金居 (8358)-華南永昌-南京券商分點個股進出

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

金居

(8358)

可現股當沖

股價
62.3
漲跌
▼1.8
漲幅
-2.81%
成交量
4,540張
產業
上櫃電子零組件類股
938人加入追蹤

立即追蹤
本地時間:14:30

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

金居 (8358)籌碼相關－華南永昌-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

華南永昌-南京券商分點個股進出
華南永昌-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
2024/04/19	2	62.95	5	61.51	62.30	-3	4,411	-0.07%
2024/04/18	5	64.12	3	64.30	64.10	2	4,358	0.05%
2024/04/17	0	64.80	0	0.00	64.40	0	4,311	0.00%
2024/04/16	4	63.50	17.3	63.08	62.50	-13.3	4,254	-0.31%
2024/04/15	21	67.10	7.3	66.65	65.30	13.7	4,169	0.33%
2024/04/12	16.2	68.70	23.3	68.98	67.20	-7	3,954	-0.18%
2024/04/11	4	67.05	31	67.31	67.20	-27	3,653	-0.74%
2024/04/10	21	66.63	11	67.16	66.00	10	3,458	0.29%
2024/04/09	48	68.50	24.3	67.90	66.80	23.8	3,309	0.72%
2024/04/08	38	65.94	19.1	65.75	65.50	18.9	2,837	0.67%
2024/04/03	10	64.45	12.5	64.34	64.20	-2.5	2,583	-0.10%
2024/04/02	21.2	64.69	62.5	64.41	64.20	-41.3	2,408	-1.72%
2024/04/01	4	62.18	35.4	62.31	62.70	-31.4	1,963	-1.60%
2024/03/29	30.6	59.50	1	59.00	59.50	29.6	1,748	1.69%
2024/03/28	0.4	58.45	0	0.00	58.30	0.4	1,710	0.02%
2024/03/27	1	57.40	0	0.00	57.50	1	1,697	0.06%
2024/03/22	5	59.50	30	59.40	59.40	-25	1,714	-1.46%
2024/03/21	0	0.00	1	59.00	59.30	-1	1,729	-0.06%
2024/03/20	0	59.36	0	0.00	59.30	0	1,740	0.00%
2024/03/19	0	0.00	1	58.60	58.60	-1	1,680	-0.06%
2024/03/18	0	0.00	1	57.80	58.10	-1	1,690	-0.06%
2024/03/15	1	57.50	0	0.00	57.20	1	1,700	0.06%
2024/03/14	1	57.90	1	56.70	57.20	0	1,715	0.00%
2024/03/13	0	0.00	1	57.90	57.00	-1	1,722	-0.06%
2024/03/12	1	58.40	20	58.04	58.10	-19	1,751	-1.08%
2024/03/11	0	0.00	1	57.30	57.50	-1	1,795	-0.06%
2024/03/08	2	56.60	0	56.90	56.60	2	1,805	0.11%
2024/03/07	1	59.20	1	58.90	58.30	0	1,794	0.00%
2024/03/06	21	59.67	1	59.40	59.20	20	1,827	1.09%
2024/03/05	0	59.40	0	0.00	58.80	0	1,897	0.00%
2024/03/04	1	59.50	0	0.00	59.30	1	1,929	0.05%
2024/03/01	0	59.50	0	0.00	59.10	0	1,951	0.00%
2024/02/27	0	0.00	30	59.17	59.50	-30	2,005	-1.50%
2024/02/26	10	60.40	0	0.00	60.10	10	2,185	0.46%
2024/02/23	2	60.65	15	60.20	59.90	-13	2,196	-0.59%
2024/02/22	0	60.93	1	61.40	60.70	-1	2,216	-0.04%
2024/02/21	3	61.70	2	61.70	61.50	1	2,242	0.04%
2024/02/20	21	62.20	4	63.00	61.60	17	2,275	0.75%
2024/02/19	25	63.01	15.5	63.21	62.50	9.5	2,263	0.42%
2024/02/16	112	63.61	54	63.98	63.50	58	2,226	2.60%	大買/
2024/02/05	3	59.77	5	60.00	59.70	-2	2,092	-0.09%
2024/02/02	0	59.20	0	0.00	59.20	0	2,110	0.00%
2024/02/01	0	0.00	1	58.80	59.00	-1	2,128	-0.05%
2024/01/30	0	59.80	0	0.00	59.50	0	2,185	0.00%
2024/01/22	3.1	60.59	2	60.30	60.80	1.1	2,463	0.04%
2024/01/17	2	58.50	5	58.10	58.10	-3	2,785	-0.11%
2024/01/11	1	58.70	0	0.00	58.70	1	2,978	0.03%
2024/01/05	0	0.00	1	59.10	58.90	-1	3,296	-0.03%
2024/01/04	2	59.50	0	0.00	58.80	2	3,465	0.06%
2024/01/03	1	59.30	0	0.00	59.30	1	3,758	0.03%
2023/12/20	0	0.00	0	60.40	60.70	0	4,988	0.00%
2023/12/15	0	0.00	9	61.40	61.30	-9	5,077	-0.18%
2023/12/14	5	62.00	0	0.00	61.50	5	5,173	0.10%
2023/12/13	0	0.00	1	61.60	61.80	-1	5,302	-0.02%
2023/12/11	4	61.40	90	61.81	61.90	-86	5,553	-1.55%
2023/12/08	0	0.00	20	61.82	61.80	-20	5,619	-0.36%
2023/12/07	8	62.71	0	0.00	61.60	8	5,764	0.14%
2023/12/06	22	61.99	2	62.20	62.50	20	5,971	0.33%
2023/12/05	2	61.10	0	0.00	61.00	2	6,066	0.03%
2023/12/04	8	62.73	0	0.00	61.80	8	6,247	0.13%
2023/12/01	2	62.50	4	62.80	62.60	-2	6,619	-0.03%
2023/11/30	7	62.24	7	61.94	62.20	0	7,389	0.00%
2023/11/29	2.1	61.41	2	61.70	61.50	0.1	7,551	0.00%
2023/11/28	0	0.00	3	60.53	61.40	-3	7,723	-0.04%
2023/11/24	8	61.06	4	60.83	60.80	4	8,809	0.05%
2023/11/23	14	61.80	16	62.25	61.50	-2	8,993	-0.02%
2023/11/22	3	60.17	15	60.37	60.80	-12	8,851	-0.14%
2023/11/21	6	60.88	1	60.70	60.40	5	8,887	0.06%
2023/11/20	1	60.50	3.2	60.22	60.80	-2.2	8,988	-0.02%
2023/11/17	12	58.93	0.4	59.60	59.10	11.6	9,095	0.13%
2023/11/16	1.1	59.32	1	59.50	59.50	0.1	9,282	0.00%
2023/11/15	22	60.00	0	0.00	59.30	22	9,508	0.23%
2023/11/14	11	59.09	0	0.00	59.90	11	9,725	0.11%
2023/11/13	23.3	59.44	0	0.00	59.20	23.3	10,039	0.23%
2023/11/10	23	60.60	1	60.50	60.50	22	10,560	0.21%
2023/11/08	1	60.90	0	61.63	60.80	1	10,744	0.01%
2023/11/07	0	0.00	1	61.10	61.10	-1	10,764	-0.01%
2023/11/06	0	0.00	3	61.40	62.10	-3	10,844	-0.03%
2023/11/03	0	0.00	3	60.63	60.50	-3	10,857	-0.03%
2023/11/02	3	60.50	1	60.40	60.40	2	10,931	0.02%
2023/11/01	0.3	59.00	0	0.00	59.00	0.3	10,977	0.00%
2023/10/30	0	0.00	1	61.70	60.90	-1	11,180	-0.01%
2023/10/27	10	61.44	11	61.06	60.20	-1	11,313	-0.01%
2023/10/26	12	61.92	5	62.80	61.10	7	11,743	0.06%
2023/10/25	0	0.00	16	65.46	65.00	-16	12,206	-0.13%
2023/10/24	1	62.90	6.1	63.51	64.20	-5.1	12,992	-0.04%
2023/10/23	4	63.60	11	64.93	63.00	-7	13,942	-0.05%
2023/10/19	1	64.30	12	63.72	63.90	-11	14,773	-0.07%
2023/10/18	29	65.65	3	65.20	64.00	26	14,777	0.18%
2023/10/17	1	68.40	2.3	68.15	67.20	-1.3	14,792	-0.01%
2023/10/16	22	67.39	28	67.74	67.10	-6	14,788	-0.04%
2023/10/13	3	68.90	2.1	68.70	68.10	0.9	14,860	0.01%
2023/10/12	7	69.07	18	68.89	68.70	-11	14,865	-0.07%
2023/10/11	29	69.27	17	69.50	67.20	12	14,932	0.08%
2023/10/06	2	67.75	3	68.17	67.50	-1	14,829	-0.01%
2023/10/05	8	68.06	25	68.53	68.10	-17	14,942	-0.11%
2023/10/04	28.5	68.26	13	68.42	68.40	15.5	14,858	0.10%
2023/10/03	22.5	68.39	22	68.56	68.40	0.5	14,680	0.00%
2023/10/02	5	65.32	9.3	65.37	66.90	-4.3	14,427	-0.03%
2023/09/28	0	0.00	0	62.30	61.80	0	14,264	0.00%
2023/09/27	4	61.35	4	61.20	62.00	0	14,340	0.00%
2023/09/26	1	62.80	0	63.20	61.60	1	14,382	0.01%
2023/09/25	1	63.30	5	63.04	63.10	-4	14,459	-0.03%
2023/09/22	3	62.67	4	63.13	63.20	-1	14,466	-0.01%
2023/09/21	9	61.60	8	61.58	62.50	1	14,478	0.01%
2023/09/20	5.2	62.35	3	62.60	61.70	2.1	14,478	0.01%
2023/09/19	6.1	62.88	71	62.62	62.40	-64.9	14,567	-0.45%
2023/09/18	5.1	64.26	0.6	65.10	64.00	4.5	14,654	0.03%
2023/09/15	8.6	66.77	5	67.22	66.60	3.6	15,118	0.02%
2023/09/14	64	66.08	354	66.29	66.80	-290	15,209	-1.91%	大賣/鉅額交易
2023/09/13	129	65.27	8	64.96	65.00	121	15,083	0.80%	大買/鉅額交易
2023/09/12	199	65.50	15	65.69	65.20	184	15,044	1.22%	大買/鉅額交易
2023/09/11	50	65.76	14	65.06	65.00	36	14,948	0.24%
2023/09/08	12	67.83	4	67.95	68.40	8	14,761	0.05%
2023/09/07	36	68.84	21	69.32	69.00	15	14,747	0.10%
2023/09/06	25.1	71.04	27	70.59	69.80	-2	14,736	-0.01%
2023/09/05	54	70.81	421	70.75	70.60	-367	14,622	-2.51%	大賣/鉅額交易
2023/09/04	66	68.28	30	68.33	68.10	36	13,907	0.26%
2023/09/01	11	67.12	17	67.22	66.30	-6	13,906	-0.04%
2023/08/31	454	69.48	155	69.48	68.80	299	14,025	2.13%	大買/大賣/鉅額交易
2023/08/30	85	68.23	70	68.48	68.30	15	13,475	0.11%
2023/08/29	26	65.23	10.1	65.35	66.40	15.9	13,009	0.12%
2023/08/28	3	63.27	2	63.45	63.40	1	12,798	0.01%
2023/08/25	13	63.73	1	64.50	64.30	12	12,830	0.09%
2023/08/24	4.1	64.67	20	65.30	64.50	-15.9	12,777	-0.12%
2023/08/23	11.1	65.54	15	65.63	64.60	-4	12,668	-0.03%
2023/08/22	22	66.49	19	66.01	64.50	3	12,588	0.02%
2023/08/21	17	64.32	18	64.56	65.80	-1	12,422	-0.01%
2023/08/18	32	65.55	37	64.82	64.20	-5	12,213	-0.04%
2023/08/17	49	65.19	43	64.19	65.60	6	12,012	0.05%
2023/08/16	54	63.35	58	62.72	64.50	-4	11,781	-0.03%
2023/08/15	41	59.90	87	59.57	61.90	-46	11,231	-0.41%
2023/08/14	53	56.71	18.2	56.83	56.30	34.8	11,076	0.31%
2023/08/11	32	58.27	11	58.34	57.50	21	11,048	0.19%
2023/08/10	23.4	58.73	38	58.96	58.10	-14.6	11,025	-0.13%
2023/08/09	1.1	61.03	51	61.50	60.90	-49.9	10,926	-0.46%
2023/08/08	1.2	62.21	10	62.50	61.90	-8.8	10,878	-0.08%
2023/08/07	10.1	63.86	4	64.03	64.00	6.1	10,834	0.06%
2023/08/04	11	62.05	37	62.31	62.30	-26	10,768	-0.24%
2023/08/02	97.1	63.98	110	64.38	62.70	-12.9	10,710	-0.12%	大賣/
2023/08/01	12	64.38	15	64.17	63.60	-3	10,508	-0.03%
2023/07/31	154.1	70.02	47	68.08	64.50	107.1	10,379	1.03%	大買/鉅額交易
2023/07/28	80	69.21	103	69.80	69.60	-23	9,839	-0.23%	大賣/
2023/07/27	161	68.56	155	69.00	67.50	6	9,214	0.07%	大買/大賣/
2023/07/26	127	68.19	114	68.41	65.80	13	8,371	0.16%	大買/大賣/
2023/07/25	116.1	65.82	113	66.13	66.80	3.1	7,406	0.04%	大買/大賣/
2023/07/24	7	60.54	2	60.90	60.80	5	6,496	0.08%
2023/07/21	7	61.00	24	61.57	60.80	-17	6,468	-0.26%
2023/07/20	3.1	60.48	15	61.99	61.60	-11.9	6,462	-0.18%
2023/07/19	3	60.27	1	60.70	59.70	2	6,335	0.03%
2023/07/18	8.1	62.30	19	62.49	60.80	-11	6,304	-0.17%
2023/07/17	3	61.50	9	61.80	62.00	-6	6,244	-0.10%
2023/07/14	13.2	63.17	16	63.15	62.00	-2.8	6,194	-0.05%
2023/07/13	12.2	61.30	11	62.37	61.00	1.2	5,970	0.02%
2023/07/12	2.1	60.22	3	60.83	60.20	-0.9	5,784	-0.02%
2023/07/11	1	57.20	1	57.30	57.70	0	5,611	0.00%
2023/07/10	2	56.30	7	56.00	56.00	-5	5,591	-0.09%
2023/07/07	3	58.13	202	58.00	57.60	-199	5,553	-3.58%	大賣/鉅額交易
2023/07/06	5.1	62.48	5	63.18	62.40	0.1	5,441	0.00%
2023/07/05	3	62.77	5	62.86	63.00	-2	5,368	-0.04%
2023/07/04	6	62.20	7	62.57	62.40	-1	5,278	-0.02%
2023/07/03	1	61.40	3	61.53	62.30	-2	5,211	-0.04%
2023/06/30	0.3	59.90	0	0.00	61.30	0.3	5,107	0.01%
2023/06/29	1.7	60.22	1	60.40	60.10	0.7	5,085	0.01%
2023/06/28	5.3	60.57	7	61.00	60.00	-1.7	5,085	-0.03%
2023/06/27	22.7	61.57	4	61.60	60.60	18.7	5,088	0.37%
2023/06/26	13	64.87	11.1	64.00	63.90	1.9	4,952	0.04%
2023/06/21	74	65.18	58	64.89	65.00	16	4,791	0.33%
2023/06/20	31	62.15	35	61.38	61.20	-4	4,288	-0.09%
2023/06/19	2	60.10	0	0.00	59.80	2	4,168	0.05%
2023/06/16	1	60.50	1	60.30	60.10	0	4,175	0.00%
2023/06/15	1.1	60.85	0	0.00	61.10	1.1	4,216	0.03%
2023/06/14	2	61.10	2	61.25	60.80	0	4,207	0.00%
2023/06/13	71	62.80	142	61.85	61.30	-71	4,248	-1.67%	大賣/
2023/06/12	17.1	61.28	33	62.18	61.80	-15.9	4,180	-0.38%
2023/06/09	13.1	62.51	11	62.59	63.30	2.1	4,033	0.05%
2023/06/08	3	60.50	2	60.50	60.80	1	3,779	0.03%
2023/06/07	7.1	61.50	56.2	61.22	61.60	-49.1	3,720	-1.32%
2023/06/06	37.3	61.26	28	60.71	60.00	9.3	3,521	0.26%
2023/06/05	3.1	58.85	11	59.00	58.90	-7.9	3,214	-0.25%
2023/06/02	5.1	58.05	5	58.08	57.80	0.1	3,151	0.00%
2023/05/31	36.1	58.17	16	57.56	57.50	20.1	3,194	0.63%
2023/05/30	0	0.00	3	56.80	56.70	-3	3,152	-0.10%
2023/05/29	1	56.60	1	57.10	56.80	0	3,218	0.00%
2023/05/26	4	57.50	8	57.84	56.50	-4	3,274	-0.12%
2023/05/25	24.1	57.47	17	57.65	57.30	7.1	3,341	0.21%
2023/05/24	2	56.60	2	56.00	56.80	0	3,360	0.00%
2023/05/23	10.1	57.30	6	56.83	56.80	4.1	3,466	0.12%
2023/05/22	6.2	57.23	14	57.56	57.00	-7.8	3,606	-0.22%
2023/05/19	10	55.18	0	0.00	55.10	10	3,623	0.28%
2023/05/18	0	0.00	10	55.30	55.20	-10	3,750	-0.27%
2023/05/16	0.1	53.80	0	53.55	53.20	0.1	3,850	0.00%
2023/05/15	0	0.00	0	53.60	53.80	0	3,890	0.00%
2023/05/12	0	0.00	0	54.25	54.10	0	4,039	0.00%
2023/05/11	2	53.45	1	52.90	53.50	1	4,113	0.02%
2023/05/10	1	54.60	6	54.70	54.70	-5	4,193	-0.12%
2023/05/09	2	54.80	3	54.80	54.80	-1	4,288	-0.02%
2023/05/08	8	55.59	7	55.90	55.60	1	4,446	0.02%
2023/05/05	12	55.08	0	0.00	55.50	12	4,475	0.27%
2023/05/03	1	54.00	2	54.20	54.00	-1	4,957	-0.02%
2023/05/02	10	55.00	0	55.00	55.20	10	5,159	0.19%
2023/04/28	27	55.19	25	54.92	54.80	2	5,471	0.04%
2023/04/27	3.1	53.37	0	0.00	53.50	3.1	5,628	0.06%
2023/04/25	11.1	53.49	2	54.20	53.70	9.1	5,941	0.15%
2023/04/24	1	55.40	1	55.90	55.70	0	6,023	0.00%
2023/04/21	2.1	55.66	2	56.20	55.20	0.1	6,131	0.00%
2023/04/20	11.1	56.41	1	56.70	56.60	10.1	6,356	0.16%
2023/04/19	13	59.35	1	58.90	58.80	12	6,644	0.18%
2023/04/17	2.1	61.02	3	61.20	60.90	-0.9	7,183	-0.01%
2023/04/14	1	61.30	0	0.00	60.90	1	7,381	0.01%
2023/04/13	0	60.40	0	0.00	60.40	0	7,369	0.00%
2023/04/12	1.1	61.09	12	61.00	60.90	-10.9	7,350	-0.15%
2023/04/11	1	60.60	1	60.90	60.60	0	7,331	0.00%
2023/04/10	1	61.20	2	60.90	61.40	-1	7,302	-0.01%
2023/04/06	5	60.00	6	59.65	60.00	-1	7,270	-0.01%
2023/03/31	5	60.10	0	0.00	60.10	5	7,273	0.07%
2023/03/30	10	59.80	0	0.00	59.80	10	7,275	0.14%
2023/03/29	2	59.65	0	0.00	59.70	2	7,286	0.03%
2023/03/28	11	59.34	1	58.90	58.90	10	7,294	0.14%
2023/03/27	1	60.80	1	60.50	60.80	0	7,256	0.00%
2023/03/24	6	60.25	8	60.23	61.10	-2	7,282	-0.03%
2023/03/23	6	60.50	3	59.90	59.90	3	7,258	0.04%
2023/03/22	1	61.60	4	61.15	62.00	-3	7,190	-0.04%
2023/03/21	1	60.10	0	0.00	60.10	1	7,257	0.01%
2023/03/20	13	58.48	3	58.53	58.60	10	7,338	0.14%
2023/03/17	20.5	58.80	0	0.00	59.20	20.5	7,294	0.28%
2023/03/16	44.5	58.31	14	58.34	58.50	30.5	7,311	0.42%
2023/03/15	3	60.17	1	60.80	60.00	2	7,329	0.03%
2023/03/14	2	60.80	2	60.90	60.60	0	7,398	0.00%
2023/03/13	47	61.13	1	61.30	61.90	46	7,527	0.61%
2023/03/10	6	62.23	0	0.00	62.10	6	7,674	0.08%
2023/03/09	5	64.30	3	64.13	63.90	2	8,054	0.02%
2023/03/08	5	63.90	6	64.25	63.90	-1	8,235	-0.01%
2023/03/07	2	64.15	0	0.00	63.90	2	8,237	0.02%
2023/03/06	3	64.10	20	64.20	64.20	-17	8,246	-0.21%
2023/03/03	4	63.65	11	63.51	63.50	-7	8,274	-0.08%
2023/03/02	5	63.10	3	63.43	63.20	2	8,317	0.02%
2023/03/01	8	62.99	7	62.90	62.90	1	8,563	0.01%
2023/02/24	5	62.94	2	62.95	62.80	3	8,563	0.04%
2023/02/23	40	63.10	62	63.19	62.80	-22	8,536	-0.26%
2023/02/22	31	63.85	6	63.97	63.80	25	8,545	0.29%
2023/02/21	17	64.64	19	64.53	64.80	-2	8,565	-0.02%
2023/02/20	56	64.41	39	64.80	64.60	17	8,532	0.20%
2023/02/17	27	66.37	28	66.15	66.00	-1	8,545	-0.01%
2023/02/16	16	67.14	22	66.98	67.50	-6	8,760	-0.07%
2023/02/15	12	65.01	14	64.54	64.70	-2	8,733	-0.02%
2023/02/14	3	64.03	16	64.71	64.50	-13	8,745	-0.15%
2023/02/13	4	64.10	12	64.48	63.80	-8	8,822	-0.09%
2023/02/10	19.5	65.19	9.6	65.05	64.20	9.9	9,008	0.11%
2023/02/09	5	67.30	8.1	67.46	67.20	-3.1	9,288	-0.03%
2023/02/08	25	68.55	8	68.43	67.90	17	9,373	0.18%
2023/02/07	5	67.54	8.1	67.55	68.00	-3.1	9,417	-0.03%
2023/02/06	18	66.39	43	66.66	67.00	-25	9,664	-0.26%
2023/02/03	4	66.65	14.4	66.37	66.20	-10.4	10,133	-0.10%
2023/02/02	28.5	67.55	5	66.80	67.00	23.5	10,287	0.23%
2023/02/01	36	66.87	40	67.37	67.40	-4	10,251	-0.04%
2023/01/31	39	65.21	7	65.54	65.70	32	9,979	0.32%
2023/01/30	10	64.91	16.1	63.41	65.00	-6.1	9,923	-0.06%
2023/01/17	11	59.82	19.1	60.36	59.90	-8.1	9,663	-0.08%
2023/01/16	14	59.31	6.1	59.15	58.90	7.9	9,501	0.08%
2023/01/13	3	58.37	13.1	59.09	58.10	-10.1	9,297	-0.11%
2023/01/12	6	58.82	7.2	58.73	58.60	-1.2	9,133	-0.01%
2023/01/11	9	58.43	4.1	58.61	58.40	4.9	9,020	0.05%
2023/01/10	51	59.10	52	58.86	58.40	-1	8,905	-0.01%
2023/01/09	27.1	58.74	36	58.89	58.70	-8.9	8,654	-0.10%
2023/01/06	38.2	55.74	54	56.49	57.30	-15.9	8,280	-0.19%
2023/01/05	18	57.17	22	57.16	55.40	-4	8,005	-0.05%
2023/01/04	28.1	55.53	23.3	55.73	57.00	4.8	7,697	0.06%
2023/01/03	0	51.50	0	0.00	51.90	0	7,479	0.00%
2022/12/30	1.1	50.12	2	50.45	50.00	-1	7,458	-0.01%
2022/12/28	1	50.30	0	0.00	50.20	1	7,454	0.01%
2022/12/23	0	50.90	1	50.60	51.30	-1	7,458	-0.01%
2022/12/22	1	50.90	0	0.00	51.60	1	7,454	0.01%
2022/12/20	2	52.10	2	52.60	51.20	0	7,412	0.00%
2022/12/19	1	53.00	0.2	53.85	53.00	0.8	7,378	0.01%
2022/12/16	2.1	53.98	4	54.50	54.40	-1.9	7,359	-0.03%
2022/12/15	0	0.00	1	55.00	55.30	-1	7,315	-0.01%
2022/12/14	0	0.00	1	54.30	55.10	-1	7,306	-0.01%
2022/12/13	5.1	54.61	4	54.73	53.80	1.1	7,264	0.02%
2022/12/12	2	55.25	1	55.50	55.50	1	7,108	0.01%
2022/12/09	2	53.40	0	0.00	53.50	2	6,984	0.03%
2022/12/08	9.1	54.38	8	54.30	54.40	1.1	6,943	0.02%
2022/12/07	1	52.50	8	53.04	53.30	-7	6,879	-0.10%
2022/12/06	4	54.95	3	54.70	54.70	1	6,762	0.01%
2022/12/05	28	56.74	1	56.30	56.30	27	6,642	0.41%
2022/12/02	3	58.83	3	58.53	58.40	0	6,480	0.00%
2022/12/01	27.2	56.37	30.1	56.82	59.00	-3	6,298	-0.05%
2022/11/30	19	53.49	29	54.14	54.50	-10	5,868	-0.17%
2022/11/28	0	0.00	5	51.62	51.80	-5	5,630	-0.09%
2022/11/25	4	51.53	3	51.10	51.10	1	5,600	0.02%
2022/11/24	0.1	53.20	3	52.70	52.90	-3	5,523	-0.05%
2022/11/23	22.1	52.92	20	52.87	52.90	2.1	5,432	0.04%
2022/11/22	5	51.42	4	51.50	50.90	1	5,156	0.02%
2022/11/21	2	51.15	0	0.00	50.80	2	5,109	0.04%
2022/11/18	6.2	52.15	2	52.20	51.60	4.2	5,061	0.08%
2022/11/17	3	52.00	15	52.37	51.80	-12	4,910	-0.24%
2022/11/16	9	51.79	1	52.00	52.00	8	4,802	0.17%
2022/11/15	18.2	52.19	17	51.99	52.30	1.2	4,707	0.03%
2022/11/14	22.1	51.12	34	50.99	51.60	-11.9	4,510	-0.26%
2022/11/11	26	49.41	11	49.75	48.55	15	4,177	0.36%
2022/11/10	6	48.89	4	48.60	48.50	2	4,045	0.05%
2022/11/09	12.1	49.45	12	49.34	49.60	0.1	3,940	0.00%
2022/11/08	5	50.45	3	50.10	49.30	2	3,814	0.05%
2022/11/07	43	49.58	47	50.52	50.50	-4	3,587	-0.11%
2022/11/04	9	47.41	17	47.62	47.60	-8	3,173	-0.25%
2022/11/03	14	46.97	20	47.42	47.65	-6	3,014	-0.20%
2022/11/02	49	47.15	32	46.73	47.10	17	2,855	0.60%
2022/11/01	47	45.38	59	45.97	46.50	-12	2,519	-0.48%
2022/10/31	87	41.07	108	41.65	43.60	-21	1,885	-1.11%	大賣/
2022/10/28	40	40.12	43	40.26	39.65	-3	1,655	-0.18%
2022/10/27	7	39.11	20	39.08	39.80	-13	1,532	-0.85%
2022/10/26	17	38.48	30	38.95	37.50	-13	1,470	-0.88%
2022/10/25	1	38.05	11	38.50	38.00	-10	1,311	-0.76%
2022/10/24	3	38.33	0	0.00	36.90	3	1,270	0.24%
2022/10/14	0	0.00	0	36.00	36.15	0	1,732	0.00%
2022/10/13	0	0.00	4	36.20	34.90	-4	1,756	-0.23%
2022/10/05	2	39.00	0	0.00	38.30	2	1,984	0.10%
2022/09/29	0	0.00	4	35.80	36.65	-4	2,108	-0.19%
2022/09/26	1	37.90	1	38.15	36.65	0	2,167	0.00%
2022/09/16	3	41.62	0	0.00	41.10	3	2,291	0.13%
2022/09/15	0	0.00	1	41.85	41.85	-1	2,339	-0.04%
2022/09/13	2	41.65	2	41.65	41.70	0	2,416	0.00%
2022/09/06	16	40.55	0	0.00	40.30	16	2,502	0.64%
2022/09/05	3	40.72	1	41.00	40.70	2	2,499	0.08%
2022/08/31	10	42.50	11	42.90	43.00	-1	2,478	-0.04%
2022/08/30	1	42.20	0	0.00	42.25	1	2,472	0.04%
2022/08/29	3	42.28	0	0.00	42.15	3	2,473	0.12%
2022/08/26	11.1	43.50	0	0.00	43.60	11.1	2,463	0.45%
2022/08/24	0.1	43.45	0	0.00	42.80	0.1	2,441	0.00%
2022/08/19	4.4	43.81	1	44.10	43.75	3.4	2,505	0.13%
2022/08/17	0.1	43.65	0	0.00	43.60	0.1	2,512	0.00%
2022/08/16	0.1	43.65	2	43.70	43.45	-1.9	2,521	-0.08%
2022/08/15	0.1	43.50	0	0.00	43.40	0.1	2,519	0.00%
2022/08/12	1.1	42.91	4	43.24	43.05	-3	2,522	-0.12%
2022/08/08	0	0.00	6	41.50	41.30	-6	2,521	-0.24%
2022/08/05	2	40.85	0	0.00	40.80	2	2,520	0.08%
2022/08/02	7	41.20	0	0.00	40.80	7	2,548	0.27%
2022/07/29	1	42.60	0	0.00	42.35	1	2,530	0.04%
2022/07/26	6	44.05	11	43.62	43.15	-5	2,513	-0.20%
2022/07/25	2	45.10	4	45.00	44.80	-2	2,499	-0.08%
2022/07/22	10.1	46.95	41	47.46	46.65	-31	2,492	-1.24%
2022/07/21	57	46.10	25	46.25	46.65	32	2,306	1.39%
2022/07/20	6	42.25	0	0.00	42.45	6	2,231	0.27%
2022/07/19	1	41.90	1	41.85	41.90	0	2,255	0.00%
2022/07/18	6	42.36	0	0.00	42.35	6	2,270	0.26%
2022/07/15	1	45.20	5	45.15	46.25	-4	2,216	-0.18%
2022/07/14	5	44.97	3	44.83	45.10	2	2,175	0.09%
2022/07/13	0	0.00	2	44.85	44.25	-2	2,143	-0.09%
2022/07/12	0	0.00	2	41.95	41.95	-2	2,114	-0.09%
2022/07/11	5	44.50	1	44.00	44.20	4	2,063	0.19%
2022/07/08	1	45.55	0.1	46.34	46.00	0.9	2,033	0.04%
2022/07/07	2	43.95	6	44.80	45.10	-4	2,001	-0.20%
2022/07/05	2	44.90	0	0.00	45.45	2	1,998	0.10%
2022/07/04	2	44.00	2	44.70	43.85	0	1,962	0.00%
2022/07/01	1.1	44.58	0	0.00	44.05	1.1	1,946	0.05%
2022/06/30	0	0.00	22	45.85	45.25	-22	1,909	-1.15%
2022/06/29	7.1	47.35	0	0.00	47.05	7.1	1,868	0.38%
2022/06/28	1	48.55	0	0.00	48.50	1	1,840	0.05%
2022/06/27	0	0.00	3	49.77	49.90	-3	1,819	-0.16%
2022/06/24	2	48.05	0	0.00	48.20	2	1,803	0.11%
2022/06/23	1	46.90	0	0.00	47.40	1	1,794	0.06%
2022/06/22	0	0.00	1	48.75	47.85	-1	1,777	-0.06%
2022/06/21	0	0.00	5	49.50	50.00	-5	1,735	-0.29%
2022/06/20	4	50.09	0	0.00	48.35	4	1,712	0.23%
2022/06/17	2	52.10	0	0.00	51.30	2	1,700	0.12%
2022/06/16	0	0.00	3	54.83	54.10	-3	1,660	-0.18%
2022/06/14	0	0.00	1	55.30	55.90	-1	1,681	-0.06%
2022/06/13	0	0.00	0	57.30	56.30	0	1,694	0.00%
2022/06/10	10	56.90	1	56.90	57.80	9	1,724	0.52%
2022/06/08	2	57.40	1	57.30	57.00	1	1,738	0.06%
2022/06/07	1	57.00	0	0.00	56.90	1	1,754	0.06%
2022/06/06	0	0.00	2	57.40	57.50	-2	1,766	-0.11%
2022/06/02	0	58.10	0	0.00	57.90	0	1,802	0.00%
2022/06/01	6	58.37	1	58.30	58.30	5	1,836	0.27%
2022/05/31	1	57.80	0	0.00	57.90	1	1,850	0.05%
2022/05/30	2.1	57.41	4	56.80	58.00	-2	1,871	-0.10%
2022/05/27	1	54.70	0	0.00	55.40	1	1,845	0.05%
2022/05/26	2	55.05	0	0.00	54.10	2	1,874	0.11%
2022/05/25	1	54.80	0	0.00	55.00	1	1,982	0.05%
2022/05/24	0	0.00	1	55.00	55.00	-1	2,197	-0.05%
2022/05/23	1	56.30	0	0.00	56.10	1	2,307	0.04%
2022/05/20	1	56.00	0	0.00	55.80	1	2,317	0.04%
2022/05/19	2	55.30	2	55.45	56.30	0	2,311	0.00%
2022/05/18	3.1	57.21	3	57.77	56.80	0.1	2,307	0.01%
2022/05/17	1	56.10	3	56.33	56.70	-2	2,285	-0.09%
2022/05/16	2	55.75	0	0.00	54.60	2	2,269	0.09%
2022/05/13	6	55.58	3	55.97	55.80	3	2,260	0.13%
2022/05/11	0	56.90	0	0.00	56.90	0	2,235	0.00%
2022/05/10	4	54.53	7	55.37	57.90	-3	2,266	-0.13%
2022/05/09	6	58.07	3	58.57	57.50	3	2,252	0.13%
2022/05/06	1	59.30	6	58.93	60.40	-5	2,244	-0.22%
2022/05/05	31.1	61.12	3	60.87	60.60	28.1	2,255	1.24%
2022/05/04	22.1	59.77	7	59.26	59.80	15.1	2,296	0.66%
2022/05/03	10.2	58.83	8	59.28	58.60	2.2	2,298	0.10%
2022/04/29	3.1	58.50	10	57.80	58.10	-6.9	2,305	-0.30%
2022/04/28	4.1	58.09	30	58.20	58.00	-25.9	2,300	-1.13%
2022/04/27	0.1	58.10	11	57.90	59.50	-10.9	2,277	-0.48%
2022/04/26	0	0.00	0	61.00	59.50	0	2,261	0.00%
2022/04/25	2	61.50	5	60.80	60.50	-3	2,256	-0.13%
2022/04/22	18	64.44	2	64.40	64.40	16	2,228	0.72%
2022/04/21	1	65.90	1	66.20	66.40	0	2,218	0.00%
2022/04/20	4	65.55	3	66.17	66.70	1	2,240	0.04%
2022/04/19	2	66.25	0	0.00	65.80	2	2,257	0.09%
2022/04/18	4	66.20	0	0.00	66.00	4	2,273	0.18%
2022/04/15	7	67.66	1	67.80	67.60	6	2,295	0.26%
2022/04/14	1	68.00	0	0.00	68.00	1	2,354	0.04%
2022/04/12	1	67.80	0	0.00	68.00	1	2,429	0.04%
2022/04/11	10.1	68.78	0	0.00	68.60	10.1	2,456	0.41%
2022/04/08	4.1	70.50	0	0.00	70.60	4.1	2,467	0.16%
2022/04/07	0	0.00	4.7	70.42	70.40	-4.7	2,504	-0.19%
2022/04/06	0	71.60	0	0.00	71.50	0	2,533	0.00%
2022/04/01	1.1	71.42	2	71.80	71.40	-0.9	2,653	-0.04%
2022/03/31	7.1	71.80	0	0.00	71.80	7.1	2,696	0.26%
2022/03/30	0	0.00	5	72.80	72.60	-5	2,776	-0.18%
2022/03/28	1	72.50	0	0.00	72.60	1	3,084	0.03%
2022/03/25	1.1	73.10	16	73.52	73.00	-15	3,130	-0.48%
2022/03/24	0	0.00	3	72.27	72.50	-3	3,173	-0.09%
2022/03/23	1	72.70	5	73.16	72.60	-4	3,210	-0.12%
2022/03/22	0	0.00	2	72.45	72.70	-2	3,236	-0.06%
2022/03/21	0	71.70	0	0.00	71.40	0	3,239	0.00%
2022/03/18	1	70.50	0.3	70.60	71.40	0.7	3,312	0.02%
2022/03/17	0	0.00	4	70.35	70.90	-4	3,316	-0.12%
2022/03/16	1	68.90	0	0.00	68.80	1	3,351	0.03%
2022/03/15	10	69.37	1	69.60	68.80	9	3,369	0.27%
2022/03/14	2.1	70.64	0	0.00	70.60	2.1	3,381	0.06%
2022/03/11	4	70.77	1	70.70	70.80	3	3,477	0.09%
2022/03/10	2	71.35	0	0.00	71.30	2	3,491	0.06%
2022/03/09	1	70.80	0	0.00	70.90	1	3,527	0.03%
2022/03/08	1	71.60	2	70.05	70.10	-1	3,573	-0.03%
2022/03/07	6	71.70	1	71.70	70.90	5	3,618	0.14%
2022/03/04	6	73.82	6	74.27	73.30	0	3,643	0.00%
2022/03/03	11	75.31	7	74.80	74.50	4	3,723	0.11%
2022/03/02	4	75.45	1	75.10	75.20	3	3,791	0.08%
2022/03/01	9	74.86	30	75.08	75.40	-21	3,833	-0.55%
2022/02/25	30.1	75.28	45	75.46	75.00	-14.9	3,886	-0.38%
2022/02/24	57.1	74.85	103	74.90	74.20	-45.9	4,011	-1.14%	大賣/
2022/02/23	19.1	73.44	45	73.54	74.20	-26	4,011	-0.65%
2022/02/22	8.1	70.45	0	0.00	70.00	8.1	3,988	0.20%
2022/02/21	6	71.58	6	71.35	71.50	0	4,158	0.00%
2022/02/18	5.1	70.42	3.2	70.80	70.80	1.9	4,337	0.04%
2022/02/17	7.1	70.89	4	71.60	70.90	3.1	5,207	0.06%
2022/02/16	23	71.26	0	0.00	70.80	23	5,801	0.40%
2022/02/15	4	70.78	0	71.40	70.10	4	5,861	0.07%
2022/02/14	2	70.70	5	70.70	70.70	-3	5,953	-0.05%
2022/02/10	16.1	73.08	7	73.27	73.00	9.1	6,225	0.15%
2022/02/09	20	72.20	5	71.94	72.20	15	6,242	0.24%
2022/02/08	0	70.20	0	0.00	71.50	0	6,346	0.00%
2022/02/07	0.1	68.31	1	68.40	69.70	-0.9	6,412	-0.01%
2022/01/26	7.3	67.98	5	68.10	67.50	2.3	6,444	0.04%
2022/01/25	2.1	69.08	1	69.10	69.00	1.1	6,552	0.02%
2022/01/24	4.1	69.35	2	69.80	69.80	2.1	6,667	0.03%
2022/01/21	6	71.25	4	71.40	71.50	2	6,749	0.03%
2022/01/20	11	71.65	3	71.83	71.90	8	6,844	0.12%
2022/01/19	1	72.30	4	72.80	72.20	-3	6,881	-0.04%
2022/01/18	5	73.78	2	74.70	73.40	3	6,994	0.04%
2022/01/17	3	73.80	5	73.58	73.80	-2	7,053	-0.03%
2022/01/14	3	71.97	0	0.00	73.10	3	7,114	0.04%
2022/01/13	3	73.57	5	73.50	73.70	-2	7,171	-0.03%
2022/01/12	12	72.28	0	0.00	72.20	12	7,299	0.16%
2022/01/11	2	73.00	2	73.15	72.70	0	7,345	0.00%
2022/01/10	5	73.00	0	0.00	73.90	5	7,484	0.07%
2022/01/07	5	73.72	2	73.60	73.50	3	7,675	0.04%
2022/01/06	13	75.22	1	75.10	75.30	12	7,663	0.16%
2022/01/05	38	76.65	26	76.95	76.10	12	7,694	0.16%
2022/01/04	3	77.63	8	77.85	77.30	-5	7,696	-0.06%
2022/01/03	13	77.25	76	77.19	77.30	-63	7,732	-0.81%
2021/12/30	7	77.47	17	77.48	77.10	-10	7,817	-0.13%
2021/12/29	0	0.00	3	78.03	78.10	-3	7,940	-0.04%
2021/12/28	25	78.96	24	79.34	77.60	1	8,059	0.01%
2021/12/27	13	78.10	4	78.80	77.60	9	8,168	0.11%
2021/12/24	32	78.77	17	78.29	78.40	15	8,290	0.18%
2021/12/23	7	78.56	87	78.26	78.40	-80	8,387	-0.95%
2021/12/22	43	76.87	28	76.56	77.10	15	8,527	0.18%
2021/12/21	3	74.43	40	74.04	75.00	-37	9,313	-0.40%
2021/12/20	18	73.42	1	74.10	73.10	17	9,674	0.18%
2021/12/17	10	75.05	2	75.15	74.90	8	9,822	0.08%
2021/12/16	24	75.89	1	75.90	75.90	23	9,836	0.23%
2021/12/15	2	75.80	1	74.90	74.80	1	9,853	0.01%
2021/12/14	13	75.48	13	75.96	75.20	0	9,905	0.00%
2021/12/13	11	74.87	4	74.55	75.10	7	9,860	0.07%
2021/12/10	6	74.15	0	0.00	74.40	6	10,038	0.06%
2021/12/09	9	75.66	1	76.10	75.20	8	10,000	0.08%
2021/12/08	10	76.59	2	76.50	76.20	8	10,010	0.08%
2021/12/07	10	77.15	12	77.84	76.60	-2	10,001	-0.02%
2021/12/06	7	75.83	3	75.87	76.00	4	10,060	0.04%
2021/12/03	9	75.80	4	76.38	76.60	5	10,082	0.05%
2021/12/02	27	75.60	4	75.80	75.50	23	10,112	0.23%
2021/12/01	10	75.67	5.3	75.28	75.30	4.7	10,105	0.05%
2021/11/30	5	77.12	0	0.00	76.90	5	10,062	0.05%
2021/11/29	4	75.85	3	76.17	76.30	1	10,057	0.01%
2021/11/26	24	77.45	7	77.04	75.90	17	9,995	0.17%
2021/11/25	13	79.25	3	78.60	78.70	10	9,949	0.10%
2021/11/24	3	78.63	4	79.65	79.70	-1	9,979	-0.01%
2021/11/23	17	79.19	19	79.24	78.80	-2	10,081	-0.02%
2021/11/22	7	81.61	60.1	80.15	83.00	-53.1	9,931	-0.53%
2021/11/19	137	79.05	18.1	78.82	79.10	119	9,795	1.21%	大買/鉅額交易
2021/11/18	14	79.01	8	78.26	78.10	6	9,812	0.06%
2021/11/17	13	80.38	280	80.38	79.80	-267	9,727	-2.74%	大賣/鉅額交易
2021/11/16	53	84.08	40	83.82	80.50	13	9,651	0.13%
2021/11/15	19	81.88	38	80.95	83.90	-19	8,911	-0.21%
2021/11/12	20	75.74	15	76.55	76.30	5	8,640	0.06%
2021/11/11	21	75.72	16	76.43	75.40	5	8,744	0.06%
2021/11/10	10	75.97	1	75.80	76.10	9	8,994	0.10%
2021/11/09	20	76.11	57	76.57	77.00	-37	9,006	-0.41%
2021/11/08	2	74.75	1	73.90	74.00	1	8,860	0.01%
2021/11/05	17	74.36	3	74.53	74.50	14	8,942	0.16%
2021/11/04	14	75.39	14	76.39	75.20	0	8,981	0.00%
2021/11/03	3	74.30	2	74.80	74.80	1	9,139	0.01%
2021/11/02	22	74.88	3	76.40	73.80	19	9,260	0.21%
2021/11/01	4	74.98	29	76.36	76.90	-25	9,253	-0.27%
2021/10/29	7	74.67	34	74.76	74.70	-27	9,759	-0.28%
2021/10/28	26	73.13	5	73.20	72.60	21	10,246	0.20%
2021/10/27	6	74.62	5	75.02	75.40	1	10,312	0.01%
2021/10/26	23	75.47	8	76.19	74.70	15	10,317	0.15%
2021/10/25	2	75.65	6	75.53	75.70	-4	10,226	-0.04%
2021/10/22	5	72.86	1.5	74.17	74.20	3.5	10,271	0.03%
2021/10/21	12.1	73.94	5.2	74.04	73.10	6.9	10,293	0.07%
2021/10/20	21	75.48	17	75.09	74.70	4	10,274	0.04%
2021/10/19	3	73.50	13	74.07	74.20	-10	10,319	-0.10%
2021/10/18	12	73.57	7	73.60	74.00	5	10,566	0.05%
2021/10/15	6	72.38	24	72.30	73.40	-18	10,569	-0.17%
2021/10/14	0.1	67.50	0	0.00	68.20	0.1	10,520	0.00%
2021/10/13	11	66.85	5	66.74	66.50	6	10,558	0.06%
2021/10/12	12	69.20	3	69.47	69.10	9	10,571	0.09%
2021/10/08	13	71.02	10	70.99	71.00	3	10,617	0.03%
2021/10/07	11	69.32	4	70.65	70.20	7	10,683	0.07%
2021/10/06	7.1	69.27	25	68.70	67.90	-17.9	11,044	-0.16%
2021/10/05	3	66.43	617	66.28	67.60	-614	11,074	-5.54%	大賣/鉅額交易
2021/10/04	20	68.10	6	67.57	66.00	14	11,062	0.13%
2021/10/01	13	71.56	5	73.48	71.10	8	10,969	0.07%
2021/09/30	4	74.85	8	75.45	75.40	-4	10,879	-0.04%
2021/09/29	23	76.83	17.3	77.80	73.90	5.7	10,816	0.05%
2021/09/28	59	82.52	59	82.21	80.20	0	10,680	0.00%
2021/09/27	30	77.41	30.3	79.98	79.90	-0.3	9,841	0.00%
2021/09/24	4	76.20	46.1	75.12	75.70	-42.1	9,525	-0.44%
2021/09/23	0	0.00	7	73.00	73.00	-7	9,417	-0.07%
2021/09/22	1	71.70	3	71.90	71.50	-2	9,438	-0.02%
2021/09/17	3	73.30	21	73.24	73.50	-18	9,470	-0.19%
2021/09/16	1	72.50	24	72.06	72.60	-23	9,454	-0.24%
2021/09/15	34	72.40	24	73.23	71.50	10	9,509	0.11%
2021/09/14	5	71.98	0	0.00	71.50	5	9,469	0.05%
2021/09/13	4	72.28	2	72.30	71.70	2	9,632	0.02%
2021/09/10	10	72.13	5.1	72.20	72.70	4.9	9,877	0.05%
2021/09/09	22	72.34	1,108	71.84	72.20	-1,086	10,071	-10.78%	大賣/鉅額交易
2021/09/08	2	70.15	1	69.90	69.60	1	10,401	0.01%
2021/09/07	19.1	69.73	5	70.30	70.30	14.1	11,177	0.13%
2021/09/06	10	71.72	8	73.13	71.30	2	11,699	0.02%
2021/09/03	3	72.20	11	72.91	72.10	-8	11,964	-0.07%
2021/09/02	17.1	72.95	3	73.67	71.90	14.1	12,347	0.11%
2021/09/01	3	72.20	6	73.63	73.70	-3	12,590	-0.02%
2021/08/31	3.1	72.60	3	72.33	72.80	0.1	12,590	0.00%
2021/08/30	6	73.77	6	74.25	73.40	0	12,648	0.00%
2021/08/27	624.1	73.28	15	73.82	73.70	609.1	12,604	4.83%	大買/鉅額交易
2021/08/26	10.1	71.58	10	71.66	71.70	0.1	12,512	0.00%
2021/08/25	11	69.95	59	69.73	70.50	-48	12,632	-0.38%
2021/08/24	36	70.44	7	71.84	70.00	29	12,652	0.23%
2021/08/23	6.1	70.94	12	71.04	71.50	-6	12,669	-0.05%
2021/08/20	8	69.06	10	68.52	68.20	-2	12,712	-0.02%
2021/08/19	20	70.57	0	0.00	69.30	20	12,867	0.16%
2021/08/18	70.2	72.54	24	72.49	73.90	46.2	12,851	0.36%
2021/08/17	5	74.50	5.1	75.37	73.80	-0.1	12,837	0.00%
2021/08/16	53	75.57	40	75.05	74.90	13	12,983	0.10%
2021/08/13	7	81.70	13	83.38	82.90	-6	12,988	-0.05%
2021/08/12	1	84.80	1	84.00	84.30	0	13,191	0.00%
2021/08/11	26	84.50	7	84.80	84.50	19	13,585	0.14%
2021/08/10	15	86.54	21.1	85.86	85.40	-6.1	13,665	-0.04%
2021/08/09	6.1	86.35	21	85.73	84.10	-15	13,730	-0.11%
2021/08/06	9	88.40	9	88.16	88.00	0	13,816	0.00%
2021/08/05	4	87.85	19	88.21	87.30	-15	13,821	-0.11%
2021/08/04	99	88.58	73	88.90	89.10	26	14,081	0.18%
2021/08/03	27.3	86.03	69.2	86.10	87.50	-41.9	13,658	-0.31%
2021/08/02	9	81.56	83	82.64	83.30	-74	13,151	-0.56%
2021/07/30	1	79.80	7	79.76	79.10	-6	13,152	-0.05%
2021/07/29	20	78.03	1	77.90	78.60	19	13,389	0.14%
2021/07/28	7	78.50	25	78.24	77.80	-18	13,621	-0.13%
2021/07/27	7	81.97	7	82.50	80.00	0	13,719	0.00%
2021/07/26	5	81.04	1	81.00	81.20	4	13,875	0.03%
2021/07/23	14.1	83.01	15	83.28	82.10	-0.9	13,994	-0.01%
2021/07/22	10	80.59	31	81.66	81.40	-21	13,930	-0.15%
2021/07/21	25	77.45	10	77.73	75.90	15	13,746	0.11%
2021/07/20	61	77.53	17	76.79	76.90	44	13,750	0.32%
2021/07/19	2	80.90	12	80.21	80.50	-10	13,833	-0.07%
2021/07/16	14	81.44	17	81.51	81.40	-3	14,247	-0.02%
2021/07/15	27	81.79	4.3	82.43	81.70	22.7	14,505	0.16%
2021/07/14	23	82.70	16	82.85	82.50	7	14,695	0.05%
2021/07/13	22.4	86.27	65	88.03	83.70	-42.6	14,884	-0.29%
2021/07/12	22	83.64	8	83.96	83.20	14	14,678	0.10%
2021/07/09	8	84.85	6	84.13	84.50	2	14,692	0.01%
2021/07/08	15	84.17	3	84.07	83.20	12	14,792	0.08%
2021/07/07	19	83.17	16	83.79	82.80	3	14,932	0.02%
2021/07/06	17	83.33	2	83.65	83.00	15	15,022	0.10%
2021/07/05	21	84.75	64	85.09	85.10	-43	15,176	-0.28%
2021/07/02	27	80.98	4	81.33	82.00	23	15,175	0.15%
2021/07/01	13	81.55	20	80.98	80.70	-7	15,341	-0.05%
2021/06/30	35	81.93	2	81.50	81.50	33	15,632	0.21%
2021/06/29	4	83.43	11	83.19	82.80	-7	15,724	-0.04%
2021/06/28	25	83.84	12	83.78	84.80	13	16,256	0.08%
2021/06/25	5	83.24	1	84.00	82.70	4	16,444	0.02%
2021/06/24	5	83.74	18	83.56	83.50	-13	16,969	-0.08%
2021/06/23	4	85.08	24	84.50	84.80	-20	17,087	-0.12%
2021/06/22	20	82.87	10	83.19	83.00	10	17,247	0.06%
2021/06/21	30	83.04	8	84.19	82.40	22	17,979	0.12%
2021/06/18	29	88.19	13.2	87.68	87.60	15.8	18,581	0.08%
2021/06/17	60	90.52	59	89.99	88.90	1	18,730	0.01%
2021/06/16	89	90.16	199	89.67	88.90	-110	18,628	-0.59%	大賣/鉅額交易
2021/06/15	184	86.61	130.1	87.25	86.20	53.9	18,381	0.29%	大買/大賣/
2021/06/11	76.2	83.07	18	83.35	82.60	58.2	18,677	0.31%
2021/06/10	39	81.25	74	81.45	82.50	-35	18,508	-0.19%
2021/06/09	16	80.10	68.2	79.79	80.30	-52.2	18,181	-0.29%
2021/06/08	5	76.42	1	76.20	77.00	4	17,994	0.02%
2021/06/07	23	76.24	3	77.57	76.40	20	18,105	0.11%
2021/06/04	5	75.94	2	76.15	76.20	3	18,079	0.02%
2021/06/03	5	76.32	4	77.05	76.80	1	18,237	0.01%
2021/06/02	46	76.25	5	78.48	76.10	41	18,457	0.22%
2021/06/01	8	79.44	13	79.44	79.50	-5	18,353	-0.03%
2021/05/28	17.1	82.18	15	81.39	80.90	2.1	18,411	0.01%
2021/05/27	8	81.63	12	81.18	81.30	-4	18,468	-0.02%
2021/05/26	11	78.94	5	78.23	80.00	6	18,319	0.03%
2021/05/25	79	80.47	32	79.81	78.50	47	18,359	0.26%
2021/05/24	8	78.14	37.1	77.97	78.20	-29.1	18,270	-0.16%
2021/05/21	32	75.25	11	77.25	75.50	21	18,138	0.12%
2021/05/20	26	75.27	13	76.85	74.00	13	18,249	0.07%
2021/05/19	11	74.99	48	76.34	78.60	-37	18,154	-0.20%
2021/05/18	15	68.29	30	70.92	71.80	-15	18,103	-0.08%
2021/05/17	39	67.80	14	69.21	66.50	25	18,788	0.13%
2021/05/14	20	72.35	46	72.81	73.80	-26	20,041	-0.13%
2021/05/13	2	63.00	6	67.63	68.10	-4	19,889	-0.02%
2021/05/12	8.1	71.02	8	71.45	65.70	0.1	19,943	0.00%
2021/05/11	14	72.31	22	72.22	70.00	-8	20,097	-0.04%
2021/05/10	5	71.70	7	71.81	71.40	-2	20,196	-0.01%
2021/05/07	21.1	72.67	10	72.64	72.10	11.1	20,804	0.05%
2021/05/06	8	73.13	4	72.43	73.50	4	20,847	0.02%
2021/05/05	9	69.80	30	70.64	70.20	-21	20,768	-0.10%
2021/05/04	10.1	67.40	79	68.56	67.30	-68.9	21,129	-0.33%
2021/05/03	29.1	77.21	19	77.63	74.70	10.1	21,321	0.05%
2021/04/29	23	83.25	27	83.11	83.00	-4	21,377	-0.02%
2021/04/28	30	81.72	7	81.93	80.00	23	21,438	0.11%
2021/04/27	9	82.56	5	82.58	81.80	4	21,401	0.02%
2021/04/26	21	82.31	29	81.82	81.10	-8	21,350	-0.04%
2021/04/23	57	85.94	99	84.48	82.80	-42	21,429	-0.20%
2021/04/22	162	87.26	125	87.24	85.20	37	21,344	0.17%	大買/大賣/
2021/04/21	104.1	83.62	43	83.72	84.30	61.1	20,986	0.29%	大買/
2021/04/20	48	82.02	17.3	82.14	81.30	30.7	20,862	0.15%
2021/04/19	29	80.08	33.4	81.30	80.10	-4.4	20,734	-0.02%
2021/04/16	47	78.98	40	79.51	77.80	7	20,537	0.03%
2021/04/15	7	76.41	12	76.96	78.00	-5	20,348	-0.02%
2021/04/14	7	74.44	5	73.98	75.30	2	20,297	0.01%
2021/04/13	9.2	75.18	12	75.03	74.00	-2.8	20,402	-0.01%
2021/04/12	18	78.02	11	77.36	76.40	7	20,581	0.03%
2021/04/09	39	80.61	30.4	80.40	79.00	8.7	20,588	0.04%
2021/04/08	11	79.82	17	79.27	79.80	-6	20,616	-0.03%
2021/04/07	2.5	79.33	18	79.17	79.50	-15.5	20,634	-0.08%
2021/04/06	42	80.06	44.3	79.32	81.10	-2.3	20,773	-0.01%
2021/04/01	9.3	76.03	3	75.97	75.50	6.3	21,171	0.03%
2021/03/31	42	76.49	21.5	76.02	75.80	20.5	21,598	0.09%
2021/03/30	2	73.90	6	73.18	73.10	-4	22,568	-0.02%
2021/03/29	48	72.43	55	72.71	72.40	-7	22,798	-0.03%
2021/03/26	15	69.21	17	69.34	69.00	-2	22,533	-0.01%
2021/03/25	16.4	69.85	11	70.12	68.00	5.4	22,491	0.02%
2021/03/24	62.3	71.31	61	70.86	70.20	1.3	22,209	0.01%
2021/03/23	17.2	69.48	32.5	69.44	70.80	-15.3	21,339	-0.07%
2021/03/22	27	65.51	27	65.39	65.30	0	20,493	0.00%
2021/03/19	7.5	64.64	18	64.02	63.40	-10.5	20,159	-0.05%
2021/03/18	20	64.54	18	64.04	63.10	2	19,809	0.01%
2021/03/17	71	64.04	104	63.87	64.60	-33	19,342	-0.17%	大賣/
2021/03/16	3	60.90	11	60.06	60.30	-8	18,592	-0.04%
2021/03/15	6	59.33	2	59.40	59.60	4	18,506	0.02%
2021/03/12	3	59.73	0	0.00	58.60	3	18,490	0.02%
2021/03/11	30	58.18	55	58.78	59.90	-25	18,523	-0.13%
2021/03/10	14	57.29	4	57.18	57.60	10	18,503	0.05%
2021/03/09	16	56.79	32	57.08	56.90	-16	18,499	-0.09%
2021/03/08	12	59.54	7	59.66	58.40	5	18,414	0.03%
2021/03/05	22	55.43	64	55.37	56.40	-42	18,256	-0.23%
2021/03/04	30	56.89	31	57.24	56.40	-1	18,282	-0.01%
2021/03/03	67	57.21	221	56.74	58.40	-154	18,247	-0.84%	大賣/鉅額交易
2021/03/02	137	59.13	101	58.59	57.20	36	18,591	0.19%	大買/大賣/
2021/02/26	29	58.92	8	57.96	59.30	21	18,657	0.11%
2021/02/25	2	58.30	4	58.75	58.70	-2	18,873	-0.01%
2021/02/24	54	60.11	48.4	59.10	58.50	5.6	18,808	0.03%
2021/02/23	46	60.79	8	61.26	60.80	38	18,742	0.20%
2021/02/22	27	62.72	29	63.17	61.50	-2	18,702	-0.01%
2021/02/19	4	60.55	6	60.77	61.40	-2	18,460	-0.01%
2021/02/18	20	61.09	15	60.75	60.60	5	18,605	0.03%
2021/02/17	54	60.87	37.1	62.07	62.50	16.9	19,117	0.09%
2021/02/05	67.4	57.44	139	57.50	57.90	-71.6	18,671	-0.38%	大賣/
2021/02/04	6	54.08	14	54.17	54.00	-8	17,802	-0.04%
2021/02/03	17	54.64	22	54.71	53.60	-5	17,791	-0.03%
2021/02/02	34	54.58	41.1	54.67	55.20	-7.1	17,572	-0.04%
2021/02/01	72	52.87	823	52.84	53.70	-751	17,009	-4.42%	大賣/鉅額交易
2021/01/29	66	54.68	281	54.94	51.90	-215	16,705	-1.29%	大賣/鉅額交易
2021/01/28	10	54.15	24	54.41	52.80	-14	15,996	-0.09%
2021/01/27	33	54.00	61	54.49	53.80	-28	15,772	-0.18%
2021/01/26	96	55.47	38.1	54.62	54.10	57.9	15,546	0.37%
2021/01/25	44	53.95	49.5	54.09	54.00	-5.5	14,918	-0.04%
2021/01/22	560	49.46	26.5	52.03	52.10	533.5	14,523	3.67%	大買/鉅額交易
2021/01/21	460	49.39	13	48.63	50.50	447	14,213	3.14%	大買/鉅額交易
2021/01/20	12	46.79	0	0.00	46.90	12	13,985	0.09%
2021/01/19	13	48.14	5	48.73	47.95	8	13,887	0.06%
2021/01/18	5	48.11	17	48.84	48.10	-12	13,843	-0.09%
2021/01/15	29	51.15	5	50.58	50.10	24	13,596	0.18%
2021/01/14	16	52.16	20	52.12	52.50	-4	13,422	-0.03%
2021/01/13	11	52.96	19	52.76	53.20	-8	13,293	-0.06%
2021/01/12	9	50.71	11	51.16	50.40	-2	13,148	-0.02%
2021/01/11	12	52.47	22	52.79	52.60	-10	12,997	-0.08%
2021/01/08	4	52.70	19	52.45	52.50	-15	12,869	-0.12%
2021/01/07	8	52.50	9	52.44	52.60	-1	12,778	-0.01%
2021/01/06	41	52.75	26	52.84	51.40	15	12,634	0.12%
2021/01/05	75	54.69	37	54.82	53.40	38	12,302	0.31%
2021/01/04	26	53.14	10	52.67	52.70	16	11,872	0.13%
2020/12/31	32	53.48	25	52.82	53.30	7	11,712	0.06%
2020/12/30	10	53.50	12	53.75	52.90	-2	11,421	-0.02%
2020/12/29	29	54.39	28	54.36	54.60	1	11,222	0.01%
2020/12/28	53	53.97	60.1	54.78	55.50	-7.1	10,862	-0.07%
2020/12/25	52	52.59	69	52.56	51.80	-17	10,069	-0.17%
2020/12/24	209	51.15	281	51.01	51.50	-72	9,435	-0.76%	大買/大賣/
2020/12/23	95	48.75	23	48.77	48.80	72	7,858	0.92%
2020/12/22	43	46.20	24	45.93	44.40	19	7,373	0.26%
2020/12/21	14	44.79	14	44.59	45.10	0	7,047	0.00%
2020/12/18	6	43.32	6	43.37	43.45	0	6,902	0.00%
2020/12/17	2	43.25	13	42.67	43.25	-11	6,888	-0.16%
2020/12/15	3	42.17	0	0.00	41.90	3	6,927	0.04%
2020/12/11	9	42.41	6	42.63	42.50	3	6,994	0.04%
2020/12/10	5	43.48	12	44.18	43.30	-7	6,923	-0.10%
2020/12/09	2	44.90	12	44.73	44.70	-10	6,787	-0.15%
2020/12/08	6	44.85	5	45.09	45.25	1	6,732	0.01%
2020/12/07	34	45.64	5	45.23	44.85	29	6,676	0.43%
2020/12/04	5	46.21	11	45.97	46.20	-6	6,565	-0.09%
2020/12/03	2	45.40	12	45.41	45.20	-10	6,440	-0.16%
2020/12/02	1	45.60	9	45.38	45.50	-8	6,364	-0.13%
2020/12/01	2	44.85	3	45.02	44.95	-1	6,252	-0.02%
2020/11/30	4	46.20	6	46.17	45.85	-2	6,096	-0.03%
2020/11/27	1	46.15	79	46.16	46.05	-78	5,956	-1.31%
2020/11/26	81	46.81	334	46.76	46.50	-253	5,867	-4.31%	大賣/鉅額交易
2020/11/25	20	45.57	114	45.73	46.00	-94	5,354	-1.76%	大賣/
2020/11/24	44	44.87	57	45.57	44.45	-13	5,108	-0.25%
2020/11/23	3	44.60	10	44.62	44.40	-7	4,777	-0.15%
2020/11/20	25	45.12	14	44.89	44.45	11	4,694	0.23%
2020/11/19	9	44.74	7	44.95	45.20	2	4,544	0.04%
2020/11/18	7	45.06	4	45.11	45.00	3	4,419	0.07%
2020/11/17	443	44.81	54	44.67	44.50	389	4,216	9.23%	大買/鉅額交易
2020/11/16	115	44.98	108.3	45.05	44.50	6.8	3,939	0.17%	大買/大賣/
2020/11/13	46	42.28	97	42.80	42.90	-51	3,069	-1.66%
2020/11/12	103	42.24	115	42.32	41.90	-12	2,611	-0.46%	大買/大賣/
2020/11/11	7	40.32	75	40.25	40.70	-68	2,016	-3.37%
2020/11/09	0	42.35	2	38.45	38.55	-2	1,881	-0.11%
2020/11/06	0	0.00	9	38.80	38.50	-9	1,890	-0.48%
2020/11/04	3	38.82	6	38.71	38.70	-3	1,921	-0.16%
2020/11/03	0	0.00	3	38.60	38.50	-3	1,958	-0.15%
2020/11/02	0	42.10	2	37.90	38.50	-2	1,988	-0.10%
2020/10/30	0	38.50	0	0.00	38.30	0	2,010	0.00%
2020/10/28	3	38.35	0	0.00	38.35	3	2,055	0.15%
2020/10/27	0	0.00	2	38.85	38.80	-2	2,088	-0.10%
2020/10/26	0	0.00	4	38.90	38.70	-4	2,222	-0.18%
2020/10/23	4	38.14	0	0.00	38.20	4	2,189	0.18%
2020/10/22	2	38.00	1	37.75	37.90	1	2,238	0.04%
2020/10/21	2	38.25	3	38.22	37.95	-1	2,274	-0.04%
2020/10/20	18	38.23	14	38.39	38.10	4	2,295	0.17%
2020/10/19	2	37.40	0	0.00	37.40	2	2,281	0.09%
2020/10/16	1	37.15	2	36.88	36.85	-1	2,296	-0.04%
2020/10/15	1	37.30	1	37.30	37.15	0	2,325	0.00%
2020/10/14	2	37.08	0	0.00	37.30	2	2,352	0.09%
2020/10/13	5	36.37	12	36.33	36.45	-7	2,382	-0.29%
2020/10/12	3	36.50	2	36.63	36.45	1	2,386	0.04%
2020/10/08	4	37.19	0	0.00	37.05	4	2,412	0.17%
2020/10/07	9	37.19	1	37.15	37.25	8	2,440	0.33%
2020/10/06	6	37.16	3	37.28	37.30	3	2,466	0.12%
2020/10/05	10	37.08	0	0.00	37.10	10	2,534	0.39%
2020/09/29	0	0.00	1	37.65	37.50	-1	2,631	-0.04%
2020/09/23	2	38.15	0	0.00	37.75	2	2,956	0.07%
2020/09/22	4	38.18	0	0.00	38.20	4	2,992	0.13%
2020/09/21	5	38.95	4	39.51	38.70	1	3,083	0.03%
2020/09/18	5	39.60	9	40.64	39.30	-4	3,137	-0.13%
2020/09/17	3	40.95	7	40.73	40.60	-4	3,125	-0.13%
2020/09/16	4	39.83	2	39.70	39.70	2	3,050	0.07%
2020/09/15	2	39.48	4	39.61	39.40	-2	3,060	-0.07%
2020/09/14	1	39.00	0	0.00	39.10	1	3,074	0.03%
2020/09/10	4	39.29	3	38.70	38.50	1	3,264	0.03%
2020/09/09	2	38.83	1	38.90	39.00	1	3,282	0.03%
2020/09/03	0	38.30	0	0.00	38.30	0	3,473	0.00%
2020/08/26	0	0.00	8	38.17	38.05	-8	3,815	-0.21%
2020/08/25	9	38.73	0	0.00	38.40	9	3,846	0.23%
2020/08/24	3	37.63	4	37.75	38.20	-1	3,868	-0.03%
2020/08/21	4	36.90	7	36.66	37.00	-3	3,954	-0.08%
2020/08/20	11	36.82	0	0.00	36.05	11	4,025	0.27%
2020/08/19	1	38.95	0	0.00	38.90	1	4,079	0.02%
2020/08/18	9	39.23	0	0.00	39.05	9	4,106	0.22%
2020/08/17	12	39.38	0	39.40	39.40	12	4,145	0.29%
2020/08/13	12	39.23	0	39.10	39.05	12	4,247	0.28%
2020/08/11	14	39.70	0	0.00	39.65	14	4,471	0.31%
2020/08/10	11	40.30	0	0.00	40.10	11	4,604	0.24%
2020/08/07	1	40.20	0	0.00	40.10	1	4,745	0.02%
2020/08/06	1	40.70	1	40.75	40.75	0	4,823	0.00%
2020/08/05	0	0.00	3	41.15	41.20	-3	5,014	-0.06%
2020/08/04	40	41.38	3	41.23	41.25	37	5,361	0.69%
2020/08/03	1	40.85	0	0.00	40.85	1	5,506	0.02%
2020/07/31	3	40.62	102	41.16	41.15	-99	5,644	-1.75%	大賣/
2020/07/30	41	40.80	56	40.93	40.90	-15	5,952	-0.25%
2020/07/29	5	38.76	2	39.20	39.10	3	6,042	0.05%
2020/07/28	17	38.61	0	0.00	38.50	17	6,369	0.27%
2020/07/27	17	39.61	10	40.06	39.80	7	6,722	0.10%
2020/07/24	1	40.00	1	40.05	40.05	0	6,856	0.00%
2020/07/23	2	41.23	2	40.75	40.85	0	6,857	0.00%
2020/07/22	0	0.00	1	40.45	40.35	-1	6,847	-0.01%
2020/07/21	7	40.55	2	40.60	40.25	5	6,835	0.07%
2020/07/20	2	39.60	1	39.25	39.80	1	6,826	0.01%
2020/07/17	23	39.99	4	40.01	39.70	19	6,825	0.28%
2020/07/16	9	40.17	2	40.50	40.10	7	6,830	0.10%
2020/07/15	1	41.10	4	41.05	40.30	-3	6,823	-0.04%
2020/07/14	12	41.11	0	0.00	40.60	12	6,846	0.18%
2020/07/13	1	40.10	0	0.00	40.90	1	6,834	0.01%
2020/07/10	15	40.44	0	0.00	40.10	15	6,865	0.22%
2020/07/08	6	41.74	8	41.73	41.70	-2	6,989	-0.03%
2020/07/07	23	41.73	1	41.80	42.00	22	6,965	0.32%
2020/07/06	2	41.90	3	41.77	41.75	-1	6,931	-0.01%
2020/07/03	2	40.83	10	40.70	40.90	-8	6,929	-0.12%
2020/07/02	37	41.16	1	41.35	41.15	36	6,967	0.52%
2020/07/01	10	41.80	3	42.07	41.65	7	6,887	0.10%
2020/06/30	4	41.80	8	41.44	41.85	-4	6,845	-0.06%
2020/06/29	0	0.00	3	42.90	42.90	-3	6,765	-0.04%
2020/06/24	8	42.92	43	42.95	42.85	-35	6,669	-0.52%
2020/06/23	4	42.78	7	42.86	42.70	-3	6,670	-0.04%
2020/06/22	0	0.00	6	43.00	42.45	-6	6,647	-0.09%
2020/06/18	14	42.89	2	43.28	42.85	12	6,667	0.18%
2020/06/17	6	42.69	9	42.43	42.95	-3	6,597	-0.05%
2020/06/16	3	41.95	1	42.00	42.00	2	6,551	0.03%
2020/06/15	0	0.00	22	41.58	41.20	-22	6,618	-0.33%
2020/06/12	1	41.05	2	40.70	41.50	-1	6,634	-0.02%
2020/06/11	4	40.84	43	42.00	40.90	-39	6,651	-0.59%
2020/06/10	3	42.47	32	42.31	42.45	-29	6,623	-0.44%
2020/06/09	9	42.68	1	42.85	42.30	8	6,697	0.12%
2020/06/08	5	42.35	18	43.10	42.25	-13	6,808	-0.19%
2020/06/05	20	42.79	11	42.65	42.65	9	6,766	0.13%
2020/06/04	118	42.34	117	42.49	42.65	1	6,762	0.01%	大買/大賣/
2020/06/03	24	41.96	0	0.00	41.90	24	6,728	0.36%
2020/06/02	11	41.90	47	41.77	41.50	-36	6,800	-0.53%
2020/06/01	9	41.45	6	41.68	41.75	3	6,870	0.04%
2020/05/29	11	40.94	0	0.00	40.95	11	6,863	0.16%
2020/05/28	7	41.76	3	40.65	40.60	4	6,904	0.06%
2020/05/27	0	0.00	3	42.02	41.85	-3	6,848	-0.04%
2020/05/26	5	42.06	4	42.54	42.25	1	6,841	0.01%
2020/05/25	20	40.85	4	40.70	41.55	16	6,753	0.24%
2020/05/22	13	41.38	2	41.40	41.15	11	6,717	0.16%
2020/05/21	1	41.95	3	41.55	41.90	-2	6,697	-0.03%
2020/05/20	2	41.13	4	41.20	40.95	-2	6,702	-0.03%
2020/05/19	26	41.18	19	41.38	41.85	7	6,669	0.10%
2020/05/18	35	40.83	30	40.43	40.20	5	6,592	0.08%
2020/05/15	33	42.37	25	42.30	41.90	8	6,449	0.12%
2020/05/14	20	42.57	6	42.55	41.30	14	6,348	0.22%
2020/05/13	31	43.48	2	42.93	42.95	29	6,213	0.47%
2020/05/12	21	44.13	21	44.17	43.70	0	6,141	0.00%
2020/05/11	873	44.46	39	44.05	44.20	834	5,978	13.95%	大買/鉅額交易
2020/05/08	15	42.78	10	42.43	42.30	5	5,640	0.09%
2020/05/07	7	42.78	27	42.55	42.30	-20	5,486	-0.36%
2020/05/06	72	42.40	91	42.19	41.75	-19	5,362	-0.35%
2020/05/05	70	41.02	16	41.42	40.80	54	5,071	1.06%
2020/05/04	38	40.39	32	40.87	41.50	6	4,899	0.12%
2020/04/30	26	39.22	78	39.47	40.50	-52	4,660	-1.12%
2020/04/29	107	36.59	84	36.58	36.85	23	4,394	0.52%	大買/
2020/04/28	2	35.50	1	35.40	35.50	1	4,387	0.02%
2020/04/27	1	35.25	19	35.15	35.25	-18	4,465	-0.40%
2020/04/24	2	34.45	1	34.60	34.45	1	4,447	0.02%
2020/04/23	0	0.00	2	34.60	34.60	-2	4,462	-0.04%
2020/04/22	0	0.00	1	34.05	34.05	-1	4,453	-0.02%
2020/04/21	12	34.26	0	0.00	33.60	12	4,466	0.27%
2020/04/20	5	35.00	0	0.00	34.90	5	4,514	0.11%
2020/04/17	7	35.32	10	35.55	34.75	-3	4,584	-0.07%
2020/04/16	5	35.05	0	0.00	35.15	5	4,539	0.11%
2020/04/15	5	35.28	2	35.20	35.20	3	4,612	0.07%
2020/04/14	7	34.99	7	35.24	35.40	0	4,612	0.00%
2020/04/13	5	34.70	39	34.67	34.80	-34	4,589	-0.74%
2020/04/10	11	33.27	1	33.10	33.30	10	4,513	0.22%
2020/04/09	3	33.08	0	0.00	33.00	3	4,571	0.07%
2020/04/08	4	33.16	3	33.52	33.50	1	4,574	0.02%
2020/04/07	4	32.65	8	32.29	32.90	-4	4,500	-0.09%
2020/04/06	3	30.15	0	0.00	30.50	3	4,421	0.07%
2020/04/01	0	30.35	1	30.00	30.30	-1	4,431	-0.02%
2020/03/31	1	30.35	2	30.45	29.80	-1	4,456	-0.02%
2020/03/30	2	29.70	0	0.00	30.20	2	4,472	0.04%
2020/03/27	0	0.00	2	30.05	30.20	-2	4,543	-0.04%
2020/03/26	0	0.00	6	28.85	29.70	-6	4,546	-0.13%
2020/03/25	1	29.80	6	29.90	29.70	-5	4,561	-0.11%
2020/03/24	2	28.33	1	28.50	28.25	1	4,573	0.02%
2020/03/23	1	27.35	0	0.00	27.10	1	4,808	0.02%
2020/03/20	7	28.23	33	28.48	28.60	-26	5,173	-0.50%
2020/03/19	0	0.00	64	26.57	26.45	-64	5,391	-1.19%
2020/03/18	7	30.56	3	30.13	29.35	4	5,436	0.07%
2020/03/16	2	31.80	5	32.30	31.00	-3	5,561	-0.05%
2020/03/13	16	31.10	1	31.60	31.95	15	5,565	0.27%
2020/03/12	5	34.97	9	35.14	34.30	-4	5,506	-0.07%
2020/03/11	4	38.73	1	38.10	38.05	3	5,468	0.05%
2020/03/10	1	38.45	5	37.75	38.55	-4	5,761	-0.07%
2020/03/09	2	38.30	1	38.85	38.00	1	5,901	0.02%
2020/03/06	20	39.74	25	40.06	39.70	-5	5,920	-0.08%
2020/03/05	21	39.29	3	39.57	39.65	18	6,003	0.30%
2020/03/04	1	38.35	0	38.35	38.40	1	6,457	0.02%
2020/03/03	1	38.80	0	0.00	38.30	1	6,684	0.01%
2020/03/02	1	36.05	12	36.42	36.25	-11	6,716	-0.16%
2020/02/27	4	37.50	4	38.23	37.00	0	6,860	0.00%
2020/02/26	6	39.35	4	39.33	39.30	2	6,803	0.03%
2020/02/25	5	38.86	13	38.80	38.90	-8	6,761	-0.12%
2020/02/24	6	39.20	0	0.00	39.15	6	6,759	0.09%
2020/02/21	5	39.20	0	0.00	38.95	5	6,745	0.07%
2020/02/20	0	38.55	1	38.70	38.50	-1	6,684	-0.01%
2020/02/19	0	38.25	0	0.00	38.25	0	6,673	0.00%
2020/02/18	5	38.12	0	0.00	38.05	5	6,686	0.07%
2020/02/17	1	38.60	0	0.00	38.60	1	6,701	0.02%
2020/02/14	2	38.20	0	0.00	38.00	2	6,672	0.03%
2020/02/11	0	0.00	1	37.55	37.65	-1	6,756	-0.01%
2020/02/10	1	36.45	0	0.00	36.60	1	6,972	0.01%
2020/02/06	2	36.70	6	36.58	37.10	-4	7,746	-0.05%
2020/02/05	1	35.35	1	35.90	35.85	0	7,741	0.00%
2020/02/04	8.3	34.92	2	35.43	35.95	6.3	7,703	0.08%
2020/02/03	0	33.65	0	0.00	33.40	0	7,678	0.00%
2020/01/31	8	36.01	0	0.00	36.45	8	7,587	0.11%
2020/01/30	11	38.61	0	0.00	38.45	11	7,532	0.15%
2020/01/20	3	42.90	0	0.00	42.70	3	7,534	0.04%
2020/01/17	21	43.14	0	0.00	43.00	21	7,589	0.28%
2020/01/15	0	0.00	7	44.10	43.35	-7	7,873	-0.09%
2020/01/14	6	43.78	7	44.06	43.75	-1	8,146	-0.01%
2020/01/10	7	42.60	0	0.00	42.55	7	8,078	0.09%
2020/01/09	0	0.00	1	43.45	42.40	-1	8,088	-0.01%
2020/01/08	6	43.08	0	0.00	43.15	6	8,102	0.07%
2020/01/07	0	0.00	6	43.23	43.10	-6	8,246	-0.07%
2020/01/03	2	42.30	2	42.98	42.80	0	8,271	0.00%
2020/01/02	1	43.00	4	43.08	43.10	-3	8,253	-0.04%
2019/12/30	3	42.65	0	0.00	42.55	3	8,401	0.04%
2019/12/27	1	42.35	0	0.00	42.35	1	8,440	0.01%
2019/12/26	4	42.36	10.2	42.45	42.20	-6.2	8,527	-0.07%
2019/12/25	11	42.33	1	42.45	42.45	10	8,590	0.12%
2019/12/24	0	0.00	1	41.40	41.45	-1	8,942	-0.01%
2019/12/23	11	42.10	2	42.10	41.95	9	8,962	0.10%
2019/12/20	0	0.00	1	42.60	42.60	-1	9,107	-0.01%
2019/12/19	1	42.80	11	42.59	42.75	-10	9,700	-0.10%
2019/12/18	24	42.74	31	43.71	42.60	-7	10,083	-0.07%
2019/12/17	73	44.30	19	44.06	44.25	54	10,305	0.52%
2019/12/16	13	46.11	34	46.40	46.80	-21	10,013	-0.21%
2019/12/13	2	45.30	23	45.05	45.30	-21	9,961	-0.21%
2019/12/12	1	46.15	20	45.74	44.85	-19	10,269	-0.19%
2019/12/11	3	45.33	18	45.21	45.30	-15	10,281	-0.15%
2019/12/10	7	44.66	5	44.84	45.00	2	10,391	0.02%
2019/12/09	17	45.37	2	45.88	45.00	15	10,420	0.14%
2019/12/06	2	45.33	7	45.46	45.30	-5	10,519	-0.05%
2019/12/05	63	46.31	7	46.38	45.40	56	10,532	0.53%
2019/12/04	2	45.00	10	45.25	45.25	-8	10,426	-0.08%
2019/12/03	16	44.49	0	0.00	44.50	16	10,636	0.15%
2019/12/02	8	43.99	8	44.31	44.85	0	10,677	0.00%
2019/11/29	42	45.41	55	45.75	44.40	-13	10,682	-0.12%
2019/11/28	20	43.78	14	43.73	43.90	6	10,301	0.06%
2019/11/27	5	43.19	2	42.65	42.60	3	10,422	0.03%
2019/11/26	13	42.13	10	42.75	43.00	3	10,526	0.03%
2019/11/25	0	0.00	15	41.50	41.25	-15	10,621	-0.14%
2019/11/22	0	0.00	12	41.06	41.00	-12	11,289	-0.11%
2019/11/21	4	40.63	13	40.19	41.00	-9	11,463	-0.08%
2019/11/19	1	41.00	0	0.00	40.75	1	11,960	0.01%
2019/11/15	0	0.00	13	41.20	40.90	-13	12,388	-0.10%
2019/11/14	3	40.72	0	0.00	40.65	3	12,744	0.02%
2019/11/13	0	0.00	3	41.20	41.30	-3	12,941	-0.02%
2019/11/12	2	40.85	0	0.00	41.45	2	13,341	0.01%
2019/11/11	1	40.50	23	40.54	40.40	-22	13,834	-0.16%
2019/11/08	1	41.10	1	41.10	41.00	0	14,410	0.00%
2019/11/07	4	40.45	3	40.72	40.60	1	14,552	0.01%
2019/11/06	42	42.47	33	42.09	42.00	9	14,468	0.06%
2019/11/05	12	44.83	29	45.23	45.30	-17	14,132	-0.12%
2019/11/04	18	44.03	16	43.94	43.50	2	13,749	0.01%
2019/11/01	2	43.45	0	0.00	43.50	2	13,691	0.01%
2019/10/31	0	0.00	6	43.85	43.35	-6	13,704	-0.04%
2019/10/30	6	43.43	13	43.00	43.65	-7	13,699	-0.05%
2019/10/29	21	42.95	5	42.95	42.80	16	13,673	0.12%
2019/10/28	14	43.89	15	43.66	43.85	-1	13,617	-0.01%
2019/10/25	10	43.46	12	43.86	43.15	-2	13,563	-0.01%
2019/10/24	16	44.29	8	44.29	44.10	8	13,517	0.06%
2019/10/23	58	44.35	37	44.58	44.35	21	13,520	0.16%
2019/10/22	43	44.05	18	43.64	44.10	25	13,312	0.19%
2019/10/21	3	42.85	29	42.68	42.75	-26	13,039	-0.20%
2019/10/18	0	0.00	13	42.22	42.25	-13	12,991	-0.10%
2019/10/17	0	0.00	11	42.10	41.95	-11	12,961	-0.08%
2019/10/16	23	42.28	9	42.76	42.00	14	12,920	0.11%
2019/10/15	41	42.55	2	42.83	42.45	39	12,807	0.30%
2019/10/14	19	41.39	47	41.51	41.15	-28	12,605	-0.22%
2019/10/09	26	40.38	17	40.79	40.50	9	12,511	0.07%
2019/10/08	2	41.43	4	41.61	41.25	-2	12,425	-0.02%
2019/10/07	3	41.60	1	42.00	42.00	2	12,362	0.02%
2019/10/04	20	41.22	17	41.02	41.00	3	12,222	0.02%
2019/10/03	6	41.42	5	41.80	41.95	1	12,128	0.01%
2019/10/02	15	41.42	4	41.85	42.40	11	12,070	0.09%
2019/10/01	9	40.60	18	40.71	41.00	-9	11,963	-0.08%
2019/09/27	135	41.05	357	40.92	40.60	-222	11,886	-1.87%	大買/大賣/鉅額交易
2019/09/26	2	43.50	6	43.58	43.50	-4	11,505	-0.03%
2019/09/25	197	43.37	61	43.58	43.20	136	11,442	1.19%	大買/鉅額交易
2019/09/24	167	44.45	49	43.85	43.45	118	11,299	1.04%	大買/鉅額交易
2019/09/23	56	47.11	110	47.75	46.80	-54	10,695	-0.50%	大賣/
2019/09/20	330	47.79	137	48.36	48.60	193	10,293	1.87%	大買/大賣/鉅額交易
2019/09/19	64	46.34	7	46.39	46.90	57	9,803	0.58%
2019/09/18	51	46.99	113	47.16	46.55	-62	9,709	-0.64%	大賣/
2019/09/17	108	47.17	128	47.50	47.10	-20	9,484	-0.21%	大買/大賣/
2019/09/16	9	46.23	16	46.25	46.50	-7	9,039	-0.08%
2019/09/12	14	45.19	8	45.41	46.35	6	8,913	0.07%
2019/09/11	52	45.36	30	45.58	45.20	22	8,751	0.25%
2019/09/10	6	44.98	4	45.16	45.30	2	8,666	0.02%
2019/09/09	13	46.63	9.3	46.32	46.50	3.8	8,491	0.04%
2019/09/06	30	46.65	35	47.01	46.30	-5	8,432	-0.06%
2019/09/05	31	46.68	39	46.50	46.70	-8	8,273	-0.10%
2019/09/04	16	44.54	57	44.68	45.25	-41	7,862	-0.52%
2019/09/03	51	45.30	50	45.52	45.05	1	7,723	0.01%
2019/09/02	19	44.31	18	44.13	44.50	1	7,511	0.01%
2019/08/30	16	46.39	23.1	45.01	43.20	-7.1	7,313	-0.10%
2019/08/29	32	46.80	58	46.42	46.80	-26	6,927	-0.38%
2019/08/28	97	46.57	51	46.36	46.30	46	6,709	0.69%
2019/08/27	51	46.14	76	46.18	46.50	-25	6,414	-0.39%
2019/08/26	11	42.40	53	42.53	43.55	-42	5,719	-0.73%
2019/08/23	80	43.11	96	43.32	42.95	-16	5,531	-0.29%
2019/08/22	76	42.57	54	42.51	42.30	22	5,193	0.42%
2019/08/21	76	41.85	62	42.11	42.00	14	4,975	0.28%
2019/08/20	54	41.51	58	42.11	40.80	-4	4,749	-0.08%
2019/08/19	73	42.78	89	42.71	42.30	-16	4,500	-0.36%
2019/08/16	58	41.10	57	41.58	41.75	1	4,112	0.02%
2019/08/15	29	41.15	68	41.71	41.80	-39	3,876	-1.01%
2019/08/14	90	40.54	65	40.59	41.50	25	3,444	0.73%
2019/08/13	60	38.76	68	38.31	38.20	-8	2,872	-0.28%
2019/08/12	5	37.30	5.8	38.08	38.10	-0.8	2,255	-0.03%
2019/08/08	30	34.51	116	33.89	34.65	-86	2,010	-4.28%	大賣/
2019/08/07	104	33.61	3	33.78	33.65	101	1,853	5.45%	大買/鉅額交易
2019/08/02	5	32.50	0	0.00	32.30	5	1,764	0.28%
2019/08/01	2	33.58	3	33.90	33.40	-1	1,744	-0.06%
2019/07/31	1	33.30	7	32.93	33.35	-6	1,681	-0.36%
2019/07/30	0	0.00	2	32.85	32.80	-2	1,668	-0.12%
2019/07/29	4	33.70	4	33.58	33.70	0	1,635	0.00%
2019/07/25	3	33.02	6	32.85	32.75	-3	1,546	-0.19%
2019/07/24	2	31.63	2	31.80	31.85	0	1,474	0.00%
2019/07/23	0	0.00	1	31.75	31.80	-1	1,489	-0.07%
2019/07/22	3	31.25	1	31.25	31.20	2	1,466	0.14%
2019/07/19	1	31.10	1	31.45	31.15	0	1,504	0.00%
2019/07/17	0	31.00	0	0.00	31.00	0	1,504	0.00%
2019/07/11	0	0.00	1	30.85	30.85	-1	1,647	-0.06%
2019/07/10	0	0.00	1	30.65	30.75	-1	1,765	-0.06%
2019/07/09	2	30.53	1	30.75	30.45	1	1,802	0.06%
2019/07/04	4	31.45	0	0.00	31.45	4	1,864	0.21%
2019/07/02	0	0.00	1	31.55	31.50	-1	2,063	-0.05%
2019/07/01	2	30.68	2	31.10	31.45	0	2,088	0.00%
2019/06/28	0	0.00	2	32.35	32.10	-2	2,361	-0.08%
2019/06/27	77	32.43	78	32.59	32.60	-1	2,417	-0.04%
2019/06/25	3	32.37	12	31.88	31.95	-9	2,505	-0.36%
2019/06/24	0	0.00	3	32.30	32.30	-3	2,576	-0.12%
2019/06/21	7	32.44	9	32.28	32.50	-2	2,585	-0.08%
2019/06/20	0	0.00	5	32.61	32.70	-5	2,619	-0.19%
2019/06/19	8	31.99	1	32.15	32.00	7	2,584	0.27%
2019/06/18	6	31.74	7	31.77	31.70	-1	2,568	-0.04%
2019/06/17	4	30.94	0	0.00	31.05	4	2,561	0.16%
2019/06/14	6	31.19	1	31.25	31.35	5	2,623	0.19%
2019/06/13	8.1	30.66	9	30.82	31.00	-1	2,623	-0.04%
2019/06/12	1	29.15	1	29.35	29.35	0	2,608	0.00%
2019/06/11	0	0.00	1	29.10	29.20	-1	2,613	-0.04%
2019/06/10	1	28.70	0	0.00	28.80	1	2,623	0.04%
2019/06/04	1	28.90	0	0.00	28.65	1	2,656	0.04%
2019/05/24	1	28.35	0	0.00	28.25	1	3,344	0.03%
2019/05/16	0	0.00	3	29.80	29.60	-3	3,536	-0.08%
2019/05/15	75	29.93	79	30.26	30.05	-4	3,645	-0.11%
2019/05/14	1	28.90	14	28.50	29.50	-13	3,661	-0.36%
2019/05/13	1	28.90	0	0.00	28.70	1	3,712	0.03%
2019/05/10	7	30.06	1	30.00	29.85	6	3,759	0.16%
2019/05/09	3	30.67	3	30.70	30.35	0	3,760	0.00%
2019/05/08	1	31.35	0	0.00	31.30	1	3,748	0.03%
2019/05/06	10	32.04	12	32.30	31.70	-2	3,817	-0.05%
2019/05/03	1	32.90	0	0.00	32.90	1	3,807	0.03%
2019/05/02	1	33.10	0	0.00	33.00	1	3,818	0.03%
2019/04/30	1	32.60	2	32.50	32.80	-1	3,854	-0.03%
2019/04/29	2	33.13	24	33.59	33.00	-22	3,914	-0.56%
2019/04/25	13	34.99	0	0.00	34.60	13	3,952	0.33%
2019/04/24	0	0.00	2	34.30	34.65	-2	4,013	-0.05%
2019/04/23	6	34.21	1	34.10	34.40	5	4,004	0.12%
2019/04/22	13	34.77	8	34.91	34.55	5	4,007	0.12%
2019/04/19	11	34.75	1	34.90	34.90	10	4,037	0.25%
2019/04/18	1	34.80	0	0.00	33.85	1	4,000	0.02%
2019/04/17	1	34.65	5	34.70	34.50	-4	3,983	-0.10%
2019/04/16	10	34.49	13	34.70	34.90	-3	4,021	-0.07%
2019/04/15	0	0.00	4	33.62	33.75	-4	3,935	-0.10%
2019/04/12	3	33.30	0	0.00	32.80	3	3,916	0.08%
2019/04/11	3	33.50	17	33.63	33.15	-14	3,913	-0.36%
2019/04/10	3	33.90	3	33.87	33.85	0	3,898	0.00%
2019/04/09	29	35.09	6	34.94	34.35	23	3,879	0.59%
2019/04/08	3	33.95	19	34.01	34.00	-16	3,761	-0.43%
2019/04/03	100	34.62	5	34.60	34.60	95	3,670	2.59%
2019/04/02	14	34.84	7	34.88	34.55	7	3,618	0.19%
2019/04/01	9	33.46	3	33.60	33.40	6	3,357	0.18%
2019/03/29	3	33.27	4	33.08	33.30	-1	3,274	-0.03%
2019/03/28	16	32.42	5	32.50	32.45	11	3,149	0.35%
2019/03/27	0	32.70	30	32.88	32.70	-30	3,173	-0.95%
2019/03/26	0	31.75	3	32.10	31.85	-3	3,124	-0.10%
2019/03/25	3	31.85	0	0.00	31.95	3	3,122	0.10%
2019/03/22	1	31.90	0	0.00	32.15	1	3,069	0.03%
2019/03/21	1	32.35	0	0.00	32.15	1	3,059	0.03%
2019/03/20	1	32.10	0	0.00	31.85	1	3,073	0.03%
2019/03/19	4	32.44	3	32.65	32.20	1	3,165	0.03%
2019/03/18	1	32.10	3	32.47	32.50	-2	3,114	-0.06%
2019/03/15	1	31.75	1	31.95	31.75	0	3,052	0.00%
2019/03/12	0	31.10	0	0.00	31.00	0	3,192	0.00%
2019/03/07	119	31.78	1	31.80	31.30	118	3,361	3.51%	大買/鉅額交易
2019/03/06	0	31.50	0	0.00	31.30	0	3,401	0.00%
2019/03/05	3	31.73	1	31.80	31.65	2	3,417	0.06%
2019/03/04	2	32.00	0	0.00	32.00	2	3,417	0.06%
2019/02/27	2	31.93	3	31.78	32.50	-1	3,436	-0.03%
2019/02/26	5	32.30	15	33.09	32.55	-10	3,339	-0.30%
2019/02/25	0	31.15	2	31.15	31.20	-2	2,972	-0.07%
2019/02/22	0	0.00	1	30.35	30.30	-1	2,923	-0.03%
2019/02/21	0	0.00	1	30.80	30.80	-1	2,927	-0.03%
2019/02/20	12	30.81	10	31.20	30.75	2	2,971	0.07%
2019/02/19	0	0.00	2	30.55	30.60	-2	2,943	-0.07%
2019/02/15	2	31.15	13	30.92	31.00	-11	2,918	-0.38%
2019/02/14	6	30.99	38	31.16	31.20	-32	2,878	-1.11%
2019/02/13	2	30.50	112	30.22	30.20	-110	2,851	-3.86%	大賣/鉅額交易
2019/02/12	6	30.71	2	30.60	30.60	4	2,821	0.14%
2019/02/11	19	30.63	18	31.00	30.70	1	2,757	0.04%
2019/01/30	308	30.00	10	30.00	29.95	298	2,692	11.07%	大買/鉅額交易
2019/01/29	30	29.90	1	29.90	29.80	29	2,682	1.08%
2019/01/28	0	30.05	1	30.20	30.15	-1	2,676	-0.04%
2019/01/25	40	30.03	32	29.88	30.05	8	2,701	0.30%
2019/01/24	11	29.30	4	29.50	29.30	7	2,658	0.26%
2019/01/23	16	29.63	1	29.85	29.55	15	2,654	0.56%
2019/01/22	12	29.83	6	29.88	30.00	6	2,639	0.23%
2019/01/21	15	29.57	18	29.91	30.05	-3	2,591	-0.12%
2019/01/18	3	29.25	2	29.28	29.30	1	2,512	0.04%
2019/01/17	4	29.35	4	29.28	29.15	0	2,491	0.00%
2019/01/16	4	29.19	7	29.41	29.55	-3	2,448	-0.12%
2019/01/15	60	28.15	30	28.22	28.15	30	2,341	1.28%
2019/01/14	0	0.00	31	28.32	28.05	-31	2,339	-1.33%
2019/01/11	41	28.30	42	28.25	28.30	-1	2,327	-0.04%
2019/01/10	10	28.00	10	27.85	28.00	0	2,258	0.00%
2019/01/09	1	27.90	0	0.00	27.85	1	2,264	0.04%
2019/01/08	220	27.90	220	27.70	27.90	0	2,242	0.00%	大買/大賣/
2019/01/07	52	27.23	43	26.62	27.30	9	2,172	0.41%
2019/01/04	19	26.39	18	26.54	26.40	1	2,170	0.05%
2019/01/03	3	27.05	7	26.81	27.15	-4	2,196	-0.18%
2019/01/02	13	27.75	210	27.97	27.55	-197	2,192	-8.99%	大賣/鉅額交易
2018/12/28	1	28.35	28	28.30	28.05	-27	2,188	-1.23%
2018/12/27	41	28.26	40	28.90	28.25	1	2,211	0.05%
2018/12/26	5	28.25	6	29.23	28.25	-1	2,194	-0.05%
2018/12/25	21	29.09	20	29.03	29.10	1	2,183	0.05%
2018/12/24	132	29.75	133	29.53	29.85	-1	2,183	-0.05%	大買/大賣/
2018/12/22	1	28.90	0	0.00	29.20	1	2,119	0.05%
2018/12/21	11	28.42	11	28.33	28.40	0	2,135	0.00%
2018/12/20	86	28.62	35	28.84	28.30	51	2,195	2.32%
2018/12/19	10	29.30	11	28.65	29.30	-1	2,155	-0.05%
2018/12/18	61	28.10	10	28.10	28.10	51	2,125	2.40%
2018/12/14	14	29.09	12	28.98	29.15	2	2,147	0.09%
2018/12/13	25	29.21	24	29.68	29.15	1	2,214	0.05%
2018/12/12	255	29.89	249	29.81	30.00	6	2,202	0.27%	大買/大賣/
2018/12/11	21	28.87	22	28.15	28.90	-1	2,113	-0.05%
2018/12/10	20	27.66	33	27.78	27.70	-13	2,176	-0.60%
2018/12/07	2	28.38	35	28.42	28.20	-33	2,176	-1.52%
2018/12/06	27	29.59	83	30.28	29.10	-56	2,101	-2.67%
2018/12/05	48	30.57	290	30.71	30.70	-242	2,055	-11.77%	大賣/鉅額交易
2018/12/04	14	31.52	3	31.62	31.95	11	2,034	0.54%
2018/12/03	11	30.41	10	30.39	30.90	1	1,987	0.05%
2018/11/30	0	0.00	1	29.55	30.00	-1	1,923	-0.05%
2018/11/29	11	29.99	15	29.98	29.60	-4	1,891	-0.21%
2018/11/28	15	28.87	6	28.58	29.40	9	1,809	0.50%
2018/11/27	2	28.50	0	0.00	28.85	2	1,772	0.11%
2018/11/26	0	28.45	0	0.00	28.45	0	1,750	0.00%
2018/11/23	1	27.45	3	27.80	27.30	-2	1,706	-0.12%
2018/11/22	10	28.10	0	0.00	28.00	10	1,724	0.58%
2018/11/21	5	28.55	0	0.00	28.30	5	1,742	0.29%
2018/11/19	50	29.00	51	28.64	29.00	-1	1,710	-0.06%
2018/11/16	1	27.90	0	0.00	27.85	1	1,652	0.06%
2018/11/13	1	28.00	4	27.75	28.05	-3	1,671	-0.18%
2018/11/12	25	28.49	1	27.90	28.35	24	1,689	1.42%
2018/11/09	3	27.35	14	27.06	27.30	-11	1,623	-0.68%
2018/11/08	0	0.00	4	26.90	26.90	-4	1,630	-0.25%
2018/11/07	0	0.00	3	27.15	27.20	-3	1,643	-0.18%
2018/11/06	0	0.00	12	26.85	26.70	-12	1,720	-0.70%
2018/11/05	26	26.92	0	0.00	26.70	26	1,794	1.45%
2018/11/02	1	27.00	2	28.15	27.15	-1	1,795	-0.06%
2018/11/01	1	25.65	0	0.00	26.00	1	1,743	0.06%
2018/10/31	0	0.00	19	24.53	25.45	-19	1,740	-1.09%
2018/10/30	9	23.90	0	0.00	23.90	9	1,733	0.52%
2018/10/29	9	24.10	0	0.00	23.95	9	1,746	0.52%
2018/10/26	1	23.80	0	0.00	24.00	1	1,786	0.06%
2018/10/17	4	26.60	10	26.76	26.20	-6	1,908	-0.31%
2018/10/16	0	0.00	20	26.05	25.90	-20	1,909	-1.05%
2018/10/15	1	25.65	4	25.86	25.60	-3	1,914	-0.16%
2018/10/12	5	25.55	0	0.00	25.60	5	1,912	0.26%
2018/10/11	23	25.75	1	25.75	25.75	22	1,897	1.16%
2018/10/08	0	29.10	1	29.00	29.10	-1	1,885	-0.05%
2018/10/05	0	29.35	0	0.00	29.30	0	1,896	0.00%
2018/10/04	0	31.25	0	0.00	31.25	0	1,879	0.00%
2018/10/03	1	31.76	0	0.00	31.60	1	1,883	0.05%
2018/10/02	0	31.95	0	0.00	31.90	0	1,892	0.00%
2018/10/01	0	0.00	5	32.41	32.45	-5	1,906	-0.26%
2018/09/28	2	31.85	0	0.00	31.90	2	1,948	0.10%
2018/09/27	7	31.89	7	31.98	31.85	0	1,955	0.00%
2018/09/20	1	32.50	2	31.43	31.40	-1	2,000	-0.05%
2018/09/19	5	33.18	0	0.00	32.60	5	2,034	0.25%
2018/09/17	1	32.25	2	32.20	32.25	-1	2,018	-0.05%
2018/09/12	1	29.50	1	29.40	29.35	0	1,973	0.00%
2018/09/10	0	0.00	4	28.65	28.40	-4	2,006	-0.20%
2018/09/07	5	30.65	0	0.00	30.60	5	1,997	0.25%
2018/09/06	0	32.30	0	0.00	32.40	0	2,007	0.00%
2018/09/05	2	33.10	2	32.70	32.70	0	2,066	0.00%
2018/09/03	0	0.00	1	32.45	32.00	-1	2,299	-0.04%
2018/08/31	0	0.00	0	33.00	32.80	0	2,317	0.00%
2018/08/29	2	33.53	1	33.25	33.15	1	2,396	0.04%
2018/08/27	1	32.20	3	32.22	32.20	-2	2,397	-0.08%
2018/08/24	41	31.94	0	0.00	31.95	41	2,418	1.70%
2018/08/23	5	32.28	0	0.00	32.10	5	2,534	0.20%
2018/08/22	3	32.05	0	0.00	31.80	3	2,538	0.12%
2018/08/21	3	31.40	2	31.50	31.60	1	2,546	0.04%
2018/08/17	0	0.00	7	33.04	33.40	-7	2,584	-0.27%
2018/08/16	3	31.95	12	31.86	32.60	-9	2,627	-0.34%
2018/08/15	0	0.00	28	33.09	32.80	-28	2,621	-1.07%
2018/08/14	0	0.00	0	33.55	33.50	0	2,631	0.00%
2018/08/13	39	32.67	1	32.65	32.60	38	2,627	1.45%
2018/08/10	3	35.95	6	36.22	35.80	-3	2,563	-0.12%
2018/08/06	1	38.15	0	0.00	38.00	1	2,584	0.04%
2018/08/02	2	39.55	1	38.55	38.50	1	2,624	0.04%
2018/08/01	2	38.65	6	39.02	39.00	-4	2,603	-0.15%
2018/07/31	0	0.00	1	38.70	38.65	-1	2,586	-0.04%
2018/07/27	0	38.30	1	38.05	38.05	-1	2,603	-0.04%
2018/07/26	0	38.00	10	38.20	38.05	-10	2,625	-0.38%
2018/07/24	21	37.80	20	37.89	38.00	1	2,620	0.04%
2018/07/17	16	38.53	2	38.20	38.00	14	2,771	0.51%
2018/07/13	5	37.85	0	0.00	37.70	5	2,812	0.18%
2018/07/12	1	37.55	0	0.00	37.55	1	2,835	0.04%
2018/07/11	0	0.00	2	37.45	37.35	-2	2,875	-0.07%
2018/07/06	3	37.57	57	37.64	38.00	-54	3,328	-1.62%
2018/07/05	4	37.74	9	38.05	37.20	-5	3,292	-0.15%
2018/07/04	8	37.58	3	37.30	37.30	5	3,275	0.15%
2018/07/03	13	37.70	14	38.15	37.60	-1	3,303	-0.03%
2018/07/02	0	0.00	17	37.44	37.25	-17	3,281	-0.52%
2018/06/29	1	37.70	0	0.00	37.60	1	3,293	0.03%
2018/06/28	0	0.00	5	40.29	40.00	-5	3,311	-0.15%
2018/06/27	4	41.00	5	40.44	40.35	-1	3,296	-0.03%
2018/06/26	1	40.20	0	0.00	40.20	1	3,309	0.03%
2018/06/25	1	42.45	6	41.72	41.25	-5	3,337	-0.15%
2018/06/22	0	0.00	8	40.98	41.05	-8	3,324	-0.24%
2018/06/20	4	41.75	0	0.00	40.85	4	3,344	0.12%
2018/06/19	1	41.75	30	41.82	41.50	-29	3,344	-0.87%
2018/06/15	1	41.95	2	42.00	42.25	-1	3,341	-0.03%
2018/06/14	26	41.95	6	41.82	41.65	20	3,314	0.60%
2018/06/13	3	41.63	44	41.80	41.45	-41	3,282	-1.25%
2018/06/12	37.5	42.98	13	42.70	42.20	24.5	3,249	0.75%
2018/06/11	43	41.16	19	40.86	41.50	24	3,079	0.78%
2018/06/07	9	40.82	0	0.00	40.65	9	3,184	0.28%
2018/06/06	0	0.00	5	40.70	40.70	-5	3,253	-0.15%
2018/06/05	2	40.20	0	0.00	40.05	2	3,324	0.06%
2018/06/04	1	40.30	0	0.00	40.30	1	3,317	0.03%
2018/06/01	11	39.85	0	0.00	39.85	11	3,321	0.33%
2018/05/31	11	40.05	7	40.16	39.85	4	3,334	0.12%
2018/05/30	6	38.90	1	38.90	38.85	5	3,286	0.15%
2018/05/29	1	39.25	0	0.00	39.10	1	3,360	0.03%
2018/05/25	0	0.00	1	39.25	39.20	-1	3,448	-0.03%
2018/05/24	4	39.59	0	0.00	39.55	4	3,460	0.12%
2018/05/23	9	38.90	0	0.00	38.85	9	3,418	0.26%
2018/05/22	2	39.20	7	39.14	39.00	-5	3,449	-0.14%
2018/05/17	7	39.21	8	39.33	39.25	-1	3,513	-0.03%
2018/05/16	11	38.35	2	38.50	38.50	9	3,507	0.26%
2018/05/15	51	38.42	6	38.80	38.25	45	3,546	1.27%
2018/05/14	0	0.00	1	38.40	38.40	-1	3,649	-0.03%
2018/05/11	6	38.50	0	0.00	38.50	6	3,703	0.16%
2018/05/10	2	39.45	2	39.48	39.05	0	3,711	0.00%
2018/05/09	0	0.00	1	38.35	38.40	-1	3,736	-0.03%
2018/05/08	1	38.00	0	0.00	37.85	1	3,789	0.03%
2018/05/03	1	38.25	50	38.75	38.15	-49	4,055	-1.21%
2018/05/02	0	0.00	0	39.30	38.85	0	4,171	0.00%
2018/04/30	47	39.03	0	0.00	39.15	47	4,180	1.12%
2018/04/26	2	39.78	2	40.15	39.00	0	4,253	0.00%
2018/04/25	0	0.00	40	39.09	39.90	-40	4,308	-0.93%
2018/04/24	3	40.18	33	39.69	39.55	-30	4,371	-0.69%
2018/04/23	5	41.50	13	41.57	41.25	-8	4,359	-0.18%
2018/04/20	63	43.30	7	43.46	43.10	56	4,368	1.28%
2018/04/19	23	43.18	1	43.30	43.10	22	4,430	0.50%
2018/04/18	1	42.70	2	43.38	42.85	-1	4,569	-0.02%
2018/04/17	3	42.85	101	43.00	42.65	-98	4,625	-2.12%	大賣/
2018/04/16	1	43.45	0	0.00	43.40	1	4,656	0.02%
2018/04/13	129	43.75	63	44.27	43.95	66	4,860	1.36%	大買/
2018/04/12	4	41.81	5	41.15	42.30	-1	5,110	-0.02%
2018/04/11	0	0.00	58	41.18	41.05	-58	5,324	-1.09%
2018/04/10	4	41.42	1	41.20	41.00	3	5,359	0.06%
2018/04/09	1	41.35	0	0.00	41.30	1	5,461	0.02%
2018/04/03	1	42.70	0	0.00	42.50	1	5,469	0.02%
2018/04/02	0	43.20	17	43.80	43.15	-17	5,508	-0.31%
2018/03/31	4	43.73	11	43.33	43.35	-7	5,627	-0.12%
2018/03/30	2	43.20	11	43.22	43.15	-9	5,713	-0.16%
2018/03/29	0	0.00	1	43.05	43.05	-1	5,768	-0.02%
2018/03/28	2	43.22	3	43.18	43.05	-1	5,779	-0.02%
2018/03/27	0	0.00	1	42.50	42.60	-1	5,873	-0.02%
2018/03/23	4	41.23	0	0.00	41.20	4	5,934	0.07%
2018/03/22	10	42.80	7	42.66	42.25	3	5,938	0.05%
2018/03/21	0	42.55	0	0.00	42.55	0	6,059	0.00%
2018/03/20	0	42.15	0	0.00	42.15	0	6,083	0.00%
2018/03/19	10	42.45	2	42.55	42.45	8	6,177	0.13%
2018/03/16	0	0.00	1	42.50	42.45	-1	6,222	-0.02%
2018/03/15	0	0.00	10	42.95	42.95	-10	6,249	-0.16%
2018/03/14	37	43.91	2	43.60	43.25	35	6,329	0.55%
2018/03/13	50	43.20	51	43.50	43.55	-1	6,380	-0.02%
2018/03/12	5	43.55	52	43.53	43.25	-47	6,518	-0.72%
2018/03/09	81	43.25	9	43.15	43.20	72	6,528	1.10%
2018/03/08	4	42.65	0	0.00	42.50	4	6,468	0.06%
2018/03/07	6	42.69	0	0.00	42.45	6	6,481	0.09%
2018/03/06	0	0.00	1	42.45	42.20	-1	6,567	-0.02%
2018/03/05	2	43.10	11	43.18	42.35	-9	6,667	-0.13%
2018/03/02	0	0.00	9	43.50	43.20	-9	6,704	-0.13%
2018/03/01	21	43.07	14	43.24	43.30	7	6,668	0.10%
2018/02/27	2	42.55	0	0.00	42.40	2	6,750	0.03%
2018/02/26	1	42.40	4	42.03	42.35	-3	6,778	-0.04%
2018/02/23	2	41.70	16	41.64	41.60	-14	6,778	-0.21%
2018/02/22	6	41.82	3	41.65	41.45	3	6,832	0.04%
2018/02/21	15	40.77	1	40.35	40.80	14	6,834	0.20%
2018/02/12	9	39.68	0	0.00	39.30	9	6,862	0.13%
2018/02/09	4	37.92	3	38.55	39.45	1	6,936	0.01%
2018/02/08	5	40.06	1	40.75	39.80	4	6,955	0.06%
2018/02/07	2	41.68	5	41.90	41.30	-3	7,144	-0.04%
2018/02/06	22	41.88	8	40.76	40.50	14	7,439	0.19%
2018/02/05	22	41.81	25	42.30	43.70	-3	7,371	-0.04%
2018/02/01	29	43.84	56	44.26	43.60	-27	7,484	-0.36%
2018/01/31	17	43.14	0	0.00	44.05	17	7,600	0.22%
2018/01/30	1	44.39	103	43.62	43.65	-102	7,710	-1.32%	大賣/鉅額交易
2018/01/29	24	44.27	136	44.53	43.60	-112	7,968	-1.41%	大賣/鉅額交易
2018/01/26	31	43.20	200	43.21	43.10	-169	7,980	-2.12%	大賣/鉅額交易
2018/01/25	57	43.20	181	43.16	43.05	-124	8,232	-1.51%	大賣/鉅額交易
2018/01/24	66	41.90	3	41.95	41.85	63	8,277	0.76%
2018/01/23	219	42.23	60	42.23	42.15	159	8,480	1.87%	大買/鉅額交易
2018/01/22	157	42.08	2	41.90	41.90	155	8,993	1.72%	大買/鉅額交易
2018/01/19	106	42.08	13	42.08	41.70	93	9,081	1.02%	大買/
2018/01/18	12	43.01	0.1	42.50	42.50	12	9,067	0.13%
2018/01/17	5	42.56	4	42.45	42.45	1	9,108	0.01%
2018/01/16	8	43.32	13	43.60	43.10	-5	9,125	-0.05%
2018/01/15	3	44.67	55	44.44	44.00	-52	9,125	-0.57%
2018/01/12	58	44.57	2	44.33	44.60	56	9,108	0.61%
2018/01/11	0	0.00	8	43.77	43.35	-8	9,218	-0.09%
2018/01/10	1	43.90	0	0.00	43.65	1	9,373	0.01%
2018/01/09	27.9	45.12	20	44.46	44.05	7.9	9,536	0.08%
2018/01/08	71	44.26	84	45.14	44.90	-13	9,404	-0.14%
2018/01/05	37.1	42.69	28	42.96	42.80	9.1	8,875	0.10%
2018/01/04	30	41.44	62.1	41.51	41.40	-32.1	8,731	-0.37%
2018/01/03	13	42.18	109	42.24	41.75	-96	8,915	-1.08%	大賣/
2018/01/02	4	41.35	0	0.00	41.10	4	9,051	0.04%