佳凌 (4976)-玉山-台中券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
39.25
漲跌
--
漲幅
0.00%
成交量
422張
產業
上市光電類股
508人加入追蹤

立即追蹤
本地時間:13:30

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

佳凌 (4976)籌碼相關－玉山-台中券商分點個股進出

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

玉山-台中券商分點個股進出
玉山-台中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
2024/04/24	3	39.18	0	0.00	39.25	3	610	0.49%
2024/04/22	1	38.90	0	0.00	38.90	1	612	0.16%
2024/04/19	4	40.05	2	41.50	40.20	2	606	0.33%
2024/04/18	0	0.00	8	40.99	41.00	-8	594	-1.34%
2024/04/17	0	0.00	6	40.44	40.60	-6	591	-1.01%
2024/04/16	6	40.32	10	39.50	39.60	-4	585	-0.68%
2024/04/15	2	40.85	2	41.33	41.20	0	579	0.00%
2024/04/12	5	41.01	0	0.00	40.70	5	574	0.87%
2024/04/11	1	40.65	0	0.00	40.65	1	571	0.18%
2024/04/10	3	41.20	0	0.00	41.20	3	565	0.53%
2024/04/09	1	42.05	0	0.00	41.70	1	563	0.18%
2024/04/08	0	0.00	3	41.80	41.85	-3	556	-0.54%
2024/04/02	0	0.00	16	41.50	41.45	-16	548	-2.91%
2024/04/01	3	42.50	0	0.00	42.00	3	544	0.55%
2024/03/29	6	42.18	0	0.00	41.85	6	541	1.11%
2024/03/28	1	43.40	0	0.00	42.70	1	528	0.19%
2024/03/27	0	0.00	8	42.78	43.55	-8	515	-1.55%
2024/03/26	23.1	43.24	4	43.33	43.05	19.1	500	3.81%
2024/03/25	12	42.63	0	0.00	42.80	12	457	2.62%
2024/03/22	7	40.69	2	41.15	41.05	5	434	1.15%
2024/03/21	1	39.90	0	0.00	39.90	1	440	0.23%
2024/03/20	1	40.00	4.1	40.41	40.10	-3.1	457	-0.68%
2024/03/19	0	0.00	1	40.00	40.00	-1	504	-0.20%
2024/03/18	0	39.00	5	41.28	40.65	-5	672	-0.74%
2024/03/15	6.1	39.40	0	0.00	39.00	6.1	717	0.85%
2024/03/14	2	38.30	0	0.00	38.15	2	707	0.28%
2024/03/13	12	38.34	15	38.21	38.45	-3	706	-0.42%
2024/03/12	7	38.71	1	39.05	38.10	6	703	0.85%
2024/03/11	5	38.10	0	0.00	38.00	5	701	0.71%
2024/03/08	4	37.50	1	37.05	37.00	3	700	0.43%
2024/03/07	4	38.35	0	0.00	38.10	4	693	0.58%
2024/03/06	1	38.95	0	0.00	38.90	1	688	0.15%
2024/03/04	0	0.00	1	39.30	39.40	-1	684	-0.15%
2024/02/29	4	39.11	0	0.00	39.05	4	684	0.58%
2024/02/26	0	39.75	0	0.00	39.65	0	689	0.01%
2024/02/23	1	39.95	0	0.00	39.95	1	692	0.14%
2024/02/19	1	41.90	4	41.98	41.80	-3	707	-0.42%
2024/02/16	0	0.00	31	41.77	42.30	-31	702	-4.42%
2024/02/15	0	41.00	1	40.75	41.15	-1	685	-0.15%
2024/02/02	0	0.00	2	40.35	40.30	-2	678	-0.29%
2024/02/01	1	39.90	0	0.00	39.90	1	678	0.15%
2024/01/30	0	40.50	1	40.90	40.15	-1	675	-0.15%
2024/01/29	1	40.50	1	41.30	40.50	0	671	0.00%
2024/01/17	8	38.69	0	0.00	38.20	8	643	1.24%
2024/01/16	0	39.94	0	0.00	39.40	0	637	0.00%
2024/01/09	2	39.80	0	0.00	39.50	2	656	0.30%
2024/01/05	0	0.00	0.1	40.35	40.45	-0.1	655	-0.01%
2024/01/04	10	40.15	0	0.00	40.15	10	655	1.52%
2024/01/03	1	40.55	0	0.00	40.55	1	657	0.15%
2023/12/28	2	41.03	2	41.30	41.30	0	654	-0.01%
2023/12/27	1	42.00	0	0.00	41.25	1	653	0.15%
2023/12/26	0	0.00	2	42.00	41.75	-2	652	-0.31%
2023/12/22	5	41.00	1	41.15	40.95	4	648	0.62%
2023/12/21	20	41.50	0	0.00	41.00	20	647	3.09%
2023/12/20	0	0.00	1	41.40	41.15	-1	641	-0.16%
2023/12/19	5	40.82	0.1	40.75	40.20	4.9	636	0.77%
2023/12/18	3	41.68	0	0.00	41.00	3	628	0.48%
2023/12/15	0	0.00	2.1	42.36	42.90	-2.1	609	-0.34%
2023/12/14	5	43.62	1	44.35	42.90	4	588	0.68%
2023/12/13	19	44.61	4	44.49	44.35	15	538	2.79%
2023/12/12	1.1	41.65	14.5	43.43	43.80	-13.4	368	-3.62%
2023/12/11	1	39.90	0	0.00	39.85	1	309	0.32%
2023/12/05	1	39.85	0	0.00	39.85	1	310	0.32%
2023/12/04	1	40.25	0	40.30	40.25	1	312	0.31%
2023/11/30	1	40.20	0	0.00	40.30	1	312	0.32%
2023/11/29	0.1	40.70	0	0.00	40.40	0.1	314	0.03%
2023/11/21	2	40.25	2	40.35	40.00	0	298	0.00%
2023/11/20	0	0.00	4	40.34	40.10	-4	297	-1.35%
2023/11/17	1	38.70	2	38.35	38.90	-1	279	-0.36%
2023/11/15	0	0.00	2	37.60	37.80	-2	272	-0.73%
2023/11/10	3	36.27	0	0.00	36.15	3	294	1.02%
2023/11/09	1	37.20	0	0.00	37.00	1	294	0.34%
2023/10/25	0	0.00	3	38.05	37.90	-3	340	-0.88%
2023/10/24	1	36.20	0	0.00	36.85	1	341	0.29%
2023/10/23	0.1	36.55	0	0.00	36.20	0.1	345	0.01%
2023/10/19	1	36.75	0	0.00	36.85	1	358	0.28%
2023/10/18	3	37.10	0	0.00	37.15	3	362	0.83%
2023/10/17	1	38.50	0	0.00	38.00	1	364	0.27%
2023/10/11	1	40.00	0	0.00	39.80	1	388	0.26%
2023/10/04	4	40.33	1	40.30	40.30	3	442	0.68%
2023/09/28	0	0.00	0.1	40.05	40.50	-0.1	618	-0.02%
2023/09/27	0	0.00	0.1	39.85	39.80	-0.1	705	-0.01%
2023/09/26	0	0.00	0	40.19	39.85	0	709	0.00%
2023/09/21	2	39.80	0	0.00	39.85	2	727	0.27%
2023/09/20	0	0.00	0.1	40.40	40.20	-0.1	731	-0.01%
2023/09/18	1	41.40	1	41.90	41.40	0	747	0.00%
2023/09/14	0	0.00	3	41.67	41.55	-3	746	-0.40%
2023/09/07	1	41.35	1	41.90	41.35	0	770	0.00%
2023/09/01	1	41.35	2	41.50	41.35	-1	782	-0.13%
2023/08/24	2	40.50	0	0.00	40.30	2	861	0.23%
2023/08/23	3	40.80	0.4	41.05	41.05	2.6	866	0.30%
2023/08/18	1	41.30	0	0.00	41.30	1	886	0.11%
2023/08/16	0	0.00	6	42.27	42.45	-6	881	-0.68%
2023/08/14	1	39.85	0	0.00	39.90	1	886	0.11%
2023/08/11	1	41.25	1	41.90	41.25	0	914	0.00%
2023/08/10	1	40.80	1	41.00	40.85	0	914	0.00%
2023/08/09	2	41.50	2	41.85	41.50	0	912	0.00%
2023/08/08	1	42.00	0	0.00	42.05	1	914	0.11%
2023/08/04	4	41.55	0	0.00	42.25	4	926	0.43%
2023/08/02	8	42.09	0	0.00	41.85	8	935	0.86%
2023/08/01	3	42.55	0	0.00	42.55	3	935	0.32%
2023/07/31	0	0.00	1	42.85	42.85	-1	944	-0.11%
2023/07/27	0	0.00	5	42.38	42.55	-5	961	-0.52%
2023/07/25	0	0.00	1	42.45	42.50	-1	966	-0.10%
2023/07/24	7	42.48	1	42.20	42.00	6	974	0.62%
2023/07/21	6	43.52	0	0.00	43.60	6	967	0.62%
2023/07/20	0	0.00	2	44.60	44.70	-2	975	-0.20%
2023/07/19	1	43.70	1	44.80	43.65	0	985	0.00%
2023/07/18	21	44.88	23	44.10	43.65	-2	994	-0.20%
2023/07/17	20	45.40	26	44.58	44.55	-6	1,002	-0.60%
2023/07/14	0	0.00	2	44.00	44.00	-2	1,017	-0.20%
2023/07/13	0	0.00	2	44.05	44.00	-2	1,107	-0.18%
2023/07/12	6	44.30	1	44.30	44.30	5	1,141	0.44%
2023/07/11	0	0.00	6	46.04	45.90	-6	1,131	-0.53%
2023/07/10	0	0.00	1	47.95	45.05	-1	1,119	-0.09%
2023/07/07	1	45.10	1	46.10	45.50	0	1,066	0.00%
2023/07/06	101	45.98	102	45.25	46.50	-1	1,035	-0.10%	大買/大賣/
2023/07/05	21	43.56	20	44.80	45.65	1	1,001	0.10%
2023/06/30	2	42.25	0	0.00	42.25	2	986	0.20%
2023/06/29	0	0.00	3	43.20	42.70	-3	1,000	-0.30%
2023/06/28	2	41.25	0	0.00	41.45	2	998	0.20%
2023/06/27	4	41.25	0	0.00	40.60	4	1,017	0.39%
2023/06/19	7	42.51	0	0.00	42.55	7	1,295	0.54%
2023/06/16	4	43.03	0	0.00	42.95	4	1,398	0.29%
2023/06/15	1	43.70	0	0.00	43.80	1	1,431	0.07%
2023/06/14	0	0.00	8	44.19	44.25	-8	1,603	-0.50%
2023/06/13	0	0.00	3	43.18	43.10	-3	1,798	-0.17%
2023/06/12	3	42.85	0	0.00	43.05	3	1,887	0.16%
2023/06/09	3	43.75	1	43.70	43.70	2	1,911	0.10%
2023/06/08	4	43.53	0	0.00	43.10	4	1,948	0.21%
2023/06/07	0	0.00	1	44.55	44.45	-1	1,991	-0.05%
2023/06/06	0	0.00	0	44.80	44.35	0	2,116	0.00%
2023/06/05	0	45.50	1	45.50	45.35	-1	2,550	-0.04%
2023/06/01	1	45.90	4	45.55	44.90	-3	2,844	-0.11%
2023/05/31	0	0.00	1	45.00	44.85	-1	2,815	-0.04%
2023/05/30	1	45.10	13	44.66	44.40	-12	2,808	-0.43%
2023/05/29	1	43.70	12	43.55	43.70	-11	2,790	-0.39%
2023/05/25	2	44.00	1	44.30	43.35	1	2,777	0.04%
2023/05/23	1	44.60	14	44.57	44.30	-13	2,780	-0.47%
2023/05/22	1	44.25	1	43.90	44.40	0	2,782	0.00%
2023/05/19	1	44.00	0	0.00	43.90	1	2,776	0.04%
2023/05/18	1	44.85	3	44.30	44.60	-2	2,774	-0.07%
2023/05/17	3	44.92	5	44.68	44.90	-2	2,756	-0.07%
2023/05/16	1	42.80	0	0.00	42.75	1	2,722	0.04%
2023/05/12	2	42.45	2	42.50	42.55	0	2,723	0.00%
2023/05/11	1	42.75	0	0.00	41.95	1	2,722	0.04%
2023/05/10	11	43.14	21	43.16	43.15	-10	2,717	-0.37%
2023/05/09	30	43.19	0	43.05	42.80	30	2,715	1.10%
2023/05/08	3	44.28	0	44.45	44.05	3	2,706	0.11%
2023/05/05	35	44.65	0	0.00	44.30	35	2,703	1.29%
2023/05/03	0	0.00	1	46.00	45.05	-1	2,698	-0.04%
2023/05/02	10	47.20	2	47.08	47.10	8	2,686	0.30%
2023/04/28	1	46.90	0	0.00	46.50	1	2,685	0.04%
2023/04/27	0	0.00	15	46.16	46.70	-15	2,680	-0.56%
2023/04/26	2	47.35	0	0.00	47.40	2	2,670	0.07%
2023/04/25	0	0.00	2	49.85	47.50	-2	2,666	-0.07%
2023/04/24	2	49.50	2	50.10	49.50	0	2,651	0.00%
2023/04/21	4	48.78	1	49.00	49.05	3	2,635	0.11%
2023/04/20	12	49.60	13	49.27	49.10	-1	2,621	-0.04%
2023/04/19	6	50.42	0	0.00	50.30	6	2,602	0.23%
2023/04/18	13	52.15	19	52.29	51.00	-6	2,576	-0.23%
2023/04/17	6	50.88	4	50.48	50.80	2	2,473	0.08%
2023/04/13	1	49.15	1	49.90	49.00	0	2,418	0.00%
2023/04/12	1	50.20	4	50.10	50.00	-3	2,398	-0.13%
2023/04/11	4	50.28	0	0.00	50.30	4	2,383	0.17%
2023/04/10	6	50.65	12	50.93	50.70	-6	2,371	-0.25%
2023/04/07	12	50.09	2	50.40	50.50	10	2,334	0.43%
2023/04/06	19	50.47	10	50.64	50.80	9	2,311	0.39%
2023/03/31	5	49.65	4	49.70	49.05	1	2,270	0.04%
2023/03/30	3	49.10	3	49.48	49.60	0	2,253	0.00%
2023/03/29	1	48.40	1	48.35	48.25	0	2,238	0.00%
2023/03/28	3	48.43	2	48.48	48.40	1	2,228	0.04%
2023/03/27	2	49.75	0	0.00	49.60	2	2,202	0.09%
2023/03/24	6	50.28	1	50.90	50.00	5	2,179	0.23%
2023/03/23	38	51.97	14.1	52.15	51.40	23.9	2,126	1.12%
2023/03/22	11	51.15	11	51.41	51.30	0	1,952	0.00%
2023/03/21	15.1	50.71	17.7	51.27	50.50	-2.6	1,903	-0.14%
2023/03/20	15	50.39	7.1	50.49	50.30	8	1,798	0.44%
2023/03/17	12.1	50.66	6.1	50.25	50.50	6	1,759	0.34%
2023/03/16	34.7	49.37	40.1	50.24	50.00	-5.4	1,584	-0.34%
2023/03/15	11	48.72	12.1	48.46	47.85	-1.1	1,381	-0.08%
2023/03/14	4	46.40	4	46.55	46.55	0	1,295	0.00%
2023/03/13	5	46.29	10	45.93	47.60	-5	1,279	-0.39%
2023/03/10	5	49.28	5	49.57	48.50	0	1,248	0.00%
2023/03/09	35.1	50.51	30.1	51.04	50.50	5	1,209	0.41%
2023/03/08	63.2	50.59	49	50.25	50.50	14.2	1,096	1.29%
2023/03/07	45.1	47.72	62	47.76	49.80	-16.9	655	-2.58%
2023/03/06	0	0.00	1.1	44.39	45.30	-1.1	405	-0.27%
2023/02/22	3	41.05	0	0.00	41.35	3	365	0.82%
2023/02/20	0	0.00	0.1	41.50	41.65	-0.1	405	-0.02%
2023/02/16	0	0.00	1	40.55	40.85	-1	418	-0.24%
2023/02/09	1	41.30	0	0.00	41.80	1	466	0.21%
2023/02/08	0	0.00	1	41.00	41.45	-1	462	-0.22%
2023/02/03	0	0.00	3	40.53	40.50	-3	468	-0.64%
2023/02/02	0	0.00	1.1	40.46	40.50	-1.1	468	-0.23%
2023/02/01	1	39.65	0	0.00	40.30	1	463	0.22%
2023/01/30	0	0.00	1	37.10	38.20	-1	461	-0.22%
2023/01/03	0	0.00	3	37.25	37.80	-3	516	-0.58%
2022/12/29	1	37.15	0	0.00	37.65	1	525	0.19%
2022/12/28	5	37.77	0	0.00	37.60	5	536	0.93%
2022/12/22	0	0.00	0.1	38.00	38.15	-0.1	568	-0.02%
2022/12/20	7	37.46	0	0.00	37.00	7	592	1.18%
2022/12/14	0	0.00	1	39.00	39.25	-1	627	-0.16%
2022/12/13	1	38.60	0	0.00	38.30	1	630	0.16%
2022/12/12	0	0.00	0	42.00	39.00	0	636	0.00%
2022/12/09	1	39.00	0	0.00	38.80	1	641	0.16%
2022/12/06	2	40.85	0	0.00	40.20	2	649	0.31%
2022/12/02	0	0.00	1	41.25	42.40	-1	639	-0.16%
2022/12/01	1	40.40	4	40.40	40.65	-3	635	-0.47%
2022/11/30	0	0.00	3	40.75	39.65	-3	651	-0.46%
2022/11/29	0	0.00	1	38.90	39.05	-1	657	-0.15%
2022/11/28	1	39.30	0	0.00	39.20	1	689	0.14%
2022/11/23	1	38.70	1.2	39.00	38.50	-0.2	954	-0.02%
2022/11/22	0	0.00	16	38.38	38.25	-16	961	-1.66%
2022/11/21	0	0.00	0.2	39.50	38.70	-0.2	977	-0.02%
2022/11/18	1	40.65	2	39.85	39.90	-1	983	-0.10%
2022/11/17	1	40.30	6	40.26	40.65	-5	994	-0.50%
2022/11/15	1	38.60	2.1	38.57	38.50	-1.1	963	-0.11%
2022/11/14	2	37.60	2	38.10	38.20	0	978	0.00%
2022/11/11	0	0.00	4	37.05	37.15	-4	992	-0.40%
2022/11/10	3	38.45	1	37.82	36.55	2	1,018	0.19%
2022/11/09	0	0.00	2.1	37.12	36.90	-2.1	1,030	-0.20%
2022/11/08	3	36.92	3	37.08	36.70	0	1,072	0.00%
2022/11/07	0	0.00	1	36.60	36.25	-1	1,110	-0.09%
2022/11/04	1	36.10	0	0.00	36.50	1	1,348	0.07%
2022/11/03	2	36.43	0	0.00	36.50	2	1,465	0.14%
2022/11/02	1	35.45	1	35.50	35.90	0	1,480	0.00%
2022/11/01	0	0.00	1	35.00	35.10	-1	1,494	-0.07%
2022/10/31	0	0.00	1	34.45	34.50	-1	1,499	-0.07%
2022/10/27	4	33.80	0	0.00	34.55	4	1,535	0.26%
2022/10/26	1	33.70	3	34.10	33.55	-2	1,550	-0.13%
2022/10/25	0	33.85	2	33.80	33.25	-2	1,549	-0.13%
2022/10/24	1	33.60	0	0.00	34.05	1	1,555	0.06%
2022/10/21	2	33.23	0	0.00	33.05	2	1,564	0.13%
2022/10/20	2	33.85	0	0.00	34.10	2	1,577	0.13%
2022/10/19	0	0.00	7.1	34.70	34.80	-7.1	1,593	-0.44%
2022/10/14	0	0.00	1	35.00	34.80	-1	1,672	-0.06%
2022/10/13	7	33.40	0	0.00	32.25	7	1,699	0.41%
2022/10/11	0	0.00	1	36.25	35.90	-1	1,839	-0.05%
2022/10/06	0	0.00	0	38.80	38.45	0	2,151	0.00%
2022/10/05	0.1	38.90	6	38.57	38.40	-5.9	2,171	-0.27%
2022/10/04	0	0.00	2.1	38.94	39.00	-2.1	2,170	-0.10%
2022/09/28	0	0.00	7	37.05	36.80	-7	2,197	-0.32%
2022/09/27	1.2	37.93	37	38.69	39.00	-35.9	2,193	-1.63%
2022/09/26	7	39.51	0	0.00	38.50	7	2,206	0.32%
2022/09/23	10	41.50	0	0.00	40.85	10	2,214	0.45%
2022/09/21	2	42.10	2	41.55	41.25	0	2,219	0.00%
2022/09/20	2	42.60	0	0.00	42.60	2	2,216	0.09%
2022/09/19	1	42.45	0	0.00	42.45	1	2,224	0.04%
2022/09/16	3	43.43	0	0.00	43.30	3	2,223	0.13%
2022/09/15	0.1	44.80	0	0.00	44.15	0.1	2,227	0.00%
2022/09/14	4	43.08	3	44.22	44.80	1	2,232	0.04%
2022/09/13	4	45.20	13	45.65	45.25	-9	2,233	-0.40%
2022/09/08	4	44.58	2	45.00	44.80	2	2,254	0.09%
2022/09/07	2	44.08	0	0.00	44.25	2	2,260	0.09%
2022/09/06	3	45.18	3	46.05	45.00	0	2,260	0.00%
2022/09/05	21	46.25	1.1	46.03	45.55	19.9	2,241	0.89%
2022/09/02	15	47.41	1	47.25	47.25	14	2,234	0.63%
2022/09/01	19	50.07	20	49.94	48.20	-1	2,207	-0.05%
2022/08/31	12.1	48.83	9	49.06	49.40	3.1	2,082	0.15%
2022/08/30	52	47.44	57.2	48.17	48.70	-5.2	2,042	-0.25%
2022/08/29	3	45.77	0	0.00	46.05	3	1,953	0.15%
2022/08/26	4.1	47.06	4	47.70	47.20	0.1	1,958	0.00%
2022/08/25	0	0.00	1	46.90	47.00	-1	1,956	-0.05%
2022/08/24	10	46.37	0	0.00	45.90	10	1,994	0.50%
2022/08/23	1	46.55	0	0.00	47.25	1	1,975	0.05%
2022/08/22	2	47.30	0	0.00	47.10	2	1,968	0.10%
2022/08/19	1	48.00	1	48.00	48.00	0	1,958	0.00%
2022/08/18	0	0.00	4	46.66	47.40	-4	1,940	-0.21%
2022/08/17	31	46.89	0	0.00	46.30	31	1,925	1.61%
2022/08/16	1	49.00	2	48.75	47.70	-1	1,899	-0.05%
2022/08/15	20.2	47.99	2	48.43	47.85	18.2	1,867	0.97%
2022/08/12	29	47.72	10	47.83	47.50	19	1,829	1.04%
2022/08/11	32.2	48.28	30	48.58	48.55	2.2	1,794	0.12%
2022/08/10	10	46.71	15	47.64	47.85	-5	1,566	-0.32%
2022/08/09	27	43.45	10	43.75	43.50	17	1,468	1.16%
2022/08/08	0	0.00	5	42.38	43.00	-5	1,483	-0.34%
2022/08/04	3	40.00	0	0.00	40.35	3	1,486	0.20%
2022/08/03	6	41.78	1	41.40	40.50	5	1,485	0.34%
2022/07/29	0	0.00	1	43.05	42.35	-1	1,463	-0.07%
2022/07/28	0	0.00	9	42.27	42.00	-9	1,468	-0.61%
2022/07/27	2	42.53	2	42.75	43.00	0	1,459	0.00%
2022/07/26	4	42.68	1	43.05	42.55	3	1,447	0.21%
2022/07/22	2	45.20	2	45.25	44.65	0	1,427	0.00%
2022/07/20	4	45.68	15	44.52	44.10	-11	1,395	-0.79%
2022/07/19	20	45.74	14	45.57	45.35	6	1,380	0.43%
2022/07/18	38	45.84	27	45.58	46.10	11	1,323	0.83%
2022/07/15	73	43.41	73	44.90	46.10	0	1,233	0.00%
2022/07/14	3	41.43	12.2	41.78	42.50	-9.2	989	-0.92%
2022/07/13	3	38.90	1	40.20	38.65	2	916	0.22%
2022/07/12	7	37.41	0	0.00	36.80	7	899	0.78%
2022/07/11	0	39.25	0	0.00	39.00	0	898	0.00%
2022/07/08	0	0.00	2	39.85	39.70	-2	891	-0.22%
2022/07/07	1.1	38.56	6	38.68	38.60	-4.9	892	-0.55%
2022/07/05	1	37.70	0	0.00	37.90	1	890	0.11%
2022/07/01	3	40.40	0	0.00	37.00	3	871	0.34%
2022/06/30	6	41.43	0	0.00	40.40	6	851	0.71%
2022/06/29	1	42.45	0	0.00	43.05	1	847	0.12%
2022/06/28	1	43.25	0	0.00	42.65	1	844	0.12%
2022/06/27	0.1	44.05	1	44.20	44.20	-0.9	849	-0.11%
2022/06/23	3	42.10	0	0.00	42.35	3	847	0.35%
2022/06/22	5	43.35	23	42.70	42.60	-18	843	-2.13%
2022/06/21	0	0.00	6	44.58	44.95	-6	835	-0.72%
2022/06/20	4	43.06	50	43.12	42.30	-46	844	-5.44%
2022/06/17	3	44.90	2	44.80	45.25	1	829	0.12%
2022/06/16	6	47.03	1	49.20	46.10	5	821	0.61%
2022/06/15	1	48.30	2	48.68	48.25	-1	821	-0.12%
2022/06/14	2	47.70	1	48.10	48.05	1	853	0.12%
2022/06/13	7	48.60	1	48.35	48.10	6	852	0.70%
2022/06/10	1	49.70	12	50.68	50.30	-11	850	-1.29%
2022/06/09	9.1	50.07	0	0.00	50.50	9.1	849	1.07%
2022/06/08	6	50.35	0	0.00	50.30	6	848	0.71%
2022/06/07	0	0.00	10	50.70	50.40	-10	858	-1.16%
2022/06/06	0	49.95	1	49.90	51.30	-1	870	-0.12%
2022/06/02	1	51.80	0	0.00	50.80	1	899	0.11%
2022/06/01	12	53.42	2.1	53.28	52.80	9.9	925	1.07%
2022/05/31	0	49.90	1	49.75	50.00	-1	882	-0.11%
2022/05/30	2	49.00	13	48.96	49.00	-11	876	-1.25%
2022/05/27	0	0.00	7	48.29	48.10	-7	873	-0.80%
2022/05/25	0	0.00	6	47.80	47.75	-6	879	-0.68%
2022/05/24	8	47.65	2	47.60	46.95	6	888	0.68%
2022/05/23	0	0.00	6	48.33	47.80	-6	883	-0.68%
2022/05/19	13	48.56	0.3	48.95	49.60	12.7	874	1.45%
2022/05/18	2	49.30	2	49.30	49.40	0	867	0.00%
2022/05/17	8	48.70	8	49.13	49.15	0	858	0.00%
2022/05/16	0.3	48.50	2	48.10	48.50	-1.7	841	-0.20%
2022/05/13	0	0.00	14	46.16	45.80	-14	808	-1.73%
2022/05/12	2	44.50	7	44.88	44.10	-5	796	-0.63%
2022/05/11	0	0.00	7	44.36	44.60	-7	789	-0.89%
2022/05/10	0	0.00	17	42.60	43.35	-17	783	-2.17%
2022/05/09	12	43.39	8	44.18	42.50	4	796	0.50%
2022/05/06	1	45.50	1	46.00	46.00	0	821	0.00%
2022/05/05	9	44.68	23	45.08	45.20	-14	812	-1.72%
2022/04/29	11	43.02	14	43.48	43.10	-3	819	-0.37%
2022/04/28	0	0.00	3	42.85	42.85	-3	820	-0.37%
2022/04/27	15.2	41.86	8	41.43	42.50	7.2	814	0.88%
2022/04/26	16.1	44.51	0	44.70	44.20	16	789	2.03%
2022/04/25	5	44.95	7.2	44.76	44.60	-2.1	787	-0.27%
2022/04/22	1	49.41	0	0.00	49.25	1	766	0.13%
2022/04/21	6	50.29	3	50.40	50.30	3	772	0.39%
2022/04/19	9	52.30	0	0.00	51.30	9	794	1.13%
2022/04/18	2	53.65	0	0.00	53.10	2	807	0.25%
2022/04/14	0	0.00	2	55.60	55.80	-2	839	-0.24%
2022/04/13	11	55.87	5	56.00	55.20	6	839	0.71%
2022/04/12	3	55.10	4	55.53	54.90	-1	850	-0.12%
2022/04/11	4	53.88	0	0.00	54.00	4	891	0.45%
2022/04/08	0	0.00	4	55.30	55.00	-4	890	-0.45%
2022/04/07	8.1	53.56	2	53.65	53.90	6.1	888	0.69%
2022/04/01	0.1	55.30	3	55.03	55.20	-3	898	-0.33%
2022/03/31	0.1	54.50	2	53.90	53.90	-1.9	896	-0.22%
2022/03/30	0	0.00	1	55.70	55.20	-1	907	-0.11%
2022/03/29	2	55.40	1	54.70	54.70	1	915	0.11%
2022/03/28	0	0.00	0	53.00	53.30	0	921	0.00%
2022/03/24	0	54.80	0	0.00	54.70	0	960	0.00%
2022/03/23	2	54.05	2	55.20	55.30	0	981	0.00%
2022/03/22	0	0.00	11	53.01	53.30	-11	979	-1.12%
2022/03/21	0.7	53.90	0	0.00	53.40	0.7	991	0.08%
2022/03/18	10	53.88	10	53.60	53.70	0	1,019	0.00%
2022/03/17	4	53.00	10	53.93	53.30	-6	1,027	-0.58%
2022/03/15	5	50.26	2	49.95	49.60	3	1,074	0.28%
2022/03/11	1	52.00	2	52.15	52.50	-1	1,131	-0.09%
2022/03/10	2	52.00	3	51.67	52.70	-1	1,158	-0.09%
2022/03/09	1	49.40	2	49.75	50.00	-1	1,168	-0.09%
2022/03/08	5	49.49	1	51.40	49.35	4	1,191	0.34%
2022/03/07	14	52.62	1	52.40	52.30	13	1,185	1.10%
2022/03/04	0	0.00	1	58.50	58.10	-1	1,259	-0.08%
2022/03/03	2	58.90	2	58.90	58.80	0	1,323	0.00%
2022/03/02	0	59.50	0	0.00	59.40	0	1,424	0.00%
2022/03/01	4.2	59.53	1	60.00	59.80	3.2	1,696	0.19%
2022/02/25	2	58.45	0	0.00	59.20	2	1,817	0.11%
2022/02/24	5	59.12	5	58.30	58.40	0	2,064	0.00%
2022/02/23	1	60.60	0	0.00	60.90	1	2,829	0.04%
2022/02/22	2	61.25	2	60.70	61.10	0	2,967	0.00%
2022/02/21	2	62.40	0	0.00	62.50	2	3,099	0.06%
2022/02/16	0	62.60	0	0.00	62.40	0	3,221	0.00%
2022/02/15	0	0.00	2	62.20	62.20	-2	3,248	-0.06%
2022/02/14	1	62.10	0	0.00	61.90	1	3,261	0.03%
2022/02/11	0	0.00	0.1	62.80	63.20	-0.1	3,277	0.00%
2022/02/10	0	0.00	1	64.50	63.60	-1	3,314	-0.03%
2022/02/09	0	64.40	0	0.00	64.50	0	3,333	0.00%
2022/02/08	2	62.40	4	63.83	64.80	-2	3,345	-0.06%
2022/02/07	0	0.00	3	60.83	60.90	-3	3,327	-0.09%
2022/01/26	5	59.82	0	0.00	59.80	5	3,350	0.15%
2022/01/25	4	60.73	1	60.60	60.50	3	3,402	0.09%
2022/01/24	2	61.25	1	61.20	61.40	1	3,464	0.03%
2022/01/21	1	62.10	0	0.00	62.00	1	3,520	0.03%
2022/01/19	0	62.80	10	62.43	62.30	-10	3,751	-0.27%
2022/01/18	7	63.63	1	63.00	62.90	6	3,931	0.15%
2022/01/17	0	63.00	0	0.00	62.80	0	3,989	0.00%
2022/01/14	1	62.59	0	0.00	62.10	1	4,076	0.03%
2022/01/12	11	62.90	2.1	61.90	62.10	8.9	4,188	0.21%
2022/01/11	10	64.59	2	64.40	63.80	8	4,230	0.19%
2022/01/10	6	65.67	3	66.30	65.60	3	4,226	0.07%
2022/01/07	22	66.78	5.5	66.22	66.30	16.6	4,233	0.39%
2022/01/06	9	68.76	1	68.90	68.80	8	4,213	0.19%
2022/01/05	12.4	69.84	3	70.00	69.60	9.4	4,222	0.22%
2022/01/04	7	70.49	13	70.42	70.30	-6	4,217	-0.14%
2022/01/03	0.1	69.20	1.5	68.73	68.20	-1.4	4,185	-0.03%
2021/12/29	4	68.60	0	0.00	68.80	4	4,220	0.09%
2021/12/28	0	0.00	1	69.50	68.30	-1	4,241	-0.02%
2021/12/27	0	69.20	2	69.10	68.80	-2	4,254	-0.05%
2021/12/24	1	68.90	0	69.90	68.80	1	4,276	0.02%
2021/12/23	2.1	70.83	0	70.20	69.70	2.1	4,282	0.05%
2021/12/22	1	70.60	2	70.90	70.50	-1	4,284	-0.02%
2021/12/21	3	70.57	3	70.70	70.60	0	4,283	0.00%
2021/12/17	7	69.41	14	69.29	69.20	-7	4,279	-0.16%
2021/12/15	10	68.82	10	68.75	68.60	0	4,273	0.00%
2021/12/14	5	69.28	2	68.00	68.00	3	4,277	0.07%
2021/12/13	4	70.60	4	71.65	70.30	0	4,269	0.00%
2021/12/10	10	71.32	10	70.72	70.60	0	4,275	0.00%
2021/12/09	23	72.55	27	73.99	72.40	-4	4,267	-0.09%
2021/12/08	15	72.35	42	72.68	72.00	-27	4,220	-0.64%
2021/12/07	13	71.12	2	71.55	70.80	11	4,198	0.26%
2021/12/06	5	71.46	3	71.73	71.30	2	4,257	0.05%
2021/12/03	3	71.83	4	71.83	71.10	-1	4,348	-0.02%
2021/12/02	35.1	72.22	22	71.45	70.40	13.1	4,379	0.30%
2021/12/01	5.1	72.40	0	0.00	73.00	5.1	4,423	0.12%
2021/11/30	3	73.67	51	73.24	74.00	-48	4,520	-1.06%
2021/11/29	27	69.24	9.1	69.96	70.40	17.9	4,674	0.38%
2021/11/26	91.1	73.31	4.1	73.38	72.20	87	4,743	1.83%
2021/11/25	41.2	76.30	21	79.25	75.50	20.2	4,692	0.43%
2021/11/24	20.2	75.26	2	74.40	74.60	18.2	4,488	0.41%
2021/11/23	61.5	78.11	31	77.37	76.10	30.5	4,466	0.68%
2021/11/22	62.1	79.30	82	80.05	78.40	-19.9	4,574	-0.44%
2021/11/19	0	0.00	178.2	75.74	75.90	-178.2	3,870	-4.60%	大賣/鉅額交易
2021/11/18	11.2	69.21	67.3	69.99	69.00	-56.2	3,804	-1.48%
2021/11/17	13	67.42	2	67.05	67.30	11	3,736	0.29%
2021/11/16	23.2	67.41	2	67.00	67.20	21.2	3,774	0.56%
2021/11/15	20.3	66.62	12	67.48	68.20	8.3	3,816	0.22%
2021/11/12	2.1	65.00	0	0.00	65.00	2.1	3,901	0.05%
2021/11/11	12	63.99	0	0.00	63.70	12	3,943	0.30%
2021/11/10	45	64.01	44	64.18	64.50	1	3,995	0.03%
2021/11/09	11	64.10	12	63.88	63.80	-1	4,030	-0.02%
2021/11/08	8	66.66	2	66.85	65.50	6	4,056	0.15%
2021/11/05	14	65.78	4	66.00	65.80	10	4,180	0.24%
2021/11/04	2	67.25	2	68.20	67.10	0	4,288	0.00%
2021/11/03	18.1	67.65	0.1	69.10	67.70	18	4,406	0.41%
2021/11/02	24	68.59	11	68.85	69.00	13	4,530	0.29%
2021/11/01	64	70.91	65	70.43	70.40	-1	4,505	-0.02%
2021/10/29	57	68.21	3	68.23	67.40	54	4,468	1.21%
2021/10/28	5	70.60	2	71.10	69.30	3	4,460	0.07%
2021/10/27	88.9	72.15	75	72.34	70.50	13.9	4,469	0.31%
2021/10/26	50	68.99	52	69.82	71.60	-2	4,357	-0.05%
2021/10/25	32	66.94	31	67.01	67.20	1	4,242	0.02%
2021/10/22	15	65.15	6	65.48	65.20	9	4,282	0.21%
2021/10/21	14	64.23	12	64.79	63.90	2	4,301	0.05%
2021/10/20	10	63.69	13	62.91	64.50	-3	4,381	-0.07%
2021/10/19	5	60.26	19.1	61.92	62.70	-14	4,462	-0.31%
2021/10/18	2	58.20	2	59.10	59.10	0	4,563	0.00%
2021/10/15	0	59.00	3	59.00	58.70	-3	4,679	-0.06%
2021/10/14	5	57.90	0.4	61.99	58.70	4.6	4,871	0.09%
2021/10/13	2	57.25	0	0.00	58.30	2	5,372	0.04%
2021/10/12	11	58.99	6	58.58	58.00	5	5,723	0.09%
2021/10/08	21	60.07	12.7	60.96	60.00	8.3	5,831	0.14%
2021/10/07	2.1	59.90	11.1	59.43	60.10	-9	6,007	-0.15%
2021/10/06	4.1	57.67	1	57.80	57.60	3.1	6,519	0.05%
2021/10/05	1.5	57.43	12	56.89	59.30	-10.5	6,579	-0.16%
2021/10/04	0	58.90	0	0.00	58.30	0	6,823	0.00%
2021/10/01	11	59.85	3	59.50	59.70	8	6,887	0.12%
2021/09/30	1.1	60.62	5	62.10	62.10	-3.9	6,903	-0.06%
2021/09/29	11.6	61.10	8	61.36	60.30	3.6	7,000	0.05%
2021/09/28	12	62.58	0	0.00	62.70	12	7,141	0.17%
2021/09/27	12.1	64.16	1	63.50	63.50	11.1	7,163	0.15%
2021/09/24	16	65.08	5	65.26	65.00	11	7,172	0.15%
2021/09/23	2.1	64.72	7	65.29	65.10	-5	7,189	-0.07%
2021/09/22	5	64.50	0	0.00	64.20	5	7,225	0.07%
2021/09/17	0.1	65.40	0	0.00	66.10	0.1	7,294	0.00%
2021/09/16	5	65.00	10	65.40	64.90	-5	7,441	-0.07%
2021/09/15	0	65.80	0	0.00	65.10	0	7,483	0.00%
2021/09/14	5	66.80	5	67.10	66.70	0	7,512	0.00%
2021/09/13	9.1	66.69	5	66.40	66.40	4	7,593	0.05%
2021/09/10	11	66.63	6	67.38	66.80	5	7,743	0.06%
2021/09/09	22	67.10	6	67.63	67.40	16	7,978	0.20%
2021/09/08	8	69.88	3	72.00	68.50	5	8,008	0.06%
2021/09/07	13	69.00	18	69.11	70.00	-5	7,981	-0.06%
2021/09/06	17	71.30	13	71.56	70.00	4	8,019	0.05%
2021/09/03	16	72.11	4	72.20	71.10	12	8,316	0.14%
2021/09/02	89	72.55	28	73.03	71.50	61	8,322	0.73%
2021/09/01	2	72.90	49	73.78	74.50	-47	8,202	-0.57%
2021/08/31	31	67.62	14	68.09	67.80	17	8,105	0.21%
2021/08/30	22	69.68	5	69.04	68.90	17	8,168	0.21%
2021/08/27	15	71.04	17	71.61	70.80	-2	8,229	-0.02%
2021/08/26	56	71.80	58.1	71.05	72.20	-2.1	8,211	-0.03%
2021/08/25	6	66.10	30	65.97	69.80	-24	8,018	-0.30%
2021/08/24	52	63.46	5	63.50	63.50	47	8,209	0.57%
2021/08/23	4	64.08	9	64.01	65.10	-5	8,287	-0.06%
2021/08/20	12	60.98	2	60.40	60.50	10	8,563	0.12%
2021/08/19	6	62.85	1	63.70	62.20	5	9,304	0.05%
2021/08/18	8	63.55	17	60.15	65.10	-9	9,425	-0.10%
2021/08/17	19	62.15	142	62.35	60.20	-123	9,477	-1.30%	大賣/鉅額交易
2021/08/16	1	63.48	152	64.25	63.20	-151	9,534	-1.58%	大賣/鉅額交易
2021/08/13	107	66.31	3	66.30	65.90	104	9,568	1.09%	大買/鉅額交易
2021/08/12	6.1	68.48	14	67.91	68.70	-7.9	9,562	-0.08%
2021/08/11	30.2	67.89	18	67.94	67.10	12.2	9,603	0.13%
2021/08/10	155.3	68.57	41.3	68.78	67.80	114	9,591	1.19%	大買/鉅額交易
2021/08/09	93.3	72.08	62.3	72.34	71.50	31	9,631	0.32%
2021/08/06	26.3	74.79	19	76.90	75.50	7.3	9,759	0.07%
2021/08/05	2.2	79.61	21	79.26	79.00	-18.8	9,761	-0.19%
2021/08/04	3.1	80.57	3.3	81.12	80.50	-0.2	9,918	0.00%
2021/08/03	16.1	80.29	1	81.00	80.30	15	10,005	0.15%
2021/08/02	12.1	77.93	48	78.74	78.80	-36	10,000	-0.36%
2021/07/30	22.1	80.88	3.1	81.52	79.00	19	10,059	0.19%
2021/07/29	1	80.00	2.4	80.71	81.20	-1.4	10,060	-0.01%
2021/07/28	141.2	80.23	43	80.93	81.20	98.2	10,075	0.97%	大買/
2021/07/27	28.2	84.57	31.1	85.50	84.10	-3	10,188	-0.03%
2021/07/26	18.1	87.52	47.9	88.70	88.30	-29.8	10,177	-0.29%
2021/07/23	13.8	90.00	19.1	90.56	88.70	-5.3	10,103	-0.05%
2021/07/22	7.4	93.54	17.9	93.65	92.50	-10.5	10,000	-0.10%
2021/07/21	17	96.28	23	96.47	95.00	-6	9,907	-0.06%
2021/07/20	36.2	96.96	29	97.27	95.80	7.2	9,895	0.07%
2021/07/19	68.1	101.08	50.1	102.02	98.50	17.9	9,787	0.18%
2021/07/16	16	94.94	93.4	95.89	100.00	-77.4	9,392	-0.82%
2021/07/15	40.1	91.01	25	91.76	91.30	15.1	9,134	0.17%
2021/07/14	18.5	94.82	17	95.76	93.40	1.5	9,081	0.02%
2021/07/13	109.3	101.76	77.4	99.19	96.10	32	9,008	0.35%	大買/
2021/07/12	6	96.00	4.1	97.90	97.90	2	8,618	0.02%
2021/07/09	24.3	89.54	18	89.41	89.00	6.3	8,677	0.07%
2021/07/08	5.1	87.80	54	87.93	86.90	-49	8,649	-0.57%
2021/07/07	8	85.86	5	86.14	85.70	3	8,669	0.03%
2021/07/06	55.1	86.31	3	88.53	85.70	52.1	8,801	0.59%
2021/07/05	33	87.63	43	87.13	87.10	-10	9,006	-0.11%
2021/07/02	2	84.20	3	84.10	84.10	-1	8,899	-0.01%
2021/07/01	0.1	82.40	0	0.00	82.20	0.1	8,914	0.00%
2021/06/30	0	0.00	16	83.81	84.00	-16	8,989	-0.18%
2021/06/29	1	85.10	20	84.94	83.30	-19	9,120	-0.21%
2021/06/28	20	87.02	5	86.94	86.40	15	9,121	0.16%
2021/06/25	51	86.40	66	87.40	86.10	-15	9,090	-0.17%
2021/06/24	12	84.75	6	84.43	84.30	6	9,049	0.07%
2021/06/23	1	82.20	76	82.88	82.40	-75	9,210	-0.81%
2021/06/22	76	81.97	25	83.48	81.00	51	9,240	0.55%
2021/06/21	119.3	86.66	48	87.40	84.80	71.3	9,265	0.77%	大買/
2021/06/18	57	91.00	77	90.69	91.60	-20	9,368	-0.21%
2021/06/17	9	87.61	29	87.72	88.80	-20	9,388	-0.21%
2021/06/16	63	85.78	3	86.34	86.40	60	9,440	0.64%
2021/06/15	16	86.34	43	86.89	86.50	-27	9,906	-0.27%
2021/06/11	84	87.45	251	87.69	86.60	-167	9,953	-1.68%	大賣/鉅額交易
2021/06/10	8	84.06	7	85.17	84.50	1	9,800	0.01%
2021/06/09	5	83.80	60.1	83.82	83.20	-55.1	9,889	-0.56%
2021/06/08	7	82.33	7	82.59	81.80	0	10,424	0.00%
2021/06/07	62.2	82.18	11	82.55	81.60	51.2	10,638	0.48%
2021/06/04	17	84.35	83.2	84.71	85.20	-66.2	10,690	-0.62%
2021/06/03	10	83.04	12	83.06	82.50	-2	10,817	-0.02%
2021/06/02	72.2	83.47	14	82.79	81.90	58.2	11,023	0.53%
2021/06/01	70.3	86.88	245	88.24	86.30	-174.7	11,140	-1.57%	大賣/鉅額交易
2021/05/31	133	84.19	33.1	86.58	83.80	99.9	11,201	0.89%	大買/
2021/05/28	300	86.15	43.2	86.95	85.90	256.8	11,671	2.20%	大買/鉅額交易
2021/05/27	194.1	84.03	136	84.64	84.60	58.1	11,844	0.49%	大買/大賣/
2021/05/26	5	77.00	30	80.56	81.00	-25	11,483	-0.22%
2021/05/25	8.3	74.70	110.4	73.31	73.70	-102.1	11,897	-0.86%	大賣/鉅額交易
2021/05/24	108.2	70.59	0	0.00	70.70	108.2	12,276	0.88%	大買/鉅額交易
2021/05/21	2.1	69.90	405	69.64	70.00	-402.9	13,082	-3.08%	大賣/鉅額交易
2021/05/20	1	69.30	104	69.84	67.50	-103	13,123	-0.79%	大賣/鉅額交易
2021/05/19	11	67.92	5.1	68.12	69.20	5.9	13,468	0.04%
2021/05/18	9	67.31	12.5	66.91	68.10	-3.5	13,700	-0.03%
2021/05/17	9.3	63.98	15.2	64.88	63.90	-5.9	13,799	-0.04%
2021/05/14	536	67.35	7	68.57	66.00	529	13,757	3.85%	大買/鉅額交易
2021/05/13	17	65.41	19	69.40	69.90	-2	13,805	-0.01%
2021/05/12	7	64.09	15.2	66.17	63.60	-8.2	14,505	-0.06%
2021/05/11	15	70.57	218	69.68	69.40	-203	14,664	-1.38%	大賣/鉅額交易
2021/05/10	2	77.95	5	77.38	77.10	-3	14,787	-0.02%
2021/05/07	30	77.04	47.5	79.03	79.40	-17.5	15,081	-0.12%
2021/05/06	23	76.07	22.8	74.71	74.00	0.2	15,330	0.00%
2021/05/05	4	77.68	33	78.32	75.20	-29	15,604	-0.19%
2021/05/04	217.1	78.86	7	77.47	78.80	210.1	15,754	1.33%	大買/鉅額交易
2021/05/03	11	79.57	10	78.36	76.10	1	15,681	0.01%
2021/04/29	3	83.00	3	83.53	84.00	0	15,791	0.00%
2021/04/28	13	83.62	2	83.47	83.00	11	15,976	0.07%
2021/04/27	10.1	85.17	6	85.05	84.00	4.1	16,273	0.03%
2021/04/26	25.2	88.00	15	86.69	87.50	10.2	16,581	0.06%
2021/04/23	30.5	83.28	66	84.27	83.90	-35.5	16,754	-0.21%
2021/04/22	7	86.00	7	85.62	83.00	0	17,405	0.00%
2021/04/21	67.2	88.19	48	87.94	87.20	19.2	17,753	0.11%
2021/04/20	4.2	91.87	22.4	91.93	90.50	-18.2	17,814	-0.10%
2021/04/19	5.4	89.44	12.1	90.98	90.30	-6.7	18,127	-0.04%
2021/04/16	8.1	92.77	7	92.79	91.90	1.1	18,408	0.01%
2021/04/15	7.2	95.32	6	93.72	94.20	1.2	18,718	0.01%
2021/04/14	30.1	97.28	22	98.30	96.00	8.1	18,901	0.04%
2021/04/13	45	107.37	34.1	107.26	103.50	10.9	18,846	0.06%
2021/04/12	60	112.28	45.2	113.32	110.00	14.8	18,901	0.08%
2021/04/09	55	113.72	58.1	112.90	112.00	-3.1	19,036	-0.02%
2021/04/08	21	107.52	29	108.40	107.00	-8	18,952	-0.04%
2021/04/07	23	107.41	38	107.43	107.50	-15	19,268	-0.08%
2021/04/06	28	108.07	31	109.00	108.00	-3	19,694	-0.02%
2021/04/01	36	107.86	38	108.00	107.00	-2	20,155	-0.01%
2021/03/31	25	105.86	24.5	106.88	104.50	0.5	20,649	0.00%
2021/03/30	9	107.67	32	108.25	107.50	-23	21,222	-0.11%
2021/03/29	36	107.90	22	108.59	108.00	14	21,444	0.07%
2021/03/26	33	106.06	60	107.62	107.00	-27	21,382	-0.13%
2021/03/25	11.1	99.86	5	100.08	100.00	6.1	21,182	0.03%
2021/03/24	38	101.43	9	99.91	101.00	29	21,119	0.14%
2021/03/23	41.5	101.72	29	100.60	101.00	12.5	21,027	0.06%
2021/03/22	48	106.49	27	107.94	103.50	21	20,783	0.10%
2021/03/19	31.1	115.04	28	115.21	114.00	3.1	20,584	0.02%
2021/03/18	49.2	121.31	39.3	120.47	118.50	9.9	20,480	0.05%
2021/03/17	23	116.24	26.2	116.59	118.00	-3.2	19,998	-0.02%
2021/03/16	60.2	117.39	34	115.68	116.00	26.2	19,960	0.13%
2021/03/15	15	115.47	25.2	115.81	117.00	-10.2	19,903	-0.05%
2021/03/12	138.2	118.35	123.5	119.31	113.00	14.7	19,942	0.07%	大買/大賣/
2021/03/11	32.2	113.44	84	112.73	115.50	-51.8	19,330	-0.27%
2021/03/10	26	107.38	28	105.96	105.00	-2	19,269	-0.01%
2021/03/09	35.1	107.41	14	107.04	106.50	21.1	19,205	0.11%
2021/03/08	18.2	108.07	17	107.56	107.00	1.2	19,017	0.01%
2021/03/05	57	114.39	70	115.53	113.00	-13	18,799	-0.07%
2021/03/04	37	116.49	34	117.87	115.50	3	18,627	0.02%
2021/03/03	156	118.13	160	117.25	118.00	-4	18,555	-0.02%	大買/大賣/
2021/03/02	111.2	116.34	114	117.16	114.00	-2.8	18,030	-0.02%	大買/大賣/
2021/02/26	39.7	109.62	18.8	109.96	112.00	20.9	17,564	0.12%
2021/02/25	87.5	117.60	54.2	115.02	110.00	33.3	17,182	0.19%
2021/02/24	23	117.54	35	118.47	118.00	-12	16,633	-0.07%
2021/02/23	56.2	115.56	65	116.44	113.00	-8.9	16,140	-0.05%
2021/02/22	6	108.08	1	111.00	112.00	5	15,357	0.03%
2021/02/19	110	97.71	115	96.14	102.00	-5	15,764	-0.03%	大買/大賣/
2021/02/18	102	93.14	115	94.04	92.80	-13	15,649	-0.08%	大買/大賣/
2021/02/17	32.6	90.16	615	89.95	89.50	-582.4	15,442	-3.77%	大賣/鉅額交易
2021/02/05	16	86.93	13	87.36	86.40	3	15,247	0.02%
2021/02/04	39	86.82	51	87.31	86.30	-12	15,177	-0.08%
2021/02/03	233.5	88.91	164	89.70	87.20	69.5	14,961	0.46%	大買/大賣/
2021/02/02	108.5	83.98	65	84.52	88.10	43.5	14,226	0.31%	大買/
2021/02/01	137.5	80.45	74	81.91	80.10	63.5	14,127	0.45%	大買/
2021/01/29	94.4	85.62	116	89.59	84.20	-21.6	14,018	-0.15%	大賣/
2021/01/28	21	89.13	85	88.81	87.10	-64	13,745	-0.47%
2021/01/27	20	86.50	17.3	86.98	87.90	2.7	13,433	0.02%
2021/01/26	35	85.63	32	87.19	83.10	3	13,111	0.02%
2021/01/25	44	85.03	89	86.80	84.60	-45	12,913	-0.35%
2021/01/22	108	87.65	38	85.77	88.60	70	12,828	0.55%	大買/
2021/01/21	22.3	85.25	32	85.47	84.50	-9.7	12,721	-0.08%
2021/01/20	145	86.44	30	88.58	85.10	115	12,554	0.92%	大買/鉅額交易
2021/01/19	277	93.07	89	95.06	91.30	188	12,273	1.53%	大買/鉅額交易
2021/01/18	72.1	90.49	58.1	91.12	91.60	13.9	11,924	0.12%
2021/01/15	76	97.34	59	96.75	94.90	17	11,660	0.15%
2021/01/14	50	89.27	193	87.22	92.80	-143	10,947	-1.31%	大賣/鉅額交易
2021/01/13	12	85.38	13	84.78	84.40	-1	10,528	-0.01%
2021/01/12	187	84.18	94	85.43	83.60	93	10,422	0.89%	大買/
2021/01/11	163	84.79	23	84.65	84.70	140	10,112	1.38%	大買/鉅額交易
2021/01/08	42	84.25	394	87.03	87.10	-352	9,805	-3.59%	大賣/鉅額交易
2021/01/07	25	77.75	100	75.79	79.20	-75	9,445	-0.79%
2021/01/06	36	72.29	46	73.65	72.00	-10	9,446	-0.11%
2021/01/05	40	73.75	132	75.36	74.00	-92	9,468	-0.97%	大賣/
2021/01/04	72	74.78	82	76.15	74.20	-10	9,490	-0.11%
2020/12/31	14	72.67	135	72.98	73.60	-121	9,643	-1.25%	大賣/鉅額交易
2020/12/30	106	72.99	35	72.32	71.50	71	9,626	0.74%	大買/
2020/12/29	22	72.75	298.4	71.52	69.70	-276.4	9,365	-2.95%	大賣/鉅額交易
2020/12/28	126	72.11	641	70.97	70.80	-515	8,956	-5.75%	大買/大賣/鉅額交易
2020/12/25	70	68.06	804	69.22	70.50	-734	8,574	-8.56%	大賣/鉅額交易
2020/12/24	37	60.38	47	62.97	64.10	-10	7,970	-0.13%
2020/12/23	3	56.10	52	57.17	58.30	-49	7,420	-0.66%
2020/12/22	0	0.00	3	54.50	53.00	-3	7,382	-0.04%
2020/12/21	0	0.00	5	52.20	51.90	-5	7,460	-0.07%
2020/12/17	2	52.85	4	52.20	52.80	-2	8,016	-0.02%
2020/12/16	2	53.40	0	0.00	53.00	2	8,322	0.02%
2020/12/15	31	54.54	1	53.70	52.00	30	8,380	0.36%
2020/12/14	3	55.03	6	55.05	55.40	-3	8,349	-0.04%
2020/12/11	16	54.66	4	54.13	53.90	12	8,400	0.14%
2020/12/10	7	55.70	2	55.90	55.60	5	8,372	0.06%
2020/12/09	13	56.42	39	56.71	56.60	-26	8,313	-0.31%
2020/12/08	32	55.59	18	55.99	55.30	14	8,172	0.17%
2020/12/07	6	53.83	59	53.94	54.50	-53	7,951	-0.67%
2020/12/04	5	55.70	8	55.63	54.50	-3	7,924	-0.04%
2020/12/03	8	54.81	5	54.54	53.80	3	7,786	0.04%
2020/12/02	5	54.54	3	53.90	53.80	2	7,789	0.03%
2020/12/01	4	54.18	12	54.33	55.10	-8	8,092	-0.10%
2020/11/30	5	55.36	6	54.73	54.40	-1	8,325	-0.01%
2020/11/27	20.4	54.87	44	54.65	53.90	-23.6	8,427	-0.28%
2020/11/26	6	52.90	16	52.43	52.90	-10	8,274	-0.12%
2020/11/25	3	50.90	5	50.60	50.30	-2	8,477	-0.02%
2020/11/24	26	51.07	32	50.86	50.40	-6	8,549	-0.07%
2020/11/23	3	51.97	3	51.80	52.10	0	8,561	0.00%
2020/11/20	10	51.00	2	51.20	51.00	8	8,526	0.09%
2020/11/19	18	51.95	6	52.98	52.50	12	8,496	0.14%
2020/11/18	35	54.98	119	55.45	52.10	-84	8,386	-1.00%	大賣/
2020/11/17	7	53.46	23.4	53.04	54.20	-16.4	7,877	-0.21%
2020/11/16	1	50.40	29	50.69	51.00	-28	7,621	-0.37%
2020/11/13	66	48.59	0	0.00	48.60	66	7,498	0.88%
2020/11/12	3	48.23	0	0.00	47.30	3	7,492	0.04%
2020/11/11	1	49.40	6	50.75	48.70	-5	7,428	-0.07%
2020/11/10	6	50.00	30	50.27	49.50	-24	7,347	-0.33%
2020/11/09	52	51.51	43	51.52	51.40	9	7,263	0.12%
2020/11/06	3	49.23	31	49.54	48.65	-28	7,013	-0.40%
2020/11/05	0	0.00	78	46.36	47.65	-78	6,888	-1.13%
2020/11/04	2	47.20	47	47.07	47.30	-45	6,844	-0.66%
2020/11/02	5	45.13	2	45.50	44.90	3	6,882	0.04%
2020/10/30	6	45.56	1	46.35	45.50	5	6,853	0.07%
2020/10/29	9	45.06	4.5	45.79	47.60	4.5	6,799	0.07%
2020/10/28	126.2	46.50	4	46.28	45.05	122.2	6,708	1.82%	大買/鉅額交易
2020/10/27	13	46.76	0	0.00	46.00	13	6,634	0.20%
2020/10/26	2	47.75	0	0.00	47.70	2	6,556	0.03%
2020/10/23	3	48.65	3	48.68	48.50	0	6,531	0.00%
2020/10/22	19.3	48.14	8	48.16	48.15	11.3	6,510	0.17%
2020/10/21	9	48.98	11	48.69	48.70	-2	6,472	-0.03%
2020/10/20	7	49.99	6	49.91	49.25	1	6,427	0.02%
2020/10/19	7	49.01	5	49.31	49.05	2	6,365	0.03%
2020/10/16	10	49.00	3	49.78	48.00	7	6,293	0.11%
2020/10/15	3	51.70	0	0.00	50.40	3	6,195	0.05%
2020/10/14	37	51.84	23	51.91	52.00	14	6,099	0.23%
2020/10/13	27	49.94	21	50.77	51.50	6	5,780	0.10%
2020/10/12	11	49.06	55	48.91	48.55	-44	5,573	-0.79%
2020/10/08	38	50.77	44	50.36	49.45	-6	5,396	-0.11%
2020/10/07	15	47.82	248	48.00	48.55	-233	4,935	-4.72%	大賣/鉅額交易
2020/10/06	10	46.41	7	46.79	46.35	3	4,719	0.06%
2020/10/05	5	44.29	7	44.63	46.30	-2	4,621	-0.04%
2020/09/30	11	44.31	175	44.74	44.20	-164	4,573	-3.59%	大賣/鉅額交易
2020/09/29	4	43.35	4	43.71	43.30	0	4,418	0.00%
2020/09/28	115	44.08	6	44.00	43.95	109	4,415	2.47%	大買/鉅額交易
2020/09/25	157	43.02	34	43.09	44.00	123	4,353	2.83%	大買/鉅額交易
2020/09/24	24	45.50	29	45.95	45.20	-5	4,132	-0.12%
2020/09/23	23	47.23	9	46.63	46.00	14	3,997	0.35%
2020/09/22	29	47.41	36	48.13	47.70	-7	3,814	-0.18%
2020/09/21	18	46.33	124	46.03	46.60	-106	3,415	-3.10%	大賣/鉅額交易
2020/09/18	8	45.10	25	45.99	45.20	-17	3,080	-0.55%
2020/09/17	4	44.36	5	44.42	44.35	-1	3,014	-0.03%
2020/09/16	0	0.00	38	43.97	44.30	-38	2,971	-1.28%
2020/09/15	3	41.87	15	40.95	41.85	-12	2,875	-0.42%
2020/09/14	5	39.50	11	40.41	41.40	-6	2,847	-0.21%
2020/09/11	6.5	39.52	12	40.06	39.30	-5.6	2,882	-0.19%
2020/09/10	16	41.17	13	41.43	40.50	3	2,876	0.10%
2020/09/09	28	38.93	2	40.10	40.25	26	2,857	0.91%
2020/09/08	51.3	40.23	5	40.30	38.95	46.3	2,816	1.64%
2020/09/07	21.3	41.34	7	41.24	39.60	14.3	2,767	0.51%
2020/09/04	95	41.22	98	42.14	43.20	-3	2,662	-0.11%
2020/09/03	42	41.39	39	41.17	40.55	3	2,291	0.13%
2020/09/02	32	38.53	75	39.07	40.25	-43	1,989	-2.16%
2020/09/01	4	35.60	16	36.44	36.60	-12	1,778	-0.67%
2020/08/31	10	34.76	60	35.41	35.25	-50	1,679	-2.98%
2020/08/28	9	31.89	17	33.03	33.55	-8	1,393	-0.57%
2020/08/27	3	30.38	6	30.28	30.50	-3	1,286	-0.23%
2020/08/26	2	29.40	3	29.07	29.50	-1	1,219	-0.08%
2020/08/25	2	28.98	2	29.05	29.20	0	1,189	0.00%
2020/08/24	11	27.61	10	27.55	27.80	1	1,139	0.09%
2020/08/21	5	26.00	6	27.10	27.50	-1	1,141	-0.09%
2020/08/20	0	0.00	2	25.10	25.50	-2	1,126	-0.18%
2020/08/18	1	27.85	7	27.53	27.00	-6	1,091	-0.55%
2020/08/17	4	26.24	3	26.30	26.50	1	1,059	0.09%
2020/08/14	5	26.05	1	26.10	26.20	4	1,070	0.37%
2020/08/13	1	26.25	14	26.54	26.00	-13	1,054	-1.23%
2020/08/11	1	25.00	0	0.00	25.15	1	1,013	0.10%
2020/08/10	6	25.74	1	25.65	25.65	5	1,008	0.50%
2020/08/07	2	26.83	20	27.24	26.95	-18	991	-1.82%
2020/08/06	2	24.38	11	24.71	26.10	-9	909	-0.99%
2020/08/05	1	23.90	4	23.65	24.00	-3	870	-0.34%
2020/08/03	1	22.85	0	0.00	23.20	1	868	0.12%
2020/07/30	1	22.70	5	22.65	22.80	-4	874	-0.46%
2020/07/29	1	21.40	16	21.63	22.35	-15	874	-1.72%
2020/07/28	4	22.18	1	21.20	21.30	3	869	0.35%
2020/07/27	5	22.31	5	22.50	22.10	0	864	0.00%
2020/07/24	2	22.70	1	23.00	22.80	1	861	0.12%
2020/07/23	5	23.40	0	0.00	23.35	5	859	0.58%
2020/07/21	2	23.20	5	23.35	23.25	-3	852	-0.35%
2020/07/20	6	22.66	2	22.60	22.65	4	851	0.47%
2020/07/16	1	23.40	0	0.00	23.40	1	852	0.12%
2020/07/15	2	23.30	1	23.25	23.25	1	849	0.12%
2020/07/14	6	23.69	5	23.50	23.40	1	847	0.12%
2020/07/10	3	24.10	1	23.75	23.65	2	845	0.24%
2020/07/09	1	25.15	11	25.10	25.00	-10	839	-1.19%
2020/07/08	5	25.58	1	25.80	25.45	4	820	0.49%
2020/07/07	10	24.45	11	25.00	24.85	-1	785	-0.13%
2020/07/06	2	23.75	2	23.75	24.00	0	742	0.00%
2020/07/03	0	0.00	2	23.30	23.30	-2	736	-0.27%
2020/07/01	1	23.30	0	0.00	23.45	1	727	0.14%
2020/06/30	2	22.35	0	0.00	22.35	2	710	0.28%
2020/06/23	10	22.50	5	22.90	23.00	5	702	0.71%
2020/06/22	3	22.70	2	23.30	22.80	1	706	0.14%
2020/06/19	7	23.69	0	0.00	23.40	7	702	1.00%
2020/06/18	10	23.96	10	23.94	23.70	0	689	0.00%
2020/06/17	8	22.16	1	22.95	22.95	7	614	1.14%
2020/06/16	0	0.00	4	20.14	20.90	-4	605	-0.66%
2020/06/12	3	18.18	0	0.00	18.25	3	608	0.49%
2020/06/11	1	19.00	2	19.15	18.90	-1	623	-0.16%
2020/06/10	1	19.85	0	0.00	19.80	1	641	0.16%
2020/06/08	8	19.79	0	0.00	19.90	8	671	1.19%
2020/06/05	0	0.00	1	20.00	19.70	-1	671	-0.15%
2020/06/04	0	0.00	1	20.00	19.70	-1	670	-0.15%
2020/06/03	2	19.50	3	19.90	19.90	-1	667	-0.15%
2020/06/02	1	19.00	0	0.00	19.45	1	650	0.15%
2020/06/01	4	19.56	5	19.55	19.50	-1	640	-0.16%
2020/05/29	5	19.10	0	0.00	19.05	5	637	0.78%
2020/05/28	5	19.88	3	20.02	19.50	2	635	0.31%
2020/05/27	13	18.38	3	18.63	19.80	10	595	1.68%
2020/05/26	2	18.00	0	0.00	18.00	2	571	0.35%
2020/05/25	0	0.00	1	17.60	17.95	-1	569	-0.18%
2020/05/21	1	18.60	8	17.96	18.50	-7	565	-1.24%
2020/05/20	2	17.50	0	0.00	17.45	2	549	0.36%
2020/05/18	4	16.95	5	16.85	17.05	-1	552	-0.18%
2020/05/15	2	17.30	1	17.20	17.10	1	557	0.18%
2020/05/14	5	17.75	0	0.00	17.50	5	557	0.90%
2020/05/11	0	0.00	5	18.49	18.35	-5	547	-0.91%
2020/05/08	5	18.25	0	0.00	18.25	5	541	0.92%
2020/05/07	0	0.00	11	18.26	18.85	-11	536	-2.05%
2020/05/06	5	18.10	0	0.00	18.05	5	522	0.96%
2020/05/05	16	17.99	0	0.00	17.95	16	523	3.06%
2020/05/04	1	17.85	0	0.00	18.00	1	523	0.19%
2020/04/21	2	17.85	0	0.00	17.10	2	546	0.37%
2020/04/10	0	0.00	3	17.80	17.95	-3	534	-0.56%
2020/04/09	0	0.00	41	17.71	18.00	-41	546	-7.50%
2020/03/27	8	15.88	0	0.00	15.80	8	563	1.42%
2020/03/23	1	12.90	0	0.00	13.10	1	557	0.18%
2020/03/20	0	0.00	2	13.35	13.35	-2	569	-0.35%
2020/03/19	2	12.15	0	0.00	12.15	2	565	0.35%
2020/03/18	2	14.03	0	0.00	13.50	2	549	0.36%
2020/03/17	4	14.36	0	0.00	13.95	4	535	0.75%
2020/03/13	1	17.05	5	17.10	17.10	-4	494	-0.81%
2020/03/12	2	18.90	1	18.95	18.90	1	479	0.21%
2020/03/11	2	20.85	0	0.00	20.95	2	469	0.43%
2020/03/09	3	20.57	1	21.00	20.50	2	461	0.43%
2020/03/06	5	22.30	0	0.00	22.35	5	452	1.11%
2020/03/02	0	0.00	2	22.88	22.45	-2	460	-0.43%
2020/02/26	0	0.00	2	23.68	23.90	-2	460	-0.43%
2020/02/11	2	23.20	1	23.20	23.20	1	579	0.17%
2020/02/07	2	23.50	0	0.00	23.15	2	589	0.34%
2020/02/05	1	23.10	0	0.00	23.60	1	611	0.16%
2020/02/04	0	0.00	2	22.45	23.10	-2	622	-0.32%
2020/02/03	6	22.29	2	22.10	22.05	4	630	0.63%
2020/01/31	2	24.50	0	0.00	24.35	2	615	0.33%
2020/01/30	1	24.50	22	24.90	24.50	-21	611	-3.43%
2020/01/14	0	0.00	5	26.60	26.80	-5	623	-0.80%
2020/01/06	1	27.30	0	0.00	27.20	1	639	0.16%
2019/12/31	47	28.24	1	28.30	28.40	46	614	7.49%
2019/12/30	42	28.02	6	27.80	28.30	36	603	5.96%
2019/12/27	0	0.00	1	27.35	27.25	-1	589	-0.17%
2019/12/26	0	0.00	54	27.31	27.20	-54	587	-9.19%
2019/12/25	0	0.00	1	27.15	27.15	-1	578	-0.17%
2019/12/24	0	0.00	1	26.60	26.70	-1	579	-0.17%
2019/12/23	12	27.04	2	26.90	26.70	10	580	1.72%
2019/12/20	1	26.50	0	0.00	26.60	1	570	0.18%
2019/12/19	0	0.00	2	27.15	26.75	-2	567	-0.35%
2019/12/18	2	26.60	1	26.55	26.55	1	551	0.18%
2019/12/17	22	26.49	0	0.00	26.70	22	544	4.04%
2019/12/13	8	25.09	0	0.00	25.00	8	518	1.54%
2019/12/12	3	25.35	0	0.00	25.30	3	514	0.58%
2019/12/11	5	25.25	0	0.00	25.15	5	511	0.98%
2019/12/09	15	25.65	0	0.00	25.50	15	509	2.94%
2019/12/05	0	0.00	2	25.05	25.10	-2	507	-0.39%
2019/12/04	1	24.90	1	24.95	24.90	0	506	0.00%
2019/12/03	1	24.45	0	0.00	24.90	1	506	0.20%
2019/11/22	92	25.10	0	0.00	25.10	92	498	18.47%
2019/11/19	84	24.65	1	24.80	24.90	83	512	16.20%
2019/11/18	7	24.75	2	24.95	25.00	5	495	1.01%
2019/11/15	18	25.35	1	25.35	25.35	17	468	3.63%
2019/11/14	3	26.18	0	0.00	25.80	3	459	0.65%
2019/11/13	200	26.37	1	26.15	26.15	199	469	42.41%	大買/鉅額交易
2019/11/12	107	25.78	5	25.50	26.00	102	461	22.10%	大買/鉅額交易
2019/11/11	3	26.75	1	26.65	26.65	2	430	0.46%
2019/11/06	1	28.40	1	28.30	28.35	0	421	0.00%
2019/11/05	2	28.90	1	29.00	28.70	1	418	0.24%
2019/11/01	1	29.35	0	0.00	29.25	1	407	0.25%
2019/10/31	5	28.95	4	29.58	29.85	1	402	0.25%
2019/10/29	35	29.16	1	29.30	28.90	34	398	8.54%
2019/10/28	20	28.96	0	0.00	29.00	20	408	4.89%
2019/10/25	20	29.23	0	0.00	29.20	20	409	4.88%
2019/10/24	1	29.50	1	29.05	29.50	0	405	0.00%
2019/10/23	1	28.25	3	28.25	28.35	-2	397	-0.50%
2019/10/22	26	28.08	0	0.00	28.05	26	401	6.48%
2019/10/21	1	27.90	0	0.00	28.00	1	410	0.24%
2019/10/18	1	28.30	0	0.00	28.15	1	419	0.24%
2019/10/17	40	27.76	0	0.00	27.80	40	426	9.37%
2019/10/16	20	28.66	0	0.00	28.30	20	464	4.30%
2019/10/15	49	29.01	0	0.00	28.80	49	575	8.51%
2019/10/09	2	29.30	0	0.00	29.00	2	581	0.34%
2019/10/08	3	29.73	0	0.00	29.70	3	581	0.52%
2019/10/04	2	30.23	1	30.05	29.95	1	593	0.17%
2019/10/03	14	30.10	0	0.00	30.10	14	610	2.29%
2019/10/01	1	30.25	1	30.35	30.35	0	620	0.00%
2019/09/27	1	30.00	3	30.20	30.00	-2	628	-0.32%
2019/09/26	45	30.17	0	0.00	30.00	45	638	7.05%
2019/09/24	20	30.63	0	0.00	30.60	20	775	2.58%
2019/09/23	10	30.73	0	0.00	30.70	10	779	1.28%
2019/09/20	10	30.65	10	30.75	30.70	0	805	0.00%
2019/09/19	20	30.63	0	0.00	30.60	20	806	2.48%
2019/09/17	65	30.74	0	0.00	30.50	65	808	8.04%
2019/09/16	47	30.58	0	0.00	30.55	47	818	5.74%
2019/09/12	0	0.00	1	30.95	30.80	-1	827	-0.12%
2019/09/10	1	30.55	2	30.70	30.60	-1	832	-0.12%
2019/09/09	2	31.10	2	30.85	30.95	0	830	0.00%
2019/09/06	1	31.85	1	31.85	31.70	0	829	0.00%
2019/09/05	0	0.00	2	31.85	31.70	-2	849	-0.24%
2019/09/03	20	32.04	9	31.52	31.45	11	859	1.28%
2019/08/30	1	31.55	1	31.80	31.35	0	863	0.00%
2019/08/28	1	30.95	1	30.90	31.25	0	864	0.00%
2019/08/26	3	30.85	0	0.00	30.80	3	869	0.35%
2019/08/23	1	32.20	1	32.10	31.85	0	865	0.00%
2019/08/22	1	31.90	2	31.95	32.10	-1	859	-0.12%
2019/08/21	1	31.45	0	0.00	31.45	1	852	0.12%
2019/08/19	1	31.45	1	31.55	31.50	0	853	0.00%
2019/08/16	0	0.00	6	30.60	31.75	-6	855	-0.70%
2019/08/12	1	30.95	0	0.00	31.00	1	858	0.12%
2019/08/07	3	30.58	2	30.63	30.40	1	860	0.12%
2019/08/06	6	30.39	0	0.00	30.80	6	867	0.69%
2019/08/05	6	30.78	4	30.70	30.95	2	869	0.23%
2019/08/02	11	31.34	2	31.38	31.35	9	878	1.02%
2019/08/01	5	32.36	3	32.40	32.15	2	885	0.23%
2019/07/31	3	32.83	3	32.98	32.95	0	884	0.00%
2019/07/30	7	33.02	4	33.08	32.80	3	886	0.34%
2019/07/29	3	34.12	1	34.00	33.90	2	880	0.23%
2019/07/26	2	34.13	0	0.00	34.00	2	891	0.22%
2019/07/24	0	0.00	1	33.95	33.80	-1	898	-0.11%
2019/07/22	0	0.00	1	34.10	34.05	-1	904	-0.11%
2019/07/18	3	35.03	5	35.36	34.15	-2	894	-0.22%
2019/07/17	7	35.11	7	35.30	35.30	0	850	0.00%
2019/07/16	0	0.00	2	33.50	32.50	-2	737	-0.27%
2019/07/15	0	0.00	3	32.90	33.15	-3	734	-0.41%
2019/07/12	2	33.25	6	32.71	32.65	-4	746	-0.54%
2019/07/11	0	0.00	2	33.45	33.00	-2	758	-0.26%
2019/07/10	1	32.65	0	0.00	32.85	1	769	0.13%
2019/07/09	1	32.40	0	0.00	32.30	1	775	0.13%
2019/07/08	2	33.65	0	0.00	33.55	2	795	0.25%
2019/07/03	0	0.00	2	34.90	34.25	-2	841	-0.24%
2019/07/02	5	34.85	8	35.15	34.70	-3	843	-0.36%
2019/07/01	0	0.00	3	32.53	33.85	-3	759	-0.40%
2019/06/28	1	31.50	0	0.00	31.80	1	746	0.13%
2019/06/27	0	0.00	8	31.78	32.00	-8	799	-1.00%
2019/06/25	2	31.25	0	0.00	30.95	2	822	0.24%
2019/06/24	5	31.74	0	0.00	31.85	5	951	0.53%
2019/06/21	5	32.42	2	32.95	32.05	3	1,052	0.29%
2019/06/20	2	32.30	4	32.23	32.45	-2	1,079	-0.19%
2019/06/19	3	31.97	2	31.88	31.80	1	1,198	0.08%
2019/06/18	5	31.85	4	31.45	31.35	1	1,411	0.07%
2019/06/13	2	31.85	1	31.50	31.65	1	1,539	0.06%
2019/06/06	1	30.50	0	0.00	30.35	1	1,641	0.06%
2019/06/03	5	30.75	5	30.95	30.75	0	1,685	0.00%
2019/05/31	1	31.60	0	0.00	31.50	1	1,711	0.06%
2019/05/28	0	0.00	2	30.35	30.45	-2	1,893	-0.11%
2019/05/24	1	31.00	0	0.00	30.40	1	1,961	0.05%
2019/05/23	3	30.47	0	0.00	30.50	3	2,006	0.15%
2019/05/20	11	30.68	0	0.00	30.65	11	2,319	0.47%
2019/05/17	12	30.93	2	31.00	30.45	10	2,337	0.43%
2019/05/16	2	31.73	0	0.00	31.65	2	2,348	0.09%
2019/05/15	4	32.78	0	0.00	32.60	4	2,392	0.17%
2019/05/14	8	31.55	3	32.02	32.25	5	2,419	0.21%
2019/05/13	2	32.65	3	32.37	32.00	-1	2,422	-0.04%
2019/05/10	8	33.06	0	0.00	33.60	8	2,434	0.33%
2019/05/09	4	33.88	0	0.00	33.40	4	2,425	0.16%
2019/05/08	2	35.45	0	0.00	35.35	2	2,413	0.08%
2019/05/07	0	0.00	4	35.90	35.65	-4	2,422	-0.17%
2019/05/06	6	35.73	0	0.00	35.65	6	2,453	0.24%
2019/05/03	1	36.40	1	37.05	36.95	0	2,450	0.00%
2019/05/02	2	36.10	0	0.00	36.05	2	2,442	0.08%
2019/04/30	2	35.70	0	0.00	36.10	2	2,451	0.08%
2019/04/29	0	0.00	10	35.63	35.00	-10	2,475	-0.40%
2019/04/26	2	37.15	0	0.00	37.05	2	2,519	0.08%
2019/04/24	3	38.07	0	0.00	37.95	3	2,598	0.12%
2019/04/23	5	38.19	0	0.00	38.15	5	2,598	0.19%
2019/04/22	0	0.00	3	38.90	38.65	-3	2,603	-0.12%
2019/04/19	4	38.88	0	0.00	39.05	4	2,627	0.15%
2019/04/18	1	39.00	1	38.65	38.70	0	2,661	0.00%
2019/04/17	1	39.15	0	0.00	39.15	1	2,673	0.04%
2019/04/16	9	38.62	0	0.00	38.60	9	2,660	0.34%
2019/04/15	0	0.00	2	39.20	39.40	-2	2,648	-0.08%
2019/04/12	291	39.46	7	39.44	39.20	284	2,649	10.72%	大買/鉅額交易
2019/04/11	6	41.15	2	41.70	40.50	4	2,617	0.15%
2019/04/10	0	0.00	3	41.07	40.75	-3	2,603	-0.12%
2019/04/09	64	40.41	0	0.00	40.50	64	2,582	2.48%
2019/04/08	76	40.62	12	40.57	40.65	64	2,575	2.48%
2019/04/03	172	40.44	0	0.00	40.70	172	2,566	6.70%	大買/鉅額交易
2019/04/02	8	40.61	0	0.00	40.60	8	2,560	0.31%
2019/04/01	13	41.81	11	42.45	41.10	2	2,534	0.08%
2019/03/29	2	40.95	0	0.00	41.40	2	2,477	0.08%
2019/03/28	0	0.00	1	41.35	41.00	-1	2,477	-0.04%
2019/03/27	3	42.42	6	42.67	41.50	-3	2,466	-0.12%
2019/03/26	7	41.34	3	41.20	42.50	4	2,344	0.17%
2019/03/25	6	39.83	16	40.04	39.70	-10	2,251	-0.44%
2019/03/22	50	42.95	31	41.61	41.55	19	2,227	0.85%
2019/03/21	17	41.95	16	42.13	43.00	1	2,109	0.05%
2019/03/20	0	0.00	15	39.62	39.60	-15	1,930	-0.78%
2019/03/19	1	38.90	15	39.32	38.60	-14	1,883	-0.74%
2019/03/18	9	38.16	2	38.10	38.10	7	1,849	0.38%
2019/03/15	1	38.80	1	39.60	38.85	0	1,851	0.00%
2019/03/14	2	39.20	2	39.55	38.60	0	1,857	0.00%
2019/03/13	1	38.65	0	0.00	38.90	1	1,962	0.05%
2019/03/12	12	38.89	27	38.93	38.30	-15	1,958	-0.77%
2019/03/11	0	0.00	7	37.91	37.50	-7	1,959	-0.36%
2019/03/08	2	37.48	0	0.00	38.10	2	2,035	0.10%
2019/03/07	3	39.00	0	0.00	38.30	3	2,140	0.14%
2019/03/06	4	39.43	0	0.00	39.30	4	2,194	0.18%
2019/03/05	5	40.18	1	40.30	39.40	4	2,190	0.18%
2019/03/04	15	39.50	18	39.32	39.45	-3	2,128	-0.14%
2019/02/27	2	36.83	1	37.65	37.95	1	2,077	0.05%
2019/02/26	3	37.63	1	37.75	37.65	2	2,211	0.09%
2019/02/25	6	38.63	9	38.58	38.25	-3	2,267	-0.13%
2019/02/22	19	37.79	20	37.73	37.70	-1	2,233	-0.04%
2019/02/21	22	37.90	27	38.10	38.30	-5	2,191	-0.23%
2019/02/20	4	36.39	25	36.37	35.90	-21	1,984	-1.06%
2019/02/19	13	35.61	1	35.80	35.60	12	1,931	0.62%
2019/02/18	3	35.03	1	35.00	35.05	2	1,902	0.11%
2019/02/15	1	34.20	0	0.00	34.35	1	1,891	0.05%
2019/02/14	7	35.76	26	35.54	35.25	-19	1,885	-1.01%
2019/02/13	12	35.22	26	35.17	35.10	-14	1,859	-0.75%
2019/02/12	8	34.65	0	0.00	34.70	8	1,842	0.43%
2019/02/11	2	34.25	6	34.38	34.30	-4	1,854	-0.22%
2019/01/28	0	0.00	21	33.36	33.45	-21	1,950	-1.08%
2019/01/25	22	34.13	12	33.91	33.75	10	2,005	0.50%
2019/01/23	2	32.80	0	0.00	33.00	2	2,018	0.10%
2019/01/22	1	32.75	6	32.70	32.80	-5	2,030	-0.25%
2019/01/21	2	34.33	1.5	34.54	33.70	0.5	2,036	0.03%
2019/01/18	4	33.88	7	33.21	34.25	-3	2,033	-0.15%
2019/01/17	20	33.98	24	33.35	32.90	-4	2,008	-0.20%
2019/01/16	0	0.00	2	32.75	32.50	-2	1,973	-0.10%
2019/01/15	0	0.00	1	32.40	32.45	-1	1,986	-0.05%
2019/01/14	2	32.33	6	32.50	32.00	-4	2,002	-0.20%
2019/01/11	47	33.01	43	32.33	32.30	4	2,014	0.20%
2019/01/10	3	32.95	2	32.45	32.65	1	1,995	0.05%
2019/01/09	0	0.00	2	32.33	31.90	-2	1,976	-0.10%
2019/01/04	7	29.89	4	29.70	30.10	3	2,047	0.15%
2019/01/03	3	31.10	4	30.63	30.60	-1	2,079	-0.05%
2019/01/02	6	32.12	0	0.00	31.20	6	2,148	0.28%
2018/12/27	2	31.30	0	0.00	31.20	2	2,209	0.09%
2018/12/24	3	31.40	0	0.00	31.70	3	2,260	0.13%
2018/12/21	0	0.00	8	30.10	31.60	-8	2,298	-0.35%
2018/12/20	5	31.31	0	0.00	31.55	5	2,361	0.21%
2018/12/18	1	33.10	3	33.48	33.00	-2	2,409	-0.08%
2018/12/17	1	33.90	0	0.00	33.65	1	2,427	0.04%
2018/12/14	1	33.90	1	34.30	34.25	0	2,430	0.00%
2018/12/13	2	34.95	3	35.20	34.30	-1	2,430	-0.04%
2018/12/12	6	33.94	1	33.60	34.05	5	2,407	0.21%
2018/12/11	2	33.15	0	0.00	33.00	2	2,408	0.08%
2018/12/10	0.1	32.90	16	32.99	32.90	-15.9	2,430	-0.66%
2018/12/07	26	34.86	1	34.65	34.30	25	2,432	1.03%
2018/12/06	40	35.72	20	34.49	34.00	20	2,422	0.83%
2018/12/04	1	35.75	8	35.41	34.90	-7	2,353	-0.30%
2018/12/03	4	35.31	18	35.58	36.00	-14	2,361	-0.59%
2018/11/30	23	34.21	16	34.27	34.15	7	2,288	0.31%
2018/11/29	10	32.80	2	32.30	32.15	8	2,224	0.36%
2018/11/28	1	31.90	0	0.00	32.20	1	2,249	0.04%
2018/11/27	0	0.00	3	31.48	31.70	-3	2,247	-0.13%
2018/11/26	2	31.60	2	31.40	31.05	0	2,243	0.00%
2018/11/23	16	32.28	12	31.75	31.00	4	2,215	0.18%
2018/11/22	2	32.63	8	33.19	33.95	-6	2,064	-0.29%
2018/11/21	4	30.90	5	30.95	30.90	-1	2,004	-0.05%
2018/11/20	2	30.40	0	0.00	30.70	2	2,017	0.10%
2018/11/19	0	0.00	2	30.70	30.85	-2	2,042	-0.10%
2018/11/16	4	30.20	1	30.00	29.65	3	2,039	0.15%
2018/11/15	0	0.00	1.1	29.37	29.55	-1.1	2,036	-0.05%
2018/11/14	1	29.50	1	29.50	29.40	0	2,044	0.00%
2018/11/13	1	28.85	1	28.65	29.95	0	2,074	0.00%
2018/11/12	1	30.00	0	0.00	29.60	1	2,087	0.05%
2018/11/09	2	30.70	8	30.32	30.75	-6	2,104	-0.29%
2018/11/08	1	31.40	0	0.00	31.10	1	2,188	0.05%
2018/11/07	1	31.00	0	0.00	31.95	1	2,217	0.05%
2018/11/06	12	32.52	11	32.45	30.70	1	2,294	0.04%
2018/11/05	0	0.00	6	31.97	31.70	-6	2,259	-0.27%
2018/11/02	19	32.20	15	32.02	32.05	4	2,290	0.17%
2018/11/01	5	31.20	9	31.09	31.00	-4	2,346	-0.17%
2018/10/31	3	29.55	2	29.55	29.65	1	2,376	0.04%
2018/10/30	1	27.90	0	0.00	28.05	1	2,395	0.04%
2018/10/29	2	28.88	2	28.53	28.55	0	2,430	0.00%
2018/10/26	5	28.92	2	29.53	28.60	3	2,488	0.12%
2018/10/25	8	29.85	2	29.48	29.30	6	2,730	0.22%
2018/10/24	0	0.00	2	29.30	31.05	-2	2,742	-0.07%
2018/10/23	1	30.35	0	0.00	30.05	1	2,760	0.04%
2018/10/22	0	0.00	10	32.15	31.85	-10	2,810	-0.36%
2018/10/19	1	29.75	1	30.00	31.45	0	2,900	0.00%
2018/10/18	10	30.70	0	0.00	30.65	10	3,062	0.33%
2018/10/17	2	31.00	13	31.42	30.90	-11	3,309	-0.33%
2018/10/16	14	30.56	4	30.98	30.45	10	3,832	0.26%
2018/10/15	26	30.21	5	30.22	30.60	21	4,107	0.51%
2018/10/12	23	28.58	17	27.33	29.00	6	4,199	0.14%
2018/10/11	6	27.68	2	27.70	27.50	4	4,191	0.10%
2018/10/09	13	30.82	7	31.26	30.55	6	4,204	0.14%
2018/10/08	9	33.92	4	34.28	33.50	5	4,172	0.12%
2018/10/05	5	35.12	7	35.93	34.10	-2	4,205	-0.05%
2018/10/04	4	36.44	1	37.30	37.15	3	4,294	0.07%
2018/10/03	10	37.19	2	37.88	36.90	8	4,351	0.18%
2018/10/02	3	38.90	7	39.47	38.90	-4	4,453	-0.09%
2018/10/01	31	39.10	31	38.85	38.85	0	4,481	0.00%
2018/09/28	4	38.88	1	38.85	38.70	3	4,577	0.07%
2018/09/27	0	0.00	3	39.50	39.10	-3	4,661	-0.06%
2018/09/26	3	38.73	1	39.05	38.90	2	4,671	0.04%
2018/09/25	7	38.74	2	39.18	38.05	5	4,896	0.10%
2018/09/21	4	38.26	5	38.31	38.75	-1	4,916	-0.02%
2018/09/20	2	38.30	5	38.10	38.30	-3	5,004	-0.06%
2018/09/19	0	0.00	2	39.70	38.90	-2	5,050	-0.04%
2018/09/18	3	38.68	0	0.00	38.95	3	5,101	0.06%
2018/09/14	2	39.53	6	40.35	41.40	-4	5,143	-0.08%
2018/09/13	7	39.41	5	39.66	38.80	2	5,159	0.04%
2018/09/12	0	0.00	2	39.13	39.45	-2	5,204	-0.04%
2018/09/11	4	38.33	1	39.30	39.00	3	5,319	0.06%
2018/09/10	182	37.81	18	39.01	37.40	164	5,413	3.03%	大買/鉅額交易
2018/09/07	7	40.41	0	0.00	40.35	7	5,703	0.12%
2018/09/06	1	43.70	2	43.53	43.50	-1	6,145	-0.02%
2018/09/05	8	43.77	6	44.04	44.20	2	6,697	0.03%
2018/09/04	8	44.68	6	44.77	44.00	2	7,180	0.03%
2018/09/03	3	47.03	1	47.10	46.40	2	7,327	0.03%
2018/08/31	3	48.10	1	48.00	48.05	2	7,891	0.03%
2018/08/30	1	48.90	0	0.00	48.80	1	7,943	0.01%
2018/08/29	2	48.63	4	48.85	48.65	-2	8,112	-0.02%
2018/08/28	5	49.10	0	0.00	48.40	5	8,334	0.06%
2018/08/27	1	48.40	11	47.23	48.70	-10	8,357	-0.12%
2018/08/24	43	46.61	11	46.53	46.60	32	8,362	0.38%
2018/08/23	1	48.55	6	48.33	48.10	-5	8,440	-0.06%
2018/08/22	1	48.85	2	48.73	48.65	-1	8,465	-0.01%
2018/08/20	2	47.98	2	48.05	48.50	0	8,519	0.00%
2018/08/17	7	50.69	2	49.50	49.45	5	8,556	0.06%
2018/08/16	3	49.25	1	49.60	50.00	2	8,625	0.02%
2018/08/15	17	50.50	9	50.78	50.00	8	8,679	0.09%
2018/08/14	19	48.84	16	48.35	49.80	3	8,709	0.03%
2018/08/13	135	50.02	15	49.29	49.25	120	8,686	1.38%	大買/鉅額交易
2018/08/10	18	55.72	29	54.46	53.60	-11	8,606	-0.13%
2018/08/09	14	55.36	4	55.28	55.50	10	8,620	0.12%
2018/08/08	19	56.19	18	55.87	55.10	1	8,672	0.01%
2018/08/07	3	54.93	0	0.00	54.60	3	8,582	0.03%
2018/08/06	1	56.70	0	0.00	56.20	1	8,556	0.01%
2018/08/03	7	57.09	5	57.26	56.80	2	8,554	0.02%
2018/08/02	4	57.03	5	56.96	57.00	-1	8,524	-0.01%
2018/08/01	24	59.24	32	58.48	58.10	-8	8,471	-0.09%
2018/07/31	1	56.00	2	56.60	57.20	-1	8,210	-0.01%
2018/07/30	11	56.49	7	57.44	55.60	4	8,182	0.05%
2018/07/27	5	57.36	4	57.58	57.80	1	8,134	0.01%
2018/07/26	10	57.49	19	58.07	56.80	-9	8,083	-0.11%
2018/07/25	13	60.28	19	60.01	58.60	-6	7,997	-0.08%
2018/07/24	18	59.13	24	59.07	59.50	-6	7,856	-0.08%
2018/07/23	79	57.86	76	57.56	58.30	3	7,649	0.04%
2018/07/20	51	55.97	68	56.93	58.50	-17	7,184	-0.24%
2018/07/19	26	53.60	11	53.50	53.20	15	6,947	0.22%
2018/07/18	10	51.64	6	51.63	51.00	4	6,880	0.06%
2018/07/17	9	52.81	19	53.08	52.20	-10	6,907	-0.14%
2018/07/16	9	53.14	3	54.10	52.10	6	6,905	0.09%
2018/07/13	16	53.56	2	53.70	53.60	14	6,923	0.20%
2018/07/12	18	53.71	22	54.08	53.50	-4	6,954	-0.06%
2018/07/11	15	52.41	15	52.14	52.80	0	6,922	0.00%
2018/07/10	5	51.64	6	51.55	52.10	-1	7,101	-0.01%
2018/07/09	6	49.78	4	49.91	49.30	2	7,109	0.03%
2018/07/06	24	50.12	20	49.81	50.80	4	7,327	0.05%
2018/07/05	9	50.46	30	49.82	48.30	-21	7,426	-0.28%
2018/07/04	9	52.77	2	53.50	52.40	7	7,514	0.09%
2018/07/03	518	54.83	3	56.27	53.20	515	7,434	6.93%	大買/鉅額交易
2018/07/02	7	59.91	2	59.10	59.10	5	7,182	0.07%
2018/06/29	13	58.17	20	57.81	60.60	-7	7,140	-0.10%
2018/06/28	2	55.50	0	0.00	56.00	2	7,028	0.03%
2018/06/27	19	55.81	10	58.00	55.80	9	6,982	0.13%
2018/06/26	3	57.80	4	57.05	57.80	-1	6,956	-0.01%
2018/06/25	3	57.73	11	57.43	56.50	-8	6,934	-0.12%
2018/06/22	1	58.10	7	58.60	58.10	-6	6,913	-0.09%
2018/06/21	5	60.02	5	59.86	59.90	0	6,876	0.00%
2018/06/20	12	61.32	2	61.00	58.80	10	6,826	0.15%
2018/06/19	9	63.61	14	62.47	62.30	-5	6,705	-0.07%
2018/06/15	31	69.37	5	71.00	67.00	26	6,598	0.39%
2018/06/14	66	69.99	62	70.87	70.00	4	6,259	0.06%
2018/06/13	30	69.14	24.2	69.69	70.90	5.8	5,770	0.10%
2018/06/12	33	62.23	26.1	63.00	64.50	6.9	5,218	0.13%
2018/06/11	9	58.09	21.3	58.61	58.70	-12.3	4,735	-0.26%
2018/06/08	32	52.85	1,073.3	52.62	53.40	-1,041.3	4,502	-23.13%	大賣/鉅額交易
2018/06/07	2	49.40	1	49.60	48.60	1	3,931	0.03%
2018/06/06	149	50.59	138	51.47	49.40	11	3,884	0.28%	大買/大賣/
2018/06/05	2	48.50	528.2	51.02	49.75	-526.2	3,745	-14.05%	大賣/鉅額交易
2018/06/04	0	0.00	1	49.10	48.00	-1	3,531	-0.03%
2018/06/01	0	0.00	2	48.35	47.80	-2	3,518	-0.06%
2018/05/31	0	0.00	4	47.39	48.15	-4	3,505	-0.11%
2018/05/30	2	45.80	4	45.93	45.80	-2	3,437	-0.06%
2018/05/29	0	0.00	1	46.60	46.75	-1	3,440	-0.03%
2018/05/28	0	0.00	12	47.30	46.95	-12	3,490	-0.34%
2018/05/25	10	47.70	7	48.16	47.60	3	3,710	0.08%
2018/05/24	23	47.97	22	48.12	48.40	1	3,691	0.03%
2018/05/23	3	48.00	1	47.65	46.75	2	3,718	0.05%
2018/05/22	1	47.70	121	45.23	47.10	-120	3,657	-3.28%	大賣/鉅額交易
2018/05/21	0	0.00	1	45.00	44.90	-1	3,561	-0.03%
2018/05/18	5	44.10	4	44.00	44.30	1	3,552	0.03%
2018/05/17	27	45.08	6	44.93	44.30	21	3,566	0.59%
2018/05/16	6	44.69	9	44.12	43.85	-3	3,523	-0.09%
2018/05/15	3	42.85	2	42.35	42.05	1	3,458	0.03%
2018/05/14	3	42.27	0	0.00	43.50	3	3,480	0.09%
2018/05/11	13	41.86	6	41.88	41.75	7	3,471	0.20%
2018/05/10	9	41.07	5	41.27	40.90	4	3,448	0.12%
2018/05/09	10	41.58	0	0.00	41.50	10	3,474	0.29%
2018/05/08	1	40.80	0	0.00	40.65	1	3,534	0.03%
2018/05/07	3	41.28	0	0.00	41.20	3	3,558	0.08%
2018/05/04	5	40.65	0	0.00	40.80	5	3,644	0.14%
2018/05/03	4	41.06	4	41.36	41.00	0	3,647	0.00%
2018/05/02	39	41.06	0	0.00	41.45	39	3,716	1.05%
2018/04/30	1	42.85	3	42.20	42.80	-2	3,813	-0.05%
2018/04/27	3	41.32	0	0.00	42.30	3	3,803	0.08%
2018/04/26	305	42.89	28	40.53	40.50	277	3,795	7.30%	大買/鉅額交易
2018/04/25	22	44.68	0	0.00	43.65	22	3,729	0.59%
2018/04/24	253	45.24	0	0.00	44.05	253	3,707	6.82%	大買/鉅額交易
2018/04/23	37	47.21	4	47.63	46.10	33	3,723	0.89%
2018/04/20	21	48.13	27	48.14	48.00	-6	3,673	-0.16%
2018/04/19	3	47.77	2	47.70	47.60	1	3,692	0.03%
2018/04/18	161	47.83	2	47.83	47.55	159	3,676	4.33%	大買/鉅額交易
2018/04/17	116	48.90	123	49.07	48.85	-7	3,588	-0.20%	大買/大賣/
2018/04/16	35	51.96	56	52.55	51.70	-21	3,490	-0.60%
2018/04/13	10	50.62	59	49.96	49.40	-49	3,247	-1.51%
2018/04/12	13	49.31	219	49.59	50.20	-206	3,112	-6.62%	大賣/鉅額交易
2018/04/11	99	48.56	14	48.28	47.15	85	2,850	2.98%
2018/04/10	28	47.69	53	47.40	46.10	-25	2,660	-0.94%
2018/04/09	2	44.53	18	44.59	44.70	-16	2,465	-0.65%
2018/04/03	1	44.40	2	44.30	44.40	-1	2,467	-0.04%
2018/03/30	6	44.95	1	44.00	43.95	5	2,461	0.20%
2018/03/27	0.5	44.00	4	43.94	44.20	-3.5	2,433	-0.14%
2018/03/23	4	41.90	0	0.00	42.20	4	2,437	0.16%
2018/03/22	0	0.00	5	44.06	43.25	-5	2,426	-0.21%
2018/03/20	6	42.91	2	43.35	42.95	4	2,402	0.17%
2018/03/19	0	0.00	1	43.60	43.25	-1	2,407	-0.04%
2018/03/16	2	44.80	0	0.00	43.80	2	2,405	0.08%
2018/03/15	6	44.69	6	44.30	44.25	0	2,414	0.00%
2018/03/09	0	0.00	11	43.73	43.60	-11	2,472	-0.44%
2018/03/08	1	42.95	3	43.45	43.10	-2	2,457	-0.08%
2018/03/07	8	42.71	0	0.00	42.50	8	2,455	0.33%
2018/03/06	0	0.00	2	44.45	43.90	-2	2,475	-0.08%
2018/03/05	5	45.34	1	45.15	43.90	4	2,490	0.16%
2018/03/02	6	44.92	10	45.30	44.80	-4	2,467	-0.16%
2018/03/01	16	45.97	6	45.98	45.90	10	2,443	0.41%
2018/02/27	40	46.82	36	47.55	46.35	4	2,384	0.17%
2018/02/26	6	44.05	2	43.95	44.75	4	2,139	0.19%
2018/02/23	5	43.85	6	43.84	43.90	-1	2,108	-0.05%
2018/02/22	0	0.00	3	41.53	41.55	-3	2,071	-0.14%
2018/02/21	2	41.55	1	42.20	41.75	1	2,061	0.05%
2018/02/12	5	40.80	0	0.00	40.40	5	2,059	0.24%
2018/02/09	6	40.08	9	40.16	40.50	-3	2,120	-0.14%
2018/02/07	2	42.55	0	0.00	42.20	2	2,142	0.09%
2018/02/06	9	40.87	1	40.80	40.80	8	2,139	0.37%
2018/02/05	3	43.80	3	43.80	43.85	0	2,106	0.00%
2018/02/02	0	0.00	3	43.30	42.95	-3	2,115	-0.14%
2018/02/01	1	44.60	5	44.41	43.45	-4	2,204	-0.18%
2018/01/31	1	43.95	3	44.48	43.50	-2	2,222	-0.09%
2018/01/30	54	42.33	0	0.00	43.10	54	2,201	2.45%
2018/01/29	15	43.88	16	43.96	43.85	-1	2,210	-0.05%
2018/01/25	5	42.94	3	42.80	42.00	2	2,207	0.09%
2018/01/24	0	0.00	38	42.40	42.55	-38	2,187	-1.74%
2018/01/23	6	40.64	0	0.00	41.10	6	2,133	0.28%
2018/01/22	5	40.96	3	41.30	41.10	2	2,214	0.09%
2018/01/19	5	40.55	5	40.15	40.20	0	2,316	0.00%
2018/01/18	2	40.80	47	40.51	40.10	-45	2,358	-1.91%
2018/01/17	1	40.35	17	40.09	40.30	-16	2,419	-0.66%
2018/01/16	0	0.00	1	38.60	38.65	-1	2,519	-0.04%
2018/01/15	10	38.80	24	38.78	38.95	-14	2,763	-0.51%
2018/01/12	4	37.39	7	37.35	36.90	-3	2,979	-0.10%
2018/01/11	1	35.20	0	0.00	35.20	1	3,006	0.03%
2018/01/10	4	35.25	0	0.00	35.10	4	3,060	0.13%
2018/01/09	6	36.38	0	0.00	36.00	6	3,150	0.19%
2018/01/08	2	36.70	0	0.00	36.55	2	3,189	0.06%
2018/01/05	3	37.70	0	0.00	37.60	3	3,235	0.09%
2018/01/04	0	0.00	3	38.00	37.75	-3	3,295	-0.09%
2018/01/03	0	0.00	3	37.70	37.30	-3	3,380	-0.09%
2018/01/02	6	36.48	5	37.22	37.25	1	3,473	0.03%