
2020/08/04	16	35.84	22	35.71	35.85	-6	6,249	-0.10%
2020/08/03	0	0.00	9	36.00	36.00	-9	6,015	-0.15%
2020/07/31	0	0.00	4	32.76	32.75	-4	5,937	-0.07%
2020/07/30	1	32.45	0	0.00	32.90	1	6,048	0.02%
2020/07/29	3	31.88	13	31.97	31.95	-10	6,089	-0.16%
2020/07/28	1	31.05	20	30.38	30.20	-19	6,121	-0.31%
2020/07/27	6	32.04	2	32.05	31.50	4	6,178	0.06%
2020/07/24	0	0.00	1	32.60	32.65	-1	6,503	-0.02%
2020/07/23	2	33.75	7	34.04	33.90	-5	6,700	-0.07%
2020/07/22	3	33.88	5	33.52	34.05	-2	6,698	-0.03%
2020/07/21	3	33.30	5	33.28	33.20	-2	6,661	-0.03%
2020/07/20	0	0.00	1	32.30	32.30	-1	6,638	-0.02%
2020/07/17	10	32.64	4	32.43	32.20	6	6,611	0.09%
2020/07/16	9	33.69	1	33.65	33.45	8	6,587	0.12%
2020/07/15	1	35.40	15	35.66	35.35	-14	6,546	-0.21%
2020/07/14	13	35.86	3	35.93	35.85	10	6,506	0.15%
2020/07/13	5	35.91	19	35.65	35.75	-14	6,478	-0.22%
2020/07/10	13	35.01	6	35.24	34.70	7	6,414	0.11%
2020/07/09	18	35.46	18.1	35.74	35.65	-0.1	6,335	0.00%
2020/07/08	1	34.85	10	34.97	34.75	-9	6,228	-0.14%
2020/07/07	6	34.58	5	34.67	34.55	1	6,208	0.02%
2020/07/06	11	34.67	13	34.81	34.90	-2	6,274	-0.03%
2020/07/03	12	34.53	37	34.30	34.50	-25	6,281	-0.40%
2020/07/02	4	33.90	7	34.01	34.15	-3	6,238	-0.05%
2020/07/01	4	33.83	3	33.93	33.75	1	6,197	0.02%
2020/06/29	37	33.43	37	33.41	33.75	0	6,150	0.00%
2020/06/24	49	33.80	40	33.69	33.60	9	6,046	0.15%
2020/06/23	116	34.76	88	34.45	34.50	28	5,946	0.47%	大買/
2020/06/22	20	33.70	6	33.70	33.70	14	5,400	0.26%
2020/06/19	2	30.65	0	0.00	30.65	2	5,376	0.04%
2020/06/18	55	27.16	47	26.98	27.90	8	5,373	0.15%
2020/06/17	34	26.00	22	26.08	26.25	12	5,211	0.23%
2020/06/16	48	25.30	34	25.17	25.60	14	5,102	0.27%
2020/06/15	62	24.56	204	24.18	24.00	-142	4,913	-2.89%	大賣/鉅額交易
2020/06/12	78	26.19	63	26.31	26.30	15	4,498	0.33%
2020/06/11	174.1	26.98	155	27.05	27.30	19.1	4,282	0.45%	大買/大賣/
2020/06/10	3	26.05	0	0.00	26.05	3	3,449	0.09%
2020/06/08	2	32.10	0	0.00	32.10	2	3,506	0.06%
2020/06/05	0	0.00	1	35.65	35.65	-1	3,510	-0.03%
2020/06/03	7	35.75	4	35.79	35.65	3	3,550	0.08%
2020/06/02	4	35.23	1	36.00	35.20	3	3,510	0.09%
2020/06/01	9	35.97	8	35.91	35.85	1	3,489	0.03%
2020/05/29	0	0.00	18	36.53	36.80	-18	3,433	-0.52%
2020/05/28	4	35.20	5	34.75	34.50	-1	3,414	-0.03%
2020/05/27	1	35.30	5	35.20	35.05	-4	3,406	-0.12%
2020/05/26	19	36.07	16	35.69	35.45	3	3,419	0.09%
2020/05/25	4	33.86	2	34.33	34.65	2	3,318	0.06%
2020/05/22	2	34.28	0	0.00	34.15	2	3,306	0.06%
2020/05/21	2	34.85	1	35.15	34.95	1	3,311	0.03%
2020/05/20	2	34.10	2	34.10	34.30	0	3,294	0.00%
2020/05/19	0	0.00	5	34.08	34.00	-5	3,292	-0.15%
2020/05/18	12	33.92	12	34.72	33.85	0	3,268	0.00%
2020/05/15	19	34.98	4	35.28	34.70	15	3,301	0.45%
2020/05/14	23	36.12	24	35.91	35.10	-1	3,294	-0.03%
2020/05/13	3	34.52	0	0.00	34.75	3	3,204	0.09%
2020/05/12	4	34.79	1	35.00	34.85	3	3,219	0.09%
2020/05/11	2	34.63	18	34.34	34.50	-16	3,219	-0.50%
2020/05/08	2	35.48	8	35.65	35.35	-6	3,171	-0.19%
2020/05/07	4	35.69	0	0.00	35.60	4	3,152	0.13%
2020/05/06	22	36.90	21	36.60	35.40	1	3,159	0.03%
2020/05/05	16	35.72	7	35.54	36.10	9	3,052	0.29%
2020/05/04	18	34.88	20	35.22	35.55	-2	3,019	-0.07%
2020/04/30	67	35.39	13	35.53	35.35	54	2,980	1.81%
2020/04/29	157	37.13	155	36.45	36.20	2	2,924	0.07%	大買/大賣/
2020/04/28	74	32.88	34	34.53	35.00	40	2,631	1.52%
2020/04/24	3	31.70	1	31.80	31.70	2	2,484	0.08%
2020/04/23	5	31.74	0	0.00	31.60	5	2,544	0.20%
2020/04/22	0	0.00	6	31.19	31.85	-6	2,628	-0.23%
2020/04/21	12	31.38	3	31.95	30.90	9	2,898	0.31%
2020/04/20	3	31.80	2	32.10	32.15	1	2,956	0.03%
2020/04/17	4	32.23	16	31.90	31.80	-12	3,058	-0.39%
2020/04/16	3	32.52	12	31.89	32.45	-9	3,128	-0.29%
2020/04/15	3	31.62	1	31.70	31.80	2	3,308	0.06%
2020/04/14	2	31.69	5	31.74	31.70	-3	3,747	-0.08%
2020/04/13	3	32.05	8	31.84	31.70	-5	3,740	-0.13%
2020/04/10	1	30.90	16	30.94	31.45	-15	3,713	-0.40%
2020/04/09	42	31.21	81	31.71	30.80	-39	3,728	-1.05%
2020/04/08	77	30.46	14	30.52	30.30	63	3,630	1.74%
2020/04/07	2	28.58	0	0.00	28.75	2	3,574	0.06%
2020/04/06	4	27.83	4	27.89	28.00	0	3,616	0.00%
2020/03/31	0	0.00	7	27.02	27.00	-7	3,816	-0.18%
2020/03/30	3	25.93	5	25.66	26.80	-2	3,795	-0.05%
2020/03/27	4	25.69	3	25.88	25.60	1	3,776	0.03%
2020/03/26	0	0.00	3	25.42	25.50	-3	3,773	-0.08%
2020/03/25	20	25.86	6	25.68	25.20	14	3,773	0.37%
2020/03/24	1	24.90	0	0.00	24.80	1	3,748	0.03%
2020/03/23	4	23.36	4	23.81	23.75	0	3,741	0.00%
2020/03/20	1	22.40	8	23.23	23.30	-7	3,727	-0.19%
2020/03/19	5	21.59	4	21.90	21.20	1	3,730	0.03%
2020/03/18	5	23.79	39	23.92	23.45	-34	3,724	-0.91%
2020/03/17	28	22.99	1	23.00	22.65	27	3,725	0.72%
2020/03/16	3	24.90	10	24.66	23.90	-7	3,760	-0.19%
2020/03/13	18	24.64	8	24.63	25.20	10	3,744	0.27%
2020/03/12	11	27.47	8	27.67	26.95	3	3,699	0.08%
2020/03/11	19	30.05	3	30.12	29.60	16	3,667	0.44%
2020/03/10	9	29.02	148	28.83	29.70	-139	3,673	-3.78%	大賣/鉅額交易
2020/03/09	2	30.68	3	30.57	30.00	-1	3,644	-0.03%
2020/03/06	2	31.53	0	0.00	31.55	2	3,634	0.06%
2020/03/05	0	0.00	3	31.88	31.80	-3	3,723	-0.08%
2020/03/04	2	31.33	1	31.40	31.20	1	3,785	0.03%
2020/03/03	2	31.80	2	31.58	31.50	0	3,863	0.00%
2020/03/02	4	30.78	3	30.70	30.80	1	3,909	0.03%
2020/02/27	11	31.90	1	32.55	31.20	10	3,990	0.25%
2020/02/26	2	32.65	0	0.00	32.50	2	3,992	0.05%
2020/02/25	1	32.50	0	0.00	32.60	1	4,004	0.02%
2020/02/24	11	33.31	1	33.30	33.05	10	3,996	0.25%
2020/02/21	3	33.38	1	33.65	33.45	2	3,986	0.05%
2020/02/20	2	33.25	3	33.42	33.20	-1	3,980	-0.03%
2020/02/19	9	33.26	16	33.34	33.10	-7	3,974	-0.18%
2020/02/18	7	33.66	8	33.95	33.30	-1	3,980	-0.03%
2020/02/17	7	33.64	28	33.48	33.70	-21	3,981	-0.53%
2020/02/14	2	32.55	207	32.60	32.85	-205	3,977	-5.15%	大賣/鉅額交易
2020/02/13	7	32.61	1	33.10	32.35	6	4,016	0.15%
2020/02/12	6	32.13	4	32.29	32.65	2	4,070	0.05%
2020/02/11	6	31.97	3	32.00	31.90	3	4,068	0.07%
2020/02/10	2	31.90	3	31.75	31.50	-1	4,063	-0.02%
2020/02/07	7	32.08	1	32.05	32.00	6	4,079	0.15%
2020/02/06	1	32.85	6	33.13	32.65	-5	4,100	-0.12%
2020/02/05	13	33.09	6	33.10	32.60	7	4,111	0.17%
2020/02/04	12	32.63	6	32.68	32.60	6	4,123	0.15%
2020/02/03	14	32.10	67	32.60	32.65	-53	4,226	-1.25%
2020/01/31	9	32.32	40	32.11	33.25	-31	4,260	-0.73%
2020/01/30	1	31.60	32	31.58	31.25	-31	4,379	-0.71%
2020/01/20	74	34.69	9	34.70	34.70	65	4,417	1.47%
2020/01/17	25	35.04	6	35.07	35.00	19	4,515	0.42%
2020/01/16	30	35.36	110	35.38	35.60	-80	4,855	-1.65%	大賣/
2020/01/15	90	35.38	91	35.62	34.70	-1	5,171	-0.02%
2020/01/14	14	32.78	0	0.00	33.40	14	5,076	0.28%
2020/01/13	8	31.51	6	31.92	32.20	2	5,014	0.04%
2020/01/10	20	30.42	0	0.00	30.50	20	4,919	0.41%
2020/01/09	30	30.50	17	30.72	30.45	13	4,821	0.27%
2020/01/08	139	30.32	104	30.41	30.00	35	4,622	0.76%	大買/大賣/
2020/01/07	5	32.95	3	32.95	32.95	2	4,187	0.05%
2020/01/03	5	40.61	2	41.35	40.65	3	4,180	0.07%
2020/01/02	2	41.78	7	41.82	41.75	-5	4,145	-0.12%
2019/12/31	12	41.65	51	41.88	41.55	-39	4,125	-0.95%
2019/12/30	25	42.10	2	42.18	42.20	23	4,130	0.56%
2019/12/27	63	42.00	25	42.15	42.65	38	4,072	0.93%
2019/12/26	1	40.30	0	0.00	40.00	1	3,882	0.03%
2019/12/25	2	40.20	2	40.15	40.00	0	3,891	0.00%
2019/12/24	3	40.58	3	40.72	40.50	0	3,938	0.00%
2019/12/23	2	40.90	0	0.00	40.95	2	3,939	0.05%
2019/12/20	4	40.26	1	40.30	40.15	3	3,941	0.08%
2019/12/19	5	40.10	11	40.07	40.00	-6	3,944	-0.15%
2019/12/18	25	39.91	0	0.00	39.90	25	3,977	0.63%
2019/12/17	1	40.05	0	0.00	39.95	1	3,994	0.03%
2019/12/13	3	39.97	5	40.28	39.70	-2	4,096	-0.05%
2019/12/12	5	41.36	3	40.88	40.65	2	4,091	0.05%
2019/12/11	17	41.37	7	41.26	41.55	10	4,140	0.24%
2019/12/10	1	40.90	6	41.03	40.90	-5	4,127	-0.12%
2019/12/09	1	41.55	1	41.45	41.00	0	4,242	0.00%
2019/12/06	1	41.25	3	41.02	40.95	-2	4,267	-0.05%
2019/12/05	1	40.85	6	41.00	40.75	-5	4,350	-0.11%
2019/12/04	16	40.13	14	40.59	40.60	2	4,459	0.04%
2019/12/03	107	40.32	0	0.00	40.05	107	4,836	2.21%	大買/鉅額交易
2019/12/02	12	39.86	9	41.21	40.55	3	4,846	0.06%
2019/11/29	18	41.17	35	41.30	41.30	-17	4,825	-0.35%
2019/11/28	8	41.27	68	40.98	41.15	-60	4,805	-1.25%
2019/11/27	1	40.05	55	40.44	40.40	-54	4,805	-1.12%
2019/11/26	8	40.29	62	40.33	40.40	-54	4,781	-1.13%
2019/11/25	10	39.16	15	39.17	39.30	-5	4,726	-0.11%
2019/11/22	1	38.45	3	38.48	38.45	-2	4,748	-0.04%
2019/11/21	5	38.03	16	38.00	38.00	-11	4,772	-0.23%
2019/11/20	7	38.31	13	38.16	38.10	-6	4,817	-0.12%
2019/11/19	9	38.59	15	38.58	38.35	-6	4,941	-0.12%
2019/11/18	13	38.70	13	38.55	38.55	0	5,047	0.00%
2019/11/15	2	38.60	12	38.41	38.50	-10	5,139	-0.19%
2019/11/14	52	39.33	44	39.48	39.00	8	5,153	0.16%
2019/11/13	6	39.58	3	39.33	39.50	3	5,170	0.06%
2019/11/12	12	39.00	2	38.93	38.95	10	5,152	0.19%
2019/11/11	9	38.50	4	38.50	38.45	5	5,165	0.10%
2019/11/08	46	37.64	50	37.05	37.70	-4	5,118	-0.08%
2019/11/07	13	36.77	14	36.97	37.00	-1	5,154	-0.02%
2019/11/06	34	36.64	28	36.94	36.60	6	5,201	0.12%
2019/11/05	35	36.93	0	0.00	36.70	35	5,262	0.67%
2019/11/04	12	37.46	3	37.55	37.45	9	5,350	0.17%
2019/11/01	38	37.23	38	37.56	37.50	0	5,445	0.00%
2019/10/31	55	38.20	24	38.00	37.80	31	5,524	0.56%
2019/10/30	9	36.47	9	36.58	36.30	0	5,454	0.00%
2019/10/29	37	37.68	33	37.89	36.80	4	5,455	0.07%
2019/10/28	16	39.10	14	39.37	39.00	2	5,473	0.04%
2019/10/25	34	39.90	129	39.69	39.65	-95	5,471	-1.74%	大賣/
2019/10/24	108	40.09	79	39.65	41.05	29	5,478	0.53%	大買/
2019/10/23	101	43.45	92	43.25	41.40	9	5,367	0.17%	大買/
2019/10/22	14	45.72	66	45.19	46.00	-52	5,026	-1.03%
2019/10/21	0	0.00	3	43.70	43.85	-3	4,938	-0.06%
2019/10/18	4	43.00	0	0.00	43.00	4	5,052	0.08%
2019/10/16	2	42.58	1	42.75	42.35	1	5,257	0.02%
2019/10/15	3	43.13	1	42.95	42.95	2	5,417	0.04%
2019/10/09	28	42.31	3	42.30	42.25	25	6,022	0.42%
2019/10/08	0	0.00	16	43.64	43.15	-16	6,202	-0.26%
2019/10/07	1	43.05	10	43.05	43.10	-9	6,422	-0.14%
2019/10/04	26	43.00	10	42.95	43.05	16	6,461	0.25%
2019/10/03	0	0.00	1	43.55	43.65	-1	6,491	-0.02%
2019/10/02	1	43.60	4	43.49	43.75	-3	6,527	-0.05%
2019/10/01	2	42.43	3	42.48	42.45	-1	6,582	-0.02%
2019/09/27	7	42.33	29	42.32	42.00	-22	6,642	-0.33%
2019/09/26	2	43.40	1	43.45	43.35	1	6,647	0.02%
2019/09/25	7	43.35	12	43.38	43.50	-5	6,703	-0.07%
2019/09/24	7	44.18	8	44.39	44.15	-1	6,830	-0.01%
2019/09/20	2	43.33	2	43.30	43.70	0	6,881	0.00%
2019/09/19	9	43.71	1	44.00	43.60	8	6,915	0.12%
2019/09/18	81	43.61	10	43.78	43.55	71	7,006	1.01%
2019/09/17	2	45.28	2	45.08	44.90	0	7,016	0.00%
2019/09/16	20	45.80	13	45.85	45.45	7	7,356	0.10%
2019/09/12	2	45.18	4	45.30	45.20	-2	7,546	-0.03%
2019/09/11	38	44.81	37	44.86	44.45	1	7,626	0.01%
2019/09/10	50	46.66	2	46.58	46.55	48	7,663	0.63%
2019/09/09	41	47.10	83	47.02	47.45	-42	7,696	-0.55%
2019/09/06	24	47.01	18	46.97	46.40	6	7,652	0.08%
2019/09/05	83	47.21	64	47.55	46.90	19	7,579	0.25%
2019/09/04	1	44.25	112	44.69	44.65	-111	7,246	-1.53%	大賣/鉅額交易
2019/09/03	81	44.41	63	45.01	44.15	18	7,304	0.25%
2019/09/02	20	43.88	22	44.20	44.65	-2	7,324	-0.03%
2019/08/30	11	44.71	7	44.84	43.85	4	7,329	0.05%
2019/08/29	18	43.86	13	43.96	43.95	5	7,358	0.07%
2019/08/28	49	43.70	7	43.60	43.55	42	7,402	0.57%
2019/08/27	3	43.92	2	43.35	43.95	1	7,480	0.01%
2019/08/26	34	42.92	9	43.03	42.85	25	7,664	0.33%
2019/08/23	42	44.04	3	44.05	44.10	39	7,698	0.51%
2019/08/22	16	43.90	7	44.19	43.65	9	7,756	0.12%
2019/08/21	2	44.78	4	44.93	44.70	-2	7,866	-0.03%
2019/08/20	10	43.96	10	44.02	44.00	0	7,865	0.00%
2019/08/19	14	43.12	14	42.90	42.95	0	7,868	0.00%
2019/08/16	4	42.65	8	42.78	42.40	-4	7,938	-0.05%
2019/08/15	2	40.55	3	41.10	41.55	-1	7,967	-0.01%
2019/08/14	13	42.35	26	42.26	41.60	-13	8,171	-0.16%
2019/08/13	3	41.65	17	41.69	41.60	-14	8,439	-0.17%
2019/08/12	27	42.49	7	42.86	42.45	20	8,650	0.23%
2019/08/08	2	42.10	5	41.95	42.10	-3	8,804	-0.03%
2019/08/07	2	41.10	10	41.15	40.80	-8	9,146	-0.09%
2019/08/06	12	39.31	37	39.14	40.25	-25	9,373	-0.27%
2019/08/05	26	41.91	91	41.20	40.75	-65	9,511	-0.68%
2019/08/02	24	43.52	71	43.22	42.80	-47	9,501	-0.49%
2019/08/01	13	45.50	10	45.50	45.50	3	9,520	0.03%
2019/07/31	20	45.92	5	45.71	46.40	15	9,604	0.16%
2019/07/30	131	45.91	19	46.60	45.90	112	9,658	1.16%	大買/鉅額交易
2019/07/29	40	48.78	50	48.73	48.60	-10	9,590	-0.10%
2019/07/26	36	48.92	92	48.78	49.15	-56	9,597	-0.58%
2019/07/25	51	48.70	43	48.61	48.70	8	9,792	0.08%
2019/07/24	14	47.27	9	47.25	47.10	5	9,714	0.05%
2019/07/23	33	47.09	115	47.04	46.65	-82	9,926	-0.83%	大賣/
2019/07/22	19	47.59	40	47.55	47.95	-21	9,989	-0.21%
2019/07/19	18	46.62	19	46.18	46.00	-1	9,961	-0.01%
2019/07/18	120	47.46	36	47.10	46.10	84	10,043	0.84%	大買/
2019/07/17	193	48.58	41	48.35	48.45	152	10,097	1.51%	大買/鉅額交易
2019/07/16	144	49.90	161	48.70	48.40	-17	10,083	-0.17%	大買/大賣/
2019/07/15	192	48.33	258	48.76	50.30	-66	10,169	-0.65%	大買/大賣/
2019/07/12	22	45.75	20	45.68	45.80	2	10,249	0.02%
2019/07/11	172	45.05	51	44.91	45.15	121	10,490	1.15%	大買/鉅額交易
2019/07/10	1	43.35	1	43.05	43.35	0	10,518	0.00%
2019/07/09	7	42.99	6	42.83	42.95	1	10,867	0.01%
2019/07/08	16	44.69	38	44.28	44.15	-22	11,239	-0.20%
2019/07/05	33	45.19	7	44.83	44.70	26	11,626	0.22%
2019/07/04	2	44.45	4	44.60	44.40	-2	11,689	-0.02%
2019/07/03	3	44.78	7	44.67	44.35	-4	11,692	-0.03%
2019/07/02	36	44.54	13	44.47	44.50	23	11,736	0.20%
2019/07/01	14	45.21	14	45.24	44.85	0	11,777	0.00%
2019/06/28	7	43.80	8	43.97	44.05	-1	11,683	-0.01%
2019/06/27	9	44.32	13	44.10	43.80	-4	11,795	-0.03%
2019/06/26	14	43.40	15	43.30	43.80	-1	12,025	-0.01%
2019/06/25	6	44.34	4	44.70	43.60	2	12,042	0.02%
2019/06/24	16	43.69	15	43.64	43.85	1	11,977	0.01%
2019/06/21	61	45.13	64	44.82	44.20	-3	11,959	-0.03%
2019/06/20	26	43.44	28	43.08	44.70	-2	11,764	-0.02%
2019/06/19	7	41.00	28	40.81	41.20	-21	11,551	-0.18%
2019/06/18	26	39.47	86	39.41	39.45	-60	11,472	-0.52%
2019/06/17	20	40.65	89	40.23	40.45	-69	11,408	-0.60%
2019/06/14	10	42.20	7	42.32	41.70	3	11,385	0.03%
2019/06/13	11	42.85	0	0.00	42.50	11	11,401	0.10%
2019/06/12	24	42.82	24	43.05	42.50	0	11,506	0.00%
2019/06/11	18	42.64	7	42.76	42.20	11	11,842	0.09%
2019/06/10	34	42.93	26	42.83	43.50	8	11,953	0.07%
2019/06/06	77	41.75	21	42.55	41.35	56	12,041	0.47%
2019/06/05	132	42.74	39	43.50	42.40	93	12,111	0.77%	大買/
2019/06/04	61	43.27	4	43.25	42.40	57	12,182	0.47%
2019/06/03	79	42.87	93	42.99	43.50	-14	12,301	-0.11%
2019/05/31	169	42.75	108	42.87	42.80	61	12,515	0.49%	大買/大賣/
2019/05/30	18	40.87	25	40.93	40.85	-7	12,530	-0.06%
2019/05/29	20	40.00	18	40.06	40.10	2	12,587	0.02%
2019/05/28	60	41.41	36	41.32	41.15	24	12,585	0.19%
2019/05/27	30	39.78	26	39.64	39.80	4	12,481	0.03%
2019/05/24	13	41.25	13	41.53	40.60	0	12,513	0.00%
2019/05/23	12	40.81	4	40.58	41.05	8	12,541	0.06%
2019/05/22	91	42.32	18	42.44	41.95	73	12,597	0.58%
2019/05/21	77	42.13	54	42.43	43.20	23	12,584	0.18%
2019/05/20	119	42.26	51	42.09	41.25	68	12,428	0.55%	大買/
2019/05/17	40	47.19	31	44.88	44.00	9	12,155	0.07%
2019/05/16	20	49.85	98	48.21	47.60	-78	11,976	-0.65%
2019/05/15	61	50.66	13	50.48	49.85	48	11,898	0.40%
2019/05/14	96	51.35	51	51.09	52.40	45	11,712	0.38%
2019/05/13	28	48.50	26	48.63	49.05	2	11,985	0.02%
2019/05/10	7	51.93	14	52.46	51.40	-7	11,760	-0.06%
2019/05/09	24	52.45	21	52.37	52.40	3	11,801	0.03%
2019/05/08	24	54.53	17	54.44	53.90	7	11,664	0.06%
2019/05/07	23	53.70	56	53.79	54.30	-33	11,520	-0.29%
2019/05/06	14	52.79	65	52.21	52.20	-51	11,380	-0.45%
2019/05/03	39	55.26	42	55.03	54.70	-3	11,257	-0.03%
2019/05/02	44	56.51	40	56.36	55.70	4	11,136	0.04%
2019/04/30	60	55.54	65	54.23	56.80	-5	10,804	-0.05%
2019/04/29	15	52.96	19	54.57	52.00	-4	10,578	-0.04%
2019/04/26	18	53.00	6	53.43	54.00	12	10,292	0.12%
2019/04/25	11	55.17	11	55.65	54.00	0	10,127	0.00%
2019/04/24	12	55.54	13	55.33	55.50	-1	10,022	-0.01%
2019/04/23	41	54.34	18	55.10	54.00	23	9,892	0.23%
2019/04/22	19	57.05	11	56.94	57.70	8	9,728	0.08%
2019/04/19	30	58.65	42	58.47	58.00	-12	9,591	-0.13%
2019/04/18	26	56.51	166	56.06	56.10	-140	9,266	-1.51%	大賣/鉅額交易
2019/04/17	33	56.00	29	54.96	52.70	4	8,770	0.05%
2019/04/16	31	53.12	141	52.74	54.10	-110	8,323	-1.32%	大賣/鉅額交易
2019/04/15	159	50.10	60	50.97	51.50	99	8,062	1.23%	大買/
2019/04/12	141	48.28	129	48.45	48.15	12	7,662	0.16%	大買/大賣/
2019/04/11	134	46.95	158	47.45	47.90	-24	7,218	-0.33%	大買/大賣/
2019/04/10	5	42.61	12	43.28	43.55	-7	6,772	-0.10%
2019/04/09	8	42.61	3	42.45	41.65	5	6,609	0.08%
2019/04/08	87	43.41	10	43.27	42.60	77	6,517	1.18%
2019/04/03	90	42.88	26	42.62	42.65	64	6,400	1.00%
2019/04/02	21	41.49	28	41.88	41.30	-7	6,276	-0.11%
2019/04/01	66	41.47	59	41.53	41.30	7	6,208	0.11%
2019/03/29	145	41.04	150	41.66	41.55	-5	6,042	-0.08%	大買/大賣/
2019/03/28	12	38.80	4	38.33	38.20	8	5,735	0.14%
2019/03/27	18	39.24	0	0.00	39.30	18	5,656	0.32%
2019/03/26	33	39.90	36	39.95	39.80	-3	5,579	-0.05%
2019/03/25	63	39.53	37	40.05	39.15	26	5,495	0.47%
2019/03/22	14	42.45	18	42.73	42.05	-4	5,309	-0.08%
2019/03/21	1	42.65	2	42.65	42.80	-1	5,244	-0.02%
2019/03/20	21	42.14	22	42.57	42.85	-1	5,184	-0.02%
2019/03/19	7	41.62	1	41.75	41.40	6	5,081	0.12%
2019/03/18	9	41.43	7	41.67	41.35	2	5,023	0.04%
2019/03/15	74	42.30	71	42.28	42.25	3	4,934	0.06%
2019/03/14	67	43.20	26	42.94	42.40	41	4,768	0.86%
2019/03/13	25	47.11	52	47.08	47.00	-27	4,369	-0.62%
2019/03/12	7	46.44	7	46.04	47.70	0	4,164	0.00%
2019/03/11	6	45.48	7	45.30	45.30	-1	3,984	-0.03%
2019/03/08	18	45.83	23	45.68	45.55	-5	3,863	-0.13%
2019/03/07	13	44.44	19	44.38	45.30	-6	3,677	-0.16%
2019/03/06	45	45.38	41	44.82	44.25	4	3,482	0.11%
2019/03/05	12	43.00	14	43.21	43.10	-2	3,144	-0.06%
2019/03/04	16	47.66	1	48.50	47.00	15	2,885	0.52%
2019/02/27	7	46.76	5	46.47	46.80	2	2,746	0.07%
2019/02/26	13	43.87	11	45.28	45.00	2	2,631	0.08%
2019/02/25	15	44.81	14	45.46	46.00	1	2,486	0.04%
2019/02/22	4	43.00	3	42.45	43.35	1	2,327	0.04%
2019/02/21	1	40.60	4	41.83	43.35	-3	2,188	-0.14%
2019/02/20	0	0.00	6	39.05	39.45	-6	2,014	-0.30%
2019/02/19	10	38.01	11	38.45	38.10	-1	1,915	-0.05%
2019/02/18	1	37.60	7	37.40	37.70	-6	1,826	-0.33%
2019/02/15	6	37.29	2	37.80	37.25	4	1,766	0.23%
2019/02/14	30	37.04	21	37.48	38.00	9	1,693	0.53%
2019/02/13	45	36.80	49	36.49	37.00	-4	1,549	-0.26%
2019/02/12	62	35.45	166	35.37	36.55	-104	1,324	-7.85%	大賣/鉅額交易
2019/02/11	0	0.00	2	33.45	33.45	-2	730	-0.27%
2019/01/30	0	0.00	15	30.36	30.45	-15	665	-2.26%
2019/01/29	0	0.00	2	27.50	27.70	-2	500	-0.40%
2019/01/21	0	0.00	1	26.85	26.65	-1	449	-0.22%
2019/01/18	1	26.55	1	26.90	27.00	0	447	0.00%
2019/01/17	30	26.87	0	0.00	26.80	30	443	6.76%
2019/01/16	12	26.92	4	26.85	27.00	8	428	1.87%
2019/01/15	5	27.35	3	27.37	27.00	2	413	0.48%
2019/01/14	6	26.93	4	26.83	27.15	2	374	0.52%
2019/01/11	1	26.30	0	0.00	25.95	1	325	0.31%
2019/01/10	0	0.00	1	24.75	24.80	-1	290	-0.34%
2019/01/08	1	24.55	1	24.65	24.60	0	289	0.00%
2019/01/07	1	24.60	1	24.50	24.65	0	288	0.00%
2018/12/25	1	23.40	0	0.00	23.40	1	329	0.30%
2018/12/24	0	0.00	1	23.80	23.75	-1	330	-0.30%
2018/12/22	0	0.00	2	23.45	23.40	-2	332	-0.60%
2018/12/19	0	0.00	1	23.70	23.60	-1	331	-0.30%
2018/12/14	2	24.50	0	0.00	24.40	2	334	0.60%
2018/12/13	1	24.50	0	0.00	24.35	1	334	0.30%
2018/12/12	0	0.00	7	24.56	24.45	-7	334	-2.09%
2018/12/11	3	24.50	4	24.45	24.55	-1	332	-0.30%
2018/12/10	2	23.65	0	0.00	23.75	2	321	0.62%
2018/12/07	0	0.00	1	23.90	24.05	-1	324	-0.31%
2018/12/06	3	23.53	0	0.00	23.25	3	326	0.92%
2018/12/05	4	23.60	0	0.00	23.90	4	334	1.20%
2018/12/04	0	0.00	2	24.00	24.00	-2	348	-0.57%
2018/11/30	2	23.65	0	0.00	23.55	2	339	0.59%
2018/11/28	0	0.00	1	23.45	23.50	-1	339	-0.29%
2018/11/27	1	23.10	0	0.00	23.10	1	338	0.30%
2018/11/15	1	23.10	1	23.15	23.35	0	343	0.00%
2018/11/14	1	23.55	1	23.50	23.50	0	342	0.00%
2018/10/24	0	0.00	1	20.90	21.20	-1	423	-0.24%
2018/10/23	0	0.00	2	21.15	21.10	-2	424	-0.47%
2018/10/11	0	20.50	0	0.00	20.40	0	455	0.00%
2018/09/21	1	24.25	0	0.00	24.20	1	475	0.21%
2018/09/11	0	0.00	8	23.45	23.45	-8	529	-1.51%
2018/09/07	1	25.20	0	0.00	24.85	1	534	0.19%
2018/09/06	0	0.00	1	25.70	25.65	-1	555	-0.18%
2018/09/04	1	26.30	0	0.00	26.00	1	678	0.15%
2018/08/28	1	25.45	1	25.55	25.60	0	1,003	0.00%
2018/08/20	5	25.20	5	25.00	24.80	0	1,134	0.00%
2018/08/15	2	25.50	0	0.00	25.45	2	1,141	0.18%
2018/08/08	2	27.30	0	0.00	27.05	2	1,131	0.18%
2018/08/07	0	0.00	1	27.40	27.35	-1	1,132	-0.09%
2018/08/06	1	27.00	0	0.00	27.15	1	1,131	0.09%
2018/08/02	0	0.00	13	26.64	26.50	-13	1,137	-1.14%
2018/08/01	4	26.05	0	0.00	26.25	4	1,120	0.36%
2018/07/31	0	0.00	2	26.28	26.30	-2	1,121	-0.18%
2018/07/30	1	26.10	0	0.00	26.05	1	1,138	0.09%
2018/07/18	0	0.00	1	27.40	27.25	-1	1,137	-0.09%
2018/07/17	0	0.00	1	27.30	27.20	-1	1,141	-0.09%
2018/07/13	3	27.28	1	27.35	27.35	2	1,156	0.17%
2018/07/04	0	0.00	8	27.10	27.20	-8	1,257	-0.64%
2018/07/02	1	28.05	0	0.00	27.85	1	1,330	0.08%
2018/06/27	2	28.50	0	0.00	28.35	2	1,398	0.14%
2018/06/26	2	28.50	0	0.00	28.45	2	1,486	0.13%
2018/06/22	2	28.60	0	0.00	28.55	2	1,500	0.13%
2018/06/21	4	28.78	4	28.80	28.80	0	1,544	0.00%
2018/06/20	5	28.94	1	28.70	28.75	4	1,558	0.26%
2018/06/19	3	29.53	0	0.00	29.40	3	1,557	0.19%
2018/06/13	20	32.02	10	32.06	31.05	10	1,555	0.64%
2018/06/11	4	30.18	4	30.65	30.40	0	1,486	0.00%
2018/06/08	3	31.42	3	31.92	31.20	0	1,481	0.00%
2018/06/07	8	31.62	31	31.79	31.65	-23	1,478	-1.56%
2018/06/06	26	31.70	55	31.85	32.20	-29	1,449	-2.00%
2018/06/05	32	29.94	11	29.27	30.70	21	1,328	1.58%
2018/06/04	1	28.60	1	28.65	28.65	0	1,236	0.00%
2018/06/01	12	28.85	1	28.65	28.60	11	1,237	0.89%
2018/05/30	4	27.80	7	27.93	28.05	-3	1,222	-0.25%
2018/05/29	2	28.55	5	28.60	28.50	-3	1,220	-0.25%
2018/05/28	18	28.45	1	28.60	28.90	17	1,200	1.42%
2018/05/21	0	0.00	58	27.41	27.25	-58	1,190	-4.87%
2018/05/07	1	27.95	1	28.25	28.05	0	1,310	0.00%
2018/04/27	0	0.00	2	26.60	26.65	-2	1,413	-0.14%
2018/04/24	0	0.00	4	27.63	27.60	-4	1,422	-0.28%
2018/04/23	0	0.00	2	28.00	28.00	-2	1,430	-0.14%
2018/04/20	11	28.53	7	28.36	28.35	4	1,433	0.28%
2018/04/19	0	0.00	1	28.15	28.10	-1	1,427	-0.07%
2018/04/18	0	0.00	4	27.80	27.85	-4	1,436	-0.28%
2018/04/17	0	0.00	5	27.65	27.70	-5	1,442	-0.35%
2018/04/11	58	28.85	0	0.00	28.75	58	1,645	3.53%
2018/04/10	19	29.83	13	29.52	29.00	6	1,670	0.36%
2018/04/09	3	29.12	4	28.89	28.40	-1	1,620	-0.06%
2018/04/03	5	27.93	15	28.70	28.95	-10	1,598	-0.63%
2018/04/02	1	27.85	4	28.05	27.90	-3	1,555	-0.19%
2018/03/31	2	28.15	5	28.06	27.85	-3	1,553	-0.19%
2018/03/30	2	28.63	3	28.68	28.15	-1	1,548	-0.06%
2018/03/29	7	28.12	4	27.86	28.10	3	1,491	0.20%
2018/03/28	0	0.00	1	26.75	26.85	-1	1,415	-0.07%
2018/03/27	0	0.00	1	26.55	26.70	-1	1,423	-0.07%
2018/03/26	8	26.83	0	0.00	26.75	8	1,456	0.55%
2018/03/23	3	25.25	0	0.00	25.15	3	1,413	0.21%
2018/03/22	1	26.05	0	0.00	26.00	1	1,404	0.07%
2018/03/21	0	26.90	0	0.00	26.50	0	1,400	0.00%
2018/03/19	1	27.50	0	0.00	27.20	1	1,375	0.07%
2018/03/16	0	0.00	5	28.10	27.50	-5	1,372	-0.36%
2018/03/14	5	27.30	0	0.00	27.30	5	1,359	0.37%
2018/03/13	5	27.70	6	27.58	27.40	-1	1,368	-0.07%
2018/03/12	11	27.11	2	27.10	27.05	9	1,368	0.66%
2018/03/09	1	27.10	0	0.00	27.10	1	1,379	0.07%
2018/03/07	0	0.00	3	27.05	27.05	-3	1,429	-0.21%
2018/03/06	3	27.25	0	0.00	27.15	3	1,487	0.20%
2018/02/27	1	29.00	0	0.00	28.70	1	1,768	0.06%
2018/02/26	5	28.00	0	0.00	29.00	5	1,863	0.27%
2018/02/21	6	27.03	0	0.00	27.20	6	1,913	0.31%
2018/02/12	0	0.00	93	25.98	26.30	-93	1,937	-4.80%
2018/02/09	0	0.00	33	26.45	26.70	-33	1,944	-1.70%
2018/02/08	3	27.60	174	27.69	27.55	-171	1,960	-8.72%	大賣/鉅額交易
2018/02/07	1	28.50	33	28.67	28.25	-32	2,011	-1.59%
2018/02/06	0	29.00	118	28.20	28.25	-118	2,017	-5.85%	大賣/鉅額交易
2018/02/05	0	0.00	77	30.89	30.95	-77	1,987	-3.87%
2018/02/01	4	32.05	0	0.00	31.65	4	2,031	0.20%
2018/01/30	4	31.98	0	0.00	32.00	4	2,026	0.20%
2018/01/29	1	33.50	2	32.70	32.75	-1	2,020	-0.05%
2018/01/26	0	0.00	3	33.00	33.10	-3	2,016	-0.15%
2018/01/25	0	0.00	1	32.00	31.65	-1	1,970	-0.05%
2018/01/24	4	31.70	0	0.00	31.60	4	1,972	0.20%
2018/01/23	1	31.80	3	31.90	31.80	-2	1,966	-0.10%
2018/01/19	6	31.30	0	0.00	31.30	6	1,992	0.30%
2018/01/18	3	31.60	0	0.00	31.35	3	2,014	0.15%
2018/01/12	1	32.10	0	0.00	32.00	1	2,077	0.05%
2018/01/11	1	32.10	0	0.00	31.85	1	2,074	0.05%
2018/01/09	5	33.06	8	33.07	32.85	-3	2,076	-0.14%
2018/01/08	12	34.18	3	34.47	33.50	9	2,066	0.44%
2018/01/05	1	34.00	1	33.90	34.05	0	1,939	0.00%
2018/01/04	0	0.00	2	32.88	33.55	-2	1,890	-0.11%
2018/01/03	0	0.00	1	32.05	31.90	-1	1,884	-0.05%