金居 (8358)-永豐金-敦南券商分點個股進出

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
58.2
漲跌
▲1.4
漲幅
+2.46%
成交量
1,181張
產業
上櫃電子零組件類股
954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

金居 (8358)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	4	58.15	58.20	-4	1,439	-0.28%
2024/11/20	2	57.25	0	0.00	56.80	2	1,454	0.14%
2024/11/14	1	57.20	1	57.00	57.00	0	1,585	0.00%
2024/11/13	3	57.87	2	57.90	57.80	1	1,593	0.06%
2024/11/12	12	58.13	0	0.00	57.80	12	1,621	0.74%
2024/11/11	3	58.97	2	59.10	59.10	1	1,649	0.06%
2024/11/07	0	0.00	10	61.30	61.20	-10	1,692	-0.59%
2024/11/06	1	60.10	2	60.50	60.40	-1	1,705	-0.06%
2024/11/05	1	60.10	0	0.00	60.10	1	1,774	0.06%
2024/11/04	1	60.10	1	60.60	60.30	0	1,873	0.00%
2024/10/30	5	59.70	11	59.65	59.50	-6	1,977	-0.30%
2024/10/29	2	60.75	2	60.10	60.10	0	2,017	0.00%
2024/10/28	4	61.43	1	61.40	61.00	3	2,031	0.15%
2024/10/25	24	61.39	11	61.70	61.80	13	2,037	0.64%
2024/10/24	4	60.30	0	0.00	59.80	4	2,039	0.20%
2024/10/23	1	60.30	1	60.70	60.80	0	2,074	0.00%
2024/10/21	10	59.26	0	0.00	59.90	10	2,210	0.45%
2024/10/18	5	59.60	0	0.00	58.90	5	2,277	0.22%
2024/10/16	0	0.00	7	59.23	59.00	-7	2,432	-0.29%
2024/10/15	4	59.35	0	0.00	59.30	4	2,547	0.16%
2024/10/11	2	58.50	0	0.00	58.50	2	2,921	0.07%
2024/10/09	1	59.40	0	0.00	59.60	1	3,527	0.03%
2024/10/07	1	60.50	0	0.00	60.80	1	3,858	0.03%
2024/10/04	5	60.00	0	0.00	59.90	5	3,974	0.13%
2024/10/01	10	60.45	0	0.00	60.70	10	4,111	0.24%
2024/09/27	0	0.00	1	62.40	62.00	-1	4,198	-0.02%
2024/09/25	0	0.00	10	62.50	62.20	-10	4,294	-0.23%
2024/09/18	2	60.90	1	61.30	60.30	1	4,701	0.02%
2024/09/16	0	0.00	1	61.50	61.70	-1	4,844	-0.02%
2024/09/13	2	61.15	0	0.00	61.30	2	4,913	0.04%
2024/09/12	0	60.90	0	0.00	60.60	0	5,005	0.00%
2024/09/11	9	59.84	0	0.00	59.70	9	5,106	0.18%
2024/09/09	15	59.73	1	61.00	61.00	14	5,179	0.27%
2024/09/06	10	60.60	0	0.00	60.60	10	5,247	0.19%
2024/09/05	14	61.34	1	61.70	60.70	13	5,376	0.24%
2024/09/04	17	60.53	32	60.48	60.30	-15	5,465	-0.27%
2024/09/03	1	65.20	0	0.00	64.00	1	5,479	0.02%
2024/09/02	0	0.00	2	64.70	64.50	-2	5,485	-0.04%
2024/08/30	2	65.35	13	65.42	64.80	-11	5,487	-0.20%
2024/08/29	0	0.00	2	63.40	63.80	-2	5,509	-0.04%
2024/08/27	0	0.00	0	64.10	63.90	0	5,572	0.00%
2024/08/23	6	62.30	1	63.20	64.00	5	5,655	0.09%
2024/08/21	5	63.10	0	0.00	62.70	5	5,810	0.09%
2024/08/20	5	63.60	1	63.90	63.60	4	5,872	0.07%
2024/08/19	20	62.73	2.2	62.41	62.70	17.8	5,993	0.30%
2024/08/16	1	62.30	0	0.00	62.30	1	6,135	0.02%
2024/08/15	8	61.80	1.4	62.07	61.90	6.6	6,613	0.10%
2024/08/14	2	61.80	0	0.00	62.00	2	6,933	0.03%
2024/08/13	1	62.10	1	61.80	61.80	0	7,050	0.00%
2024/08/12	3	61.77	10	61.80	61.30	-7	7,611	-0.09%
2024/08/09	1	61.60	4.3	61.65	62.00	-3.3	7,918	-0.04%
2024/08/08	4.1	60.01	7	60.17	60.00	-2.9	7,934	-0.04%
2024/08/07	5.1	59.40	40	60.37	60.70	-34.9	7,972	-0.44%
2024/08/06	82.6	54.01	95	54.83	58.10	-12.4	7,962	-0.16%
2024/08/05	15	58.34	1	58.30	58.30	14	7,876	0.18%
2024/08/02	24.1	65.65	11	64.94	64.70	13.1	7,805	0.17%
2024/08/01	0	0.00	6	66.98	67.20	-6	7,798	-0.08%
2024/07/31	118.1	63.86	107	64.28	64.70	11.1	7,785	0.14%	大買/大賣/
2024/07/30	132.1	62.50	126	62.97	64.50	6.1	7,880	0.08%	大買/大賣/
2024/07/29	0	0.00	3	63.73	63.20	-3	7,877	-0.04%
2024/07/26	21	64.73	1	64.70	64.80	20	7,876	0.25%
2024/07/23	17	66.99	1	66.90	66.50	16	7,897	0.20%
2024/07/22	9	66.99	5.1	67.58	66.20	3.9	7,942	0.05%
2024/07/19	3	69.70	6	69.25	69.00	-3	7,872	-0.04%
2024/07/18	2.2	70.82	7	70.53	71.00	-4.8	7,854	-0.06%
2024/07/17	0	0.00	4	72.58	72.70	-4	7,787	-0.05%
2024/07/16	48	73.07	67.2	71.80	72.70	-19.2	7,765	-0.25%
2024/07/15	46.1	74.70	4	73.00	73.00	42.1	7,716	0.55%
2024/07/12	84	75.17	77.3	75.75	75.20	6.7	7,599	0.09%
2024/07/11	51.1	75.07	46	75.39	75.20	5.1	7,447	0.07%
2024/07/10	8	70.94	29.1	71.43	71.60	-21.1	6,915	-0.30%
2024/07/09	9	69.00	6.3	70.48	67.80	2.8	6,895	0.04%
2024/07/08	28	70.86	7	71.43	70.30	21	7,096	0.30%
2024/07/05	13	71.56	47.2	71.70	71.60	-34.2	7,195	-0.48%
2024/07/04	6	70.27	6.1	70.50	70.50	0	7,211	0.00%
2024/07/03	12	70.54	17.2	70.89	70.60	-5.2	7,641	-0.07%
2024/07/02	14	70.59	5	70.98	70.00	9	7,836	0.11%
2024/07/01	6	70.52	8.1	71.03	70.30	-2.1	7,963	-0.03%
2024/06/28	9	70.31	5.8	70.74	70.20	3.2	8,357	0.04%
2024/06/27	22.8	70.83	6.1	71.17	70.50	16.7	8,539	0.20%
2024/06/26	3	70.80	8.1	70.61	70.80	-5.1	8,484	-0.06%
2024/06/25	2	68.50	0.1	68.50	70.00	1.9	8,374	0.02%
2024/06/24	55	68.75	19.2	68.51	69.20	35.8	8,318	0.43%
2024/06/21	119	68.76	145.1	69.73	70.00	-26.1	8,207	-0.32%	大買/大賣/
2024/06/20	1	67.40	2.1	68.40	68.30	-1.1	8,069	-0.01%
2024/06/19	7	66.60	2	67.50	66.60	5	8,007	0.06%
2024/06/18	56	68.19	151	68.31	67.80	-95	7,930	-1.20%	大賣/
2024/06/17	24	70.03	22	70.66	69.40	2	7,901	0.03%
2024/06/14	12	69.58	10	70.60	69.70	2	7,865	0.03%
2024/06/13	15	70.30	15	71.43	70.50	0	7,812	0.00%
2024/06/12	23	70.94	34.1	71.26	70.80	-11.1	7,745	-0.14%
2024/06/11	55	69.93	52.4	70.03	70.20	2.6	7,608	0.03%
2024/06/07	14	69.27	14.1	70.00	68.50	-0.1	7,512	0.00%
2024/06/06	7	68.33	5	68.80	68.30	2	7,460	0.03%
2024/06/05	3	68.53	1.1	68.36	68.10	1.9	7,427	0.03%
2024/06/04	10	70.77	3.1	70.36	69.20	7	7,444	0.09%
2024/06/03	14	68.66	22.1	68.95	69.30	-8.1	7,366	-0.11%
2024/05/31	3	67.37	0	0.00	67.50	3	7,324	0.04%
2024/05/30	1	67.50	0.1	68.30	67.40	0.9	7,298	0.01%
2024/05/29	13	70.43	48.1	69.83	69.40	-35.1	7,228	-0.48%
2024/05/28	29	70.24	28.1	70.72	70.60	0.9	7,183	0.01%
2024/05/27	11.1	71.97	2	70.40	70.40	9.1	7,097	0.13%
2024/05/24	19	70.60	12.1	69.87	70.20	6.9	6,999	0.10%
2024/05/23	21.1	69.14	26.1	69.64	69.00	-5	6,910	-0.07%
2024/05/22	25	71.03	29	71.12	70.70	-4	6,758	-0.06%
2024/05/21	108	72.63	91.1	72.39	71.60	16.9	6,625	0.26%	大買/
2024/05/20	53	71.60	48.1	71.70	71.50	4.9	6,136	0.08%
2024/05/17	35.1	68.95	44.1	69.11	69.20	-9.1	5,822	-0.16%
2024/05/16	126	71.42	59.2	70.98	70.20	66.9	5,751	1.16%	大買/
2024/05/15	23	67.46	26.1	67.37	69.00	-3.1	5,358	-0.06%
2024/05/14	11	64.89	11	65.16	64.80	0	5,009	0.00%
2024/05/13	0	0.00	402	63.97	63.90	-402	4,976	-8.08%	大賣/鉅額交易
2024/05/10	4	63.48	805	63.83	65.30	-801	4,921	-16.27%	大賣/鉅額交易
2024/05/09	1.1	64.08	1	64.00	63.40	0.1	4,866	0.00%
2024/05/08	11	63.85	1	63.40	63.40	10	4,859	0.21%
2024/05/07	6	63.83	2	64.20	64.20	4	4,855	0.08%
2024/05/06	3	64.30	30	64.53	64.00	-27	4,826	-0.56%
2024/05/03	1,215.3	66.88	1	67.90	65.40	1,214.3	4,789	25.35%	大買/鉅額交易
2024/05/02	3	65.13	0.7	65.33	65.80	2.3	4,674	0.05%
2024/04/30	0	0.00	12	65.95	65.30	-12	4,648	-0.26%
2024/04/29	4	65.78	1.1	65.71	65.90	2.9	4,610	0.06%
2024/04/26	30	64.40	4.3	64.84	64.60	25.7	4,595	0.56%
2024/04/25	17.1	62.84	19	62.92	62.50	-1.9	4,516	-0.04%
2024/04/24	8.1	62.44	6.9	62.74	63.00	1.2	4,488	0.03%
2024/04/19	4	63.43	19.2	62.65	62.30	-15.2	4,411	-0.34%
2024/04/18	22	64.13	20	64.50	64.10	2	4,358	0.05%
2024/04/17	4	63.98	3.2	64.46	64.40	0.9	4,311	0.02%
2024/04/16	2.2	63.59	4.6	63.34	62.50	-2.4	4,254	-0.06%
2024/04/15	57	67.57	84.1	67.11	65.30	-27.1	4,169	-0.65%
2024/04/12	147	69.35	160	69.68	67.20	-13	3,954	-0.33%	大買/大賣/
2024/04/11	12	67.03	21.2	67.71	67.20	-9.2	3,653	-0.25%
2024/04/10	26	66.48	14	67.03	66.00	12	3,458	0.35%
2024/04/09	22.3	67.59	70.2	67.96	66.80	-48	3,309	-1.45%
2024/04/08	42	66.08	15.2	65.87	65.50	26.8	2,837	0.95%
2024/04/03	40	63.91	7.3	64.18	64.20	32.7	2,583	1.27%
2024/04/02	30	64.33	60	64.62	64.20	-30	2,408	-1.25%
2024/04/01	21	62.52	19.1	62.54	62.70	1.9	1,963	0.10%
2024/03/29	0.1	59.00	18	59.26	59.50	-17.9	1,748	-1.02%
2024/03/28	0	58.50	1	58.30	58.30	-1	1,710	-0.06%
2024/03/27	1	57.40	0	0.00	57.50	1	1,697	0.06%
2024/03/26	1	57.70	0	0.00	57.50	1	1,692	0.06%
2024/03/25	0.2	58.85	0	0.00	58.60	0.2	1,715	0.01%
2024/03/22	14.1	59.36	0	0.00	59.40	14.1	1,714	0.82%
2024/03/21	0.3	59.23	1	59.30	59.30	-0.7	1,729	-0.04%
2024/03/20	0.3	58.73	2	58.70	59.30	-1.7	1,740	-0.10%
2024/03/18	1	57.70	3	58.00	58.10	-2	1,690	-0.12%
2024/03/15	0	57.50	0	0.00	57.20	0	1,700	0.00%
2024/03/14	1	57.20	3	57.77	57.20	-2	1,715	-0.12%
2024/03/13	6.1	56.86	0	0.00	57.00	6.1	1,722	0.35%
2024/03/12	0	58.20	6	58.05	58.10	-6	1,751	-0.34%
2024/03/11	3	57.30	4	57.43	57.50	-1	1,795	-0.06%
2024/03/08	4.1	56.91	1	56.90	56.60	3.1	1,805	0.17%
2024/03/07	2	58.45	1	58.30	58.30	1	1,794	0.06%
2024/03/05	0	59.80	25	58.85	58.80	-25	1,897	-1.32%
2024/03/04	2	59.45	2	59.30	59.30	0	1,929	0.00%
2024/03/01	11	59.21	10.2	59.31	59.10	0.8	1,951	0.04%
2024/02/29	37	59.38	1	59.60	59.20	36	1,970	1.83%
2024/02/27	5	60.10	3	59.10	59.50	2	2,005	0.10%
2024/02/26	26	60.26	0	0.00	60.10	26	2,185	1.19%
2024/02/23	0	0.00	1	59.90	59.90	-1	2,196	-0.05%
2024/02/22	4	61.27	1	60.80	60.70	3	2,216	0.14%
2024/02/21	0	61.90	1	61.60	61.50	-1	2,242	-0.04%
2024/02/20	3.1	61.70	1.5	61.87	61.60	1.6	2,275	0.07%
2024/02/19	3.5	62.83	14	62.95	62.50	-10.5	2,263	-0.46%
2024/02/16	1	62.10	7	63.03	63.50	-6	2,226	-0.27%
2024/02/15	1.1	58.72	6	58.87	58.90	-4.9	2,041	-0.24%
2024/02/05	7.3	59.84	0	0.00	59.70	7.3	2,092	0.35%
2024/02/01	0.1	58.70	0	0.00	59.00	0.1	2,128	0.00%
2024/01/31	0.1	59.30	0.2	59.20	58.80	-0.1	2,151	0.00%
2024/01/30	0	0.00	2	59.80	59.50	-2	2,185	-0.09%
2024/01/25	0	0.00	8	60.36	59.90	-8	2,295	-0.35%
2024/01/24	0	0.00	7	60.70	60.50	-7	2,316	-0.30%
2024/01/23	2	60.30	2	60.40	60.40	0	2,426	0.00%
2024/01/22	2	60.50	0	0.00	60.80	2	2,463	0.08%
2024/01/19	9	59.10	2	59.70	59.80	7	2,550	0.27%
2024/01/18	0	57.79	0	0.00	58.30	0	2,721	0.00%
2024/01/17	1	57.90	1	58.80	58.10	0	2,785	0.00%
2024/01/16	0	58.80	4	58.60	59.10	-4	2,788	-0.14%
2024/01/15	0	59.40	1	59.50	59.10	-1	2,850	-0.03%
2024/01/12	11	59.10	0	0.00	59.10	11	2,944	0.37%
2024/01/11	1	58.60	10	58.10	58.70	-9	2,978	-0.30%
2024/01/10	1	57.60	0	0.00	57.40	1	3,093	0.03%
2024/01/09	1	57.81	0	0.00	57.70	1	3,155	0.03%
2024/01/03	0.1	59.70	3	59.60	59.30	-2.9	3,758	-0.08%
2024/01/02	0	0.00	1	60.40	60.00	-1	3,834	-0.03%
2023/12/29	3	60.50	3	60.40	60.60	0	3,957	0.00%
2023/12/26	2	60.10	5	60.18	60.20	-3	4,851	-0.06%
2023/12/25	22	60.49	0	0.00	60.10	22	4,875	0.45%
2023/12/22	0.1	60.60	0	0.00	60.50	0.1	4,908	0.00%
2023/12/20	1	60.20	0	0.00	60.70	1	4,988	0.02%
2023/12/19	0	60.00	50	59.80	59.80	-50	4,993	-1.00%
2023/12/18	0.1	60.60	3	60.40	60.40	-3	5,035	-0.06%
2023/12/15	0.1	61.70	0	62.30	61.30	0.1	5,077	0.00%
2023/12/14	0	61.90	1	61.90	61.50	-1	5,173	-0.02%
2023/12/12	0.1	61.50	2	61.40	61.20	-2	5,404	-0.04%
2023/12/11	3	61.14	0	0.00	61.90	3	5,553	0.05%
2023/12/08	10	61.80	10	62.10	61.80	0	5,619	0.00%
2023/12/07	2.1	62.49	63	62.42	61.60	-60.9	5,764	-1.06%
2023/12/06	0	0.00	13	62.03	62.50	-13	5,971	-0.22%
2023/12/05	10.1	61.12	0	0.00	61.00	10.1	6,066	0.17%
2023/12/04	42	62.48	4	61.98	61.80	38	6,247	0.61%
2023/12/01	24	62.58	24	61.98	62.60	0	6,619	0.00%
2023/11/30	2.1	62.42	34.8	62.06	62.20	-32.7	7,389	-0.44%
2023/11/29	20	61.43	17	61.90	61.50	3	7,551	0.04%
2023/11/28	0	0.00	1	61.20	61.40	-1	7,723	-0.01%
2023/11/27	2	60.05	1	60.20	60.00	1	8,329	0.01%
2023/11/24	31	60.86	5	60.76	60.80	26	8,809	0.30%
2023/11/23	57.2	62.28	18	61.57	61.50	39.2	8,993	0.44%
2023/11/22	22	60.22	0	0.00	60.80	22	8,851	0.25%
2023/11/21	16	61.00	0	0.00	60.40	16	8,887	0.18%
2023/11/20	3	59.77	19	60.06	60.80	-16	8,988	-0.18%
2023/11/17	16	59.24	0	0.00	59.10	16	9,095	0.18%
2023/11/15	3	59.73	1	59.30	59.30	2	9,508	0.02%
2023/11/14	4	59.30	2	59.90	59.90	2	9,725	0.02%
2023/11/13	2	59.80	0	0.00	59.20	2	10,039	0.02%
2023/11/10	2.1	60.60	0	0.00	60.50	2.1	10,560	0.02%
2023/11/09	2	60.55	210	60.50	60.60	-208	10,718	-1.94%	大賣/鉅額交易
2023/11/08	0	61.10	2	60.90	60.80	-2	10,744	-0.02%
2023/11/07	3	61.47	0	0.00	61.10	3	10,764	0.03%
2023/11/06	2	61.45	8.2	61.90	62.10	-6.2	10,844	-0.06%
2023/11/03	1	61.00	1	60.60	60.50	0	10,857	0.00%
2023/11/02	9	60.52	2	60.40	60.40	7	10,931	0.06%
2023/11/01	6	58.90	0	0.00	59.00	6	10,977	0.05%
2023/10/31	4	59.70	53	60.11	58.40	-49	11,027	-0.44%
2023/10/30	2	60.85	0	0.00	60.90	2	11,180	0.02%
2023/10/27	4	60.50	3	61.00	60.20	1	11,313	0.01%
2023/10/26	6.3	62.62	42	61.63	61.10	-35.7	11,743	-0.30%
2023/10/25	50	65.46	2	65.05	65.00	48	12,206	0.39%
2023/10/24	0.1	63.36	1	63.30	64.20	-0.9	12,992	-0.01%
2023/10/23	5	63.66	9	63.44	63.00	-4	13,942	-0.03%
2023/10/20	7	61.93	47	61.41	63.00	-40	14,815	-0.27%
2023/10/19	11	63.71	10	63.70	63.90	1	14,773	0.01%
2023/10/18	17	65.74	163	64.42	64.00	-146	14,777	-0.99%	大賣/鉅額交易
2023/10/17	3	67.63	8	67.86	67.20	-5	14,792	-0.03%
2023/10/16	12	67.35	16	67.62	67.10	-4	14,788	-0.03%
2023/10/13	51	68.82	44	68.07	68.10	7	14,860	0.05%
2023/10/12	36	69.36	3	68.77	68.70	33	14,865	0.22%
2023/10/11	48	68.72	49.3	69.66	67.20	-1.3	14,932	-0.01%
2023/10/06	9	68.10	2	68.50	67.50	7	14,829	0.05%
2023/10/05	30	68.50	64	68.21	68.10	-34	14,942	-0.23%
2023/10/04	104	68.60	10.2	68.51	68.40	93.8	14,858	0.63%	大買/
2023/10/03	79	68.21	18	68.17	68.40	61	14,680	0.42%
2023/10/02	9	65.00	28	65.80	66.90	-19	14,427	-0.13%
2023/09/28	7	61.94	13	61.80	61.80	-6	14,264	-0.04%
2023/09/27	17	61.59	3	61.33	62.00	14	14,340	0.10%
2023/09/26	26.3	62.98	4	63.38	61.60	22.3	14,382	0.16%
2023/09/25	1	63.10	6	63.43	63.10	-5	14,459	-0.03%
2023/09/22	6	63.07	6	63.08	63.20	0	14,466	0.00%
2023/09/21	13	61.86	4	62.40	62.50	9	14,478	0.06%
2023/09/20	1	61.50	2	62.55	61.70	-1	14,478	-0.01%
2023/09/19	12.1	63.50	20.2	63.27	62.40	-8.1	14,567	-0.06%
2023/09/18	11.3	64.74	42	64.13	64.00	-30.7	14,654	-0.21%
2023/09/15	6	66.78	23.1	66.84	66.60	-17.1	15,118	-0.11%
2023/09/14	12.1	66.39	94	65.86	66.80	-81.9	15,209	-0.54%
2023/09/13	42	65.48	3.1	65.50	65.00	38.9	15,083	0.26%
2023/09/12	31	65.65	21	65.38	65.20	10	15,044	0.07%
2023/09/11	16.2	65.72	18	65.34	65.00	-1.8	14,948	-0.01%
2023/09/08	23.2	68.59	167	67.93	68.40	-143.8	14,761	-0.97%	大賣/鉅額交易
2023/09/07	14.1	69.16	76.1	68.95	69.00	-62	14,747	-0.42%
2023/09/06	76	70.95	25.1	70.36	69.80	50.9	14,736	0.35%
2023/09/05	504.2	70.86	244.3	70.78	70.60	260	14,622	1.78%	大買/大賣/鉅額交易
2023/09/04	148	68.15	27.3	68.22	68.10	120.8	13,907	0.87%	大買/鉅額交易
2023/09/01	93.4	67.96	106.2	67.37	66.30	-12.7	13,906	-0.09%	大賣/
2023/08/31	134	69.27	49.5	69.18	68.80	84.5	14,025	0.60%	大買/
2023/08/30	282	67.74	224.4	68.31	68.30	57.6	13,475	0.43%	大買/大賣/
2023/08/29	35	65.32	58.1	65.87	66.40	-23	13,009	-0.18%
2023/08/28	3	63.37	23	62.68	63.40	-20	12,798	-0.16%
2023/08/25	1	64.30	2	64.20	64.30	-1	12,830	-0.01%
2023/08/24	11	64.81	7	65.31	64.50	4	12,777	0.03%
2023/08/23	62.1	66.02	60.2	64.84	64.60	1.9	12,668	0.01%
2023/08/22	102	66.16	102.2	65.03	64.50	-0.2	12,588	0.00%	大買/大賣/
2023/08/21	34	65.06	35	65.46	65.80	-1	12,422	-0.01%
2023/08/18	40.3	64.99	13.5	66.43	64.20	26.8	12,213	0.22%
2023/08/17	27	64.70	49	65.10	65.60	-22	12,012	-0.18%
2023/08/16	203	63.95	208.2	64.60	64.50	-5.1	11,781	-0.04%	大買/大賣/
2023/08/15	55	60.06	61.3	60.44	61.90	-6.3	11,231	-0.06%
2023/08/14	10.3	56.35	35	56.80	56.30	-24.7	11,076	-0.22%
2023/08/11	7.1	58.46	5	58.40	57.50	2.1	11,048	0.02%
2023/08/10	1	58.70	7	58.60	58.10	-6	11,025	-0.05%
2023/08/09	5	60.98	11	61.26	60.90	-6	10,926	-0.06%
2023/08/08	9	62.61	5	62.26	61.90	4	10,878	0.04%
2023/08/07	19	63.99	9	64.21	64.00	10	10,834	0.09%
2023/08/04	12	62.05	15	61.89	62.30	-3	10,768	-0.03%
2023/08/02	123	64.79	183.3	63.74	62.70	-60.3	10,710	-0.56%	大買/大賣/
2023/08/01	22.3	64.96	8	64.48	63.60	14.3	10,508	0.14%
2023/07/31	147.3	68.06	446.1	68.45	64.50	-298.9	10,379	-2.88%	大買/大賣/鉅額交易
2023/07/28	189.2	69.63	64.1	69.48	69.60	125.1	9,839	1.27%	大買/鉅額交易
2023/07/27	371.7	69.66	69.6	69.07	67.50	302.1	9,214	3.28%	大買/鉅額交易
2023/07/26	107.1	68.44	117.2	68.28	65.80	-10	8,371	-0.12%	大買/大賣/
2023/07/25	190.1	65.84	171.3	66.00	66.80	18.8	7,406	0.25%	大買/大賣/
2023/07/24	8	60.44	6	60.65	60.80	2	6,496	0.03%
2023/07/21	1	61.70	3	61.00	60.80	-2	6,468	-0.03%
2023/07/20	2	62.55	1.7	61.55	61.60	0.4	6,462	0.01%
2023/07/19	2.7	60.56	5	60.90	59.70	-2.4	6,335	-0.04%
2023/07/18	6.2	61.67	7	62.13	60.80	-0.9	6,304	-0.01%
2023/07/17	11	62.25	7	62.11	62.00	4	6,244	0.06%
2023/07/14	12.3	62.71	0.3	63.60	62.00	12.1	6,194	0.19%
2023/07/13	9	62.16	8.1	61.40	61.00	0.9	5,970	0.02%
2023/07/12	14	59.79	15	61.18	60.20	-1	5,784	-0.02%
2023/07/11	0	0.00	3	57.10	57.70	-3	5,611	-0.05%
2023/07/10	6.1	56.34	2	56.55	56.00	4.1	5,591	0.07%
2023/07/07	12.6	58.01	25	58.36	57.60	-12.4	5,553	-0.22%
2023/07/06	14	62.46	3	62.47	62.40	11	5,441	0.20%
2023/07/05	4.1	62.78	6	63.03	63.00	-1.9	5,368	-0.04%
2023/07/04	8	62.63	9	62.44	62.40	-1	5,278	-0.02%
2023/07/03	13	62.13	4	62.35	62.30	9	5,211	0.17%
2023/06/30	2.1	59.73	0	0.00	61.30	2.1	5,107	0.04%
2023/06/29	1	59.90	0	0.00	60.10	1	5,085	0.02%
2023/06/28	2	60.55	0	0.00	60.00	2	5,085	0.04%
2023/06/27	8.1	61.45	7	62.07	60.60	1.1	5,088	0.02%
2023/06/26	29.2	64.57	48	64.43	63.90	-18.8	4,952	-0.38%
2023/06/21	94	64.49	88.2	64.46	65.00	5.8	4,791	0.12%
2023/06/20	21	61.60	10	61.95	61.20	11	4,288	0.26%
2023/06/19	4	59.73	2	60.20	59.80	2	4,168	0.05%
2023/06/16	2.2	60.30	0	0.00	60.10	2.2	4,175	0.05%
2023/06/15	0	0.00	131	60.84	61.10	-131	4,216	-3.11%	大賣/鉅額交易
2023/06/14	6.1	61.16	2	60.80	60.80	4.1	4,207	0.10%
2023/06/13	8	62.23	4	61.20	61.30	4	4,248	0.09%
2023/06/12	2.3	61.55	2	61.60	61.80	0.3	4,180	0.01%
2023/06/09	7	63.29	17	62.20	63.30	-10	4,033	-0.25%
2023/06/08	5.2	60.12	1	60.80	60.80	4.2	3,779	0.11%
2023/06/07	9	60.77	6	61.13	61.60	3	3,720	0.08%
2023/06/06	132	61.03	132	61.55	60.00	0	3,521	0.00%	大買/大賣/
2023/06/05	3	58.43	4	58.88	58.90	-1	3,214	-0.03%
2023/06/02	0	0.00	1	58.10	57.80	-1	3,151	-0.03%
2023/06/01	0.1	57.50	0	0.00	57.20	0.1	3,163	0.00%
2023/05/31	5	57.98	24	58.18	57.50	-19	3,194	-0.59%
2023/05/26	16	57.87	8	57.74	56.50	8	3,274	0.25%
2023/05/25	7	57.16	2	57.60	57.30	5	3,341	0.15%
2023/05/24	34	55.91	0	57.00	56.80	34	3,360	1.01%
2023/05/23	90	57.14	0	0.00	56.80	90	3,466	2.60%
2023/05/22	13.1	57.24	5	57.32	57.00	8.1	3,606	0.22%
2023/05/18	0	0.00	2	54.30	55.20	-2	3,750	-0.05%
2023/05/17	1	53.90	0	0.00	53.70	1	3,810	0.03%
2023/05/16	65	52.90	65	53.26	53.20	0	3,850	0.00%
2023/05/15	1	53.10	0	0.00	53.80	1	3,890	0.03%
2023/05/12	0	0.00	1	54.20	54.10	-1	4,039	-0.02%
2023/05/11	1	52.92	0	0.00	53.50	1	4,113	0.02%
2023/05/10	0	55.00	1	54.70	54.70	-1	4,193	-0.02%
2023/05/09	0	55.20	0	0.00	54.80	0	4,288	0.00%
2023/05/08	3	55.63	1	55.90	55.60	2	4,446	0.05%
2023/05/05	1	54.60	3.2	55.18	55.50	-2.2	4,475	-0.05%
2023/05/04	1.1	53.32	0	0.00	53.80	1.1	4,604	0.02%
2023/05/03	1.1	53.88	0	0.00	54.00	1.1	4,957	0.02%
2023/05/02	0.3	55.55	0	0.00	55.20	0.3	5,159	0.01%
2023/04/27	0.1	54.12	0	0.00	53.50	0.1	5,628	0.00%
2023/04/26	0.1	53.53	0	0.00	53.40	0.1	5,806	0.00%
2023/04/25	1.2	55.21	0	0.00	53.70	1.2	5,941	0.02%
2023/04/24	0.1	55.75	0	0.00	55.70	0.1	6,023	0.00%
2023/04/21	6.2	56.03	5	55.58	55.20	1.2	6,131	0.02%
2023/04/20	5	57.60	0	0.00	56.60	5	6,356	0.08%
2023/04/19	1.3	58.95	0	0.00	58.80	1.3	6,644	0.02%
2023/04/18	0	0.00	0.1	60.70	60.00	-0.1	6,886	0.00%
2023/04/17	3.1	60.92	3	61.33	60.90	0.1	7,183	0.00%
2023/04/14	3	60.93	4	61.40	60.90	-1	7,381	-0.01%
2023/04/13	4	60.48	2.3	60.73	60.40	1.7	7,369	0.02%
2023/04/12	2	60.65	3	61.10	60.90	-1	7,350	-0.01%
2023/04/11	2.1	60.67	0	0.00	60.60	2.1	7,331	0.03%
2023/04/10	0	0.00	21	61.20	61.40	-21	7,302	-0.29%
2023/04/07	0	0.00	2	60.70	60.70	-2	7,279	-0.03%
2023/04/06	0	60.20	1	60.10	60.00	-1	7,270	-0.01%
2023/03/31	5.1	60.24	4	60.10	60.10	1.1	7,273	0.02%
2023/03/30	6.2	59.74	0	0.00	59.80	6.2	7,275	0.09%
2023/03/29	0	0.00	4	59.68	59.70	-4	7,286	-0.05%
2023/03/28	2	59.69	0	0.00	58.90	2	7,294	0.03%
2023/03/27	1	60.70	1	61.10	60.80	0	7,256	0.00%
2023/03/24	19.1	60.39	4	60.70	61.10	15.1	7,282	0.21%
2023/03/23	5	60.28	6	59.97	59.90	-1	7,258	-0.01%
2023/03/22	1	61.70	2.3	61.77	62.00	-1.3	7,190	-0.02%
2023/03/21	1.1	59.82	1	60.10	60.10	0.1	7,257	0.00%
2023/03/20	8.3	58.89	5	58.82	58.60	3.3	7,338	0.04%
2023/03/17	1	59.99	0	0.00	59.20	1	7,294	0.01%
2023/03/16	9	58.38	8	59.04	58.50	1	7,311	0.01%
2023/03/15	4	60.85	0	0.00	60.00	4	7,329	0.05%
2023/03/14	5	61.62	0	0.00	60.60	5	7,398	0.07%
2023/03/13	0	0.00	1	61.20	61.90	-1	7,527	-0.01%
2023/03/10	0	62.20	20	62.40	62.10	-20	7,674	-0.26%
2023/03/08	0.1	64.26	1	64.10	63.90	-0.9	8,235	-0.01%
2023/03/07	2	64.00	0	0.00	63.90	2	8,237	0.02%
2023/03/06	1	64.40	2	64.25	64.20	-1	8,246	-0.01%
2023/03/03	0.3	63.53	1	63.30	63.50	-0.7	8,274	-0.01%
2023/03/02	35.1	62.90	38	63.18	63.20	-2.9	8,317	-0.03%
2023/03/01	4	63.13	4	63.40	62.90	0	8,563	0.00%
2023/02/24	9	62.97	11	62.96	62.80	-2	8,563	-0.02%
2023/02/23	9.1	63.18	6.3	63.20	62.80	2.9	8,536	0.03%
2023/02/22	17.3	63.84	14	63.71	63.80	3.3	8,545	0.04%
2023/02/21	28	64.59	12	64.73	64.80	16	8,565	0.19%
2023/02/20	1.6	64.15	3	64.53	64.60	-1.4	8,532	-0.02%
2023/02/17	5	66.08	3	66.33	66.00	2	8,545	0.02%
2023/02/16	15	66.81	7	66.94	67.50	8	8,760	0.09%
2023/02/15	6.1	64.66	25	65.22	64.70	-18.9	8,733	-0.22%
2023/02/14	45	64.70	46	64.89	64.50	-1	8,745	-0.01%
2023/02/13	0.2	64.36	1.1	64.79	63.80	-0.9	8,822	-0.01%
2023/02/10	25.1	65.27	6	64.83	64.20	19.1	9,008	0.21%
2023/02/09	2.1	67.18	10	67.10	67.20	-7.9	9,288	-0.08%
2023/02/08	17	67.97	22.1	68.32	67.90	-5	9,373	-0.05%
2023/02/07	4	67.30	20.1	67.70	68.00	-16.1	9,417	-0.17%
2023/02/06	25	66.66	27.1	66.78	67.00	-2.1	9,664	-0.02%
2023/02/03	11	67.24	10	67.24	66.20	1	10,133	0.01%
2023/02/02	32	67.53	14.2	66.59	67.00	17.9	10,287	0.17%
2023/02/01	71	68.02	78.4	67.96	67.40	-7.3	10,251	-0.07%
2023/01/31	47.5	65.21	58.2	65.53	65.70	-10.7	9,979	-0.11%
2023/01/30	179.2	64.61	197	65.03	65.00	-17.8	9,923	-0.18%	大買/大賣/
2023/01/17	17	60.03	14	60.27	59.90	3	9,663	0.03%
2023/01/16	9	59.32	10	59.36	58.90	-1	9,501	-0.01%
2023/01/13	10	59.00	4.1	58.56	58.10	5.9	9,297	0.06%
2023/01/12	4	58.88	36	58.96	58.60	-32	9,133	-0.35%
2023/01/11	6	58.33	7	58.50	58.40	-1	9,020	-0.01%
2023/01/10	13	59.07	9	59.02	58.40	4	8,905	0.04%
2023/01/09	18	58.64	13	58.71	58.70	5	8,654	0.06%
2023/01/06	17	56.88	14	57.06	57.30	3	8,280	0.04%
2023/01/05	42	56.63	33	55.72	55.40	9	8,005	0.11%
2023/01/04	54	55.26	63.2	56.04	57.00	-9.2	7,697	-0.12%
2023/01/03	1	51.60	2	51.75	51.90	-1	7,479	-0.01%
2022/12/30	1	50.70	1	50.30	50.00	0	7,458	0.00%
2022/12/29	1	50.20	0.3	49.50	50.10	0.7	7,453	0.01%
2022/12/28	0	49.90	0	0.00	50.20	0	7,454	0.00%
2022/12/27	0	51.60	1	51.70	51.00	-1	7,450	-0.01%
2022/12/21	3.2	51.64	1	52.10	50.70	2.2	7,446	0.03%
2022/12/20	2	51.20	3	51.60	51.20	-1	7,412	-0.01%
2022/12/19	0	54.00	5	53.84	53.00	-5	7,378	-0.07%
2022/12/16	3.1	54.00	2	53.80	54.40	1.1	7,359	0.01%
2022/12/15	3	54.97	6	55.20	55.30	-3	7,315	-0.04%
2022/12/14	2	55.00	1	55.00	55.10	1	7,306	0.01%
2022/12/13	12.1	55.56	7	54.19	53.80	5.1	7,264	0.07%
2022/12/12	5.1	55.16	7	55.56	55.50	-1.9	7,108	-0.03%
2022/12/09	1	53.41	1	53.50	53.50	0	6,984	0.00%
2022/12/08	1	53.80	4.2	54.30	54.40	-3.2	6,943	-0.05%
2022/12/07	14	52.74	1.1	53.88	53.30	12.9	6,879	0.19%
2022/12/06	14	55.17	3.5	55.15	54.70	10.5	6,762	0.16%
2022/12/05	26.4	56.40	4	57.05	56.30	22.4	6,642	0.34%
2022/12/02	5.1	58.53	2	58.30	58.40	3	6,480	0.05%
2022/12/01	8	56.84	45	56.32	59.00	-37	6,298	-0.59%
2022/11/30	9	53.99	29.4	53.63	54.50	-20.4	5,868	-0.35%
2022/11/29	11	51.40	11	51.50	51.60	0	5,662	0.00%
2022/11/25	12.2	51.71	4	51.43	51.10	8.2	5,600	0.15%
2022/11/24	20	52.75	3	52.87	52.90	17	5,523	0.31%
2022/11/23	20.1	52.90	36.4	52.82	52.90	-16.3	5,432	-0.30%
2022/11/22	4	51.60	2	51.20	50.90	2	5,156	0.04%
2022/11/21	3.1	50.86	0	0.00	50.80	3.1	5,109	0.06%
2022/11/18	3	52.40	22	52.00	51.60	-19	5,061	-0.38%
2022/11/17	1	52.30	3	51.77	51.80	-2	4,910	-0.04%
2022/11/16	25	52.12	3	52.00	52.00	22	4,802	0.46%
2022/11/15	10	51.87	19	52.17	52.30	-9	4,707	-0.19%
2022/11/14	77	50.80	64	51.24	51.60	13	4,510	0.29%
2022/11/11	3.1	48.55	1.7	49.13	48.55	1.4	4,177	0.03%
2022/11/10	12.2	48.75	20	48.80	48.50	-7.8	4,045	-0.19%
2022/11/09	9	49.23	0	0.00	49.60	9	3,940	0.23%
2022/11/08	25.1	49.96	14	50.79	49.30	11.1	3,814	0.29%
2022/11/07	27.1	50.69	13	50.67	50.50	14.1	3,587	0.39%
2022/11/04	8.1	47.17	26	47.19	47.60	-17.9	3,173	-0.56%
2022/11/03	23.2	47.08	6	47.16	47.65	17.2	3,014	0.57%
2022/11/02	12	46.66	46	46.74	47.10	-34	2,855	-1.19%
2022/11/01	40	45.04	12	46.30	46.50	28	2,519	1.11%
2022/10/31	31	41.36	41.1	42.31	43.60	-10.1	1,885	-0.53%
2022/10/28	10	39.90	10.3	39.92	39.65	-0.3	1,655	-0.02%
2022/10/27	9	39.23	10	39.75	39.80	-1	1,532	-0.07%
2022/10/26	33	38.85	48.2	39.04	37.50	-15.1	1,470	-1.03%
2022/10/25	19	38.41	27.3	38.24	38.00	-8.3	1,311	-0.63%
2022/10/19	3	38.38	3	38.23	38.00	0	1,359	0.00%
2022/10/17	0	0.00	2	36.00	36.40	-2	1,636	-0.12%
2022/10/14	0.2	36.15	0	0.00	36.15	0.2	1,732	0.01%
2022/10/13	0	37.00	0	0.00	34.90	0	1,756	0.00%
2022/10/12	0	37.10	0.3	37.13	36.95	-0.2	1,769	-0.01%
2022/10/11	0.1	36.95	0	0.00	36.85	0.1	1,839	0.01%
2022/10/05	0	0.00	1.1	38.97	38.30	-1.1	1,984	-0.06%
2022/10/04	1	38.45	0	0.00	38.50	1	2,030	0.05%
2022/10/03	3	37.85	9	37.55	37.80	-6	2,073	-0.29%
2022/09/30	6	36.73	20	35.98	37.85	-14	2,101	-0.67%
2022/09/27	0.2	37.05	0	0.00	37.25	0.2	2,143	0.01%
2022/09/26	2	36.98	0	0.00	36.65	2	2,167	0.09%
2022/09/23	1.1	40.40	1	39.80	39.35	0.1	2,180	0.00%
2022/09/21	3.1	39.41	0	0.00	39.05	3.1	2,253	0.14%
2022/09/19	0	40.90	0	0.00	40.35	0	2,274	0.00%
2022/09/15	0.1	41.95	0	0.00	41.85	0.1	2,339	0.00%
2022/09/14	1	41.61	1	41.70	41.80	0	2,381	0.00%
2022/09/13	1	41.70	1	41.75	41.70	0	2,416	0.00%
2022/09/07	1	40.40	2.2	40.18	40.55	-1.2	2,505	-0.05%
2022/09/05	3	40.70	0	0.00	40.70	3	2,499	0.12%
2022/09/02	1.1	42.44	0	0.00	42.35	1.1	2,485	0.04%
2022/08/31	0.2	43.00	0	0.00	43.00	0.2	2,478	0.01%
2022/08/30	1	42.35	1	42.40	42.25	0	2,472	0.00%
2022/08/29	7.1	42.22	5	42.25	42.15	2.1	2,473	0.08%
2022/08/26	2	43.15	2	43.55	43.60	0	2,463	0.00%
2022/08/22	0.1	43.35	0	0.00	43.35	0.1	2,499	0.00%
2022/08/19	1	43.80	0	0.00	43.75	1	2,505	0.04%
2022/08/18	5	42.95	19	43.95	43.95	-14	2,511	-0.56%
2022/08/17	0.1	43.65	0	0.00	43.60	0.1	2,512	0.00%
2022/08/16	1.1	43.69	0	0.00	43.45	1.1	2,521	0.04%
2022/08/15	0	0.00	6	43.45	43.40	-6	2,519	-0.24%
2022/08/12	0	0.00	2	42.83	43.05	-2	2,522	-0.08%
2022/08/11	4.2	41.60	1	41.85	41.95	3.2	2,507	0.13%
2022/08/10	1	42.15	0	0.00	41.90	1	2,505	0.04%
2022/08/09	6	41.00	0	0.00	41.50	6	2,516	0.24%
2022/08/05	2	41.20	3	40.75	40.80	-1	2,520	-0.04%
2022/08/04	0	0.00	2	39.85	40.40	-2	2,527	-0.08%
2022/08/03	1	41.10	1	40.50	40.45	0	2,530	0.00%
2022/08/02	10	41.33	45	41.01	40.80	-35	2,548	-1.37%
2022/08/01	5	42.30	0	0.00	42.15	5	2,531	0.20%
2022/07/29	1	42.40	0	0.00	42.35	1	2,530	0.04%
2022/07/28	26	43.14	10	42.60	42.60	16	2,524	0.63%
2022/07/27	3	43.40	3	43.55	43.70	0	2,494	0.00%
2022/07/26	17	43.85	3	43.28	43.15	14	2,513	0.56%
2022/07/25	5	44.98	0	0.00	44.80	5	2,499	0.20%
2022/07/22	9.1	46.91	4	46.16	46.65	5.1	2,492	0.20%
2022/07/21	1	43.40	6	45.70	46.65	-5	2,306	-0.22%
2022/07/20	3	42.35	13	42.52	42.45	-10	2,231	-0.45%
2022/07/19	3	42.40	8	42.35	41.90	-5	2,255	-0.22%
2022/07/18	12	42.59	1	42.30	42.35	11	2,270	0.49%
2022/07/15	3	45.45	3	45.27	46.25	0	2,216	0.00%
2022/07/13	1.2	44.25	3	43.35	44.25	-1.8	2,143	-0.08%
2022/07/12	16.1	42.51	14	41.95	41.95	2.1	2,114	0.10%
2022/07/11	3.2	44.16	17	44.88	44.20	-13.8	2,063	-0.67%
2022/07/08	9	46.49	1	45.95	46.00	8	2,033	0.39%
2022/07/07	1	45.15	0	0.00	45.10	1	2,001	0.05%
2022/07/05	0.1	45.45	0	0.00	45.45	0.1	1,998	0.01%
2022/07/04	1.5	44.03	0	0.00	43.85	1.5	1,962	0.08%
2022/07/01	0	0.00	10	44.81	44.05	-10	1,946	-0.51%
2022/06/30	12	46.33	44	45.79	45.25	-32	1,909	-1.68%
2022/06/29	16	47.47	12	47.13	47.05	4	1,868	0.21%
2022/06/28	2	48.30	0	0.00	48.50	2	1,840	0.11%
2022/06/27	6	49.90	0	0.00	49.90	6	1,819	0.33%
2022/06/24	1.1	48.07	0	0.00	48.20	1.1	1,803	0.06%
2022/06/23	10	47.70	10	47.57	47.40	0	1,794	0.00%
2022/06/22	6	48.56	0	0.00	47.85	6	1,777	0.34%
2022/06/20	1	50.10	0	0.00	48.35	1	1,712	0.06%
2022/06/17	0.1	51.40	0	0.00	51.30	0.1	1,700	0.00%
2022/06/14	0.1	56.00	0	0.00	55.90	0.1	1,681	0.00%
2022/06/13	0	56.80	0	0.00	56.30	0	1,694	0.00%
2022/06/09	0	0.00	2	57.20	57.10	-2	1,727	-0.12%
2022/06/07	6	56.93	0	0.00	56.90	6	1,754	0.34%
2022/06/02	0.5	58.10	0	0.00	57.90	0.5	1,802	0.03%
2022/05/30	0	0.00	1	57.10	58.00	-1	1,871	-0.05%
2022/05/27	0.3	55.60	1	55.30	55.40	-0.7	1,845	-0.04%
2022/05/26	0	0.00	1	54.30	54.10	-1	1,874	-0.05%
2022/05/25	1	55.20	1	54.70	55.00	0	1,982	0.00%
2022/05/24	2	55.20	0	0.00	55.00	2	2,197	0.09%
2022/05/20	3.4	55.82	2	56.00	55.80	1.4	2,317	0.06%
2022/05/17	1	56.80	1	56.60	56.70	0	2,285	0.00%
2022/05/13	2	55.80	16	55.65	55.80	-14	2,260	-0.62%
2022/05/12	1	56.00	0	0.00	55.50	1	2,249	0.04%
2022/05/11	3	56.83	0	0.00	56.90	3	2,235	0.13%
2022/05/10	3	55.17	0	0.00	57.90	3	2,266	0.13%
2022/05/09	1.2	58.27	1	58.40	57.50	0.2	2,252	0.01%
2022/05/06	2	59.20	3	60.13	60.40	-1	2,244	-0.04%
2022/05/05	1	60.60	1	61.00	60.60	0	2,255	0.00%
2022/05/03	1	57.90	0	0.00	58.60	1	2,298	0.04%
2022/04/28	2.3	58.16	2	57.80	58.00	0.3	2,300	0.01%
2022/04/27	5.1	57.22	2	58.25	59.50	3.1	2,277	0.14%
2022/04/26	2	59.50	3	60.43	59.50	-1	2,261	-0.04%
2022/04/25	19	60.96	3	61.70	60.50	16	2,256	0.71%
2022/04/22	15	64.63	5	65.04	64.40	10	2,228	0.45%
2022/04/21	2	66.20	1	65.90	66.40	1	2,218	0.05%
2022/04/19	6	66.05	0	0.00	65.80	6	2,257	0.27%
2022/04/18	9.3	66.36	0	0.00	66.00	9.3	2,273	0.41%
2022/04/14	6	67.93	0	0.00	68.00	6	2,354	0.25%
2022/04/13	5.1	68.60	0	0.00	68.70	5.1	2,381	0.21%
2022/04/11	1	69.30	0	0.00	68.60	1	2,456	0.04%
2022/04/08	1	70.40	0.1	70.50	70.60	0.9	2,467	0.04%
2022/04/06	0.1	71.60	0	0.00	71.50	0.1	2,533	0.00%
2022/04/01	2	71.35	0	0.00	71.40	2	2,653	0.08%
2022/03/30	0	0.00	11	72.78	72.60	-11	2,776	-0.40%
2022/03/25	25	73.60	27	73.21	73.00	-2	3,130	-0.06%
2022/03/24	5	72.00	1	72.10	72.50	4	3,173	0.13%
2022/03/23	5	72.60	0	0.00	72.60	5	3,210	0.16%
2022/03/22	5.1	72.90	9	72.60	72.70	-3.9	3,236	-0.12%
2022/03/21	3	71.27	1	71.50	71.40	2	3,239	0.06%
2022/03/18	13	70.45	0	0.00	71.40	13	3,312	0.39%
2022/03/17	0	0.00	4	70.50	70.90	-4	3,316	-0.12%
2022/03/16	4	69.40	0	0.00	68.80	4	3,351	0.12%
2022/03/15	5	69.60	0	0.00	68.80	5	3,369	0.15%
2022/03/14	0	0.00	10	70.27	70.60	-10	3,381	-0.30%
2022/03/11	1	70.60	40	70.74	70.80	-39	3,477	-1.12%
2022/03/10	8	71.62	0	0.00	71.30	8	3,491	0.23%
2022/03/09	0	0.00	5	70.80	70.90	-5	3,527	-0.14%
2022/03/08	0	0.00	5	70.30	70.10	-5	3,573	-0.14%
2022/03/07	0	0.00	10	71.10	70.90	-10	3,618	-0.28%
2022/03/04	0	0.00	6	74.77	73.30	-6	3,643	-0.16%
2022/03/03	1.1	75.82	0.3	75.00	74.50	0.9	3,723	0.02%
2022/03/02	1.1	75.37	2	75.35	75.20	-1	3,791	-0.03%
2022/03/01	4	75.08	27	74.66	75.40	-23	3,833	-0.60%
2022/02/25	22	75.54	21	75.39	75.00	1	3,886	0.03%
2022/02/24	42.2	75.06	45	75.00	74.20	-2.8	4,011	-0.07%
2022/02/23	41	73.67	32	73.73	74.20	9	4,011	0.22%
2022/02/22	5.1	69.96	2	70.35	70.00	3.1	3,988	0.08%
2022/02/21	32	71.36	3	71.00	71.50	29	4,158	0.70%
2022/02/18	1	70.80	2	70.15	70.80	-1	4,337	-0.02%
2022/02/16	0	0.00	1	71.30	70.80	-1	5,801	-0.02%
2022/02/14	3	71.00	2	70.80	70.70	1	5,953	0.02%
2022/02/11	5	72.14	1	72.30	72.00	4	6,038	0.07%
2022/02/10	2.1	73.69	4	73.25	73.00	-1.9	6,225	-0.03%
2022/02/09	0	0.00	2	72.20	72.20	-2	6,242	-0.03%
2022/02/08	0	0.00	6	70.55	71.50	-6	6,346	-0.09%
2022/02/07	0	0.00	1	68.30	69.70	-1	6,412	-0.02%
2022/01/26	8	67.69	0	0.00	67.50	8	6,444	0.12%
2022/01/25	0	0.00	1	69.30	69.00	-1	6,552	-0.02%
2022/01/24	3.1	69.54	8	70.01	69.80	-4.9	6,667	-0.07%
2022/01/21	1	71.10	22	70.95	71.50	-21	6,749	-0.31%
2022/01/20	12.2	71.36	1	71.80	71.90	11.2	6,844	0.16%
2022/01/19	5.1	72.21	0	0.00	72.20	5.1	6,881	0.07%
2022/01/18	1.3	73.73	0	0.00	73.40	1.3	6,994	0.02%
2022/01/17	11	73.74	1	73.80	73.80	10	7,053	0.14%
2022/01/14	1	72.40	0	0.00	73.10	1	7,114	0.01%
2022/01/13	2	73.55	9	73.54	73.70	-7	7,171	-0.10%
2022/01/12	1	72.00	10	72.30	72.20	-9	7,299	-0.12%
2022/01/11	1	73.00	65	72.98	72.70	-64	7,345	-0.87%
2022/01/10	7	73.37	15	73.47	73.90	-8	7,484	-0.11%
2022/01/07	18	73.57	5.2	73.81	73.50	12.8	7,675	0.17%
2022/01/06	8	75.09	50	74.80	75.30	-42	7,663	-0.55%
2022/01/05	7	76.16	0	0.00	76.10	7	7,694	0.09%
2022/01/04	4	77.60	4	77.78	77.30	0	7,696	0.00%
2022/01/03	21	77.60	2	77.40	77.30	19	7,732	0.25%
2021/12/30	12	77.28	16	77.19	77.10	-4	7,817	-0.05%
2021/12/29	1	77.41	3.6	77.53	78.10	-2.6	7,940	-0.03%
2021/12/28	17.3	79.32	6	78.27	77.60	11.3	8,059	0.14%
2021/12/27	3	77.83	1	78.50	77.60	2	8,168	0.02%
2021/12/24	19.9	78.54	12.7	78.49	78.40	7.1	8,290	0.09%
2021/12/23	14.7	78.58	5.6	78.32	78.40	9.1	8,387	0.11%
2021/12/22	11.3	76.55	15.7	76.71	77.10	-4.4	8,527	-0.05%
2021/12/21	3	74.34	5	74.82	75.00	-2	9,313	-0.02%
2021/12/20	2.1	73.40	0	0.00	73.10	2.1	9,674	0.02%
2021/12/17	6	74.93	0	0.00	74.90	6	9,822	0.06%
2021/12/16	1.1	75.53	2.2	75.70	75.90	-1.1	9,836	-0.01%
2021/12/15	3	75.17	0.1	75.10	74.80	2.9	9,853	0.03%
2021/12/14	6.1	76.03	1.1	76.64	75.20	5	9,905	0.05%
2021/12/13	0	0.00	12	74.60	75.10	-12	9,860	-0.12%
2021/12/10	6	74.13	0	0.00	74.40	6	10,038	0.06%
2021/12/09	0	0.00	4.1	75.96	75.20	-4.1	10,000	-0.04%
2021/12/08	0	76.70	2	76.60	76.20	-2	10,010	-0.02%
2021/12/07	14	77.63	8	77.43	76.60	6	10,001	0.06%
2021/12/06	2	75.90	0	0.00	76.00	2	10,060	0.02%
2021/12/03	53	75.93	51	76.31	76.60	2	10,082	0.02%
2021/12/02	2	75.10	7	75.54	75.50	-5	10,112	-0.05%
2021/12/01	23	75.62	5	75.42	75.30	18	10,105	0.18%
2021/11/30	13	76.88	0	0.00	76.90	13	10,062	0.13%
2021/11/29	12.5	75.45	12	75.41	76.30	0.5	10,057	0.00%
2021/11/26	3.1	77.35	7	77.17	75.90	-4	9,995	-0.04%
2021/11/25	6.2	78.91	9	79.03	78.70	-2.8	9,949	-0.03%
2021/11/24	3.2	79.20	11	79.23	79.70	-7.9	9,979	-0.08%
2021/11/23	25.3	79.17	7.3	79.53	78.80	18	10,081	0.18%
2021/11/22	56.4	80.89	25	82.24	83.00	31.4	9,931	0.32%
2021/11/19	6	79.12	4	79.40	79.10	2	9,795	0.02%
2021/11/18	13	78.26	2	78.45	78.10	11	9,812	0.11%
2021/11/17	31	80.57	2.1	80.54	79.80	28.9	9,727	0.30%
2021/11/16	125.4	85.07	32.3	83.25	80.50	93.1	9,651	0.96%	大買/
2021/11/15	27.4	81.56	54.5	81.81	83.90	-27.1	8,911	-0.30%
2021/11/12	2	76.55	0	0.00	76.30	2	8,640	0.02%
2021/11/11	4	75.78	7	76.69	75.40	-3	8,744	-0.03%
2021/11/10	5	75.94	3	76.43	76.10	2	8,994	0.02%
2021/11/09	0	0.00	6	76.27	77.00	-6	9,006	-0.07%
2021/11/08	3.1	73.84	0	0.00	74.00	3.1	8,860	0.03%
2021/11/05	13	76.05	9	75.80	74.50	4	8,942	0.04%
2021/11/04	7	76.04	1	75.40	75.20	6	8,981	0.07%
2021/11/03	1	73.50	1	74.90	74.80	0	9,139	0.00%
2021/11/02	0.2	75.00	0	0.00	73.80	0.2	9,260	0.00%
2021/11/01	3	76.57	4	75.20	76.90	-1	9,253	-0.01%
2021/10/29	2	73.85	13.3	74.18	74.70	-11.3	9,759	-0.12%
2021/10/28	4.4	72.87	4	73.78	72.60	0.4	10,246	0.00%
2021/10/27	2	75.00	2	74.75	75.40	0	10,312	0.00%
2021/10/26	2	76.65	2	75.70	74.70	0	10,317	0.00%
2021/10/25	4	75.50	21.2	75.45	75.70	-17.2	10,226	-0.17%
2021/10/22	5	74.02	0	0.00	74.20	5	10,271	0.05%
2021/10/21	3	74.40	2	73.10	73.10	1	10,293	0.01%
2021/10/20	24	76.75	17	75.38	74.70	7	10,274	0.07%
2021/10/19	5	74.06	14	74.14	74.20	-9	10,319	-0.09%
2021/10/18	24	73.64	27	72.97	74.00	-3	10,566	-0.03%
2021/10/15	23	72.06	46	72.37	73.40	-23	10,569	-0.22%
2021/10/14	1	68.00	0	0.00	68.20	1	10,520	0.01%
2021/10/13	4	66.65	33	66.50	66.50	-29	10,558	-0.27%
2021/10/12	3	69.20	0	0.00	69.10	3	10,571	0.03%
2021/10/08	23	71.05	3	70.93	71.00	20	10,617	0.19%
2021/10/07	7	69.86	6	70.17	70.20	1	10,683	0.01%
2021/10/06	11	69.08	5	68.88	67.90	6	11,044	0.05%
2021/10/05	11.4	65.45	9	66.79	67.60	2.4	11,074	0.02%
2021/10/04	14.2	67.62	11	69.60	66.00	3.2	11,062	0.03%
2021/10/01	32	72.13	14	70.90	71.10	18	10,969	0.16%
2021/09/30	12	75.45	10	75.26	75.40	2	10,879	0.02%
2021/09/29	8.1	76.34	6	75.55	73.90	2.1	10,816	0.02%
2021/09/28	80.3	82.74	54	82.76	80.20	26.3	10,680	0.25%
2021/09/27	49	77.93	72	79.18	79.90	-23	9,841	-0.23%
2021/09/24	6	74.02	20	76.12	75.70	-14	9,525	-0.15%
2021/09/23	1	73.10	1	72.90	73.00	0	9,417	0.00%
2021/09/22	3.1	71.76	0	0.00	71.50	3.1	9,438	0.03%
2021/09/17	6	73.18	5	73.38	73.50	1	9,470	0.01%
2021/09/16	0	0.00	1	72.10	72.60	-1	9,454	-0.01%
2021/09/15	23	72.23	21	72.03	71.50	2	9,509	0.02%
2021/09/14	1	71.70	0	0.00	71.50	1	9,469	0.01%
2021/09/10	0	0.00	5	72.38	72.70	-5	9,877	-0.05%
2021/09/09	11	72.01	10	71.90	72.20	1	10,071	0.01%
2021/09/08	3	71.10	3	70.20	69.60	0	10,401	0.00%
2021/09/07	2.1	70.13	6	70.22	70.30	-3.9	11,177	-0.03%
2021/09/06	2	71.50	4	73.05	71.30	-2	11,699	-0.02%
2021/09/03	2.2	72.20	4	72.20	72.10	-1.8	11,964	-0.02%
2021/09/02	3	73.40	10	73.60	71.90	-7	12,347	-0.06%
2021/09/01	1.1	71.70	3	73.43	73.70	-2	12,590	-0.02%
2021/08/31	7	72.14	1	72.60	72.80	6	12,590	0.05%
2021/08/30	10	75.00	4	74.65	73.40	6	12,648	0.05%
2021/08/27	8	73.66	6	73.78	73.70	2	12,604	0.02%
2021/08/26	7	71.57	0	0.00	71.70	7	12,512	0.06%
2021/08/25	1	69.80	6	70.33	70.50	-5	12,632	-0.04%
2021/08/24	4	71.85	3	70.30	70.00	1	12,652	0.01%
2021/08/23	6	71.00	1	70.30	71.50	5	12,669	0.04%
2021/08/20	12	68.33	18	68.94	68.20	-6	12,712	-0.05%
2021/08/19	20	70.73	14	71.09	69.30	6	12,867	0.05%
2021/08/18	36.3	71.12	14	71.36	73.90	22.3	12,851	0.17%
2021/08/17	5.3	75.84	33	75.35	73.80	-27.7	12,837	-0.22%
2021/08/16	45	75.41	21	75.18	74.90	24	12,983	0.18%
2021/08/13	5	81.20	3	83.00	82.90	2	12,988	0.02%
2021/08/12	1	84.50	0.2	84.10	84.30	0.8	13,191	0.01%
2021/08/11	5.2	84.40	4	84.48	84.50	1.2	13,585	0.01%
2021/08/10	6	84.78	7	84.71	85.40	-1	13,665	-0.01%
2021/08/09	9.2	86.98	28	87.16	84.10	-18.8	13,730	-0.14%
2021/08/06	16	88.36	23.1	87.95	88.00	-7.1	13,816	-0.05%
2021/08/05	16.9	88.38	7	88.27	87.30	9.9	13,821	0.07%
2021/08/04	62	88.33	29.6	89.03	89.10	32.4	14,081	0.23%
2021/08/03	32.3	85.85	50.1	86.20	87.50	-17.8	13,658	-0.13%
2021/08/02	19	81.47	27	82.29	83.30	-8	13,151	-0.06%
2021/07/30	3	80.93	9	79.93	79.10	-6	13,152	-0.05%
2021/07/29	2	77.90	3	78.43	78.60	-1	13,389	-0.01%
2021/07/28	11.2	77.46	5	78.84	77.80	6.2	13,621	0.05%
2021/07/27	5	82.04	10	82.25	80.00	-5	13,719	-0.04%
2021/07/26	5	81.46	2	82.15	81.20	3	13,875	0.02%
2021/07/23	16.4	82.86	41	83.44	82.10	-24.6	13,994	-0.18%
2021/07/22	28.2	81.93	44	81.54	81.40	-15.8	13,930	-0.11%
2021/07/21	11	77.70	6	78.20	75.90	5	13,746	0.04%
2021/07/20	37.6	77.89	3	77.00	76.90	34.6	13,750	0.25%
2021/07/19	25	80.40	17	80.48	80.50	8	13,833	0.06%
2021/07/16	18	81.65	11.3	82.22	81.40	6.7	14,247	0.05%
2021/07/15	23	81.49	33	81.78	81.70	-10	14,505	-0.07%
2021/07/14	17.2	82.91	17	83.24	82.50	0.2	14,695	0.00%
2021/07/13	61	86.15	82	86.98	83.70	-21	14,884	-0.14%
2021/07/12	60	83.93	2	85.40	83.20	58	14,678	0.40%
2021/07/09	8	84.30	63	84.37	84.50	-55	14,692	-0.37%
2021/07/08	42	83.15	26	84.23	83.20	16	14,792	0.11%
2021/07/07	26	83.64	11	83.85	82.80	15	14,932	0.10%
2021/07/06	9	83.46	10	83.75	83.00	-1	15,022	-0.01%
2021/07/05	19	84.84	50	84.87	85.10	-31	15,176	-0.20%
2021/07/02	3	82.07	3	81.27	82.00	0	15,175	0.00%
2021/07/01	20	81.24	4.2	82.49	80.70	15.8	15,341	0.10%
2021/06/30	32.2	81.97	13	81.32	81.50	19.2	15,632	0.12%
2021/06/29	21	83.04	22	83.54	82.80	-1	15,724	-0.01%
2021/06/28	6	82.55	11	83.50	84.80	-5	16,256	-0.03%
2021/06/25	9	83.18	5	83.64	82.70	4	16,444	0.02%
2021/06/24	8	84.11	1	83.80	83.50	7	16,969	0.04%
2021/06/23	7	84.26	17	84.25	84.80	-10	17,087	-0.06%
2021/06/22	27	83.14	35	82.95	83.00	-8	17,247	-0.05%
2021/06/21	31.1	83.08	59	82.96	82.40	-28	17,979	-0.16%
2021/06/18	55.2	88.02	17	88.14	87.60	38.2	18,581	0.21%
2021/06/17	54.4	89.99	18	89.36	88.90	36.4	18,730	0.19%
2021/06/16	84	89.76	44	90.28	88.90	40	18,628	0.21%
2021/06/15	38	86.91	55.1	87.04	86.20	-17.1	18,381	-0.09%
2021/06/11	33	83.07	217	82.78	82.60	-184	18,677	-0.99%	大賣/鉅額交易
2021/06/10	222.2	81.30	55.2	81.34	82.50	167	18,508	0.90%	大買/鉅額交易
2021/06/09	11.2	80.03	12	79.80	80.30	-0.8	18,181	0.00%
2021/06/08	10	76.84	1	76.30	77.00	9	17,994	0.05%
2021/06/07	16	76.43	19	77.03	76.40	-3	18,105	-0.02%
2021/06/04	1	76.30	0	0.00	76.20	1	18,079	0.01%
2021/06/02	14	76.56	6	76.18	76.10	8	18,457	0.04%
2021/06/01	20	79.62	7	80.04	79.50	13	18,353	0.07%
2021/05/28	21	81.81	20	81.91	80.90	1	18,411	0.01%
2021/05/27	22	81.38	23	81.10	81.30	-1	18,468	-0.01%
2021/05/26	10	78.64	5	79.26	80.00	5	18,319	0.03%
2021/05/25	33	81.63	20	80.93	78.50	13	18,359	0.07%
2021/05/24	13	77.86	9.3	77.30	78.20	3.7	18,270	0.02%
2021/05/21	17	76.10	15	76.85	75.50	2	18,138	0.01%
2021/05/20	25	76.05	15	77.17	74.00	10	18,249	0.05%
2021/05/19	18	76.45	44	76.09	78.60	-26	18,154	-0.14%
2021/05/18	40	69.40	40	70.08	71.80	0	18,103	0.00%
2021/05/17	15.3	69.14	9	68.21	66.50	6.3	18,788	0.03%
2021/05/14	11	72.68	20	73.52	73.80	-9	20,041	-0.04%
2021/05/13	8	67.60	10	67.50	68.10	-2	19,889	-0.01%
2021/05/12	36	67.03	34.1	69.67	65.70	1.9	19,943	0.01%
2021/05/11	12	72.02	28	71.72	70.00	-16	20,097	-0.08%
2021/05/10	13	71.85	4	71.78	71.40	9	20,196	0.04%
2021/05/07	20	72.19	18	73.64	72.10	2	20,804	0.01%
2021/05/06	18	73.78	11	74.11	73.50	7	20,847	0.03%
2021/05/05	18	69.82	15	70.89	70.20	3	20,768	0.01%
2021/05/04	10.1	69.15	17	68.08	67.30	-6.9	21,129	-0.03%
2021/05/03	25	76.23	18	76.22	74.70	7	21,321	0.03%
2021/04/29	20.1	83.41	24	82.33	83.00	-4	21,377	-0.02%
2021/04/28	8	81.21	110	81.42	80.00	-102	21,438	-0.48%	大賣/鉅額交易
2021/04/27	18	83.22	16	81.82	81.80	2	21,401	0.01%
2021/04/26	5	81.88	29	81.37	81.10	-24	21,350	-0.11%
2021/04/23	25	84.03	6	85.65	82.80	19	21,429	0.09%
2021/04/22	184.1	85.84	34	87.97	85.20	150.1	21,344	0.70%	大買/鉅額交易
2021/04/21	43	84.23	48	84.28	84.30	-5	20,986	-0.02%
2021/04/20	35	81.82	47	81.66	81.30	-12	20,862	-0.06%
2021/04/19	138	81.80	142	80.66	80.10	-4	20,734	-0.02%	大買/大賣/
2021/04/16	47	78.75	35	78.98	77.80	12	20,537	0.06%
2021/04/15	44	76.44	40	75.94	78.00	4	20,348	0.02%
2021/04/14	8	73.99	41	74.76	75.30	-33	20,297	-0.16%
2021/04/13	35	74.35	37	75.16	74.00	-2	20,402	-0.01%
2021/04/12	56	78.20	38	78.21	76.40	18	20,581	0.09%
2021/04/09	66	80.83	68.4	80.96	79.00	-2.4	20,588	-0.01%
2021/04/08	22	79.37	35	79.69	79.80	-13	20,616	-0.06%
2021/04/07	135.2	79.10	52.8	79.03	79.50	82.4	20,634	0.40%	大買/
2021/04/06	69.4	79.75	71	79.38	81.10	-1.6	20,773	-0.01%
2021/04/01	37	75.99	35	76.47	75.50	2	21,171	0.01%
2021/03/31	36.6	76.25	26	76.16	75.80	10.6	21,598	0.05%
2021/03/30	43	72.94	38	73.44	73.10	5	22,568	0.02%
2021/03/29	99	72.28	95	72.99	72.40	4	22,798	0.02%
2021/03/26	95	69.11	118	69.32	69.00	-23	22,533	-0.10%	大賣/
2021/03/25	96	69.02	214	68.63	68.00	-118	22,491	-0.52%	大賣/鉅額交易
2021/03/24	231	70.24	237	70.67	70.20	-6	22,209	-0.03%	大買/大賣/
2021/03/23	48	68.86	380.1	68.31	70.80	-332.1	21,339	-1.56%	大賣/鉅額交易
2021/03/22	113	65.27	604	65.45	65.30	-491	20,493	-2.40%	大買/大賣/鉅額交易
2021/03/19	284	64.04	182	64.46	63.40	102	20,159	0.51%	大買/大賣/鉅額交易
2021/03/18	439	64.89	101	64.28	63.10	338	19,809	1.71%	大買/大賣/鉅額交易
2021/03/17	464	64.12	243.1	63.81	64.60	220.9	19,342	1.14%	大買/大賣/鉅額交易
2021/03/16	11	60.54	13	60.32	60.30	-2	18,592	-0.01%
2021/03/15	1	58.70	3	59.53	59.60	-2	18,506	-0.01%
2021/03/12	16	59.24	6.2	59.77	58.60	9.8	18,490	0.05%
2021/03/11	5	58.74	6	59.57	59.90	-1	18,523	-0.01%
2021/03/10	33	57.53	3	57.47	57.60	30	18,503	0.16%
2021/03/09	27	56.56	10	56.30	56.90	17	18,499	0.09%
2021/03/08	24	58.81	36	59.33	58.40	-12	18,414	-0.07%
2021/03/05	5	55.52	14	55.48	56.40	-9	18,256	-0.05%
2021/03/04	12	57.28	2	57.80	56.40	10	18,282	0.05%
2021/03/03	9	56.71	2	57.25	58.40	7	18,247	0.04%
2021/03/02	13	58.59	11	59.50	57.20	2	18,591	0.01%
2021/02/26	6	58.57	2	59.05	59.30	4	18,657	0.02%
2021/02/25	30	58.89	29	58.68	58.70	1	18,873	0.01%
2021/02/24	79	58.99	8	60.40	58.50	71	18,808	0.38%
2021/02/23	37	61.69	43	61.53	60.80	-6	18,742	-0.03%
2021/02/22	55	63.19	131	62.85	61.50	-76	18,702	-0.41%	大賣/
2021/02/19	66	60.58	64	60.82	61.40	2	18,460	0.01%
2021/02/18	86	60.98	86.1	60.81	60.60	-0.1	18,605	0.00%
2021/02/17	81	61.70	91	62.16	62.50	-10	19,117	-0.05%
2021/02/05	93.1	57.12	199	57.82	57.90	-105.9	18,671	-0.57%	大賣/鉅額交易
2021/02/04	19	54.48	12	54.63	54.00	7	17,802	0.04%
2021/02/03	9	54.53	39	54.85	53.60	-30	17,791	-0.17%
2021/02/02	283	54.22	532	55.05	55.20	-249	17,572	-1.42%	大買/大賣/鉅額交易
2021/02/01	85	53.43	11	53.63	53.70	74	17,009	0.44%
2021/01/29	281	55.64	62	54.67	51.90	219	16,705	1.31%	大買/鉅額交易
2021/01/28	62	54.52	7	54.16	52.80	55	15,996	0.34%
2021/01/27	43	55.51	118	53.64	53.80	-75	15,772	-0.48%	大賣/
2021/01/26	184	55.42	179.1	55.45	54.10	4.9	15,546	0.03%	大買/大賣/
2021/01/25	16.1	54.07	52	52.76	54.00	-35.9	14,918	-0.24%
2021/01/22	23	52.06	4	51.43	52.10	19	14,523	0.13%
2021/01/21	55	48.38	14	49.67	50.50	41	14,213	0.29%
2021/01/20	49	47.31	43	46.86	46.90	6	13,985	0.04%
2021/01/19	6	48.78	0	0.00	47.95	6	13,887	0.04%
2021/01/18	36	47.79	31	47.41	48.10	5	13,843	0.04%
2021/01/15	49.3	50.99	28	50.30	50.10	21.3	13,596	0.16%
2021/01/14	13	52.07	10	52.82	52.50	3	13,422	0.02%
2021/01/13	3	51.20	15.9	51.69	53.20	-12.9	13,293	-0.10%
2021/01/12	3	50.37	13.2	51.05	50.40	-10.2	13,148	-0.08%
2021/01/11	17	52.82	45	53.09	52.60	-28	12,997	-0.22%
2021/01/08	13	52.61	2	52.20	52.50	11	12,869	0.09%
2021/01/07	12	52.42	11	52.47	52.60	1	12,778	0.01%
2021/01/06	23.1	53.10	31	53.15	51.40	-7.9	12,634	-0.06%
2021/01/05	45.1	54.73	99	54.61	53.40	-53.9	12,302	-0.44%
2021/01/04	19	52.68	4	52.70	52.70	15	11,872	0.13%
2020/12/31	27	52.76	21	53.86	53.30	6	11,712	0.05%
2020/12/30	44	53.19	5	53.30	52.90	39	11,421	0.34%
2020/12/29	57	53.96	11	54.55	54.60	46	11,222	0.41%
2020/12/28	103	54.65	102	54.67	55.50	1	10,862	0.01%	大買/大賣/
2020/12/25	96	52.91	32	52.88	51.80	64	10,069	0.64%
2020/12/24	140	50.67	188.1	51.21	51.50	-48.1	9,435	-0.51%	大買/大賣/
2020/12/23	51	48.33	59.2	48.54	48.80	-8.2	7,858	-0.10%
2020/12/22	11	45.34	8	45.88	44.40	3	7,373	0.04%
2020/12/21	12	45.03	10	44.88	45.10	2	7,047	0.03%
2020/12/18	13	43.33	8	43.32	43.45	5	6,902	0.07%
2020/12/17	0	0.00	1	43.10	43.25	-1	6,888	-0.01%
2020/12/16	5	42.41	0	0.00	42.85	5	6,903	0.07%
2020/12/15	7	42.62	1	41.90	41.90	6	6,927	0.09%
2020/12/14	2	43.08	12	42.85	43.15	-10	7,004	-0.14%
2020/12/11	1	42.10	6	42.10	42.50	-5	6,994	-0.07%
2020/12/10	2	42.88	13	43.14	43.30	-11	6,923	-0.16%
2020/12/09	3	44.83	4	44.96	44.70	-1	6,787	-0.01%
2020/12/08	7	44.95	2	44.98	45.25	5	6,732	0.07%
2020/12/07	7	45.39	4	44.90	44.85	3	6,676	0.04%
2020/12/04	3	45.88	17	46.11	46.20	-14	6,565	-0.21%
2020/12/03	0	0.00	134	45.64	45.20	-134	6,440	-2.08%	大賣/鉅額交易
2020/12/02	11	45.50	13	45.92	45.50	-2	6,364	-0.03%
2020/12/01	12	45.02	256	44.76	44.95	-244	6,252	-3.90%	大賣/鉅額交易
2020/11/30	25	46.88	15	46.06	45.85	10	6,096	0.16%
2020/11/27	10	46.19	5	46.15	46.05	5	5,956	0.08%
2020/11/26	43	46.78	54.1	46.72	46.50	-11.1	5,867	-0.19%
2020/11/25	12.1	45.47	50	45.51	46.00	-37.9	5,354	-0.71%
2020/11/24	24	45.30	38	45.29	44.45	-14	5,108	-0.27%
2020/11/23	11	44.65	0	0.00	44.40	11	4,777	0.23%
2020/11/20	3	45.23	4	44.76	44.45	-1	4,694	-0.02%
2020/11/19	2	44.83	15	45.03	45.20	-13	4,544	-0.29%
2020/11/18	15.1	44.94	3	45.07	45.00	12.1	4,419	0.27%
2020/11/17	5	44.59	10	45.01	44.50	-5	4,216	-0.12%
2020/11/16	15	45.00	31.1	45.04	44.50	-16.1	3,939	-0.41%
2020/11/13	123	42.26	27.1	42.72	42.90	95.9	3,069	3.12%	大買/
2020/11/12	173	42.53	78	42.48	41.90	95	2,611	3.64%	大買/
2020/11/11	230	40.44	6	40.34	40.70	224	2,016	11.11%	大買/鉅額交易
2020/11/04	0	0.00	2	38.75	38.70	-2	1,921	-0.10%
2020/10/28	2	38.95	4	38.36	38.35	-2	2,055	-0.10%
2020/10/27	5	38.80	5	38.80	38.80	0	2,088	0.00%
2020/10/26	0	0.00	1	38.85	38.70	-1	2,222	-0.05%
2020/10/23	0	0.00	1	38.30	38.20	-1	2,189	-0.05%
2020/10/22	0	0.00	2	38.05	37.90	-2	2,238	-0.09%
2020/10/21	0	0.00	1	37.95	37.95	-1	2,274	-0.04%
2020/10/20	13	38.11	20	38.50	38.10	-7	2,295	-0.31%
2020/10/19	3	37.05	0	0.00	37.40	3	2,281	0.13%
2020/10/15	1	37.25	0	0.00	37.15	1	2,325	0.04%
2020/10/14	1	37.20	0	0.00	37.30	1	2,352	0.04%
2020/10/12	5	36.55	0	0.00	36.45	5	2,386	0.21%
2020/10/08	0	0.00	1	37.25	37.05	-1	2,412	-0.04%
2020/10/06	0	0.00	1	37.40	37.30	-1	2,466	-0.04%
2020/10/05	2	37.45	0	0.00	37.10	2	2,534	0.08%
2020/09/29	1	37.55	0	0.00	37.50	1	2,631	0.04%
2020/09/24	1	37.60	1	37.65	37.75	0	2,872	0.00%
2020/09/23	1	37.85	0	0.00	37.75	1	2,956	0.03%
2020/09/22	1	38.15	0	0.00	38.20	1	2,992	0.03%
2020/09/21	4	38.81	0	0.00	38.70	4	3,083	0.13%
2020/09/18	3	39.30	0	0.00	39.30	3	3,137	0.10%
2020/09/17	6	40.78	14	40.78	40.60	-8	3,125	-0.26%
2020/09/16	0	0.00	1	39.70	39.70	-1	3,050	-0.03%
2020/09/15	0	0.00	1	39.55	39.40	-1	3,060	-0.03%
2020/09/14	3	39.05	1	39.10	39.10	2	3,074	0.07%
2020/09/11	0	0.00	8	38.30	38.50	-8	3,163	-0.25%
2020/09/10	2	38.90	8	39.13	38.50	-6	3,264	-0.18%
2020/09/09	3	38.45	4	38.68	39.00	-1	3,282	-0.03%
2020/09/08	0	0.00	2	38.13	38.15	-2	3,281	-0.06%
2020/09/07	2	37.90	2	37.78	37.65	0	3,318	0.00%
2020/09/03	0	0.00	2	38.30	38.30	-2	3,473	-0.06%
2020/09/02	2	38.20	1	38.20	37.85	1	3,506	0.03%
2020/08/31	0	0.00	3	38.20	38.00	-3	3,640	-0.08%
2020/08/28	4	37.74	0	0.00	37.75	4	3,741	0.11%
2020/08/27	0	0.00	2	38.30	38.00	-2	3,766	-0.05%
2020/08/26	6	38.15	3	38.07	38.05	3	3,815	0.08%
2020/08/25	2	38.73	0	0.00	38.40	2	3,846	0.05%
2020/08/24	3	37.70	1	38.20	38.20	2	3,868	0.05%
2020/08/21	0	0.00	2	36.80	37.00	-2	3,954	-0.05%
2020/08/20	14	36.43	31	36.01	36.05	-17	4,025	-0.42%
2020/08/14	1	39.25	0	39.20	39.15	1	4,210	0.02%
2020/08/13	1	39.15	0	0.00	39.05	1	4,247	0.02%
2020/08/12	5	39.21	7	39.55	39.35	-2	4,324	-0.05%
2020/08/11	16	39.89	30	39.79	39.65	-14	4,471	-0.31%
2020/08/10	7	40.12	2	40.25	40.10	5	4,604	0.11%
2020/08/07	2	40.08	0	0.00	40.10	2	4,745	0.04%
2020/08/06	32	41.29	6	41.29	40.75	26	4,823	0.54%
2020/08/05	14	41.27	2	41.25	41.20	12	5,014	0.24%
2020/08/04	1	41.40	5	41.42	41.25	-4	5,361	-0.07%
2020/08/03	12	41.02	4	40.75	40.85	8	5,506	0.15%
2020/07/31	9	40.88	16	41.03	41.15	-7	5,644	-0.12%
2020/07/30	17	40.99	17.1	40.94	40.90	-0.1	5,952	0.00%
2020/07/29	1	38.90	2	39.03	39.10	-1	6,042	-0.02%
2020/07/28	7.1	38.78	0	0.00	38.50	7.1	6,369	0.11%
2020/07/27	3	40.18	6	39.75	39.80	-3	6,722	-0.04%
2020/07/24	20	40.28	1	40.75	40.05	19	6,856	0.28%
2020/07/23	0	0.00	27	40.84	40.85	-27	6,857	-0.39%
2020/07/22	3	40.47	0	0.00	40.35	3	6,847	0.04%
2020/07/21	1	40.35	1	40.45	40.25	0	6,835	0.00%
2020/07/20	19	39.44	0	0.00	39.80	19	6,826	0.28%
2020/07/17	1	39.80	10	39.80	39.70	-9	6,825	-0.13%
2020/07/16	12	40.15	1	40.55	40.10	11	6,830	0.16%
2020/07/15	11	40.89	0	0.00	40.30	11	6,823	0.16%
2020/07/14	4	40.79	16	40.69	40.60	-12	6,846	-0.18%
2020/07/13	10	40.20	2	40.58	40.90	8	6,834	0.12%
2020/07/10	4	40.13	2	40.33	40.10	2	6,865	0.03%
2020/07/09	10	41.58	60	41.85	41.20	-50	6,897	-0.72%
2020/07/08	13	41.80	21	41.74	41.70	-8	6,989	-0.11%
2020/07/07	60	41.97	1	41.80	42.00	59	6,965	0.85%
2020/07/06	20	41.38	12	41.69	41.75	8	6,931	0.12%
2020/07/03	12	40.87	5	40.65	40.90	7	6,929	0.10%
2020/07/02	6	41.18	3	41.20	41.15	3	6,967	0.04%
2020/07/01	3	41.78	0	0.00	41.65	3	6,887	0.04%
2020/06/30	3.1	41.48	3	42.02	41.85	0.1	6,845	0.00%
2020/06/29	1	42.95	6	42.92	42.90	-5	6,765	-0.07%
2020/06/23	4	42.73	2	42.95	42.70	2	6,670	0.03%
2020/06/22	2	42.58	11	42.91	42.45	-9	6,647	-0.14%
2020/06/19	0	0.00	1	42.70	42.85	-1	6,669	-0.01%
2020/06/18	10	43.00	1	43.25	42.85	9	6,667	0.13%
2020/06/17	3	42.60	9	42.73	42.95	-6	6,597	-0.09%
2020/06/15	0	0.00	5	41.57	41.20	-5	6,618	-0.08%
2020/06/12	5	40.25	23	39.93	41.50	-18	6,634	-0.27%
2020/06/11	4	41.46	13	41.25	40.90	-9	6,651	-0.14%
2020/06/10	3	42.50	4	42.53	42.45	-1	6,623	-0.02%
2020/06/09	2	42.28	2	42.68	42.30	0	6,697	0.00%
2020/06/08	21	42.92	8	42.63	42.25	13	6,808	0.19%
2020/06/05	7	42.89	6	42.65	42.65	1	6,766	0.01%
2020/06/04	9.3	42.57	27	42.50	42.65	-17.7	6,762	-0.26%
2020/06/03	0	0.00	1	42.00	41.90	-1	6,728	-0.01%
2020/06/02	4	42.18	2	41.95	41.50	2	6,800	0.03%
2020/06/01	2	41.40	3	41.70	41.75	-1	6,870	-0.01%
2020/05/29	9	40.89	1	40.70	40.95	8	6,863	0.12%
2020/05/28	1	40.60	7	40.85	40.60	-6	6,904	-0.09%
2020/05/27	16	41.95	16	42.00	41.85	0	6,848	0.00%
2020/05/26	38	42.12	51	42.29	42.25	-13	6,841	-0.19%
2020/05/25	12	41.33	8	40.78	41.55	4	6,753	0.06%
2020/05/22	1	41.65	11	41.31	41.15	-10	6,717	-0.15%
2020/05/21	2	41.83	3	41.75	41.90	-1	6,697	-0.01%
2020/05/20	3	41.15	3	41.00	40.95	0	6,702	0.00%
2020/05/19	18	41.02	2	41.30	41.85	16	6,669	0.24%
2020/05/18	31	41.89	32	40.54	40.20	-1	6,592	-0.02%
2020/05/15	21	42.21	18	41.91	41.90	3	6,449	0.05%
2020/05/14	5	42.49	7	42.71	41.30	-2	6,348	-0.03%
2020/05/13	2	42.83	41	43.21	42.95	-39	6,213	-0.63%
2020/05/12	7	44.19	46	44.11	43.70	-39	6,141	-0.64%
2020/05/11	58	44.21	45	44.41	44.20	13	5,978	0.22%
2020/05/08	3	42.35	16	42.19	42.30	-13	5,640	-0.23%
2020/05/07	6	42.74	16	42.49	42.30	-10	5,486	-0.18%
2020/05/06	18	42.57	4	42.39	41.75	14	5,362	0.26%
2020/05/05	41	41.31	10	41.37	40.80	31	5,071	0.61%
2020/05/04	10	40.74	4	41.11	41.50	6	4,899	0.12%
2020/04/30	10	39.89	15	40.27	40.50	-5	4,660	-0.11%
2020/04/28	0	0.00	29	35.30	35.50	-29	4,387	-0.66%
2020/04/27	14	34.80	1	35.25	35.25	13	4,465	0.29%
2020/04/24	14	34.45	14	34.52	34.45	0	4,447	0.00%
2020/04/23	1	34.55	0	0.00	34.60	1	4,462	0.02%
2020/04/22	10	33.10	10	33.65	34.05	0	4,453	0.00%
2020/04/21	11	34.70	1	35.00	33.60	10	4,466	0.22%
2020/04/20	0	0.00	30	34.90	34.90	-30	4,514	-0.66%
2020/04/17	2	35.43	0	0.00	34.75	2	4,584	0.04%
2020/04/16	0	0.00	29	35.13	35.15	-29	4,539	-0.64%
2020/04/15	33	35.15	0	0.00	35.20	33	4,612	0.72%
2020/04/14	1	35.65	5	35.19	35.40	-4	4,612	-0.09%
2020/04/13	3	34.83	0	0.00	34.80	3	4,589	0.07%
2020/04/10	0	0.00	2	33.20	33.30	-2	4,513	-0.04%
2020/04/09	0	0.00	1	33.55	33.00	-1	4,571	-0.02%
2020/04/08	0	0.00	51	32.71	33.50	-51	4,574	-1.11%
2020/04/07	2	31.80	45	31.92	32.90	-43	4,500	-0.96%
2020/04/06	30	30.30	0	0.00	30.50	30	4,421	0.68%
2020/04/01	0	0.00	5	30.30	30.30	-5	4,431	-0.11%
2020/03/31	12	29.99	0	0.00	29.80	12	4,456	0.27%
2020/03/30	0	0.00	23	29.92	30.20	-23	4,472	-0.51%
2020/03/27	30	30.65	4	30.30	30.20	26	4,543	0.57%
2020/03/26	10	29.00	0	0.00	29.70	10	4,546	0.22%
2020/03/25	3	29.78	15	29.95	29.70	-12	4,561	-0.26%
2020/03/24	3	28.50	0	0.00	28.25	3	4,573	0.07%
2020/03/23	3	27.10	0	0.00	27.10	3	4,808	0.06%
2020/03/20	2	28.43	2	28.53	28.60	0	5,173	0.00%
2020/03/19	9	27.38	3	26.45	26.45	6	5,391	0.11%
2020/03/18	1	29.90	6	30.41	29.35	-5	5,436	-0.09%
2020/03/17	6	29.96	5	29.42	29.90	1	5,549	0.02%
2020/03/16	23	31.69	0	0.00	31.00	23	5,561	0.41%
2020/03/13	43	31.01	7	31.19	31.95	36	5,565	0.65%
2020/03/12	8	34.91	15	35.93	34.30	-7	5,506	-0.13%
2020/03/11	11	39.21	0	0.00	38.05	11	5,468	0.20%
2020/03/10	1	37.00	17	37.71	38.55	-16	5,761	-0.28%
2020/03/09	32	38.69	3	38.10	38.00	29	5,901	0.49%
2020/03/06	2	39.75	24	39.42	39.70	-22	5,920	-0.37%
2020/03/05	27	38.92	32.6	39.30	39.65	-5.6	6,003	-0.09%
2020/03/04	10	37.50	11	38.47	38.40	-1	6,457	-0.02%
2020/03/03	2	38.65	13	38.77	38.30	-11	6,684	-0.16%
2020/03/02	6	36.23	0	0.00	36.25	6	6,716	0.09%
2020/02/27	40	38.33	2	38.23	37.00	38	6,860	0.55%
2020/02/26	1	39.05	6	39.08	39.30	-5	6,803	-0.07%
2020/02/25	0	0.00	3	38.47	38.90	-3	6,761	-0.04%
2020/02/24	0	0.00	40	38.65	39.15	-40	6,759	-0.59%
2020/02/21	2	38.65	10	38.92	38.95	-8	6,745	-0.12%
2020/02/20	32	38.61	83	38.36	38.50	-51	6,684	-0.76%
2020/02/19	15	38.10	0	0.00	38.25	15	6,673	0.22%
2020/02/18	10	38.50	25	38.20	38.05	-15	6,686	-0.22%
2020/02/17	69	38.48	5	38.45	38.60	64	6,701	0.96%
2020/02/14	1	38.20	1	38.00	38.00	0	6,672	0.00%
2020/02/13	14	37.90	0	0.00	37.70	14	6,723	0.21%
2020/02/12	4	38.38	1	38.30	38.30	3	6,714	0.04%
2020/02/11	3	37.60	2	37.68	37.65	1	6,756	0.01%
2020/02/10	0	0.00	2	35.68	36.60	-2	6,972	-0.03%
2020/02/07	3	36.60	0	0.00	36.35	3	7,364	0.04%
2020/02/06	1	36.40	5	36.88	37.10	-4	7,746	-0.05%
2020/02/05	32	35.53	6	35.55	35.85	26	7,741	0.34%
2020/02/04	9	34.65	2	34.63	35.95	7	7,703	0.09%
2020/02/03	12	33.43	3	33.00	33.40	9	7,678	0.12%
2020/01/31	10	36.15	1	36.45	36.45	9	7,587	0.12%
2020/01/30	12	38.65	2	38.60	38.45	10	7,532	0.13%
2020/01/20	5	42.81	0	0.00	42.70	5	7,534	0.07%
2020/01/17	6	43.13	10	43.35	43.00	-4	7,589	-0.05%
2020/01/16	1	43.35	0	0.00	43.40	1	7,662	0.01%
2020/01/15	9	43.61	10	43.75	43.35	-1	7,873	-0.01%
2020/01/14	16	44.18	11	44.12	43.75	5	8,146	0.06%
2020/01/13	4	43.31	4	43.45	43.40	0	8,108	0.00%
2020/01/10	1	42.55	2	42.85	42.55	-1	8,078	-0.01%
2020/01/09	9	42.66	1	43.45	42.40	8	8,088	0.10%
2020/01/08	7	42.72	12	43.24	43.15	-5	8,102	-0.06%
2020/01/07	6	43.08	2	43.13	43.10	4	8,246	0.05%
2020/01/06	2	42.18	2	42.53	42.80	0	8,254	0.00%
2020/01/03	5	42.49	3	41.95	42.80	2	8,271	0.02%
2020/01/02	4	43.15	3	43.05	43.10	1	8,253	0.01%
2019/12/31	1	42.70	0	0.00	42.55	1	8,331	0.01%
2019/12/30	8	42.65	2	42.65	42.55	6	8,401	0.07%
2019/12/27	4	42.45	0	0.00	42.35	4	8,440	0.05%
2019/12/26	2	42.45	1	42.65	42.20	1	8,527	0.01%
2019/12/25	0	0.00	2	42.15	42.45	-2	8,590	-0.02%
2019/12/24	3	41.33	5	41.85	41.45	-2	8,942	-0.02%
2019/12/23	10	42.02	1	42.60	41.95	9	8,962	0.10%
2019/12/20	7	42.49	3	42.48	42.60	4	9,107	0.04%
2019/12/19	14	42.75	9	42.81	42.75	5	9,700	0.05%
2019/12/18	61	42.87	53	43.06	42.60	8	10,083	0.08%
2019/12/17	43	44.54	46	44.31	44.25	-3	10,305	-0.03%
2019/12/16	14	46.32	13	46.32	46.80	1	10,013	0.01%
2019/12/13	3	45.05	23	45.31	45.30	-20	9,961	-0.20%
2019/12/12	9	45.55	12	45.40	44.85	-3	10,269	-0.03%
2019/12/11	6	45.20	17	45.36	45.30	-11	10,281	-0.11%
2019/12/10	14	44.39	7	44.71	45.00	7	10,391	0.07%
2019/12/09	29	45.52	10	45.55	45.00	19	10,420	0.18%
2019/12/06	12	45.40	5	45.76	45.30	7	10,519	0.07%
2019/12/05	18	45.86	140	45.64	45.40	-122	10,532	-1.16%	大賣/鉅額交易
2019/12/04	18	45.08	14	44.85	45.25	4	10,426	0.04%
2019/12/03	4	44.41	10	44.29	44.50	-6	10,636	-0.06%
2019/12/02	5	44.29	5	43.95	44.85	0	10,677	0.00%
2019/11/29	39	45.58	41	45.36	44.40	-2	10,682	-0.02%
2019/11/28	50	44.00	96	44.10	43.90	-46	10,301	-0.45%
2019/11/27	4	42.90	4	42.90	42.60	0	10,422	0.00%
2019/11/26	6	42.75	14	42.73	43.00	-8	10,526	-0.08%
2019/11/25	1	41.45	0	0.00	41.25	1	10,621	0.01%
2019/11/22	1	40.90	0	0.00	41.00	1	11,289	0.01%
2019/11/21	1	40.15	6	40.72	41.00	-5	11,463	-0.04%
2019/11/20	2	40.60	2	40.60	40.60	0	11,769	0.00%
2019/11/19	2	41.00	1	41.30	40.75	1	11,960	0.01%
2019/11/18	5	41.30	10	41.08	41.05	-5	12,160	-0.04%
2019/11/15	6	41.06	4	41.33	40.90	2	12,388	0.02%
2019/11/14	4	40.69	3	40.55	40.65	1	12,744	0.01%
2019/11/13	2	41.03	2	41.30	41.30	0	12,941	0.00%
2019/11/12	4	41.78	28	41.13	41.45	-24	13,341	-0.18%
2019/11/11	14	40.76	33	40.53	40.40	-19	13,834	-0.14%
2019/11/08	32	41.38	5	41.40	41.00	27	14,410	0.19%
2019/11/07	25	40.59	10	40.65	40.60	15	14,552	0.10%
2019/11/06	23	42.47	8	43.37	42.00	15	14,468	0.10%
2019/11/05	39	45.30	37	45.00	45.30	2	14,132	0.01%
2019/11/04	5	43.66	0	0.00	43.50	5	13,749	0.04%
2019/11/01	5	43.37	0	0.00	43.50	5	13,691	0.04%
2019/10/31	2	43.70	1	43.35	43.35	1	13,704	0.01%
2019/10/30	2	43.58	2	43.55	43.65	0	13,699	0.00%
2019/10/29	3	43.07	6	42.93	42.80	-3	13,673	-0.02%
2019/10/28	3	43.97	2	43.75	43.85	1	13,617	0.01%
2019/10/25	7	43.33	10	43.29	43.15	-3	13,563	-0.02%
2019/10/24	5	44.40	9	44.30	44.10	-4	13,517	-0.03%
2019/10/23	57	45.00	5	44.57	44.35	52	13,520	0.38%
2019/10/22	8	43.45	10	43.98	44.10	-2	13,312	-0.02%
2019/10/21	19	42.50	20	42.70	42.75	-1	13,039	-0.01%
2019/10/18	21	42.47	14	42.21	42.25	7	12,991	0.05%
2019/10/17	1	41.90	0	0.00	41.95	1	12,961	0.01%
2019/10/16	3	42.12	2	42.35	42.00	1	12,920	0.01%
2019/10/15	4	42.31	22	42.46	42.45	-18	12,807	-0.14%
2019/10/14	2	41.60	10	41.78	41.15	-8	12,605	-0.06%
2019/10/09	2	40.43	1	40.40	40.50	1	12,511	0.01%
2019/10/08	7	41.50	2	41.25	41.25	5	12,425	0.04%
2019/10/07	15	41.64	36	41.51	42.00	-21	12,362	-0.17%
2019/10/04	17	41.20	22	40.95	41.00	-5	12,222	-0.04%
2019/10/02	24	41.51	31	41.50	42.40	-7	12,070	-0.06%
2019/10/01	13	40.91	29	40.46	41.00	-16	11,963	-0.13%
2019/09/27	74	40.90	28	40.98	40.60	46	11,886	0.39%
2019/09/26	1	43.30	16	43.67	43.50	-15	11,505	-0.13%
2019/09/25	12	43.80	51	43.48	43.20	-39	11,442	-0.34%
2019/09/24	55	44.41	145.4	44.84	43.45	-90.4	11,299	-0.80%	大賣/
2019/09/23	87	47.48	60	47.67	46.80	27	10,695	0.25%
2019/09/20	139.1	47.97	133	48.13	48.60	6.1	10,293	0.06%	大買/大賣/
2019/09/19	21	46.31	3	46.50	46.90	18	9,803	0.18%
2019/09/18	50	46.75	42	46.93	46.55	8	9,709	0.08%
2019/09/17	97	47.38	211	47.25	47.10	-114	9,484	-1.20%	大賣/鉅額交易
2019/09/16	38	46.29	4	46.21	46.50	34	9,039	0.38%
2019/09/12	8.1	45.09	8	45.64	46.35	0.1	8,913	0.00%
2019/09/11	9	45.56	9	45.59	45.20	0	8,751	0.00%
2019/09/10	58	44.90	4	45.04	45.30	54	8,666	0.62%
2019/09/09	8	46.49	2	46.70	46.50	6	8,491	0.07%
2019/09/06	51	46.49	60	47.06	46.30	-9	8,432	-0.11%
2019/09/05	11.1	46.45	11	46.61	46.70	0.1	8,273	0.00%
2019/09/04	69	44.61	19	44.41	45.25	50	7,862	0.64%
2019/09/03	58	45.54	7	45.24	45.05	51	7,723	0.66%
2019/09/02	67	44.20	208	44.22	44.50	-141	7,511	-1.88%	大賣/鉅額交易
2019/08/30	22	44.05	17	44.52	43.20	5	7,313	0.07%
2019/08/29	16	46.27	15.5	46.59	46.80	0.5	6,927	0.01%
2019/08/28	20	46.11	8	46.35	46.30	12	6,709	0.18%
2019/08/27	291	46.22	302	46.41	46.50	-11	6,414	-0.17%	大買/大賣/
2019/08/26	35	43.26	28	43.49	43.55	7	5,719	0.12%
2019/08/23	60	43.24	56	43.37	42.95	4	5,531	0.07%
2019/08/22	3	43.15	98	42.52	42.30	-95	5,193	-1.83%
2019/08/21	26	41.95	38	42.44	42.00	-12	4,975	-0.24%
2019/08/20	36	41.96	53	41.61	40.80	-17	4,749	-0.36%
2019/08/19	127	42.91	126	43.14	42.30	1	4,500	0.02%	大買/大賣/
2019/08/16	56	41.28	13	41.17	41.75	43	4,112	1.05%
2019/08/15	134	41.02	48	41.76	41.80	86	3,876	2.22%	大買/
2019/08/14	34	40.84	80	40.62	41.50	-46	3,444	-1.34%
2019/08/13	70	38.57	32	38.21	38.20	38	2,872	1.32%
2019/08/12	34	35.60	25	37.92	38.10	9	2,255	0.40%
2019/08/08	25	34.13	5	34.59	34.65	20	2,010	1.00%
2019/08/07	1	33.80	1	33.65	33.65	0	1,853	0.00%
2019/08/06	1	32.70	1	32.65	32.65	0	1,774	0.00%
2019/08/02	1	32.40	0	0.00	32.30	1	1,764	0.06%
2019/08/01	2	34.10	2	33.40	33.40	0	1,744	0.00%
2019/07/31	2	32.85	0	0.00	33.35	2	1,681	0.12%
2019/07/30	11	33.90	2	32.90	32.80	9	1,668	0.54%
2019/07/29	12	33.59	2	33.90	33.70	10	1,635	0.61%
2019/07/26	10	33.10	1	33.10	33.10	9	1,575	0.57%
2019/07/25	4	33.05	9	32.76	32.75	-5	1,546	-0.32%
2019/07/24	10	31.95	0	0.00	31.85	10	1,474	0.68%
2019/07/23	2	32.00	25	31.75	31.80	-23	1,489	-1.54%
2019/07/22	0	0.00	1	31.25	31.20	-1	1,466	-0.07%
2019/07/19	5	31.35	1	31.35	31.15	4	1,504	0.27%
2019/07/17	0	0.00	1	31.00	31.00	-1	1,504	-0.07%
2019/07/16	8	31.15	16	31.18	31.10	-8	1,542	-0.52%
2019/07/12	0	0.00	4	31.03	30.95	-4	1,615	-0.25%
2019/07/04	0	0.00	1	31.45	31.45	-1	1,864	-0.05%
2019/07/03	1	30.90	1	30.90	30.90	0	1,975	0.00%
2019/07/02	1	31.45	1	31.50	31.50	0	2,063	0.00%
2019/07/01	1	30.85	2	31.08	31.45	-1	2,088	-0.05%
2019/06/28	2	32.18	0	0.00	32.10	2	2,361	0.08%
2019/06/27	4	32.44	1	32.60	32.60	3	2,417	0.12%
2019/06/25	2	31.90	11	32.36	31.95	-9	2,505	-0.36%
2019/06/24	1	32.60	0	0.00	32.30	1	2,576	0.04%
2019/06/21	0	0.00	91	32.49	32.50	-91	2,585	-3.52%
2019/06/20	2	32.60	3	32.68	32.70	-1	2,619	-0.04%
2019/06/19	2	32.50	4	32.20	32.00	-2	2,584	-0.08%
2019/06/18	4	31.50	9	31.52	31.70	-5	2,568	-0.19%
2019/06/17	2	30.85	1	30.90	31.05	1	2,561	0.04%
2019/06/14	1	31.05	1	31.50	31.35	0	2,623	0.00%
2019/06/13	2	30.40	23	30.22	31.00	-21	2,623	-0.80%
2019/06/12	1	29.25	0	0.00	29.35	1	2,608	0.04%
2019/06/11	1	29.20	1	29.20	29.20	0	2,613	0.00%
2019/06/05	6	29.03	2	28.95	28.85	4	2,645	0.15%
2019/06/04	1	28.80	0	0.00	28.65	1	2,656	0.04%
2019/05/29	2	28.08	0	0.00	28.15	2	2,785	0.07%
2019/05/27	10	28.15	0	0.00	28.15	10	3,286	0.30%
2019/05/23	1	28.25	0	0.00	28.30	1	3,368	0.03%
2019/05/22	1	29.00	0	0.00	28.80	1	3,392	0.03%
2019/05/20	1	28.80	0	0.00	28.50	1	3,451	0.03%
2019/05/17	1	29.60	10	29.50	28.85	-9	3,485	-0.26%
2019/05/16	8	30.00	0	0.00	29.60	8	3,536	0.23%
2019/05/15	1	30.15	0	0.00	30.05	1	3,645	0.03%
2019/05/14	10	27.10	0	0.00	29.50	10	3,661	0.27%
2019/05/13	3	29.17	1	28.85	28.70	2	3,712	0.05%
2019/05/10	2	29.98	4	30.23	29.85	-2	3,759	-0.05%
2019/05/09	2	30.80	10	31.20	30.35	-8	3,760	-0.21%
2019/05/07	0	0.00	17.3	31.94	31.85	-17.3	3,774	-0.46%
2019/05/06	2	32.08	16	32.03	31.70	-14	3,817	-0.37%
2019/05/02	1	33.00	1	33.10	33.00	0	3,818	0.00%
2019/04/30	2	32.40	16	32.50	32.80	-14	3,854	-0.36%
2019/04/29	2	33.05	14	33.20	33.00	-12	3,914	-0.31%
2019/04/26	3	34.03	1	34.20	34.00	2	3,924	0.05%
2019/04/25	14	34.86	1	34.90	34.60	13	3,952	0.33%
2019/04/24	1	34.65	0	0.00	34.65	1	4,013	0.02%
2019/04/23	0	0.00	6	34.22	34.40	-6	4,004	-0.15%
2019/04/22	1	34.50	0	0.00	34.55	1	4,007	0.02%
2019/04/19	2	34.53	2	34.55	34.90	0	4,037	0.00%
2019/04/18	2	34.00	1	34.70	33.85	1	4,000	0.02%
2019/04/17	6	34.33	0	0.00	34.50	6	3,983	0.15%
2019/04/16	12	34.42	36	34.73	34.90	-24	4,021	-0.60%
2019/04/15	9	33.78	8	33.96	33.75	1	3,935	0.03%
2019/04/12	1	33.00	2	32.90	32.80	-1	3,916	-0.03%
2019/04/11	6	33.18	2	33.65	33.15	4	3,913	0.10%
2019/04/10	2	33.95	0	0.00	33.85	2	3,898	0.05%
2019/04/09	4	34.43	18	34.69	34.35	-14	3,879	-0.36%
2019/04/08	14	33.74	4	33.79	34.00	10	3,761	0.27%
2019/04/03	3	34.55	8	34.69	34.60	-5	3,670	-0.14%
2019/04/02	79	35.10	52	34.90	34.55	27	3,618	0.75%
2019/04/01	5	33.55	4	33.50	33.40	1	3,357	0.03%
2019/03/29	8	32.90	18	33.01	33.30	-10	3,274	-0.31%
2019/03/28	4	32.58	4	32.51	32.45	0	3,149	0.00%
2019/03/27	16	32.68	2	32.80	32.70	14	3,173	0.44%
2019/03/26	3	31.88	0	0.00	31.85	3	3,124	0.10%
2019/03/25	1	31.85	2	31.78	31.95	-1	3,122	-0.03%
2019/03/22	0	0.00	4	31.90	32.15	-4	3,069	-0.13%
2019/03/21	0	0.00	1	32.35	32.15	-1	3,059	-0.03%
2019/03/20	1	31.80	0	0.00	31.85	1	3,073	0.03%
2019/03/18	2	32.43	21	32.50	32.50	-19	3,114	-0.61%
2019/03/15	10	31.95	1	31.90	31.75	9	3,052	0.29%
2019/03/14	2	30.80	1	30.75	30.75	1	3,083	0.03%
2019/03/13	0	0.00	0.1	30.60	30.80	-0.1	3,133	0.00%
2019/03/12	10	31.20	2	31.25	31.00	8	3,192	0.25%
2019/03/08	0	31.05	1	31.10	31.05	-1	3,320	-0.03%
2019/03/07	2	31.77	1	31.70	31.30	1	3,361	0.03%
2019/03/05	1	31.80	2	31.80	31.65	-1	3,417	-0.03%
2019/03/04	11	32.00	1	32.50	32.00	10	3,417	0.29%
2019/02/27	13	31.67	2	32.18	32.50	11	3,436	0.32%
2019/02/26	93.1	33.04	107	32.84	32.55	-13.9	3,339	-0.42%	大賣/
2019/02/25	0	0.00	1	30.95	31.20	-1	2,972	-0.03%
2019/02/22	1	30.30	0	0.00	30.30	1	2,923	0.03%
2019/02/20	2	30.75	2	31.33	30.75	0	2,971	0.00%
2019/02/19	2	30.70	3	30.63	30.60	-1	2,943	-0.03%
2019/02/18	1	31.05	0	0.00	30.70	1	2,941	0.03%
2019/02/15	1	30.75	1	31.00	31.00	0	2,918	0.00%
2019/02/14	2	30.95	19	31.22	31.20	-17	2,878	-0.59%
2019/02/13	1	30.20	2	30.15	30.20	-1	2,851	-0.04%
2019/02/12	8	30.73	1	31.20	30.60	7	2,821	0.25%
2019/02/11	2	30.68	27	30.99	30.70	-25	2,757	-0.91%
2019/01/30	1	29.95	2	29.98	29.95	-1	2,692	-0.04%
2019/01/29	3	29.77	0	0.00	29.80	3	2,682	0.11%
2019/01/28	3	30.25	0	0.00	30.15	3	2,676	0.11%
2019/01/25	5	30.00	2	30.15	30.05	3	2,701	0.11%
2019/01/24	2	29.50	15	29.27	29.30	-13	2,658	-0.49%
2019/01/23	1	29.55	5	29.55	29.55	-4	2,654	-0.15%
2019/01/22	19	29.83	2	30.30	30.00	17	2,639	0.64%
2019/01/21	10	30.25	8	30.11	30.05	2	2,591	0.08%
2019/01/18	1	29.30	8	29.56	29.30	-7	2,512	-0.28%
2019/01/17	5	29.22	0	0.00	29.15	5	2,491	0.20%
2019/01/16	11	29.21	24	29.03	29.55	-13	2,448	-0.53%
2019/01/15	0	0.00	1	28.15	28.15	-1	2,341	-0.04%
2019/01/14	10	28.06	2	28.00	28.05	8	2,339	0.34%
2019/01/11	6	28.30	11	28.20	28.30	-5	2,327	-0.21%
2019/01/10	0	0.00	1	27.90	28.00	-1	2,258	-0.04%
2019/01/09	3	27.70	0	0.00	27.85	3	2,264	0.13%
2019/01/08	8	27.79	0	0.00	27.90	8	2,242	0.36%
2019/01/04	2	26.80	0	0.00	26.40	2	2,170	0.09%
2019/01/03	15	27.15	0	0.00	27.15	15	2,196	0.68%
2018/12/28	4	28.28	0	0.00	28.05	4	2,188	0.18%
2018/12/27	2	28.70	1	28.25	28.25	1	2,211	0.05%
2018/12/26	1	29.00	0	0.00	28.25	1	2,194	0.05%
2018/12/25	0	0.00	10	29.00	29.10	-10	2,183	-0.46%
2018/12/24	0	0.00	15	29.85	29.85	-15	2,183	-0.69%
2018/12/20	2	28.90	0	0.00	28.30	2	2,195	0.09%
2018/12/18	15	28.10	1	28.10	28.10	14	2,125	0.66%
2018/12/17	2	28.60	1	29.10	28.55	1	2,123	0.05%
2018/12/14	9	29.16	8	28.80	29.15	1	2,147	0.05%
2018/12/13	4	29.39	0	0.00	29.15	4	2,214	0.18%
2018/12/12	4	29.90	1	30.00	30.00	3	2,202	0.14%
2018/12/11	3	28.18	16	28.53	28.90	-13	2,113	-0.62%
2018/12/10	1	27.50	0	0.00	27.70	1	2,176	0.05%
2018/12/07	2	28.13	2	28.30	28.20	0	2,176	0.00%
2018/12/05	1	30.50	0	0.00	30.70	1	2,055	0.05%
2018/12/04	3	30.90	9	31.69	31.95	-6	2,034	-0.29%
2018/12/03	0	0.00	3	30.78	30.90	-3	1,987	-0.15%
2018/11/29	5	30.25	12	29.81	29.60	-7	1,891	-0.37%
2018/11/28	0	0.00	5	29.05	29.40	-5	1,809	-0.28%
2018/11/26	15	28.63	0	0.00	28.45	15	1,750	0.86%
2018/11/23	0	0.00	1	28.05	27.30	-1	1,706	-0.06%
2018/11/22	1	28.55	1	28.75	28.00	0	1,724	0.00%
2018/11/20	0	0.00	5	28.50	28.40	-5	1,737	-0.29%
2018/11/15	0	0.00	2	27.80	27.30	-2	1,647	-0.12%
2018/11/14	1	28.05	0	0.00	27.70	1	1,647	0.06%
2018/11/12	3	28.28	9	28.45	28.35	-6	1,689	-0.36%
2018/11/06	10	27.10	1	26.90	26.70	9	1,720	0.52%
2018/11/05	1	26.85	0	0.00	26.70	1	1,794	0.06%
2018/11/02	1	27.00	0	0.00	27.15	1	1,795	0.06%
2018/10/31	0	0.00	2	25.10	25.45	-2	1,740	-0.11%
2018/10/29	1	24.00	0	0.00	23.95	1	1,746	0.06%
2018/10/24	5	25.02	5	25.05	25.45	0	1,826	0.00%
2018/10/23	1	25.50	12	25.63	25.30	-11	1,835	-0.60%
2018/10/22	0	0.00	1	26.05	25.90	-1	1,847	-0.05%
2018/10/19	3	25.07	0	0.00	25.45	3	1,863	0.16%
2018/10/18	1	25.95	0	0.00	25.85	1	1,875	0.05%
2018/10/12	0	25.75	0	0.00	25.60	0	1,912	0.00%
2018/10/11	0	0.00	5	26.01	25.75	-5	1,897	-0.26%
2018/10/08	2	28.85	0	0.00	29.10	2	1,885	0.11%
2018/10/04	8	31.81	0	0.00	31.25	8	1,879	0.43%
2018/10/03	0	0.00	1	31.90	31.60	-1	1,883	-0.05%
2018/10/02	0	0.00	1	32.25	31.90	-1	1,892	-0.05%
2018/10/01	3	32.37	0	0.00	32.45	3	1,906	0.16%
2018/09/27	10	32.05	0	0.00	31.85	10	1,955	0.51%
2018/09/25	1	31.15	0	0.00	31.55	1	1,945	0.05%
2018/09/20	2	31.85	0	0.00	31.40	2	2,000	0.10%
2018/09/19	2	32.70	3	32.82	32.60	-1	2,034	-0.05%
2018/09/18	6	31.70	10	31.88	32.00	-4	1,990	-0.20%
2018/09/14	0	0.00	581	30.88	32.80	-581	2,040	-28.47%	大賣/鉅額交易
2018/09/13	579	29.97	2	29.85	30.25	577	1,972	29.25%	大買/鉅額交易
2018/09/12	2	29.33	7	29.41	29.35	-5	1,973	-0.25%
2018/09/11	0	0.00	11	29.10	29.35	-11	1,986	-0.55%
2018/09/10	0	0.00	44	28.78	28.40	-44	2,006	-2.19%
2018/09/07	4	30.76	5	30.80	30.60	-1	1,997	-0.05%
2018/09/05	1	32.80	1	33.10	32.70	0	2,066	0.00%
2018/08/31	9	32.70	0	0.00	32.80	9	2,317	0.39%
2018/08/30	4	32.80	0	0.00	32.75	4	2,359	0.17%
2018/08/29	1	33.15	0	0.00	33.15	1	2,396	0.04%
2018/08/28	16	33.15	2	33.10	33.30	14	2,399	0.58%
2018/08/23	0	0.00	2	32.20	32.10	-2	2,534	-0.08%
2018/08/21	0	0.00	1	31.60	31.60	-1	2,546	-0.04%
2018/08/20	27	31.88	1	32.65	31.80	26	2,565	1.01%
2018/08/17	130	32.97	130	33.44	33.40	0	2,584	0.00%	大買/大賣/
2018/08/15	0	0.00	1	32.80	32.80	-1	2,621	-0.04%
2018/08/14	0	0.00	1	33.50	33.50	-1	2,631	-0.04%
2018/08/13	10	34.40	0	0.00	32.60	10	2,627	0.38%
2018/08/10	5	36.12	5	36.11	35.80	0	2,563	0.00%
2018/08/09	1	37.60	0	0.00	37.45	1	2,554	0.04%
2018/08/07	1	37.85	0	0.00	37.85	1	2,579	0.04%
2018/08/06	0	0.00	2	38.00	38.00	-2	2,584	-0.08%
2018/08/03	5	38.30	0	0.00	38.20	5	2,602	0.19%
2018/08/02	5	38.70	0	0.00	38.50	5	2,624	0.19%
2018/08/01	2	39.00	6	38.95	39.00	-4	2,603	-0.15%
2018/07/31	4	38.48	5	38.54	38.65	-1	2,586	-0.04%
2018/07/30	1	38.00	0	0.00	38.05	1	2,594	0.04%
2018/07/26	1	38.00	0	0.00	38.05	1	2,625	0.04%
2018/07/17	2	38.00	2	38.30	38.00	0	2,771	0.00%
2018/07/13	2	37.80	0	0.00	37.70	2	2,812	0.07%
2018/07/11	0	0.00	2	37.60	37.35	-2	2,875	-0.07%
2018/07/10	0	0.00	1	38.00	37.75	-1	2,944	-0.03%
2018/07/09	4	38.11	0	0.00	37.80	4	3,295	0.12%
2018/07/06	3	37.85	3	37.97	38.00	0	3,328	0.00%
2018/07/05	2	37.70	12	38.42	37.20	-10	3,292	-0.30%
2018/07/04	2	37.40	0	0.00	37.30	2	3,275	0.06%
2018/07/03	2	37.90	17	37.90	37.60	-15	3,303	-0.45%
2018/07/02	1	37.80	0	0.00	37.25	1	3,281	0.03%
2018/06/29	7	37.66	45	37.67	37.60	-38	3,293	-1.15%
2018/06/28	0	0.00	16	40.35	40.00	-16	3,311	-0.48%
2018/06/27	0	0.00	9	40.64	40.35	-9	3,296	-0.27%
2018/06/26	16	40.41	0	0.00	40.20	16	3,309	0.48%
2018/06/25	0	0.00	12	42.21	41.25	-12	3,337	-0.36%
2018/06/22	1	41.00	8	40.94	41.05	-7	3,324	-0.21%
2018/06/21	2	41.70	0	0.00	41.40	2	3,325	0.06%
2018/06/20	2	40.75	1	40.85	40.85	1	3,344	0.03%
2018/06/19	4	41.88	278	42.06	41.50	-274	3,344	-8.19%	大賣/鉅額交易
2018/06/15	0	0.00	3	42.07	42.25	-3	3,341	-0.09%
2018/06/14	1	42.00	100	41.88	41.65	-99	3,314	-2.99%
2018/06/13	8	41.54	9	41.48	41.45	-1	3,282	-0.03%
2018/06/12	24	42.61	32	43.09	42.20	-8	3,249	-0.25%
2018/06/11	1	41.10	5	41.32	41.50	-4	3,079	-0.13%
2018/06/08	1	40.60	3	40.55	40.60	-2	3,144	-0.06%
2018/06/07	2	40.90	3	41.15	40.65	-1	3,184	-0.03%
2018/06/06	4	40.71	2	40.60	40.70	2	3,253	0.06%
2018/06/05	1	40.50	4	40.55	40.05	-3	3,324	-0.09%
2018/06/04	3	40.45	11	40.48	40.30	-8	3,317	-0.24%
2018/06/01	2	39.83	0	0.00	39.85	2	3,321	0.06%
2018/05/31	5	40.00	151	39.70	39.85	-146	3,334	-4.38%	大賣/鉅額交易
2018/05/30	3	38.88	0	0.00	38.85	3	3,286	0.09%
2018/05/29	40	39.25	0	0.00	39.10	40	3,360	1.19%
2018/05/28	105	39.25	0	0.00	39.10	105	3,434	3.06%	大買/鉅額交易
2018/05/25	1	39.30	0	0.00	39.20	1	3,448	0.03%
2018/05/24	1	39.70	0	0.00	39.55	1	3,460	0.03%
2018/05/23	3	38.90	0	0.00	38.85	3	3,418	0.09%
2018/05/22	3	39.00	0	0.00	39.00	3	3,449	0.09%
2018/05/21	3	39.13	0	0.00	39.10	3	3,453	0.09%
2018/05/18	3	38.83	0	0.00	38.75	3	3,462	0.09%
2018/05/17	2	39.38	13	39.42	39.25	-11	3,513	-0.31%
2018/05/16	0	0.00	1	38.40	38.50	-1	3,507	-0.03%
2018/05/15	1	38.40	0	0.00	38.25	1	3,546	0.03%
2018/05/14	13	38.39	0	0.00	38.40	13	3,649	0.36%
2018/05/11	4	38.88	0	0.00	38.50	4	3,703	0.11%
2018/05/10	1	39.00	6	39.05	39.05	-5	3,711	-0.13%
2018/05/08	0	0.00	2	37.85	37.85	-2	3,789	-0.05%
2018/05/04	30	38.15	7	38.40	38.15	23	3,982	0.58%
2018/05/03	0	0.00	3	38.43	38.15	-3	4,055	-0.07%
2018/05/02	3	38.98	0	0.00	38.85	3	4,171	0.07%
2018/04/27	2	39.20	40	39.21	39.10	-38	4,217	-0.90%
2018/04/26	3	39.97	28	39.15	39.00	-25	4,253	-0.59%
2018/04/25	6	39.53	100	39.86	39.90	-94	4,308	-2.18%
2018/04/24	1	39.60	5	40.05	39.55	-4	4,371	-0.09%
2018/04/23	7	41.67	7	42.35	41.25	0	4,359	0.00%
2018/04/20	1	42.80	0	0.00	43.10	1	4,368	0.02%
2018/04/19	0	0.00	2	43.13	43.10	-2	4,430	-0.05%
2018/04/18	4	42.68	1	43.40	42.85	3	4,569	0.07%
2018/04/17	1	42.65	3	42.78	42.65	-2	4,625	-0.04%
2018/04/16	384	43.66	0	0.00	43.40	384	4,656	8.25%	大買/鉅額交易
2018/04/13	157	44.14	19	44.16	43.95	138	4,860	2.84%	大買/鉅額交易
2018/04/12	0	0.00	10.1	41.43	42.30	-10.1	5,110	-0.20%
2018/04/11	1	41.30	3	41.05	41.05	-2	5,324	-0.04%
2018/04/10	2	41.43	2	41.30	41.00	0	5,359	0.00%
2018/04/09	1	41.90	0	0.00	41.30	1	5,461	0.02%
2018/04/03	1	42.50	0	0.00	42.50	1	5,469	0.02%
2018/04/02	0	0.00	1	43.75	43.15	-1	5,508	-0.02%
2018/03/31	1.1	43.80	20	43.70	43.35	-18.9	5,627	-0.34%
2018/03/30	0	0.00	21	43.18	43.15	-21	5,713	-0.37%
2018/03/29	1	43.60	1	43.20	43.05	0	5,768	0.00%
2018/03/28	1	43.15	2	43.20	43.05	-1	5,779	-0.02%
2018/03/27	0	0.00	1	42.55	42.60	-1	5,873	-0.02%
2018/03/23	21	41.60	2	41.38	41.20	19	5,934	0.32%
2018/03/22	0	0.00	1	42.75	42.25	-1	5,938	-0.02%
2018/03/21	3	42.55	4	42.79	42.55	-1	6,059	-0.02%
2018/03/20	2	42.28	0	0.00	42.15	2	6,083	0.03%
2018/03/16	8	42.55	9	42.65	42.45	-1	6,222	-0.02%
2018/03/15	1	42.95	0	0.00	42.95	1	6,249	0.02%
2018/03/14	3	43.62	11	43.93	43.25	-8	6,329	-0.13%
2018/03/13	1	43.50	9	43.50	43.55	-8	6,380	-0.13%
2018/03/12	3	43.73	8	43.57	43.25	-5	6,518	-0.08%
2018/03/09	0	0.00	15	43.11	43.20	-15	6,528	-0.23%
2018/03/08	2	42.58	3	42.60	42.50	-1	6,468	-0.02%
2018/03/07	2	42.45	2	42.50	42.45	0	6,481	0.00%
2018/03/06	4	42.58	23	42.46	42.20	-19	6,567	-0.29%
2018/03/05	12	42.83	6	42.74	42.35	6	6,667	0.09%
2018/03/02	18	43.50	6	43.33	43.20	12	6,704	0.18%
2018/03/01	5	42.61	27	42.69	43.30	-22	6,668	-0.33%
2018/02/27	5	42.60	14	42.55	42.40	-9	6,750	-0.13%
2018/02/26	3	42.26	5	42.45	42.35	-2	6,778	-0.03%
2018/02/22	2	41.15	2	40.83	41.45	0	6,832	0.00%
2018/02/21	0	0.00	3	40.57	40.80	-3	6,834	-0.04%
2018/02/12	7	39.66	10	39.85	39.30	-3	6,862	-0.04%
2018/02/09	23	38.01	127	38.13	39.45	-104	6,936	-1.50%	大賣/鉅額交易
2018/02/08	2	39.95	31.3	40.27	39.80	-29.3	6,955	-0.42%
2018/02/07	119	41.64	93	41.85	41.30	26	7,144	0.36%	大買/
2018/02/06	25	40.66	7	40.80	40.50	18	7,439	0.24%
2018/02/05	11	41.56	18	42.48	43.70	-7	7,371	-0.09%
2018/02/02	94	43.58	0	0.00	43.25	94	7,397	1.27%
2018/02/01	31	43.80	27	44.34	43.60	4	7,484	0.05%
2018/01/31	94	43.26	68	43.81	44.05	26	7,600	0.34%
2018/01/30	0	0.00	3	43.65	43.65	-3	7,710	-0.04%
2018/01/29	12	44.19	33	44.22	43.60	-21	7,968	-0.26%
2018/01/26	1	43.29	12	43.26	43.10	-11	7,980	-0.14%
2018/01/25	9	43.09	15	43.59	43.05	-6	8,232	-0.07%
2018/01/24	5.2	41.94	0	0.00	41.85	5.2	8,277	0.06%
2018/01/23	1.3	42.03	23	42.11	42.15	-21.7	8,480	-0.26%
2018/01/22	9	41.91	95	42.13	41.90	-86	8,993	-0.96%
2018/01/19	13	41.83	2	42.00	41.70	11	9,081	0.12%
2018/01/18	3	42.77	21	42.89	42.50	-18	9,067	-0.20%
2018/01/17	14	42.74	1	42.85	42.45	13	9,108	0.14%
2018/01/16	47	43.55	11	43.41	43.10	36	9,125	0.39%
2018/01/15	116.6	44.19	46	44.70	44.00	70.6	9,125	0.77%	大買/
2018/01/12	3	44.30	95	44.51	44.60	-92	9,108	-1.01%
2018/01/11	90	43.87	91	44.20	43.35	-1	9,218	-0.01%
2018/01/10	51	43.66	46	44.10	43.65	5	9,373	0.05%
2018/01/09	66	44.44	84	45.05	44.05	-18	9,536	-0.19%
2018/01/08	127.2	44.90	186	44.94	44.90	-58.8	9,404	-0.62%	大買/大賣/
2018/01/05	177	42.95	45	42.83	42.80	132	8,875	1.49%	大買/鉅額交易
2018/01/04	3	41.38	0	0.00	41.40	3	8,731	0.03%
2018/01/03	22	41.91	11	42.19	41.75	11	8,915	0.12%
2018/01/02	7	41.09	3	41.20	41.10	4	9,051	0.04%