合晶 (6182)-群益金鼎-南京券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
29.90
漲跌
▲0.50
漲幅
+1.70%
成交量
1,958張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

合晶 (6182)籌碼相關－群益金鼎-南京券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-南京券商分點個股進出
群益金鼎-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	20	29.64	20	30.13	29.40	0	1,919	0.00%
2024/11/19	0	0.00	70	30.89	30.25	-70	1,906	-3.67%
2024/11/18	1	29.90	0	0.00	30.00	1	1,819	0.06%
2024/11/14	30	31.48	0	0.00	30.50	30	1,651	1.82%
2024/11/13	0	0.00	17	32.40	31.95	-17	1,596	-1.07%
2024/11/12	0	0.00	13	32.35	32.10	-13	1,573	-0.83%
2024/11/11	6	32.04	0	0.00	32.10	6	1,529	0.39%
2024/11/08	10	32.60	1	32.20	31.95	9	1,489	0.60%
2024/11/07	0	0.00	16.1	31.30	31.35	-16.1	1,370	-1.17%
2024/11/06	1	29.80	0.1	30.00	29.80	0.9	1,317	0.07%
2024/10/29	0	29.80	0	0.00	29.90	0	1,408	0.00%
2024/10/16	1	29.65	0	0.00	29.70	1	1,580	0.06%
2024/10/15	3	29.95	0	0.00	29.95	3	1,591	0.19%
2024/10/11	1	30.00	0	0.00	29.85	1	1,598	0.06%
2024/10/09	0	0.00	141	30.15	30.05	-141	1,650	-8.54%	大賣/鉅額交易
2024/10/08	1	30.70	78	30.73	30.65	-77	1,653	-4.66%
2024/10/07	0	0.00	60	31.13	31.05	-60	1,729	-3.47%
2024/10/04	0	0.00	80	31.39	31.00	-80	1,850	-4.32%
2024/10/01	2	31.70	49	31.49	31.50	-47	2,067	-2.27%
2024/09/30	19	31.98	40	31.84	31.75	-21	2,234	-0.94%
2024/09/27	0	0.00	55	31.85	32.00	-55	2,348	-2.34%
2024/09/26	0	0.00	41	31.81	31.60	-41	2,512	-1.63%
2024/09/25	0	0.00	60	31.53	31.65	-60	2,758	-2.18%
2024/09/24	0	0.00	56	31.26	31.25	-56	3,038	-1.84%
2024/09/23	9	31.64	13.2	31.48	31.50	-4.2	3,064	-0.14%
2024/09/20	1	31.60	10	31.70	31.60	-9	3,110	-0.29%
2024/09/19	0	0.00	20	31.65	31.65	-20	3,190	-0.63%
2024/09/18	35	32.01	0	0.00	31.60	35	3,229	1.08%
2024/09/16	0	0.00	20	32.50	32.50	-20	3,252	-0.62%
2024/09/10	0	0.00	0.1	31.70	31.00	-0.1	3,449	0.00%
2024/09/02	6	34.70	0	0.00	34.70	6	3,575	0.17%
2024/08/30	5	35.00	1	34.80	35.15	4	3,593	0.11%
2024/08/28	8	35.11	0	0.00	34.85	8	3,629	0.22%
2024/08/26	2.3	34.52	0	0.00	34.50	2.3	3,691	0.06%
2024/08/21	2	33.90	0	0.00	33.90	2	3,801	0.05%
2024/08/20	20	34.39	0	0.00	34.25	20	3,805	0.53%
2024/08/16	32	34.02	0	0.00	34.00	32	3,868	0.83%
2024/08/15	2.9	33.50	0	0.00	33.50	2.9	3,874	0.07%
2024/08/06	1.1	31.82	0	0.00	31.90	1.1	4,006	0.03%
2024/08/02	23	36.84	0	0.00	36.15	23	3,932	0.58%
2024/08/01	6.1	37.50	0	0.00	37.50	6.1	3,911	0.16%
2024/07/31	21	36.82	0	0.00	36.80	21	3,908	0.54%
2024/07/29	2	37.13	0	0.00	36.55	2	3,903	0.05%
2024/07/26	26	37.20	0	0.00	37.20	26	3,886	0.67%
2024/07/23	29	37.86	0	0.00	37.85	29	3,881	0.75%
2024/07/22	31	37.89	0	0.00	37.90	31	3,879	0.80%
2024/07/19	40	39.69	0	0.00	38.60	40	3,856	1.04%
2024/07/18	3.8	39.87	0	0.00	40.05	3.8	3,806	0.10%
2024/07/17	1.6	40.05	0	0.00	40.05	1.6	3,791	0.04%
2024/07/16	0.1	40.00	1	40.25	40.00	-0.9	3,799	-0.02%
2024/07/15	13.6	40.53	0	0.00	40.15	13.6	3,819	0.36%
2024/07/11	0	0.00	1.3	41.22	40.75	-1.3	3,836	-0.03%
2024/07/10	0.3	40.15	0	0.00	40.00	0.3	3,815	0.01%
2024/07/08	25	41.08	0	0.00	41.05	25	3,747	0.67%
2024/07/05	10	41.50	13	41.81	41.85	-3	3,633	-0.08%
2024/07/03	0	39.50	60	39.58	39.90	-60	3,281	-1.83%
2024/07/02	0	0.00	41	39.35	39.35	-41	3,171	-1.29%
2024/07/01	63	38.56	60	37.98	38.65	3	3,005	0.10%
2024/06/28	0.4	37.78	0	0.00	37.85	0.4	2,779	0.01%
2024/06/27	10.1	38.35	70	38.52	38.35	-59.9	2,547	-2.35%
2024/06/26	21	38.57	0	0.00	38.50	21	2,530	0.83%
2024/06/24	1	37.70	0	0.00	37.80	1	2,428	0.04%
2024/06/21	0.5	37.75	0	0.00	37.55	0.5	2,430	0.02%
2024/06/20	24.9	38.07	0	0.00	37.45	24.9	2,429	1.02%
2024/06/19	0.2	38.10	0	0.00	38.10	0.2	2,352	0.01%
2024/06/14	1	37.75	0.1	38.00	37.90	0.9	2,470	0.04%
2024/06/13	1	38.20	1	37.95	37.95	0	2,517	0.00%
2024/06/12	1	37.95	0	0.00	38.00	1	2,539	0.04%
2024/06/11	10	38.15	0	0.00	38.20	10	2,560	0.39%
2024/06/07	0	0.00	1	38.15	38.20	-1	2,605	-0.04%
2024/06/06	2	37.83	0	0.00	37.75	2	2,632	0.08%
2024/06/05	0	38.75	0	0.00	38.55	0	2,718	0.00%
2024/05/31	0.9	39.55	0	0.00	39.10	0.9	3,080	0.03%
2024/05/29	5	39.90	0	0.00	39.85	5	3,061	0.16%
2024/05/27	2	39.73	1	40.15	39.65	1	3,013	0.03%
2024/05/23	14	40.40	1	40.55	39.90	13	3,033	0.43%
2024/05/22	2	39.80	0	0.00	40.40	2	3,022	0.07%
2024/05/21	5	39.87	0	0.00	39.80	5	2,998	0.17%
2024/05/20	3.2	40.27	6	40.17	40.15	-2.8	2,999	-0.09%
2024/05/17	6	40.17	0	0.00	40.35	6	2,984	0.20%
2024/05/15	0	0.00	3	39.70	39.55	-3	2,960	-0.10%
2024/05/14	0.2	39.75	0	0.00	39.65	0.2	2,977	0.01%
2024/05/13	2	40.00	0	0.00	40.05	2	2,976	0.07%
2024/05/10	0.4	39.55	35	39.75	39.95	-34.6	2,954	-1.17%
2024/05/09	0.1	39.25	0	0.00	39.30	0.1	2,923	0.00%
2024/05/08	5.3	38.80	0	0.00	38.80	5.3	2,934	0.18%
2024/05/07	0.5	38.89	0	0.00	39.20	0.5	2,925	0.02%
2024/05/06	0	0.00	0.1	39.00	39.00	-0.1	2,927	0.00%
2024/05/02	30.1	39.03	0	0.00	39.20	30.1	2,949	1.02%
2024/04/30	3.1	39.50	0	0.00	39.50	3.1	2,935	0.10%
2024/04/29	0	0.00	30	39.40	39.50	-30	2,941	-1.02%
2024/04/24	0	0.00	0.4	38.85	39.00	-0.4	2,969	-0.01%
2024/04/22	0	0.00	1	39.25	38.95	-1	3,017	-0.03%
2024/04/19	20	39.21	20	39.01	38.85	0	3,009	0.00%
2024/04/18	2.1	39.80	0	0.00	39.70	2.1	2,977	0.07%
2024/04/17	0	0.00	25	40.08	39.75	-25	2,966	-0.84%
2024/04/16	0.5	39.45	11	38.97	38.90	-10.5	2,945	-0.36%
2024/04/15	0	40.05	14	39.96	40.10	-14	2,945	-0.48%
2024/04/12	5.1	39.45	0	0.00	39.45	5.1	2,947	0.17%
2024/04/11	20	39.78	1	39.70	39.55	19	2,967	0.64%
2024/04/10	12	40.02	0	0.00	39.95	12	3,008	0.40%
2024/04/09	0.1	40.05	0	0.00	39.90	0.1	3,025	0.00%
2024/04/03	0.1	39.90	0	39.75	39.95	0.1	3,069	0.00%
2024/03/27	0	39.10	0	0.00	39.00	0	3,324	0.00%
2024/03/26	0.2	39.45	0	0.00	38.75	0.2	3,388	0.01%
2024/03/25	1.1	39.14	10	39.23	39.10	-8.9	3,432	-0.26%
2024/03/22	0.2	39.90	2	39.72	39.70	-1.8	3,537	-0.05%
2024/03/21	0.2	40.20	0	0.00	40.00	0.2	3,678	0.01%
2024/03/19	1	39.95	0	0.00	39.60	1	4,036	0.02%
2024/03/18	3	38.80	0	0.00	38.80	3	4,353	0.07%
2024/03/15	0	0.00	2	39.80	39.70	-2	4,579	-0.04%
2024/03/13	0.4	41.30	0	0.00	40.70	0.4	4,537	0.01%
2024/03/11	3.2	42.23	3	42.35	41.60	0.2	4,453	0.00%
2024/03/08	28	42.63	32	42.33	42.35	-4	4,322	-0.09%
2024/03/01	0	0.00	3	40.02	39.90	-3	4,022	-0.07%
2024/02/29	0	0.00	20	40.08	39.80	-20	4,017	-0.50%
2024/02/27	16	40.18	9	40.42	39.90	7	4,006	0.17%
2024/02/26	1	40.60	14	40.70	40.40	-13	3,992	-0.33%
2024/02/23	3	41.40	26	41.32	41.00	-23	3,963	-0.58%
2024/02/22	4	41.39	3	41.60	41.20	1	3,963	0.03%
2024/02/21	0	0.00	20	41.25	41.20	-20	3,965	-0.50%
2024/02/16	0	0.00	20.3	41.36	41.40	-20.3	3,966	-0.51%
2024/02/15	0	0.00	3	41.05	41.20	-3	3,965	-0.08%
2024/02/05	6	40.60	0	0.00	40.70	6	3,961	0.15%
2024/02/01	0.5	40.85	0	0.00	41.00	0.5	4,014	0.01%
2024/01/31	12	41.39	0	0.00	41.25	12	4,029	0.30%
2024/01/30	15	41.05	0	0.00	40.55	15	4,055	0.37%
2024/01/29	0	0.00	32	41.30	41.30	-32	4,119	-0.78%
2024/01/25	0.1	42.20	50	41.50	41.50	-50	4,137	-1.21%
2024/01/24	0	0.00	50	42.35	42.35	-50	4,158	-1.20%
2024/01/23	0.5	42.50	30	42.30	42.30	-29.5	4,234	-0.70%
2024/01/22	25	42.56	0	0.00	42.55	25	4,248	0.59%
2024/01/19	20	42.15	1	42.15	42.15	19	4,291	0.44%
2024/01/18	1.1	41.28	20	41.55	41.60	-19	4,334	-0.44%
2024/01/17	0.1	42.45	0	0.00	42.20	0.1	4,333	0.00%
2024/01/16	0	0.00	2	43.30	43.35	-2	4,309	-0.05%
2024/01/15	2	43.10	5	43.17	43.15	-3	4,308	-0.07%
2024/01/12	5	42.65	0	0.00	42.75	5	4,315	0.12%
2024/01/10	0.1	42.70	0.2	42.45	42.35	-0.1	4,351	0.00%
2024/01/09	0.1	43.00	0	0.00	43.05	0.1	4,338	0.00%
2024/01/08	0	0.00	2	43.35	43.55	-2	4,326	-0.05%
2024/01/04	2	43.05	2	43.25	43.25	0	4,341	0.00%
2024/01/03	1	42.55	2	43.35	43.20	-1	4,318	-0.02%
2024/01/02	12.1	43.15	0	0.00	43.05	12.1	4,297	0.28%
2023/12/29	20	43.35	0	0.00	43.30	20	4,298	0.47%
2023/12/28	7	43.74	0	0.00	43.55	7	4,277	0.16%
2023/12/27	4.2	43.99	2.1	44.73	43.95	2.2	4,250	0.05%
2023/12/26	0	0.00	15	43.95	44.15	-15	4,172	-0.36%
2023/12/25	1	43.50	0	0.00	43.75	1	4,130	0.02%
2023/12/22	5.1	44.26	4	44.70	44.10	1.1	4,096	0.03%
2023/12/21	7	44.15	0	0.00	44.05	7	4,051	0.17%
2023/12/20	2	44.75	0	0.00	44.65	2	3,989	0.05%
2023/12/19	6	45.25	0	0.00	45.00	6	3,943	0.15%
2023/12/18	25	47.24	0	0.00	46.05	25	3,839	0.65%
2023/12/15	7	48.78	5	48.40	48.05	2	3,768	0.05%
2023/12/14	2	46.58	2	46.20	47.40	0	3,495	0.00%
2023/12/13	9	48.31	22	48.20	46.45	-13	3,474	-0.37%
2023/12/12	9	46.44	183.1	45.54	47.60	-174.1	3,179	-5.48%	大賣/鉅額交易
2023/12/11	6	44.30	6	44.58	44.20	0	2,933	0.00%
2023/12/08	0	0.00	8	44.65	44.50	-8	2,993	-0.27%
2023/12/07	8	44.31	0	0.00	43.80	8	3,090	0.26%
2023/12/06	10	44.40	0	0.00	44.35	10	3,137	0.32%
2023/12/05	23	44.62	0	0.00	44.45	23	3,194	0.72%
2023/12/04	47	45.08	6	45.40	45.00	41	3,281	1.25%
2023/11/28	0.2	43.65	43	44.40	44.85	-42.8	3,332	-1.29%
2023/11/27	10.8	43.97	0	0.00	43.85	10.8	3,299	0.33%
2023/11/24	1.1	43.91	0	0.00	43.85	1.1	3,305	0.03%
2023/11/21	55	43.91	0	0.00	43.60	55	3,334	1.65%
2023/11/20	13.1	43.92	0	0.00	44.05	13.1	3,340	0.39%
2023/11/17	1.9	43.81	8	43.81	43.80	-6.1	3,358	-0.18%
2023/11/16	17.2	43.36	0	0.00	43.80	17.2	3,373	0.51%
2023/11/14	4.1	42.74	0	0.00	42.65	4.1	3,404	0.12%
2023/11/13	0	0.00	3	43.00	42.95	-3	3,426	-0.09%
2023/11/09	1	42.55	0	0.00	42.40	1	3,456	0.03%
2023/11/07	3	43.25	0	0.00	43.00	3	3,444	0.09%
2023/11/06	6.4	43.63	0	0.00	43.50	6.4	3,448	0.19%
2023/11/03	9	45.09	0	0.00	44.85	9	3,442	0.26%
2023/11/01	10	43.10	0	0.00	44.60	10	3,501	0.29%
2023/10/30	9	45.74	0	0.00	45.10	9	3,470	0.26%
2023/10/27	54	46.17	86	46.54	45.80	-32	3,464	-0.92%
2023/10/26	5	45.32	1	45.25	45.45	4	3,495	0.11%
2023/10/25	44	46.44	46	46.81	46.15	-2	3,467	-0.06%
2023/10/24	1	46.40	49	46.69	46.70	-48	3,475	-1.38%
2023/10/19	17	45.86	1	45.85	45.90	16	3,586	0.45%
2023/10/18	14	46.08	0.1	46.05	45.90	13.9	3,621	0.38%
2023/10/17	0	0.00	10	46.70	46.05	-10	3,611	-0.28%
2023/10/16	14	46.14	0	0.00	46.35	14	3,738	0.37%
2023/10/13	0	0.00	4.1	46.16	46.50	-4.1	3,861	-0.11%
2023/10/06	27	45.91	0	0.00	45.95	27	4,134	0.65%
2023/10/05	10.3	45.98	0	0.00	46.00	10.3	4,280	0.24%
2023/10/04	3	44.55	3	44.80	44.95	0	4,411	0.00%
2023/10/03	0	0.00	3	45.10	45.00	-3	4,457	-0.07%
2023/10/02	3.1	44.09	6	44.78	45.00	-2.9	4,520	-0.06%
2023/09/28	6	44.00	6	44.38	44.00	0	4,614	0.00%
2023/09/27	6	44.23	0	0.00	44.00	6	4,641	0.13%
2023/09/26	2	44.55	2	44.85	44.65	0	4,648	0.00%
2023/09/25	3.4	44.76	4	45.09	44.95	-0.6	4,702	-0.01%
2023/09/22	0.2	45.10	1	44.85	45.20	-0.8	4,714	-0.02%
2023/09/21	0	0.00	0	45.05	44.85	0	4,742	0.00%
2023/09/20	2	45.00	1	44.50	44.90	1	4,817	0.02%
2023/09/19	0	0.00	1	46.35	45.70	-1	4,900	-0.02%
2023/09/18	8.5	46.80	1	47.00	46.70	7.5	4,853	0.16%
2023/09/15	28.5	46.53	22	46.64	46.50	6.5	4,802	0.13%
2023/09/14	0	46.15	1	46.10	46.00	-1	4,750	-0.02%
2023/09/13	1	45.90	12	46.04	45.90	-11	4,749	-0.23%
2023/09/12	0	0.00	3	45.72	45.65	-3	4,776	-0.06%
2023/09/08	38	45.05	2	44.65	44.85	36	5,009	0.72%
2023/09/07	111	44.93	0	0.00	44.85	111	4,970	2.23%	大買/鉅額交易
2023/09/06	0	0.00	3	44.20	44.30	-3	4,892	-0.06%
2023/09/04	2	42.85	2	43.15	43.20	0	4,859	0.00%
2023/09/01	4	42.90	13	43.00	43.10	-9	4,864	-0.19%
2023/08/30	113	42.44	23	42.60	42.45	90	4,885	1.84%	大買/
2023/08/29	17	41.89	8	42.31	42.50	9	4,909	0.18%
2023/08/28	10	41.94	2	42.10	42.00	8	4,910	0.16%
2023/08/25	0	0.00	3	42.25	42.15	-3	4,910	-0.06%
2023/08/24	12	41.94	6	42.10	41.75	6	4,913	0.12%
2023/08/22	0	0.00	5	41.44	41.65	-5	4,921	-0.10%
2023/08/21	3	41.32	0	0.00	41.10	3	4,900	0.06%
2023/08/18	4.1	41.07	7	41.42	41.25	-2.9	4,893	-0.06%
2023/08/17	0.1	40.00	2	40.45	40.80	-1.9	4,877	-0.04%
2023/08/16	0.1	38.95	0	0.00	39.90	0.1	4,857	0.00%
2023/08/15	0	39.20	0	0.00	39.25	0	4,833	0.00%
2023/08/14	0.3	39.04	10	38.85	39.25	-9.7	4,827	-0.20%
2023/08/11	10	40.43	0	0.00	39.95	10	4,795	0.21%
2023/08/10	11	40.09	0	0.00	40.00	11	4,773	0.23%
2023/08/09	1.1	41.13	5	41.15	40.45	-3.9	4,724	-0.08%
2023/08/08	0.1	41.60	0	0.00	41.50	0.1	4,637	0.00%
2023/08/07	0.1	42.46	0	0.00	42.30	0.1	4,601	0.00%
2023/08/02	0.1	42.10	0	0.00	42.45	0.1	4,603	0.00%
2023/07/31	2.2	42.90	0	0.00	42.50	2.2	4,534	0.05%
2023/07/28	1	43.45	0	0.00	43.50	1	4,463	0.02%
2023/07/27	1	43.15	2	43.45	43.60	-1	4,464	-0.02%
2023/07/26	5	42.85	0	0.00	42.75	5	4,454	0.11%
2023/07/25	1	43.65	0	0.00	43.55	1	4,430	0.02%
2023/07/24	11	43.10	0	0.00	43.05	11	4,423	0.25%
2023/07/21	2	44.80	1	44.75	44.40	1	4,421	0.02%
2023/07/19	20	46.10	0	0.00	45.60	20	4,456	0.45%
2023/07/18	10	48.65	115	48.47	48.60	-105	4,399	-2.39%	大賣/鉅額交易
2023/07/17	0	0.00	1	48.65	48.90	-1	4,293	-0.02%
2023/07/14	3	47.65	5	48.09	48.45	-2	4,239	-0.05%
2023/07/13	0	0.00	1	47.35	47.35	-1	4,166	-0.02%
2023/07/12	2	48.33	2	48.13	48.10	0	4,123	0.00%
2023/07/11	5	47.78	2	47.60	47.80	3	4,014	0.07%
2023/07/07	1	47.30	0	0.00	46.70	1	3,963	0.03%
2023/07/06	0	0.00	1	47.95	47.75	-1	3,922	-0.03%
2023/07/05	0	0.00	1	47.20	47.35	-1	3,870	-0.03%
2023/07/03	0	0.00	1	47.50	47.30	-1	3,841	-0.03%
2023/06/29	0	0.00	3	47.20	46.95	-3	3,842	-0.08%
2023/06/28	4	47.23	0	0.00	47.20	4	3,834	0.10%
2023/06/27	0	0.00	11	47.33	46.60	-11	3,836	-0.29%
2023/06/19	1	46.30	2	46.40	46.25	-1	4,117	-0.02%
2023/06/15	1	46.30	10.1	46.50	46.40	-9.1	4,270	-0.21%
2023/06/14	5.1	45.94	33.3	45.50	46.30	-28.2	4,244	-0.66%
2023/06/13	0	0.00	15	44.45	44.50	-15	4,099	-0.37%
2023/06/12	5	43.95	0	0.00	43.85	5	4,195	0.12%
2023/06/08	4.1	44.49	0	0.00	44.05	4.1	4,254	0.10%
2023/06/07	13	44.95	0	0.00	45.20	13	4,335	0.30%
2023/06/05	3	45.60	0	0.00	45.40	3	4,430	0.07%
2023/06/01	0	0.00	0.1	44.65	44.65	-0.1	4,454	0.00%
2023/05/31	4	44.75	0	0.00	44.95	4	4,466	0.09%
2023/05/30	0	0.00	1	44.95	44.95	-1	4,461	-0.02%
2023/05/25	5	43.85	0	0.00	44.05	5	4,447	0.11%
2023/05/24	10	43.83	0	0.00	44.00	10	4,492	0.22%
2023/05/19	0.1	43.50	0	0.00	43.20	0.1	4,523	0.00%
2023/05/18	0	0.00	1	43.40	43.50	-1	4,597	-0.02%
2023/05/05	0	44.00	0	0.00	43.95	0	5,039	0.00%
2023/05/02	0	0.00	0	44.05	44.00	0	5,268	0.00%
2023/04/28	0	0.00	1	43.25	43.20	-1	5,378	-0.02%
2023/04/27	0	0.00	1	42.95	43.20	-1	5,360	-0.02%
2023/04/26	1	42.40	0	0.00	42.50	1	5,334	0.02%
2023/04/25	1	43.75	2	43.50	42.55	-1	5,320	-0.02%
2023/04/24	1	43.60	0	0.00	43.55	1	5,314	0.02%
2023/04/21	10	44.30	0	0.00	44.10	10	5,301	0.19%
2023/04/20	2	45.65	0	0.00	45.15	2	5,273	0.04%
2023/04/19	0	0.00	1	45.35	45.25	-1	5,337	-0.02%
2023/04/17	2	46.15	0	0.00	46.15	2	5,238	0.04%
2023/04/13	1	46.85	1	47.15	46.85	0	5,147	0.00%
2023/04/12	2	48.40	2	47.90	48.35	0	5,035	0.00%
2023/04/10	1	48.30	0	0.00	48.65	1	4,980	0.02%
2023/03/31	0	0.00	0.1	49.00	48.50	-0.1	4,867	0.00%
2023/03/29	0	48.60	0	0.00	48.00	0	4,819	0.00%
2023/03/27	0	48.60	3.2	48.60	48.90	-3.2	4,706	-0.07%
2023/03/24	0	49.50	0	0.00	49.35	0	4,633	0.00%
2023/03/23	0	0.00	50	48.72	49.55	-50	4,531	-1.10%
2023/03/22	6	48.59	6	48.87	48.90	0	4,355	0.00%
2023/03/21	1.2	47.88	1	48.05	47.70	0.2	4,191	0.00%
2023/03/17	0	0.00	10	47.30	46.20	-10	3,945	-0.25%
2023/03/16	3	46.58	1	46.15	46.45	2	3,860	0.05%
2023/03/15	0	0.00	1	46.45	45.95	-1	3,782	-0.03%
2023/03/14	10	44.05	0	0.00	44.90	10	3,738	0.27%
2023/03/10	13	46.38	21	46.24	45.40	-8	3,731	-0.21%
2023/03/08	2	46.90	0	0.00	46.90	2	3,772	0.05%
2023/03/07	7	46.10	0	0.00	46.10	7	3,742	0.19%
2023/03/06	0	0.00	15	46.05	46.05	-15	3,738	-0.40%
2023/03/02	0	45.15	0	0.00	44.75	0	3,832	0.00%
2023/03/01	0	0.00	11	44.61	45.10	-11	3,897	-0.28%
2023/02/24	5	44.85	0	0.00	44.90	5	3,889	0.13%
2023/02/23	0	0.00	7	45.20	45.35	-7	3,899	-0.18%
2023/02/22	6	44.94	0	0.00	45.15	6	3,948	0.15%
2023/02/21	5.1	46.00	0	0.00	45.85	5.1	3,949	0.13%
2023/02/17	8	46.23	2	46.00	46.25	6	4,126	0.15%
2023/02/16	2	45.93	0	0.00	46.45	2	4,165	0.05%
2023/02/14	0	0.00	7	45.40	45.05	-7	4,354	-0.16%
2023/02/13	15	45.45	0	0.00	45.15	15	4,433	0.34%
2023/02/10	0	0.00	15	47.00	45.70	-15	4,528	-0.33%
2023/02/09	2	46.78	1	46.90	46.65	1	4,594	0.02%
2023/02/08	0	0.00	10	47.05	46.15	-10	4,578	-0.22%
2023/02/07	0	0.00	5	45.74	46.20	-5	4,562	-0.11%
2023/02/06	1	44.75	1	44.65	44.70	0	4,616	0.00%
2023/02/03	1	45.85	19	45.79	45.55	-18	4,610	-0.39%
2023/02/02	0	0.00	10	46.30	46.10	-10	4,610	-0.22%
2023/02/01	1	45.45	31	45.55	45.50	-30	4,585	-0.65%
2023/01/31	14	44.78	151.2	44.58	44.85	-137.2	4,618	-2.97%	大賣/鉅額交易
2023/01/30	5.5	44.14	0	0.00	44.50	5.5	4,570	0.12%
2023/01/16	0.4	42.00	2	42.00	42.20	-1.6	4,562	-0.04%
2023/01/13	1.1	41.76	1	42.25	41.80	0.1	4,593	0.00%
2023/01/12	1	42.55	1	42.75	42.55	0	4,600	0.00%
2023/01/11	2	43.65	0	0.00	43.40	2	4,613	0.04%
2023/01/09	1	43.35	11	43.98	44.25	-10	4,683	-0.21%
2023/01/04	0.1	41.60	0	0.00	41.75	0.1	4,822	0.00%
2022/12/28	10	40.95	0	0.00	40.75	10	5,203	0.19%
2022/12/27	1.1	42.50	0	0.00	42.15	1.1	5,257	0.02%
2022/12/23	0	0.00	0.3	42.10	41.80	-0.3	5,471	-0.01%
2022/12/21	0	0.00	0.2	42.40	41.65	-0.2	5,752	0.00%
2022/12/12	10	43.95	0	0.00	43.75	10	6,505	0.15%
2022/12/09	0.1	44.80	0	0.00	44.25	0.1	6,550	0.00%
2022/12/05	1	47.70	1	47.90	47.70	0	6,613	0.00%
2022/12/02	1.3	47.64	2	47.63	47.60	-0.7	6,622	-0.01%
2022/12/01	1	47.55	16.2	47.15	47.70	-15.2	6,644	-0.23%
2022/11/29	0.2	45.20	0	0.00	45.20	0.2	6,728	0.00%
2022/11/28	0	0.00	1	46.10	45.55	-1	6,740	-0.01%
2022/11/25	1.1	46.68	0	0.00	45.90	1.1	6,802	0.02%
2022/11/24	0.1	46.30	0	0.00	46.50	0.1	6,820	0.00%
2022/11/23	1	45.30	2	45.53	45.20	-1	6,795	-0.01%
2022/11/21	2	46.00	0	0.00	45.85	2	7,128	0.03%
2022/11/18	1	46.00	0	0.00	45.65	1	7,432	0.01%
2022/11/17	4	46.06	0	0.00	46.20	4	7,423	0.05%
2022/11/16	0	0.00	2	45.90	46.10	-2	7,464	-0.03%
2022/11/15	0	0.00	3.2	45.66	46.00	-3.2	7,430	-0.04%
2022/11/11	9	45.83	7	44.99	44.75	2	7,530	0.03%
2022/11/10	0	0.00	12	43.89	43.80	-12	7,430	-0.16%
2022/11/09	0	0.00	2	42.90	43.00	-2	7,527	-0.03%
2022/11/08	1	43.10	1	42.40	42.25	0	7,570	0.00%
2022/11/07	2	42.10	4	42.35	42.35	-2	7,805	-0.03%
2022/11/04	1	41.50	11	41.97	42.20	-10	8,032	-0.12%
2022/11/03	1	41.10	1	41.40	41.40	0	8,027	0.00%
2022/11/02	0	0.00	10	40.95	41.00	-10	8,098	-0.12%
2022/11/01	10	40.25	11	40.28	40.20	-1	8,034	-0.01%
2022/10/31	7	39.77	8	39.99	39.90	-1	8,129	-0.01%
2022/10/28	4	39.10	2	39.20	39.05	2	8,131	0.02%
2022/10/27	6	39.86	6	39.71	39.95	0	8,121	0.00%
2022/10/26	1	38.30	0	0.00	37.60	1	8,063	0.01%
2022/10/24	0.2	39.50	0	0.00	38.95	0.2	8,111	0.00%
2022/10/21	0	0.00	1	38.80	39.05	-1	8,078	-0.01%
2022/10/18	0.4	39.50	0	0.00	39.55	0.4	8,090	0.00%
2022/10/14	0	0.00	10	38.95	38.95	-10	8,231	-0.12%
2022/10/13	10	36.95	0	0.00	36.40	10	8,282	0.12%
2022/10/12	1	38.70	0	0.00	38.70	1	8,242	0.01%
2022/10/11	12	38.93	2	38.35	38.40	10	8,291	0.12%
2022/10/07	4.2	40.49	4	40.46	40.60	0.2	8,336	0.00%
2022/10/05	0	0.00	11	41.05	40.80	-11	8,345	-0.13%
2022/10/03	5	38.86	5	38.65	38.60	0	8,391	0.00%
2022/09/30	0	0.00	11	37.31	39.45	-11	8,407	-0.13%
2022/09/29	6	38.69	5	38.90	38.30	1	8,428	0.01%
2022/09/28	14.1	38.49	4	38.69	37.90	10.1	8,439	0.12%
2022/09/27	12	38.56	12	40.19	40.30	0	8,331	0.00%
2022/09/26	26	41.46	0.3	42.50	40.15	25.7	8,083	0.32%
2022/09/23	70	44.59	0	0.00	44.60	70	7,976	0.88%
2022/09/22	1	44.55	0	0.00	45.80	1	7,992	0.01%
2022/09/21	10.2	46.34	0	0.00	45.35	10.2	7,978	0.13%
2022/09/15	1	49.10	0	0.00	48.25	1	8,114	0.01%
2022/09/14	0	0.00	1	47.30	48.80	-1	8,186	-0.01%
2022/09/13	1	48.90	0	0.00	48.90	1	8,228	0.01%
2022/09/12	0.2	49.25	11	49.37	49.30	-10.8	8,309	-0.13%
2022/09/07	10	46.30	0	0.00	46.50	10	8,480	0.12%
2022/09/06	1	47.85	2	48.20	47.30	-1	8,494	-0.01%
2022/09/05	16	49.18	5	49.26	48.50	11	8,483	0.13%
2022/09/02	4	51.50	2	51.10	51.00	2	8,479	0.02%
2022/09/01	2	51.30	2	51.35	51.10	0	8,484	0.00%
2022/08/31	2	52.10	0	0.00	52.20	2	8,464	0.02%
2022/08/30	1	51.00	2	51.75	52.00	-1	8,477	-0.01%
2022/08/29	6	50.72	5	50.90	50.70	1	8,441	0.01%
2022/08/26	18	53.56	14	53.18	52.70	4	8,393	0.05%
2022/08/25	17	52.71	9.4	53.11	53.60	7.6	8,176	0.09%
2022/08/23	4	49.99	1	50.50	50.70	3	8,204	0.04%
2022/08/22	0	0.00	1	50.80	50.80	-1	8,484	-0.01%
2022/08/19	3	51.97	18	52.16	51.60	-15	8,626	-0.17%
2022/08/17	1	51.00	4	50.95	50.90	-3	8,984	-0.03%
2022/08/16	9.5	51.21	13	51.49	51.00	-3.5	9,064	-0.04%
2022/08/15	2	50.00	10	50.02	50.20	-8	8,954	-0.09%
2022/08/12	4	50.28	2	50.35	50.30	2	8,964	0.02%
2022/08/11	19	49.42	93	49.56	49.60	-74	8,792	-0.84%
2022/08/10	2	47.40	12	47.52	47.60	-10	8,698	-0.11%
2022/08/09	15	47.31	1	47.20	47.10	14	8,845	0.16%
2022/08/08	1	45.50	2	46.00	45.95	-1	9,344	-0.01%
2022/08/05	2	46.05	15	46.21	46.50	-13	9,800	-0.13%
2022/08/04	0	0.00	1	44.80	45.30	-1	9,801	-0.01%
2022/08/03	0	0.00	10	45.65	45.10	-10	9,954	-0.10%
2022/08/02	4	45.30	4	45.60	45.45	0	10,187	0.00%
2022/08/01	1	47.90	0	0.00	47.15	1	10,426	0.01%
2022/07/29	14	47.85	0	0.00	47.75	14	10,543	0.13%
2022/07/28	0	0.00	4	47.63	47.00	-4	10,780	-0.04%
2022/07/27	2	46.65	0	0.00	47.15	2	10,957	0.02%
2022/07/26	10	46.30	0	0.00	45.90	10	10,981	0.09%
2022/07/25	1	47.55	4.2	47.50	47.55	-3.2	11,009	-0.03%
2022/07/22	0	0.00	10	49.30	48.10	-10	11,136	-0.09%
2022/07/21	0	0.00	9.1	48.16	48.95	-9.1	11,207	-0.08%
2022/07/20	9	47.74	0	0.00	47.25	9	11,225	0.08%
2022/07/19	122	46.27	0	0.00	46.55	122	11,345	1.08%	大買/鉅額交易
2022/07/18	21	48.05	116	47.97	48.20	-95	11,402	-0.83%	大賣/
2022/07/15	1	47.35	0	0.00	47.55	1	11,364	0.01%
2022/07/13	15	45.84	11	45.36	44.80	4	11,443	0.03%
2022/07/12	3.2	45.11	14	45.45	44.00	-10.8	11,600	-0.09%
2022/07/11	24	47.41	13	47.48	47.30	11	11,749	0.09%
2022/07/08	0	0.00	10	46.80	46.40	-10	11,789	-0.08%
2022/07/07	7	43.86	7	43.96	44.90	0	11,800	0.00%
2022/07/06	16.2	44.18	5	45.20	43.30	11.2	12,100	0.09%
2022/07/05	29	45.16	10	44.58	46.00	19	12,371	0.15%
2022/07/04	0	0.00	1	44.90	44.55	-1	12,364	-0.01%
2022/07/01	12	46.51	0	0.00	45.05	12	12,365	0.10%
2022/06/30	0	0.00	19	48.54	48.05	-19	12,273	-0.15%
2022/06/29	4	50.45	1	50.10	50.50	3	12,324	0.02%
2022/06/28	2	51.35	0	0.00	51.00	2	12,440	0.02%
2022/06/27	9	52.29	0	0.00	52.40	9	12,592	0.07%
2022/06/24	1.1	50.58	5	51.00	50.50	-3.9	12,776	-0.03%
2022/06/23	10.1	49.80	1	49.40	49.95	9.1	13,229	0.07%
2022/06/22	18	50.97	7	50.86	50.20	11	14,000	0.08%
2022/06/21	0.1	52.00	12	51.76	52.40	-11.9	14,530	-0.08%
2022/06/20	6	51.80	4	51.15	50.20	2	14,839	0.01%
2022/06/17	24	52.82	24	52.78	52.60	0	14,885	0.00%
2022/06/16	17	56.30	10	57.31	54.60	7	14,888	0.05%
2022/06/15	9	57.42	10	57.85	57.00	-1	14,993	-0.01%
2022/06/14	34	57.34	31	57.79	58.40	3	15,309	0.02%
2022/06/13	21	58.29	14	58.07	57.70	7	15,378	0.05%
2022/06/10	1	60.50	20	60.20	60.50	-19	15,371	-0.12%
2022/06/09	5	61.08	4	61.23	61.00	1	15,626	0.01%
2022/06/08	5.1	61.13	4	61.78	60.80	1.1	15,664	0.01%
2022/06/07	0	0.00	3	61.07	61.30	-3	15,905	-0.02%
2022/06/06	6	61.00	6	61.13	61.00	0	16,035	0.00%
2022/06/02	5	61.68	10	61.67	61.60	-5	16,288	-0.03%
2022/06/01	5	61.60	10	61.85	61.60	-5	16,483	-0.03%
2022/05/31	10	62.60	8	62.60	62.30	2	16,488	0.01%
2022/05/30	22.1	62.20	12	61.85	62.00	10.1	16,441	0.06%
2022/05/27	5	60.82	13	60.72	60.70	-8	16,268	-0.05%
2022/05/26	21	60.26	12	60.53	60.00	9	16,175	0.06%
2022/05/25	24	59.29	15	59.65	59.80	9	15,883	0.06%
2022/05/24	3	57.90	5	58.12	57.50	-2	15,892	-0.01%
2022/05/23	7	60.13	0	0.00	59.40	7	15,785	0.04%
2022/05/20	1	59.00	2	59.45	59.60	-1	15,830	-0.01%
2022/05/19	0	0.00	1	58.00	59.60	-1	15,801	-0.01%
2022/05/18	3	59.57	6	59.93	59.30	-3	15,781	-0.02%
2022/05/17	6	59.17	3	59.63	60.10	3	15,738	0.02%
2022/05/16	42	59.49	67	60.38	58.60	-25	15,715	-0.16%
2022/05/13	15	58.96	24	59.29	59.70	-9	15,340	-0.06%
2022/05/12	8	56.44	13	56.01	55.50	-5	15,166	-0.03%
2022/05/11	2	57.75	0	0.00	56.90	2	15,825	0.01%
2022/05/10	3	55.17	4	57.03	58.00	-1	16,239	-0.01%
2022/05/09	62	57.21	71	56.67	56.60	-9	16,322	-0.06%
2022/05/06	35	55.35	7	55.47	55.50	28	16,342	0.17%
2022/05/05	49	57.75	63	57.16	57.80	-14	16,717	-0.08%
2022/05/04	28	55.75	34	56.96	55.60	-6	16,714	-0.04%
2022/05/03	0	0.00	1	54.60	55.50	-1	16,822	-0.01%
2022/04/29	2	54.65	17	55.51	54.30	-15	17,101	-0.09%
2022/04/28	34	54.80	50	54.73	54.70	-16	17,318	-0.09%
2022/04/27	62	51.78	54	53.74	53.80	8	17,354	0.05%
2022/04/26	68	54.90	68	55.41	54.70	0	17,287	0.00%
2022/04/25	74	54.97	41.1	54.51	54.20	32.9	17,357	0.19%
2022/04/22	21	58.96	0	0.00	57.90	21	17,523	0.12%
2022/04/21	1	59.40	3	60.00	59.90	-2	17,766	-0.01%
2022/04/20	2	59.15	3	59.67	58.90	-1	18,011	-0.01%
2022/04/19	15	60.25	3	59.73	59.30	12	18,412	0.07%
2022/04/18	3	59.87	2	59.90	59.00	1	18,403	0.01%
2022/04/15	13	59.69	3	58.70	58.40	10	18,432	0.05%
2022/04/14	2	61.65	1	60.90	60.80	1	18,655	0.01%
2022/04/13	4	62.00	1	62.00	62.40	3	18,634	0.02%
2022/04/12	58	61.50	7	63.04	60.90	51	18,821	0.27%
2022/04/11	40	64.63	12	66.07	62.60	28	18,728	0.15%
2022/04/08	0	0.00	2	67.85	68.00	-2	18,893	-0.01%
2022/04/07	5	69.70	2	69.10	68.00	3	18,970	0.02%
2022/04/06	11	68.35	3	68.40	69.40	8	19,232	0.04%
2022/04/01	6	67.77	4	68.43	69.00	2	19,662	0.01%
2022/03/31	1	69.00	0	0.00	68.90	1	19,841	0.01%
2022/03/30	6	70.10	6	70.13	69.80	0	19,946	0.00%
2022/03/29	6	70.42	4	69.65	70.00	2	20,416	0.01%
2022/03/28	20	69.04	6	69.30	70.50	14	20,327	0.07%
2022/03/25	39	71.83	8.5	72.36	71.10	30.5	20,092	0.15%
2022/03/24	26.1	76.43	25.5	76.19	76.30	0.7	19,374	0.00%
2022/03/23	13	78.79	5	78.84	79.00	8	19,064	0.04%
2022/03/22	0	0.00	12	76.91	77.20	-12	19,631	-0.06%
2022/03/21	5	76.40	6	76.47	75.80	-1	19,753	-0.01%
2022/03/18	2	74.75	18	75.64	75.30	-16	20,122	-0.08%
2022/03/17	16	72.89	18	73.69	74.90	-2	20,327	-0.01%
2022/03/16	20	70.71	25	71.02	70.40	-5	20,662	-0.02%
2022/03/15	6	70.83	3	70.60	70.20	3	21,408	0.01%
2022/03/14	20.1	73.14	17	72.84	72.50	3.1	23,269	0.01%
2022/03/11	7.2	70.66	2.1	70.74	71.40	5.1	23,531	0.02%
2022/03/10	6.4	72.27	46	71.66	71.70	-39.7	24,096	-0.16%
2022/03/09	0.2	69.50	2	69.45	68.60	-1.8	24,579	-0.01%
2022/03/08	47	69.80	4	71.20	68.10	43	25,744	0.17%
2022/03/07	14	72.07	3	72.17	72.00	11	27,870	0.04%
2022/03/04	2	76.50	2	77.40	76.50	0	30,560	0.00%
2022/03/03	2.9	77.49	2	77.90	77.40	0.9	32,162	0.00%
2022/03/02	4.1	75.44	20	75.86	76.30	-15.9	33,425	-0.05%
2022/03/01	0	0.00	5	74.86	75.20	-5	35,505	-0.01%
2022/02/25	8	72.48	9	72.61	72.40	-1	37,159	0.00%
2022/02/24	16.1	72.26	4	72.83	71.50	12.1	37,706	0.03%
2022/02/23	0	0.00	1	75.40	75.80	-1	38,556	0.00%
2022/02/22	6.5	75.47	9.3	74.78	74.90	-2.8	38,753	-0.01%
2022/02/21	0.2	77.70	1	77.60	77.30	-0.8	38,827	0.00%
2022/02/18	13	76.29	32	77.88	78.30	-19	39,120	-0.05%
2022/02/17	4	77.43	2	77.70	77.00	2	39,815	0.01%
2022/02/16	51	78.45	7	78.76	78.10	44	39,830	0.11%
2022/02/15	23	78.76	27	78.83	77.80	-4	40,095	-0.01%
2022/02/14	33	78.42	28	78.46	77.80	5	40,215	0.01%
2022/02/11	43.3	79.34	52	79.89	79.70	-8.8	40,771	-0.02%
2022/02/10	50	77.13	63	76.80	78.10	-13	40,750	-0.03%
2022/02/09	35	74.86	29	74.74	74.70	6	40,664	0.01%
2022/02/08	9	73.10	9.1	72.65	73.00	-0.1	41,039	0.00%
2022/02/07	38.3	72.96	19	72.76	73.40	19.3	40,868	0.05%
2022/01/26	5	75.16	2	76.10	76.80	3	40,695	0.01%
2022/01/25	17	75.46	46	75.75	75.40	-29	41,051	-0.07%
2022/01/24	31	73.43	98	74.66	75.30	-67	41,508	-0.16%
2022/01/21	39.1	75.43	71	74.90	73.10	-31.9	41,929	-0.08%
2022/01/20	101	76.90	32	76.70	77.60	69	41,885	0.16%	大買/
2022/01/19	58	77.27	22	77.38	77.10	36	41,826	0.09%
2022/01/18	41	79.55	3	79.33	78.60	38	41,937	0.09%
2022/01/17	33	79.20	56	79.88	79.30	-23	41,950	-0.05%
2022/01/14	39	77.01	10	77.50	78.10	29	42,033	0.07%
2022/01/13	9	79.71	8	80.03	79.60	1	42,427	0.00%
2022/01/12	25	80.52	21.1	79.14	78.20	3.9	42,420	0.01%
2022/01/11	5	78.54	0.1	79.50	78.30	4.9	42,167	0.01%
2022/01/10	11.1	76.48	17.2	80.07	80.00	-6.1	42,243	-0.01%
2022/01/07	69.2	79.58	13	79.09	78.50	56.2	42,337	0.13%
2022/01/06	8.1	82.23	40	82.67	82.90	-31.9	41,989	-0.08%
2022/01/05	37	82.66	8	82.66	82.50	29	42,144	0.07%
2022/01/04	9.2	85.05	14	85.60	85.50	-4.8	42,220	-0.01%
2022/01/03	55	86.41	53	85.79	84.80	2	42,114	0.00%
2021/12/30	8	85.30	6	85.60	85.50	2	42,011	0.00%
2021/12/29	32.1	85.52	28	85.08	85.00	4.1	42,044	0.01%
2021/12/28	33	85.10	42	84.69	84.20	-9	41,934	-0.02%
2021/12/27	17.2	84.48	42.3	84.21	84.70	-25.1	41,756	-0.06%
2021/12/24	38	82.75	7	83.00	82.50	31	41,692	0.07%
2021/12/23	12.1	84.22	60	83.54	83.20	-47.9	41,679	-0.11%
2021/12/22	3	82.17	23	82.19	81.00	-20	41,410	-0.05%
2021/12/21	43	81.01	4	81.13	81.20	39	41,428	0.09%
2021/12/20	6	82.38	1	82.00	82.20	5	41,361	0.01%
2021/12/17	39	82.80	14	82.61	82.40	25	41,536	0.06%
2021/12/16	64	85.14	81	84.85	84.50	-17	41,773	-0.04%
2021/12/15	53	81.91	51	81.62	81.80	2	41,044	0.00%
2021/12/14	39.4	80.89	58	81.43	81.60	-18.6	41,013	-0.05%
2021/12/13	58	83.76	26	83.71	82.80	32	40,747	0.08%
2021/12/10	43	84.89	67	85.46	84.90	-24	40,474	-0.06%
2021/12/09	81	85.56	58	86.44	84.60	23	39,901	0.06%
2021/12/08	182	87.96	119.1	87.87	88.40	62.9	39,235	0.16%	大買/大賣/
2021/12/07	40	83.49	64.3	84.09	84.30	-24.3	37,600	-0.06%
2021/12/06	41.2	83.73	34.2	83.71	83.30	7.1	37,365	0.02%
2021/12/03	65.1	85.93	58	85.80	86.50	7.1	37,287	0.02%
2021/12/02	114.1	86.69	97.3	86.41	85.40	16.8	37,252	0.05%	大買/
2021/12/01	149	85.69	212.2	85.15	86.70	-63.2	36,316	-0.17%	大買/大賣/
2021/11/30	309	85.40	292	85.46	81.80	17	34,565	0.05%	大買/大賣/
2021/11/29	130.3	79.69	121	81.64	84.90	9.3	32,731	0.03%	大買/大賣/
2021/11/26	92.2	77.83	53	78.09	77.20	39.2	31,324	0.13%
2021/11/25	168.5	77.97	140.1	77.39	79.70	28.4	30,253	0.09%	大買/大賣/
2021/11/24	17.1	75.94	169	75.93	76.40	-151.9	28,302	-0.54%	大賣/鉅額交易
2021/11/23	121.2	70.10	41	69.54	69.50	80.2	27,223	0.29%	大買/
2021/11/22	53.2	70.46	26.2	70.47	71.20	27	27,501	0.10%
2021/11/19	23	68.99	30	68.01	67.30	-7	27,702	-0.03%
2021/11/18	25	68.42	116	67.94	67.70	-91	27,758	-0.33%	大賣/
2021/11/17	5	68.30	11	68.65	68.90	-6	27,904	-0.02%
2021/11/16	122	69.52	63	69.83	68.20	59	27,849	0.21%	大買/
2021/11/15	4	67.90	73	67.99	67.40	-69	27,355	-0.25%
2021/11/12	86.1	67.39	12	67.50	66.80	74.1	27,411	0.27%
2021/11/11	7.1	68.84	8	68.88	68.60	-1	27,191	0.00%
2021/11/10	88.1	69.12	78	70.08	69.60	10.1	27,049	0.04%
2021/11/09	67	68.30	177.3	68.76	68.30	-110.3	26,377	-0.42%	大賣/鉅額交易
2021/11/08	123	66.65	21	68.00	66.60	102	25,834	0.39%	大買/鉅額交易
2021/11/05	87	67.20	97	66.99	66.30	-10	25,599	-0.04%
2021/11/04	5	65.20	4	64.73	64.70	1	25,211	0.00%
2021/11/03	13	64.18	8	64.40	64.10	5	25,388	0.02%
2021/11/02	46.1	65.63	41	65.46	65.50	5.1	25,396	0.02%
2021/11/01	30.1	67.36	85.5	67.42	68.00	-55.4	25,138	-0.22%
2021/10/29	38	64.43	26	64.62	64.20	12	24,825	0.05%
2021/10/28	7	62.20	0	0.00	61.60	7	24,286	0.03%
2021/10/27	54	61.92	54	61.66	62.10	0	24,335	0.00%
2021/10/26	0	0.00	2	61.60	61.20	-2	24,811	-0.01%
2021/10/25	1	61.47	0	0.00	61.60	1	25,087	0.00%
2021/10/22	25	61.54	56.3	62.15	62.00	-31.3	25,756	-0.12%
2021/10/21	40.1	61.20	69	61.05	60.50	-29	26,940	-0.11%
2021/10/20	13	58.78	3	58.83	58.30	10	27,151	0.04%
2021/10/19	8	57.20	2	57.80	57.10	6	27,572	0.02%
2021/10/18	4	56.85	0	0.00	56.80	4	28,329	0.01%
2021/10/15	24	57.85	130	57.89	58.80	-106	28,865	-0.37%	大賣/鉅額交易
2021/10/14	1	55.30	2	55.10	55.10	-1	29,007	0.00%
2021/10/13	102	56.55	7	56.91	54.90	95	29,386	0.32%	大買/
2021/10/12	50.1	58.54	34	57.81	57.70	16.1	29,393	0.05%
2021/10/08	64	61.10	60	61.29	61.30	4	29,452	0.01%
2021/10/07	36	61.65	72	61.95	62.10	-36	29,875	-0.12%
2021/10/06	4	58.23	5	58.88	58.50	-1	31,380	0.00%
2021/10/05	7	57.17	104	59.95	60.40	-97	32,249	-0.30%	大賣/
2021/10/04	45.1	60.45	643	59.23	58.20	-597.9	32,428	-1.84%	大賣/鉅額交易
2021/10/01	112	61.96	4	60.75	60.50	108	33,205	0.33%	大買/鉅額交易
2021/09/30	41	62.73	45	63.33	63.60	-4	34,625	-0.01%
2021/09/29	66.1	64.44	34	63.31	63.20	32.1	34,630	0.09%
2021/09/28	37	67.71	23	67.26	67.10	14	34,636	0.04%
2021/09/27	11.4	69.06	12	68.58	68.10	-0.6	34,805	0.00%
2021/09/24	58.5	70.16	55	69.92	69.00	3.5	35,209	0.01%
2021/09/23	59	70.22	43	70.30	69.60	16	35,387	0.05%
2021/09/22	70	69.44	78	68.87	69.30	-8	35,842	-0.02%
2021/09/17	54	67.87	75	68.69	69.40	-21	36,073	-0.06%
2021/09/16	4	68.90	33	68.19	69.00	-29	36,748	-0.08%
2021/09/15	52	67.07	27	67.29	67.10	25	37,667	0.07%
2021/09/14	1	69.20	4	68.40	68.10	-3	39,322	-0.01%
2021/09/13	31	69.30	35	68.58	68.30	-4	40,604	-0.01%
2021/09/10	7	67.86	64	68.84	69.30	-57	41,229	-0.14%
2021/09/09	12	66.63	72	66.75	67.00	-60	43,160	-0.14%
2021/09/08	74.1	66.09	3	67.30	65.00	71.1	43,523	0.16%
2021/09/07	135	69.03	47	69.71	68.60	88	43,238	0.20%	大買/
2021/09/06	76	71.10	75	70.66	70.60	1	42,950	0.00%
2021/09/03	50	71.23	145	70.72	72.00	-95	42,853	-0.22%	大賣/
2021/09/02	188	71.20	149	72.42	68.80	39	43,072	0.09%	大買/大賣/
2021/09/01	33	69.71	21	69.96	70.70	12	42,978	0.03%
2021/08/31	17	69.74	52	70.35	70.40	-35	43,744	-0.08%
2021/08/30	18	69.89	44	69.96	69.60	-26	43,580	-0.06%
2021/08/27	129	69.54	90	69.53	68.70	39	43,718	0.09%	大買/
2021/08/26	86	69.79	85	69.98	70.20	1	43,464	0.00%
2021/08/25	91	68.53	62.3	67.94	68.70	28.7	42,798	0.07%
2021/08/24	24.1	65.55	6.1	65.27	64.60	18	41,825	0.04%
2021/08/23	14	63.51	24	63.92	64.90	-10	41,991	-0.02%
2021/08/20	10	61.70	7	61.87	62.00	3	42,002	0.01%
2021/08/19	13	60.90	24	61.03	60.00	-11	42,029	-0.03%
2021/08/18	8	59.28	61	59.71	60.30	-53	42,809	-0.12%
2021/08/17	19	58.32	4	59.98	56.00	15	42,930	0.03%
2021/08/16	27	59.69	25	61.16	59.20	2	42,830	0.00%
2021/08/13	3	59.80	4	62.50	59.80	-1	42,736	0.00%
2021/08/12	28	62.59	28	62.86	63.00	0	42,761	0.00%
2021/08/11	43.1	61.59	31	62.50	63.00	12.1	42,854	0.03%
2021/08/10	16.1	63.94	2	64.10	62.70	14.1	42,903	0.03%
2021/08/09	22.1	67.58	33	65.76	65.50	-10.9	43,104	-0.03%
2021/08/06	53	69.39	30	70.93	69.30	23	43,250	0.05%
2021/08/05	14	71.75	2	71.35	71.60	12	43,441	0.03%
2021/08/04	10	70.62	100	71.04	69.70	-90	43,842	-0.21%
2021/08/03	31	69.52	36	69.87	69.00	-5	43,935	-0.01%
2021/08/02	83	68.81	9	69.14	68.70	74	44,212	0.17%
2021/07/30	39	71.63	6	72.22	69.80	33	44,358	0.07%
2021/07/29	29	69.66	88	69.72	71.80	-59	44,148	-0.13%
2021/07/28	57	67.35	65	67.26	67.60	-8	44,340	-0.02%
2021/07/27	208	73.66	187	73.88	71.70	21	44,608	0.05%	大買/大賣/
2021/07/26	50	68.93	72	70.74	71.20	-22	43,726	-0.05%
2021/07/23	109.1	68.49	91	70.03	67.90	18.1	43,313	0.04%	大買/
2021/07/22	24	69.77	27.2	69.74	69.30	-3.2	43,250	-0.01%
2021/07/21	9	67.46	27	67.67	66.40	-18	43,084	-0.04%
2021/07/20	32	65.85	15	66.42	65.10	17	44,059	0.04%
2021/07/19	59	66.89	130	66.51	67.10	-71	45,994	-0.15%	大賣/
2021/07/16	25	64.79	20	65.99	65.10	5	47,289	0.01%
2021/07/15	65.4	65.70	12.4	66.08	65.50	53	50,274	0.11%
2021/07/14	81.2	66.94	56	67.49	66.50	25.2	51,027	0.05%
2021/07/13	74	69.01	41	71.10	67.10	33	50,995	0.06%
2021/07/12	76	66.38	70	66.87	67.70	6	49,305	0.01%
2021/07/09	44	64.50	18	64.64	63.90	26	48,631	0.05%
2021/07/08	21.5	65.01	22	65.44	64.20	-0.5	49,415	0.00%
2021/07/07	25.5	64.97	154	63.47	65.70	-128.5	49,823	-0.26%	大賣/鉅額交易
2021/07/06	30	61.50	0	0.00	60.70	30	49,067	0.06%
2021/07/05	7.2	62.08	40	62.37	62.00	-32.8	50,883	-0.06%
2021/07/02	0	0.00	73.2	60.67	61.30	-73.2	51,926	-0.14%
2021/07/01	23.2	59.53	10	58.98	58.80	13.2	52,148	0.03%
2021/06/30	44	61.60	48	62.76	61.10	-4	51,772	-0.01%
2021/06/29	91	62.79	183.8	63.03	62.00	-92.8	51,477	-0.18%	大賣/
2021/06/28	50.2	61.04	39	61.79	61.00	11.2	50,641	0.02%
2021/06/25	217	62.23	51	62.06	60.90	166	50,287	0.33%	大買/鉅額交易
2021/06/24	53.4	62.71	125	62.92	62.80	-71.7	49,465	-0.14%	大賣/
2021/06/23	99.1	61.50	196.9	62.17	64.50	-97.8	48,366	-0.20%	大賣/
2021/06/22	159.2	60.08	121.6	61.05	59.60	37.6	46,598	0.08%	大買/大賣/
2021/06/21	60.2	58.29	146.3	58.82	59.20	-86.2	45,198	-0.19%	大賣/
2021/06/18	356.6	58.71	215.1	59.33	58.00	141.5	44,400	0.32%	大買/大賣/鉅額交易
2021/06/17	13	55.42	39.2	55.55	56.50	-26.2	42,212	-0.06%
2021/06/16	35	54.09	14.3	53.91	53.20	20.7	41,615	0.05%
2021/06/15	31.1	54.17	46	54.22	54.50	-15	41,494	-0.04%
2021/06/11	40	53.74	11	53.89	53.70	29	41,405	0.07%
2021/06/10	32.3	55.98	10.1	55.66	55.10	22.3	41,386	0.05%
2021/06/09	17	54.45	29.3	54.97	54.50	-12.3	40,538	-0.03%
2021/06/08	213.1	54.26	233	54.36	53.40	-19.9	39,603	-0.05%	大買/大賣/
2021/06/07	6.2	51.92	57	52.28	52.30	-50.8	38,610	-0.13%
2021/06/04	63	51.68	2	52.70	51.50	61	38,533	0.16%
2021/06/03	11.1	51.94	131	51.88	52.70	-119.9	38,248	-0.31%	大賣/鉅額交易
2021/06/02	78.4	50.95	31	50.66	50.70	47.4	37,984	0.12%
2021/06/01	74.2	51.97	46	52.58	51.60	28.2	37,889	0.07%
2021/05/28	84	51.05	9	51.13	50.80	75	37,541	0.20%
2021/05/27	10	49.63	37	50.38	50.00	-27	37,595	-0.07%
2021/05/26	189	51.44	136	52.38	49.65	53	38,069	0.14%	大買/大賣/
2021/05/25	89	48.21	106	48.18	49.35	-17	37,991	-0.04%	大賣/
2021/05/24	1	44.95	30	45.15	44.90	-29	37,818	-0.08%
2021/05/21	1	43.80	30	44.10	44.10	-29	37,958	-0.08%
2021/05/20	30	44.20	0.1	42.90	42.90	29.9	38,330	0.08%
2021/05/19	30	44.00	30	44.70	45.55	0	38,318	0.00%
2021/05/18	12	45.07	30	45.15	45.15	-18	38,251	-0.05%
2021/05/14	41	45.58	54	47.53	44.45	-13	37,652	-0.03%
2021/05/13	5	46.58	0	0.00	46.10	5	37,223	0.01%
2021/05/12	146	47.45	85	48.30	45.20	61	36,716	0.17%	大買/
2021/05/11	24.2	48.37	12	49.10	48.10	12.2	35,969	0.03%
2021/05/10	69.2	52.62	11	51.85	51.50	58.2	35,516	0.16%
2021/05/07	13	53.52	16	54.05	54.70	-3	35,156	-0.01%
2021/05/06	20.1	52.13	52	52.29	51.20	-31.9	34,824	-0.09%
2021/05/05	116	53.11	98	53.76	51.80	18	34,990	0.05%	大買/
2021/05/04	190	52.50	214	53.05	55.20	-24	34,372	-0.07%	大買/大賣/
2021/05/03	88	56.97	80	57.12	54.90	8	33,362	0.02%
2021/04/29	55	57.68	79	58.20	58.00	-24	32,885	-0.07%
2021/04/28	27.2	57.58	5	57.24	56.90	22.2	32,626	0.07%
2021/04/27	43	56.37	20	56.79	56.10	23	32,409	0.07%
2021/04/26	239	59.61	175	59.71	58.80	64	31,778	0.20%	大買/大賣/
2021/04/23	105	57.38	59.3	57.65	58.30	45.7	30,344	0.15%	大買/
2021/04/22	26	55.87	43.5	55.33	53.00	-17.5	29,151	-0.06%
2021/04/21	103	56.56	133	57.00	56.40	-30	27,746	-0.11%	大買/大賣/
2021/04/20	4	49.95	22	52.50	52.90	-18	24,892	-0.07%
2021/04/19	13	48.62	72	48.22	48.15	-59	23,884	-0.25%
2021/04/16	1	46.20	0	0.00	46.15	1	23,470	0.00%
2021/04/15	0	0.00	7	46.16	46.50	-7	23,342	-0.03%
2021/04/14	105	45.97	72	45.98	46.55	33	23,124	0.14%	大買/
2021/04/13	7	51.21	7	49.95	48.20	0	22,165	0.00%
2021/04/12	11.1	49.34	6	49.55	48.60	5.1	20,842	0.02%
2021/04/09	98	49.72	57	50.00	48.55	41	20,153	0.20%
2021/04/08	39	46.91	82	46.69	48.00	-43	18,280	-0.24%
2021/04/07	33	43.31	38	43.45	43.65	-5	17,193	-0.03%
2021/04/06	1	42.45	0	0.00	42.45	1	17,560	0.01%
2021/04/01	1	41.70	0	0.00	41.75	1	17,712	0.01%
2021/03/31	0	0.00	1	42.00	42.20	-1	17,669	-0.01%
2021/03/29	10	41.30	1	41.20	41.60	9	18,033	0.05%
2021/03/26	2	41.05	0	0.00	41.15	2	18,784	0.01%
2021/03/23	0	0.00	2	42.00	41.15	-2	19,321	-0.01%
2021/03/19	2	41.40	0	0.00	41.55	2	19,841	0.01%
2021/03/18	4	42.23	0.5	42.20	42.20	3.5	20,037	0.02%
2021/03/17	20	43.73	24	43.49	43.00	-4	20,750	-0.02%
2021/03/12	1	41.45	10	41.00	41.25	-9	24,180	-0.04%
2021/03/11	1	41.05	8	41.15	41.15	-7	25,079	-0.03%
2021/03/10	3	40.60	0	0.00	40.30	3	27,227	0.01%
2021/03/09	11	40.13	10	40.45	40.80	1	28,202	0.00%
2021/03/08	17	41.94	0	0.00	41.60	17	28,620	0.06%
2021/03/05	7	41.00	1	41.00	40.85	6	29,173	0.02%
2021/03/03	51	42.09	46	42.13	42.45	5	29,771	0.02%
2021/03/02	15	44.57	8	45.19	43.20	7	29,757	0.02%
2021/02/26	102	45.36	97	45.37	44.80	5	29,441	0.02%	大買/
2021/02/25	37	45.44	48	45.43	46.50	-11	28,947	-0.04%
2021/02/24	11	43.55	1	43.61	42.90	10	28,334	0.04%
2021/02/23	7	44.09	9	43.93	43.40	-2	28,170	-0.01%
2021/02/22	5	43.62	11	43.79	43.50	-6	27,996	-0.02%
2021/02/19	5	42.80	2	42.65	43.25	3	27,507	0.01%
2021/02/18	9	42.38	9.2	42.52	42.45	-0.2	27,405	0.00%
2021/02/17	0	0.00	2.1	40.01	40.90	-2.1	27,170	-0.01%
2021/02/05	2	38.85	8	38.80	38.65	-6	26,937	-0.02%
2021/02/04	2	39.20	0	0.00	38.95	2	26,891	0.01%
2021/02/02	0	0.00	2	39.75	39.70	-2	26,830	-0.01%
2021/02/01	2	39.00	0	0.00	39.00	2	26,794	0.01%
2021/01/29	1	39.50	0	0.00	40.00	1	26,700	0.00%
2021/01/28	1	41.15	7	40.95	41.00	-6	26,567	-0.02%
2021/01/27	8	41.50	3	42.05	41.45	5	26,466	0.02%
2021/01/26	5	40.40	2	39.88	40.20	3	25,920	0.01%
2021/01/25	1	40.30	2	40.13	40.40	-1	25,874	0.00%
2021/01/22	25.2	39.95	18	40.11	40.45	7.2	25,767	0.03%
2021/01/21	12	39.32	1	38.55	38.35	11	25,526	0.04%
2021/01/20	13.1	40.76	0	0.00	39.20	13.1	25,271	0.05%
2021/01/19	2	43.43	8	43.35	42.95	-6	24,844	-0.02%
2021/01/18	12	43.06	6	43.03	43.45	6	24,675	0.02%
2021/01/15	19	44.35	33	44.66	43.85	-14	24,390	-0.06%
2021/01/14	8	43.66	34	44.04	43.35	-26	23,214	-0.11%
2021/01/13	38	43.30	14	43.12	43.20	24	22,781	0.11%
2021/01/12	4	41.80	0	0.00	41.90	4	22,334	0.02%
2021/01/11	0	0.00	2	42.65	42.95	-2	22,159	-0.01%
2021/01/08	3	41.68	1	41.70	42.00	2	22,102	0.01%
2021/01/07	1	42.40	1	42.45	42.00	0	22,321	0.00%
2021/01/06	2	41.55	3	41.05	41.55	-1	22,178	0.00%
2021/01/05	1	41.50	1	42.10	42.25	0	21,936	0.00%
2021/01/04	4	42.04	2	42.20	41.80	2	21,825	0.01%
2020/12/31	19	43.28	5	43.24	42.80	14	21,588	0.06%
2020/12/30	3	44.08	1.1	43.74	43.65	1.9	21,398	0.01%
2020/12/29	15	44.12	12	43.88	43.90	3	21,047	0.01%
2020/12/28	14	42.26	4	41.88	42.65	10	20,134	0.05%
2020/12/25	4	42.04	11	42.12	41.70	-7	19,751	-0.04%
2020/12/24	0	0.00	1	42.50	42.20	-1	19,574	-0.01%
2020/12/23	8	42.94	6	42.58	42.60	2	19,383	0.01%
2020/12/22	4	43.16	10	43.89	41.80	-6	19,094	-0.03%
2020/12/21	4	40.73	6	41.18	41.50	-2	18,269	-0.01%
2020/12/18	19	41.01	0	0.00	41.10	19	18,105	0.10%
2020/12/17	10	42.05	1	41.85	41.10	9	17,956	0.05%
2020/12/16	9	42.86	9	42.84	42.50	0	17,643	0.00%
2020/12/15	6	42.28	21	42.78	41.60	-15	17,424	-0.09%
2020/12/14	0	0.00	28	43.56	43.40	-28	17,103	-0.16%
2020/12/11	36	45.04	17	45.20	44.25	19	16,861	0.11%
2020/12/10	14	45.01	24	45.35	44.05	-10	15,993	-0.06%
2020/12/09	175	47.95	169	48.31	45.70	6	15,207	0.04%	大買/大賣/
2020/12/08	49	45.08	38	44.56	45.70	11	13,020	0.08%
2020/12/07	36	43.93	23	44.32	43.05	13	11,934	0.11%
2020/12/04	220	43.74	216	43.88	44.30	4	11,044	0.04%	大買/大賣/
2020/12/03	32	40.43	65	42.13	42.55	-33	8,896	-0.37%
2020/12/02	18	39.02	21	38.80	38.70	-3	8,094	-0.04%
2020/12/01	10	38.25	5	38.80	38.70	5	7,662	0.07%
2020/11/30	50	38.59	52	38.51	37.75	-2	7,067	-0.03%
2020/11/27	5	36.06	20	36.15	36.20	-15	6,504	-0.23%
2020/11/26	3	36.30	12	36.23	36.25	-9	6,560	-0.14%
2020/11/25	20	35.20	5	35.65	35.25	15	6,471	0.23%
2020/11/24	1	35.80	6	35.79	35.40	-5	6,440	-0.08%
2020/11/23	17	35.75	1	35.25	35.95	16	6,216	0.26%
2020/11/20	0	0.00	10	34.30	34.35	-10	5,793	-0.17%
2020/11/19	1	33.75	5	34.05	33.85	-4	5,733	-0.07%
2020/11/18	6	33.26	0	0.00	33.40	6	5,645	0.11%
2020/11/17	7	33.61	12	33.97	33.50	-5	5,675	-0.09%
2020/11/12	0	0.00	5	32.75	32.55	-5	6,027	-0.08%
2020/11/11	0	0.00	1	33.00	32.85	-1	6,233	-0.02%
2020/11/09	2	32.55	0	0.00	32.55	2	6,280	0.03%
2020/11/06	3	32.88	0	0.00	32.40	3	6,308	0.05%
2020/11/04	5	32.65	0	0.00	32.60	5	6,454	0.08%
2020/11/02	0	0.00	1	32.40	32.50	-1	6,846	-0.01%
2020/10/28	2	33.18	0	0.00	32.85	2	7,182	0.03%
2020/10/26	4	33.55	0	0.00	33.55	4	8,108	0.05%
2020/10/22	0	0.00	1	34.75	34.20	-1	8,650	-0.01%
2020/10/20	6	34.23	0	0.00	34.10	6	8,904	0.07%
2020/10/19	6	34.43	2	34.50	34.50	4	8,956	0.04%
2020/10/16	1	35.20	0	0.00	34.50	1	8,991	0.01%
2020/10/15	5	35.90	8	35.75	35.60	-3	8,927	-0.03%
2020/10/14	0	0.00	2	34.03	34.25	-2	8,613	-0.02%
2020/10/13	2	33.30	0	0.00	33.45	2	8,718	0.02%
2020/10/12	3	33.75	0	0.00	33.50	3	8,986	0.03%
2020/10/08	3	34.20	0	0.00	34.20	3	9,028	0.03%
2020/10/05	2	34.15	0	0.00	34.10	2	9,303	0.02%
2020/09/29	0	0.00	10	33.85	33.75	-10	9,617	-0.10%
2020/09/28	2	33.80	30	34.35	33.90	-28	9,959	-0.28%
2020/09/23	0	0.00	10	34.60	34.55	-10	11,120	-0.09%
2020/09/21	1	34.90	0	0.00	34.90	1	11,158	0.01%
2020/09/18	1	35.75	0	0.00	35.75	1	11,133	0.01%
2020/09/17	10	36.05	20	36.15	36.10	-10	11,111	-0.09%
2020/09/16	6	35.66	2	35.50	35.45	4	10,976	0.04%
2020/09/15	30	35.35	0	0.00	35.30	30	10,937	0.27%
2020/09/11	0	0.00	5	35.15	35.05	-5	11,033	-0.05%
2020/09/10	1	35.80	0	0.00	35.45	1	11,042	0.01%
2020/09/09	0	0.00	1	35.60	35.90	-1	11,088	-0.01%
2020/09/08	100	35.30	99	35.30	35.25	1	11,062	0.01%
2020/09/07	7	36.82	8	36.48	35.50	-1	11,222	-0.01%
2020/09/04	1	34.80	40	35.95	36.00	-39	10,950	-0.36%
2020/09/03	35	35.54	2	35.90	35.35	33	10,853	0.30%
2020/09/02	0	0.00	30	35.74	35.60	-30	10,878	-0.28%
2020/09/01	12	34.88	0	0.00	34.85	12	11,131	0.11%
2020/08/31	35	34.94	1	34.15	34.80	34	10,967	0.31%
2020/08/28	5	34.05	0	0.00	34.40	5	10,840	0.05%
2020/08/27	12	34.85	30	34.40	35.15	-18	10,857	-0.17%
2020/08/26	0	0.00	1	34.15	33.90	-1	10,986	-0.01%
2020/08/24	1	33.35	0	0.00	33.45	1	11,001	0.01%
2020/08/21	5	33.30	30	33.70	33.65	-25	11,014	-0.23%
2020/08/20	60	33.68	30	33.82	33.00	30	11,012	0.27%
2020/08/19	11	36.68	0	0.00	35.65	11	10,851	0.10%
2020/08/18	10	37.00	4	37.10	36.45	6	10,844	0.06%
2020/08/17	0	0.00	131	36.27	36.85	-131	10,705	-1.22%	大賣/鉅額交易
2020/08/13	0	0.00	30	36.10	35.20	-30	10,583	-0.28%
2020/08/12	20	35.25	1	35.30	35.55	19	10,578	0.18%
2020/08/11	5	35.25	71	36.08	35.40	-66	10,619	-0.62%
2020/08/10	29	35.21	0	0.00	35.20	29	10,633	0.27%
2020/08/07	90	36.57	17	35.76	35.75	73	10,730	0.68%
2020/08/06	50	36.96	41	37.42	37.45	9	10,749	0.08%
2020/08/05	50	36.96	0	0.00	36.90	50	10,688	0.47%
2020/08/04	32	36.69	2	36.90	37.10	30	10,597	0.28%
2020/07/31	35	37.15	26	37.45	37.15	9	10,441	0.09%
2020/07/30	0	0.00	65	36.35	36.35	-65	9,654	-0.67%
2020/07/28	84	35.81	3.2	36.66	35.65	80.8	9,736	0.83%
2020/07/27	3	35.10	0	0.00	35.25	3	9,497	0.03%
2020/07/24	2	34.73	1	35.20	34.25	1	9,370	0.01%
2020/07/22	0	0.00	2	35.15	35.05	-2	9,487	-0.02%
2020/07/21	0	0.00	9	35.04	34.85	-9	9,454	-0.10%
2020/07/20	2	34.38	0	0.00	34.50	2	9,423	0.02%
2020/07/17	10	35.55	0	0.00	34.85	10	9,443	0.11%
2020/07/16	0	0.00	5	35.23	35.60	-5	9,483	-0.05%
2020/07/10	3	35.93	43	35.62	35.55	-40	9,270	-0.43%
2020/07/09	11	37.04	0	0.00	36.70	11	9,162	0.12%
2020/07/08	0	0.00	8	37.29	37.20	-8	9,011	-0.09%
2020/07/07	6	37.43	7	37.15	37.00	-1	8,909	-0.01%
2020/07/06	13	38.75	14	38.66	38.55	-1	8,697	-0.01%
2020/07/03	19	35.71	7	35.70	36.45	12	8,188	0.15%
2020/07/02	0	0.00	15	34.25	34.20	-15	7,697	-0.19%
2020/07/01	2	33.80	1	33.85	33.80	1	7,699	0.01%
2020/06/30	0	0.00	30	33.52	33.40	-30	7,723	-0.39%
2020/06/29	1	33.10	0	0.00	33.00	1	7,759	0.01%
2020/06/24	7	33.39	0	0.00	33.30	7	7,783	0.09%
2020/06/23	1	33.60	0	0.00	33.55	1	7,879	0.01%
2020/06/19	1	33.70	0	0.00	33.60	1	8,082	0.01%
2020/06/17	2	33.55	0	0.00	33.75	2	8,047	0.02%
2020/06/16	2	34.10	1	33.90	33.95	1	8,149	0.01%
2020/06/12	10	33.56	8	33.39	34.15	2	8,265	0.02%
2020/06/11	8	33.28	1	33.40	32.75	7	8,149	0.09%
2020/06/10	3	33.55	2	33.80	33.70	1	8,183	0.01%
2020/06/09	8	34.11	2	34.10	33.90	6	8,370	0.07%
2020/06/08	29	35.19	21	35.05	34.85	8	8,405	0.10%
2020/06/05	2	33.88	0	0.00	33.90	2	8,023	0.02%
2020/06/04	12	33.79	2	33.75	33.60	10	8,147	0.12%
2020/06/03	4	34.44	0	0.00	34.15	4	8,189	0.05%
2020/06/02	13	34.41	15	34.45	34.55	-2	8,115	-0.02%
2020/06/01	0	0.00	1	33.55	33.60	-1	7,927	-0.01%
2020/05/29	1	32.75	0	0.00	32.75	1	7,968	0.01%
2020/05/28	2	33.25	0	0.00	33.10	2	8,140	0.02%
2020/05/27	7	33.42	0	0.00	33.20	7	8,364	0.08%
2020/05/26	4	33.74	4	33.61	33.50	0	8,744	0.00%
2020/05/25	0	0.00	8	33.30	33.70	-8	8,973	-0.09%
2020/05/22	3	33.00	2	32.73	32.60	1	8,967	0.01%
2020/05/21	4	33.63	0	0.00	33.65	4	8,967	0.04%
2020/05/20	0	0.00	2	33.53	33.55	-2	9,054	-0.02%
2020/05/19	2	32.88	1	32.85	33.20	1	9,104	0.01%
2020/05/18	7	32.63	5	32.58	32.40	2	9,309	0.02%
2020/05/15	3	34.12	1	33.60	33.45	2	9,366	0.02%
2020/05/13	4	33.88	22	34.44	34.40	-18	9,598	-0.19%
2020/05/12	5	33.90	0	0.00	33.40	5	9,448	0.05%
2020/05/11	0	0.00	1	33.00	33.05	-1	9,464	-0.01%
2020/05/08	4	33.11	1	33.00	32.70	3	9,395	0.03%
2020/05/06	10	32.45	0	0.00	32.35	10	9,233	0.11%
2020/04/30	1	31.70	33	32.45	32.70	-32	8,989	-0.36%
2020/04/29	0	0.00	0	30.95	30.90	0	8,825	0.00%
2020/04/28	1	31.05	0	0.00	30.95	1	8,819	0.01%
2020/04/27	3	30.33	0	0.00	30.70	3	8,850	0.03%
2020/04/23	0	0.00	0.1	29.30	29.30	-0.1	8,710	0.00%
2020/04/21	3	29.05	0	0.00	28.75	3	8,808	0.03%
2020/04/17	0	0.00	1	29.55	28.80	-1	8,765	-0.01%
2020/04/16	0	0.00	2	29.10	29.10	-2	8,703	-0.02%
2020/04/15	10	29.20	40	28.90	29.05	-30	8,664	-0.35%
2020/04/14	1	28.65	0	0.00	28.65	1	8,655	0.01%
2020/04/13	10	28.08	47	28.00	28.00	-37	8,677	-0.43%
2020/04/10	1	28.25	0	0.00	28.30	1	8,761	0.01%
2020/04/09	32	28.50	0	0.00	28.45	32	9,015	0.35%
2020/04/08	50	28.70	2	28.95	28.90	48	9,001	0.53%
2020/04/07	0	0.00	15	27.22	27.30	-15	8,905	-0.17%
2020/04/06	0	0.00	4	26.55	26.60	-4	9,145	-0.04%
2020/04/01	5	26.30	1	26.30	26.15	4	9,526	0.04%
2020/03/27	5	25.88	2	26.70	25.60	3	9,646	0.03%
2020/03/26	3	26.03	0	0.00	26.05	3	9,570	0.03%
2020/03/20	10	24.60	0	0.00	24.30	10	10,014	0.10%
2020/03/19	3	22.55	1	22.55	22.55	2	10,038	0.02%
2020/03/18	3	25.75	3	25.75	25.05	0	10,011	0.00%
2020/03/17	20	25.30	0	0.00	25.05	20	10,270	0.19%
2020/03/16	24	26.64	0	0.00	26.45	24	10,196	0.24%
2020/03/13	7	27.28	15	27.30	27.90	-8	10,206	-0.08%
2020/03/12	1	30.15	32	30.12	30.20	-31	10,016	-0.31%
2020/03/10	1	31.85	1	32.80	33.05	0	10,412	0.00%
2020/03/09	3	33.03	0	0.00	33.00	3	10,701	0.03%
2020/03/05	2	35.35	0	0.00	35.20	2	10,574	0.02%
2020/03/04	10	34.80	4	34.96	34.85	6	10,516	0.06%
2020/03/03	19	35.73	0	0.00	35.15	19	10,472	0.18%
2020/03/02	1	33.60	2	34.80	35.50	-1	10,424	-0.01%
2020/02/27	13	35.46	7	35.95	34.15	6	10,167	0.06%
2020/02/26	7	35.71	11	35.68	36.00	-4	9,735	-0.04%
2020/02/21	3	35.00	1	35.45	35.40	2	9,348	0.02%
2020/02/20	1	35.25	1	35.35	35.00	0	9,230	0.00%
2020/02/19	9	35.28	7	35.25	35.30	2	9,113	0.02%
2020/02/18	0	0.00	11	34.56	34.65	-11	8,882	-0.12%
2020/02/17	4	35.15	6	35.03	34.65	-2	8,773	-0.02%
2020/02/14	7	34.11	51	34.05	34.00	-44	8,475	-0.52%
2020/02/13	50	33.60	0	0.00	33.50	50	8,308	0.60%
2020/02/12	4	33.83	0	0.00	33.60	4	8,348	0.05%
2020/02/10	2	30.90	2	31.25	31.60	0	8,344	0.00%
2020/02/06	1	32.30	1	32.20	32.40	0	8,669	0.00%
2020/02/05	0	0.00	1	32.35	31.80	-1	8,800	-0.01%
2020/01/31	1	32.45	1	32.40	32.50	0	8,827	0.00%
2020/01/30	1	32.30	1	32.25	32.25	0	9,107	0.00%
2020/01/16	1	35.50	0	0.00	35.45	1	9,526	0.01%
2020/01/15	0	0.00	1	35.90	35.55	-1	9,835	-0.01%
2020/01/14	3	35.23	2	35.40	35.40	1	9,947	0.01%
2020/01/13	0	0.00	3	34.58	35.15	-3	10,704	-0.03%
2020/01/10	1	34.10	0	0.00	34.15	1	11,060	0.01%
2020/01/09	0	0.00	1	34.30	34.30	-1	11,048	-0.01%
2020/01/08	3	34.33	0	0.00	34.00	3	11,063	0.03%
2020/01/07	2	34.78	0	0.00	34.80	2	11,090	0.02%
2020/01/06	2	35.30	25	35.60	35.20	-23	11,228	-0.20%
2020/01/03	17	37.64	11	36.63	36.25	6	11,149	0.05%
2020/01/02	0	0.00	2	37.00	36.90	-2	10,906	-0.02%
2019/12/31	3	36.62	2	36.50	36.35	1	10,825	0.01%
2019/12/30	3	37.32	0	0.00	37.10	3	10,750	0.03%
2019/12/27	0.9	37.30	81	36.44	37.30	-80.1	10,473	-0.76%
2019/12/26	0	0.00	11	36.10	35.80	-11	10,121	-0.11%
2019/12/25	1	36.20	0	0.00	36.10	1	10,177	0.01%
2019/12/24	1	35.75	0	0.00	35.80	1	10,039	0.01%
2019/12/23	2	36.00	1	36.25	36.10	1	10,132	0.01%
2019/12/20	7	35.99	0	0.00	35.90	7	10,247	0.07%
2019/12/19	1	35.90	2	35.90	35.90	-1	10,473	-0.01%
2019/12/18	1	36.95	11	36.87	36.30	-10	10,454	-0.10%
2019/12/17	0	0.00	1	36.10	36.60	-1	10,055	-0.01%
2019/12/16	3	36.08	3	36.30	36.05	0	10,068	0.00%
2019/12/13	2	35.68	2	35.60	35.60	0	9,918	0.00%
2019/12/12	14	36.53	7	36.47	35.50	7	9,803	0.07%
2019/12/11	7	35.50	0	0.00	35.50	7	9,404	0.07%
2019/12/10	1.6	35.75	1	35.80	35.75	0.6	9,363	0.01%
2019/12/09	1.1	35.39	0	0.00	35.30	1.1	9,240	0.01%
2019/12/06	1	35.30	1	36.00	35.55	0	9,233	0.00%
2019/12/05	10	35.66	11	35.52	35.25	-1	9,090	-0.01%
2019/12/04	31	34.26	31	34.73	34.85	0	8,701	0.00%
2019/12/02	2	33.30	5	33.29	33.05	-3	8,328	-0.04%
2019/11/29	0	0.00	1	33.60	33.45	-1	8,386	-0.01%
2019/11/27	1	33.90	8	33.72	34.10	-7	8,529	-0.08%
2019/11/26	3	33.20	0	0.00	33.35	3	8,500	0.04%
2019/11/25	0	0.00	10	33.08	33.05	-10	8,682	-0.12%
2019/11/20	2	33.20	0	0.00	33.15	2	8,779	0.02%
2019/11/19	2	33.30	0	0.00	33.60	2	8,826	0.02%
2019/11/18	10	33.29	0	0.00	33.35	10	8,874	0.11%
2019/11/14	1	32.90	0	0.00	33.00	1	9,074	0.01%
2019/11/13	2	33.33	0	0.00	33.25	2	9,090	0.02%
2019/11/11	10	33.20	10	33.40	33.00	0	9,114	0.00%
2019/11/08	1	34.45	1	34.40	34.30	0	9,043	0.00%
2019/11/07	3	35.22	0	0.00	35.05	3	9,033	0.03%
2019/11/06	5	36.00	0	0.00	35.75	5	9,078	0.06%
2019/11/05	11	36.05	0	0.00	36.00	11	8,993	0.12%
2019/11/04	13	35.98	4	36.06	35.80	9	8,863	0.10%
2019/10/31	34	35.02	1	35.00	35.05	33	8,780	0.38%
2019/10/30	1	35.85	6	35.90	35.80	-5	8,690	-0.06%
2019/10/29	10	36.17	4	36.00	36.05	6	8,683	0.07%
2019/10/28	0	0.00	2	35.55	35.60	-2	8,555	-0.02%
2019/10/25	11	36.18	2	36.10	35.50	9	8,580	0.10%
2019/10/24	5	36.60	1	36.65	36.70	4	8,427	0.05%
2019/10/23	28	36.39	6	36.48	36.35	22	8,296	0.27%
2019/10/22	2	36.18	6	36.09	36.15	-4	8,261	-0.05%
2019/10/21	9	36.33	20	36.44	36.30	-11	8,106	-0.14%
2019/10/18	11	34.35	3	34.73	34.80	8	7,458	0.11%
2019/10/16	0	0.00	0.4	33.20	33.20	-0.4	7,345	-0.01%
2019/10/15	5	33.90	10	33.60	33.40	-5	7,326	-0.07%
2019/10/14	10	33.85	1	34.25	33.75	9	7,233	0.12%
2019/10/08	0	0.00	1	33.00	32.90	-1	7,118	-0.01%
2019/10/07	0	0.00	5	33.40	33.45	-5	7,175	-0.07%
2019/10/04	1	34.30	0	0.00	33.85	1	7,280	0.01%
2019/10/02	1	34.00	0	0.00	33.90	1	7,419	0.01%
2019/10/01	2	34.20	1	34.60	34.60	1	7,428	0.01%
2019/09/27	3	33.45	3	33.70	33.65	0	7,471	0.00%
2019/09/25	1	34.30	8	34.39	34.50	-7	7,686	-0.09%
2019/09/24	4	34.25	3	34.27	34.15	1	7,755	0.01%
2019/09/19	4	33.28	1	32.80	33.50	3	7,653	0.04%
2019/09/11	0	0.00	1	32.00	31.90	-1	7,914	-0.01%
2019/09/06	52	33.14	0	0.00	32.90	52	8,430	0.62%
2019/09/03	0	0.00	3	33.00	32.50	-3	8,754	-0.03%
2019/08/30	4	32.50	4	32.10	32.10	0	8,713	0.00%
2019/08/29	5	32.32	0	0.00	32.30	5	8,640	0.06%
2019/08/26	1	31.50	0	0.00	31.50	1	8,466	0.01%
2019/08/22	5	32.90	4	32.40	32.40	1	8,490	0.01%
2019/08/19	0	0.00	1	33.00	33.40	-1	8,459	-0.01%
2019/08/16	1	32.60	0	0.00	32.50	1	8,412	0.01%
2019/08/15	6	31.73	0	0.00	31.85	6	8,490	0.07%
2019/08/08	9	33.06	0	0.00	32.85	9	8,736	0.10%
2019/08/05	1	34.50	0	0.00	33.85	1	9,305	0.01%
2019/08/02	0	0.00	4	34.55	34.55	-4	9,570	-0.04%
2019/08/01	4	35.74	0	0.00	35.75	4	9,723	0.04%
2019/07/31	1	36.10	4	35.89	36.20	-3	9,932	-0.03%
2019/07/30	1	35.80	6	36.10	35.60	-5	9,958	-0.05%
2019/07/29	16	37.26	0	0.00	37.05	16	9,899	0.16%
2019/07/26	1	36.90	10	36.90	37.00	-9	9,916	-0.09%
2019/07/24	2	37.25	7	36.84	36.80	-5	10,024	-0.05%
2019/07/23	0	0.00	7	36.34	36.10	-7	10,242	-0.07%
2019/07/22	6	36.45	3	36.70	36.50	3	10,750	0.03%
2019/07/19	0	0.00	7	35.68	36.05	-7	11,077	-0.06%
2019/07/18	6	34.79	0	0.00	34.50	6	11,053	0.05%
2019/07/17	1	35.60	2	35.95	35.65	-1	11,077	-0.01%
2019/07/16	0	0.00	1	35.90	35.90	-1	11,708	-0.01%
2019/07/12	0	0.00	2	35.70	35.40	-2	12,082	-0.02%
2019/07/11	7	35.76	0	0.00	35.60	7	12,129	0.06%
2019/07/10	1	37.45	7	37.68	37.60	-6	12,100	-0.05%
2019/07/09	0	0.00	8	37.59	37.40	-8	12,054	-0.07%
2019/07/08	5	38.00	33.1	38.03	38.05	-28.1	12,117	-0.23%
2019/07/05	0	0.00	4	37.80	37.80	-4	12,158	-0.03%
2019/07/04	0	0.00	1	37.60	37.55	-1	12,166	-0.01%
2019/07/03	10	36.80	0	0.00	36.90	10	12,483	0.08%
2019/07/02	16	37.18	9	36.88	37.10	7	12,517	0.06%
2019/07/01	3	36.45	4	36.21	36.45	-1	12,550	-0.01%
2019/06/28	0	0.00	22	35.12	35.35	-22	12,808	-0.17%
2019/06/27	1	35.20	1	35.20	35.15	0	13,119	0.00%
2019/06/26	2	34.45	41	34.60	34.70	-39	13,074	-0.30%
2019/06/25	1	35.25	0	0.00	35.30	1	13,030	0.01%
2019/06/24	0	0.00	1	35.25	36.00	-1	12,960	-0.01%
2019/06/21	0	0.00	5	35.35	35.05	-5	12,923	-0.04%
2019/06/20	14	35.87	0	0.00	35.70	14	12,880	0.11%
2019/06/17	1	36.00	161	35.69	35.50	-160	12,844	-1.25%	大賣/鉅額交易
2019/06/14	0	0.00	21	34.98	34.40	-21	12,517	-0.17%
2019/06/13	4	34.20	4	34.25	34.25	0	12,543	0.00%
2019/06/12	8	35.13	3	34.85	34.60	5	12,564	0.04%
2019/06/11	0	0.00	6	34.01	34.05	-6	12,406	-0.05%
2019/06/06	1	32.95	0	0.00	32.80	1	12,525	0.01%
2019/06/05	1	33.65	7	33.80	33.10	-6	12,542	-0.05%
2019/06/04	1	33.20	1	33.70	33.50	0	12,606	0.00%
2019/06/03	2	33.05	0	0.00	33.25	2	12,833	0.02%
2019/05/31	21	33.72	1	33.55	33.50	20	13,007	0.15%
2019/05/30	0	0.00	45	33.02	33.15	-45	13,059	-0.34%
2019/05/29	2	32.50	0	0.00	32.30	2	13,289	0.02%
2019/05/28	1	32.65	0	0.00	32.95	1	13,695	0.01%
2019/05/24	1	33.10	1	33.65	33.05	0	14,485	0.00%
2019/05/23	2	33.15	0	0.00	33.30	2	14,617	0.01%
2019/05/22	1	34.05	11	34.32	33.90	-10	14,824	-0.07%
2019/05/21	20	32.80	1	33.70	33.90	19	15,197	0.13%
2019/05/20	2	33.38	1	33.10	33.05	1	15,278	0.01%
2019/05/17	1	33.65	41	34.49	33.80	-40	15,570	-0.26%
2019/05/16	1	34.00	3	34.80	33.80	-2	15,910	-0.01%
2019/05/15	3	35.40	0	0.00	34.90	3	16,886	0.02%
2019/05/14	4	33.93	4	34.08	35.25	0	17,494	0.00%
2019/05/13	226	34.13	21	34.60	33.80	205	17,719	1.16%	大買/鉅額交易
2019/05/10	70	36.90	1	38.20	36.60	69	17,580	0.39%
2019/05/09	114	37.27	0	0.00	37.25	114	17,423	0.65%	大買/鉅額交易
2019/05/08	6	38.68	11	38.76	38.90	-5	17,313	-0.03%
2019/05/07	4	38.55	0	0.00	38.40	4	17,407	0.02%
2019/05/06	2	38.38	0	0.00	38.15	2	17,976	0.01%
2019/05/03	2	39.15	0	0.00	39.35	2	17,943	0.01%
2019/05/02	1	38.90	1	39.00	38.90	0	17,968	0.00%
2019/04/30	10	38.70	4.1	38.18	39.05	5.9	18,100	0.03%
2019/04/29	7	40.16	4	39.35	38.55	3	17,988	0.02%
2019/04/26	14	40.69	98	40.76	41.15	-84	17,730	-0.47%
2019/04/25	4	40.58	94	40.45	40.55	-90	17,250	-0.52%
2019/04/24	6	39.67	6	39.90	39.40	0	16,889	0.00%
2019/04/23	1	39.45	6	39.02	39.00	-5	16,911	-0.03%
2019/04/22	14	40.31	19	40.00	39.25	-5	17,008	-0.03%
2019/04/18	12	38.31	0	0.00	37.85	12	16,598	0.07%
2019/04/17	0	0.00	1.3	38.21	38.25	-1.3	16,622	-0.01%
2019/04/12	15	37.57	0	0.00	37.25	15	17,317	0.09%
2019/04/11	2	38.60	2	38.10	38.10	0	17,415	0.00%
2019/04/10	2	39.35	0	0.00	39.35	2	17,356	0.01%
2019/04/09	14	40.36	18	40.34	39.60	-4	17,404	-0.02%
2019/04/08	4	39.70	0	0.00	39.30	4	17,317	0.02%
2019/04/03	10	39.48	8	39.66	39.20	2	17,378	0.01%
2019/04/02	5	39.07	12	38.66	39.45	-7	17,400	-0.04%
2019/04/01	10	37.79	5	37.69	37.90	5	17,263	0.03%
2019/03/29	0	36.85	0	0.00	36.90	0	17,149	0.00%
2019/03/26	2	37.10	0	0.00	36.90	2	19,704	0.01%
2019/03/22	0	0.00	31	37.50	37.10	-31	20,597	-0.15%
2019/03/20	4	37.10	4	37.00	37.10	0	21,208	0.00%
2019/03/18	0	0.00	1	36.30	36.25	-1	22,043	0.00%
2019/03/15	1	36.80	3	36.75	36.70	-2	22,301	-0.01%
2019/03/14	0	0.00	10	36.61	36.45	-10	22,583	-0.04%
2019/03/13	1	37.00	17	37.17	37.10	-16	23,091	-0.07%
2019/03/12	33	37.40	2	37.35	37.35	31	23,411	0.13%
2019/03/08	1	36.50	3	36.53	37.25	-2	24,548	-0.01%
2019/03/04	31	39.68	2	38.95	38.95	29	28,054	0.10%
2019/02/27	9	39.39	12	39.33	39.50	-3	28,110	-0.01%
2019/02/26	3	38.50	3	39.40	38.60	0	28,202	0.00%
2019/02/25	9	37.99	17	37.77	37.80	-8	28,383	-0.03%
2019/02/22	1	39.45	0	0.00	38.75	1	29,437	0.00%
2019/02/21	12	38.91	131	39.31	39.40	-119	29,463	-0.40%	大賣/鉅額交易
2019/02/20	131	39.89	2	40.00	39.50	129	29,489	0.44%	大買/鉅額交易
2019/02/19	13	39.01	3	39.35	39.50	10	29,660	0.03%
2019/02/18	2	39.40	63	39.63	39.20	-61	30,192	-0.20%
2019/02/15	9	39.77	45	39.40	38.80	-36	30,612	-0.12%
2019/02/14	30	39.92	15	40.07	39.80	15	30,775	0.05%
2019/02/13	6	37.05	12	38.28	38.75	-6	30,306	-0.02%
2019/02/12	13	35.17	13	35.42	35.25	0	30,182	0.00%
2019/02/11	0	0.00	1	34.10	34.35	-1	31,029	0.00%
2019/01/30	2	33.98	0	0.00	33.40	2	31,892	0.01%
2019/01/29	2	33.55	2	33.40	33.40	0	32,202	0.00%
2019/01/28	6	34.71	0	0.00	34.25	6	32,566	0.02%
2019/01/25	32	34.10	75	34.12	34.30	-43	33,389	-0.13%
2019/01/24	2	32.80	2	32.65	32.65	0	34,287	0.00%
2019/01/22	5	32.63	6	32.60	32.60	-1	34,995	0.00%
2019/01/21	10	32.29	1	32.30	32.20	9	35,430	0.03%
2019/01/18	2	31.43	1	31.85	32.20	1	35,828	0.00%
2019/01/16	5	32.61	0	0.00	32.60	5	36,365	0.01%
2019/01/15	0	0.00	3	32.00	32.05	-3	36,476	-0.01%
2019/01/14	5	32.50	0	0.00	31.85	5	36,612	0.01%
2019/01/11	1	33.80	0	0.00	32.95	1	36,713	0.00%
2019/01/10	6	34.17	2	34.20	33.40	4	36,865	0.01%
2019/01/09	2	33.23	2	34.10	33.40	0	37,074	0.00%
2019/01/08	0	0.00	2	33.10	33.35	-2	37,626	-0.01%
2019/01/07	2	33.25	51	33.04	33.55	-49	37,762	-0.13%
2019/01/04	27	29.97	27	30.76	31.50	0	38,001	0.00%
2019/01/03	0	0.00	3	32.05	32.00	-3	37,814	-0.01%
2019/01/02	1	33.50	0	0.00	33.50	1	38,184	0.00%
2018/12/27	57	33.57	161	34.18	33.50	-104	39,107	-0.27%	大賣/鉅額交易
2018/12/26	10	34.00	2	33.58	32.50	8	39,032	0.02%
2018/12/24	2	34.40	33	34.19	34.40	-31	39,312	-0.08%
2018/12/22	31	34.13	12	34.43	34.65	19	39,298	0.05%
2018/12/21	151	34.31	129	34.53	35.45	22	39,507	0.06%	大買/大賣/
2018/12/20	122	34.43	58	33.52	33.60	64	39,119	0.16%	大買/
2018/12/19	57	37.00	96	37.01	35.20	-39	38,481	-0.10%
2018/12/18	95	38.67	0	0.00	37.60	95	38,498	0.25%
2018/12/17	61	40.35	30	41.10	40.50	31	38,648	0.08%
2018/12/14	40	40.78	21	41.39	40.70	19	38,836	0.05%
2018/12/13	11	42.03	135	42.07	42.30	-124	38,818	-0.32%	大賣/鉅額交易
2018/12/12	48	42.16	64	42.13	41.85	-16	38,745	-0.04%
2018/12/11	40	40.84	0	0.00	40.55	40	38,901	0.10%
2018/12/10	0	0.00	1	39.85	41.45	-1	39,090	0.00%
2018/12/07	14	41.12	35	41.49	40.90	-21	39,058	-0.05%
2018/12/06	66	40.60	38	42.10	40.15	28	39,164	0.07%
2018/12/05	67	41.75	20	41.98	41.90	47	39,076	0.12%
2018/12/04	2	44.10	4	43.50	43.20	-2	39,419	-0.01%
2018/12/03	16	44.84	14	44.60	44.20	2	39,430	0.01%
2018/11/30	21	42.51	8	42.46	43.20	13	38,819	0.03%
2018/11/29	13	41.78	33	41.89	42.50	-20	38,225	-0.05%
2018/11/28	8	40.09	34	40.57	39.85	-26	37,146	-0.07%
2018/11/27	4	39.50	22	39.67	39.40	-18	36,504	-0.05%
2018/11/26	11	37.99	40	38.40	38.20	-29	35,653	-0.08%
2018/11/23	45	37.52	3	38.73	37.35	42	35,760	0.12%
2018/11/22	20	39.59	10	39.34	38.15	10	35,578	0.03%
2018/11/21	13	39.83	16	39.98	39.50	-3	35,256	-0.01%
2018/11/20	2	37.63	6	37.72	37.45	-4	34,251	-0.01%
2018/11/19	1	37.70	4	37.24	37.70	-3	34,401	-0.01%
2018/11/16	9	38.04	11	37.87	36.75	-2	34,265	-0.01%
2018/11/15	12	37.07	105	36.86	37.70	-93	33,749	-0.28%	大賣/
2018/11/14	3	37.38	2	37.10	37.00	1	33,259	0.00%
2018/11/13	8	37.09	6	36.47	38.35	2	32,871	0.01%
2018/11/12	13	37.33	113	37.27	37.80	-100	32,467	-0.31%	大賣/
2018/11/09	7	36.70	2	36.73	37.00	5	32,209	0.02%
2018/11/08	43	37.01	5	36.96	36.25	38	31,899	0.12%
2018/11/07	6	34.40	17	34.77	35.80	-11	31,002	-0.04%
2018/11/06	17	32.72	9	32.88	32.55	8	30,328	0.03%
2018/11/05	34	33.68	17	33.58	34.05	17	30,079	0.06%
2018/11/02	15	32.90	26	33.47	33.30	-11	29,779	-0.04%
2018/11/01	27	32.98	15	33.42	32.75	12	29,018	0.04%
2018/10/31	3	31.18	5	31.31	31.40	-2	27,766	-0.01%
2018/10/30	11	28.41	6	28.44	28.55	5	27,535	0.02%
2018/10/29	66	27.06	56	27.26	28.65	10	27,409	0.04%
2018/10/26	11	26.98	7	27.05	26.05	4	27,322	0.01%
2018/10/25	8	26.61	75	27.17	26.55	-67	27,120	-0.25%
2018/10/24	0	0.00	20	31.00	29.50	-20	26,849	-0.07%
2018/10/23	6	31.42	0	0.00	31.35	6	26,639	0.02%
2018/10/22	17	32.24	2	32.90	33.10	15	26,588	0.06%
2018/10/19	6	32.03	16	31.51	32.35	-10	26,568	-0.04%
2018/10/18	2	34.15	3	33.50	33.25	-1	26,457	0.00%
2018/10/17	7	33.37	2	33.73	33.10	5	26,349	0.02%
2018/10/16	11	33.47	0	0.00	33.25	11	26,327	0.04%
2018/10/15	0	0.00	5	31.80	32.00	-5	26,269	-0.02%
2018/10/12	7	32.04	3	31.95	31.85	4	26,475	0.02%
2018/10/11	103	31.80	10	32.30	31.80	93	26,210	0.35%	大買/
2018/10/09	6	35.49	0.2	35.50	35.30	5.8	26,240	0.02%
2018/10/08	3	35.13	6	35.56	35.15	-3	26,051	-0.01%
2018/10/05	210	36.79	11	37.80	36.80	199	25,907	0.77%	大買/鉅額交易
2018/10/04	22	39.95	23	40.13	40.00	-1	25,635	0.00%
2018/10/03	5	41.76	84	40.25	40.40	-79	25,839	-0.31%
2018/10/01	0	0.00	6	43.07	43.20	-6	26,286	-0.02%
2018/09/28	8	43.29	10	42.69	43.50	-2	26,732	-0.01%
2018/09/27	1	42.35	0	0.00	42.20	1	26,709	0.00%
2018/09/26	4	44.10	2	43.80	43.80	2	27,040	0.01%
2018/09/25	28	44.26	18	45.13	44.15	10	26,956	0.04%
2018/09/21	15	43.14	63	44.21	43.85	-48	26,206	-0.18%
2018/09/20	2	41.80	2	41.05	40.75	0	25,600	0.00%
2018/09/19	12	41.82	59	41.86	40.20	-47	25,686	-0.18%
2018/09/18	37	41.25	8	41.73	40.95	29	25,896	0.11%
2018/09/17	18	42.06	13	42.26	42.40	5	26,186	0.02%
2018/09/14	6	39.85	79	39.89	41.45	-73	25,773	-0.28%
2018/09/13	90	38.72	61	39.50	37.70	29	25,506	0.11%
2018/09/12	90	38.61	30	39.10	38.65	60	25,568	0.23%
2018/09/11	19	39.07	87	39.43	39.60	-68	25,723	-0.26%
2018/09/10	11	38.55	5	39.41	37.45	6	25,491	0.02%
2018/09/07	71	42.79	34	45.02	41.50	37	25,119	0.15%
2018/09/06	4	44.63	113	45.14	44.00	-109	25,060	-0.43%	大賣/鉅額交易
2018/09/05	6	44.63	7	44.30	44.55	-1	25,627	0.00%
2018/09/04	13	43.75	3	44.05	43.85	10	27,102	0.04%
2018/09/03	45	45.47	5	44.65	43.55	40	27,874	0.14%
2018/08/31	30	46.10	86	46.55	47.25	-56	28,015	-0.20%
2018/08/30	27	48.31	33	48.63	47.50	-6	28,162	-0.02%
2018/08/29	14	47.06	10	47.17	47.60	4	28,205	0.01%
2018/08/28	23	47.50	5	47.34	47.10	18	28,746	0.06%
2018/08/27	4	45.24	48	45.67	47.20	-44	28,901	-0.15%
2018/08/24	44.8	44.80	2	44.18	42.95	42.8	29,383	0.15%
2018/08/23	5	46.40	5	46.70	46.40	0	30,829	0.00%
2018/08/22	0	0.00	1	48.05	47.10	-1	31,632	0.00%
2018/08/21	2	47.30	11	47.83	47.00	-9	33,184	-0.03%
2018/08/20	94	48.01	1	50.50	47.00	93	34,269	0.27%
2018/08/17	25	51.77	0	0.00	51.80	25	34,573	0.07%
2018/08/16	7	50.49	36	50.74	51.20	-29	34,777	-0.08%
2018/08/15	33	50.28	20	51.80	50.20	13	35,119	0.04%
2018/08/14	6	53.00	4	52.80	53.50	2	35,718	0.01%
2018/08/13	8	56.51	2	55.45	53.60	6	35,970	0.02%
2018/08/10	0	0.00	22	60.49	58.80	-22	36,641	-0.06%
2018/08/09	10	58.20	11	59.45	59.60	-1	38,103	0.00%
2018/08/08	12	60.17	1	59.80	58.60	11	39,838	0.03%
2018/08/07	0	0.00	2	59.15	59.50	-2	40,602	0.00%
2018/08/06	0	0.00	1	58.10	58.30	-1	41,808	0.00%
2018/08/03	14	55.73	11	57.37	57.80	3	42,958	0.01%
2018/08/02	4	58.90	7	59.17	56.50	-3	43,259	-0.01%
2018/08/01	5	62.02	0	0.00	61.80	5	43,841	0.01%
2018/07/31	1	62.50	12	62.10	63.00	-11	45,167	-0.02%
2018/07/30	7	62.30	10	62.46	61.80	-3	45,338	-0.01%
2018/07/27	1	63.60	6	64.50	64.60	-5	45,469	-0.01%
2018/07/26	5	63.30	3	63.83	63.30	2	45,878	0.00%
2018/07/25	13	63.72	6	63.65	63.00	7	46,171	0.02%
2018/07/24	3	62.57	1	63.10	62.90	2	46,194	0.00%
2018/07/23	4	60.68	8	60.48	62.80	-4	46,073	-0.01%
2018/07/20	12	62.91	18	64.12	62.40	-6	46,066	-0.01%
2018/07/19	9	63.84	14	63.66	64.00	-5	45,727	-0.01%
2018/07/18	6	61.68	0.2	61.50	61.50	5.8	46,120	0.01%
2018/07/17	3	62.83	0	0.00	62.60	3	46,538	0.01%
2018/07/16	3	63.30	105	64.48	64.30	-102	47,402	-0.22%	大賣/鉅額交易
2018/07/13	7	63.37	4	63.78	62.30	3	48,285	0.01%
2018/07/12	7	62.46	5	62.50	62.10	2	47,998	0.00%
2018/07/11	17	61.78	9.3	61.47	62.00	7.7	47,915	0.02%
2018/07/10	0	0.00	17	59.89	62.40	-17	47,730	-0.04%
2018/07/09	39	57.97	36	57.85	57.80	3	47,682	0.01%
2018/07/06	6	55.48	107	55.84	58.70	-101	47,345	-0.21%	大賣/鉅額交易
2018/07/05	2	54.50	90	54.81	53.90	-88	46,923	-0.19%
2018/07/04	118	54.98	3	55.03	53.00	115	46,768	0.25%	大買/鉅額交易
2018/07/03	3	58.20	3	59.07	58.10	0	46,387	0.00%
2018/07/02	65	60.23	0	0.00	59.10	65	46,387	0.14%
2018/06/29	2	62.30	1	61.30	62.30	1	46,271	0.00%
2018/06/28	6	62.07	6.3	62.15	60.80	-0.3	46,268	0.00%
2018/06/27	6.1	61.05	20	60.43	61.60	-13.9	45,965	-0.03%
2018/06/26	23	60.03	80.5	60.42	60.70	-57.5	45,735	-0.13%
2018/06/25	8	59.40	2	59.70	57.60	6	45,247	0.01%
2018/06/22	4.5	60.30	5	60.64	59.70	-0.5	45,234	0.00%
2018/06/21	32	61.91	87.1	63.01	62.50	-55.1	45,060	-0.12%
2018/06/20	64	62.70	12	62.94	60.60	52	44,997	0.12%
2018/06/19	4	65.33	4	65.60	64.50	0	44,847	0.00%
2018/06/15	37	67.06	12	68.98	66.60	25	44,751	0.06%
2018/06/14	8	66.84	62	67.78	68.10	-54	44,648	-0.12%
2018/06/13	134	67.64	82	70.11	67.00	52	44,859	0.12%	大買/
2018/06/12	96	70.67	49	72.17	70.00	47	44,681	0.11%
2018/06/11	78	66.10	587	67.26	69.70	-509	43,257	-1.18%	大賣/鉅額交易
2018/06/08	70	61.96	56	62.87	63.40	14	42,538	0.03%
2018/06/07	5	65.68	1	65.80	65.00	4	42,363	0.01%
2018/06/06	6	65.15	23	65.80	66.00	-17	42,989	-0.04%
2018/06/05	123	62.55	110	63.58	63.70	13	43,474	0.03%	大買/大賣/
2018/06/04	38	67.22	47	67.83	67.30	-9	42,688	-0.02%
2018/06/01	71	68.23	25	68.59	67.10	46	42,378	0.11%
2018/05/31	35	71.00	63	71.48	69.90	-28	41,822	-0.07%
2018/05/30	97	66.85	156	67.28	67.80	-59	40,393	-0.15%	大賣/
2018/05/29	180	66.51	219	67.50	66.40	-39	39,562	-0.10%	大買/大賣/
2018/05/28	41	64.39	29	63.98	64.80	12	37,968	0.03%
2018/05/25	23	60.31	103	60.63	60.50	-80	36,847	-0.22%	大賣/
2018/05/24	44	58.68	36	59.23	59.30	8	36,381	0.02%
2018/05/23	114	58.89	105	59.63	58.90	9	36,141	0.02%	大買/大賣/
2018/05/22	134	60.72	9	59.88	58.50	125	35,613	0.35%	大買/鉅額交易
2018/05/21	27	63.33	18	62.81	62.60	9	34,997	0.03%
2018/05/18	25	61.90	115	62.43	63.20	-90	34,507	-0.26%	大賣/
2018/05/17	95	62.54	7	62.96	61.20	88	33,760	0.26%
2018/05/16	33	61.31	88	60.30	62.00	-55	32,460	-0.17%
2018/05/15	95	57.57	51	57.24	57.30	44	31,009	0.14%
2018/05/14	42	57.46	159	56.30	58.10	-117	30,392	-0.38%	大賣/鉅額交易
2018/05/11	78	54.76	46	54.96	52.90	32	29,133	0.11%
2018/05/10	176	52.09	186	53.13	53.50	-10	27,993	-0.04%	大買/大賣/
2018/05/09	148	52.75	40	53.37	52.50	108	27,547	0.39%	大買/鉅額交易
2018/05/08	40	53.66	23	53.57	53.80	17	26,881	0.06%
2018/05/07	2	48.15	65	48.36	50.00	-63	25,652	-0.25%
2018/05/04	61	47.99	4	47.86	47.25	57	25,600	0.22%
2018/05/03	8	49.35	9	49.59	48.75	-1	25,913	0.00%
2018/05/02	7	48.90	31	48.80	48.90	-24	25,992	-0.09%
2018/04/30	1	46.80	0	0.00	46.80	1	26,032	0.00%
2018/04/27	0	0.00	1	46.80	46.50	-1	27,327	0.00%
2018/04/26	9	47.39	20	47.88	45.90	-11	28,276	-0.04%
2018/04/25	7	46.57	67	47.62	47.60	-60	28,445	-0.21%
2018/04/24	154	49.08	69	50.18	46.25	85	29,126	0.29%	大買/
2018/04/23	37	49.60	48	49.99	48.80	-11	28,557	-0.04%
2018/04/20	201	48.70	173.5	49.22	48.70	27.5	28,578	0.10%	大買/大賣/
2018/04/19	32	48.12	91	46.84	49.10	-59	27,712	-0.21%
2018/04/17	7	45.02	4	45.61	44.05	3	26,930	0.01%
2018/04/16	39	45.71	40	46.41	45.50	-1	27,170	0.00%
2018/04/13	80	46.33	72	45.99	45.65	8	27,575	0.03%
2018/04/11	6	45.42	7	45.79	45.05	-1	28,225	0.00%
2018/04/10	4	44.80	50	44.71	44.60	-46	28,851	-0.16%
2018/04/09	1	45.00	65	44.75	43.80	-64	29,531	-0.22%
2018/04/03	18	43.81	32	43.70	44.25	-14	29,498	-0.05%
2018/04/02	20	43.40	20	44.30	43.05	0	29,804	0.00%
2018/03/31	22	43.59	3	44.50	44.00	19	29,953	0.06%
2018/03/30	1	45.40	12	45.53	44.70	-11	30,304	-0.04%
2018/03/29	96	45.97	15	47.00	45.50	81	30,876	0.26%
2018/03/28	46	46.37	4	46.16	45.80	42	30,715	0.14%
2018/03/27	22	46.72	23	46.99	47.15	-1	30,879	0.00%
2018/03/26	7	45.66	3	45.50	45.75	4	31,408	0.01%
2018/03/23	16	45.07	4	45.10	45.00	12	31,596	0.04%
2018/03/22	3	47.90	60	48.12	47.05	-57	31,550	-0.18%
2018/03/21	32	47.16	32	47.86	47.00	0	31,458	0.00%
2018/03/20	126	46.81	93	47.25	47.25	33	31,677	0.10%	大買/
2018/03/19	15	48.20	35	48.81	47.65	-20	31,851	-0.06%
2018/03/16	16	48.01	82	48.38	47.20	-66	31,592	-0.21%
2018/03/15	45	46.06	38	46.53	47.00	7	31,638	0.02%
2018/03/14	69	47.18	15	48.37	46.90	54	31,960	0.17%
2018/03/13	46	48.24	24	48.31	48.55	22	32,804	0.07%
2018/03/12	45	48.01	12	48.43	47.75	33	33,151	0.10%
2018/03/09	10	45.86	37	46.19	47.50	-27	33,111	-0.08%
2018/03/08	2	43.00	7	43.11	43.20	-5	33,139	-0.02%
2018/03/07	6	42.63	34	42.87	42.70	-28	33,542	-0.08%
2018/03/06	18	42.61	71	42.77	42.40	-53	33,993	-0.16%
2018/03/05	21	43.15	74	41.79	41.40	-53	34,392	-0.15%
2018/03/02	6	44.38	3	44.20	44.10	3	34,552	0.01%
2018/03/01	29	44.63	6	45.00	45.00	23	35,135	0.07%
2018/02/27	7	45.64	14	46.36	45.30	-7	35,753	-0.02%
2018/02/26	14	45.64	45	45.65	45.50	-31	36,140	-0.09%
2018/02/23	83	44.52	8	44.86	44.50	75	36,662	0.20%
2018/02/22	14	44.23	12	44.59	44.15	2	38,036	0.01%
2018/02/21	20	44.69	62	44.51	45.00	-42	39,623	-0.11%
2018/02/12	1	43.00	2	43.58	43.00	-1	39,949	0.00%
2018/02/08	62	44.23	1	43.80	43.50	61	40,591	0.15%
2018/02/07	5	45.62	62	45.11	45.10	-57	40,855	-0.14%
2018/02/06	61	43.94	4	45.15	42.50	57	41,706	0.14%
2018/02/05	3	45.98	65	46.74	47.20	-62	43,336	-0.14%
2018/02/02	30	47.20	0	0.00	47.20	30	44,680	0.07%
2018/02/01	34	48.12	0	0.00	48.00	34	46,364	0.07%
2018/01/31	12	47.49	5	47.04	48.00	7	47,867	0.01%
2018/01/30	10	49.07	5	49.43	48.60	5	48,603	0.01%
2018/01/29	7	49.82	6	49.56	49.85	1	48,644	0.00%
2018/01/26	7	49.66	6	49.64	49.00	1	48,988	0.00%
2018/01/25	16	51.40	13	50.48	49.50	3	48,892	0.01%
2018/01/24	4	52.45	10	52.20	52.30	-6	48,813	-0.01%
2018/01/23	16	54.06	86	55.09	52.40	-70	49,067	-0.14%
2018/01/22	37	50.37	36.1	53.34	53.60	0.9	48,434	0.00%
2018/01/19	55	48.46	6	48.43	48.75	49	49,111	0.10%
2018/01/18	20	48.18	52	48.08	47.90	-32	49,222	-0.07%
2018/01/17	0.1	46.90	18	47.28	46.90	-17.9	49,485	-0.04%
2018/01/16	45	47.34	23	47.35	47.05	22	50,360	0.04%
2018/01/15	19	46.92	8	46.42	47.00	11	51,050	0.02%
2018/01/12	16	46.48	14	46.92	45.90	2	51,888	0.00%
2018/01/11	28	46.10	54	46.19	46.20	-26	52,157	-0.05%
2018/01/10	57	45.90	12	46.28	45.85	45	52,303	0.09%
2018/01/09	22	46.70	111	46.84	47.25	-89	52,530	-0.17%	大賣/
2018/01/08	56	45.83	25	46.33	45.05	31	52,941	0.06%
2018/01/05	67	47.17	52	48.25	47.15	15	53,817	0.03%
2018/01/04	255	45.25	68	44.55	46.50	187	54,411	0.34%	大買/鉅額交易
2018/01/03	18	44.82	63.1	43.48	43.95	-45.1	53,809	-0.08%
2018/01/02	50	42.35	0	0.00	42.35	50	53,322	0.09%