金居 (8358)-華南永昌-大安券商分點個股進出

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
65.3
漲跌
▲1.9
漲幅
+3.00%
成交量
4,234張
產業
上櫃電子零組件類股
937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－華南永昌-大安券商分點個股進出

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-大安券商分點個股進出
華南永昌-大安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
2024/05/10	3	63.80	1	64.10	65.30	2	4,921	0.04%
2024/05/08	0	63.70	1	63.50	63.40	-1	4,859	-0.02%
2024/05/07	2	63.30	11	63.20	64.20	-9	4,855	-0.19%
2024/05/06	1	65.70	2	64.60	64.00	-1	4,826	-0.02%
2024/05/03	2	66.30	2	67.15	65.40	0	4,789	0.00%
2024/04/30	4	65.73	0	0.00	65.30	4	4,648	0.09%
2024/04/29	0	0.00	2	65.45	65.90	-2	4,610	-0.04%
2024/04/26	13	65.31	6.1	64.25	64.60	6.9	4,595	0.15%
2024/04/25	2	63.05	1	63.50	62.50	1	4,516	0.02%
2024/04/24	15.1	63.16	3	62.40	63.00	12.1	4,488	0.27%
2024/04/22	1	60.00	0	0.00	59.90	1	4,457	0.02%
2024/04/18	0	64.00	0	0.00	64.10	0	4,358	0.00%
2024/04/17	1	64.20	1	64.90	64.40	0	4,311	0.00%
2024/04/16	21	63.11	1	63.10	62.50	20	4,254	0.47%
2024/04/15	25	66.30	2	66.00	65.30	23	4,169	0.55%
2024/04/12	5	69.52	1	69.80	67.20	4	3,954	0.10%
2024/04/11	9	67.69	9	67.57	67.20	0	3,653	0.00%
2024/04/10	1	67.00	2	66.30	66.00	-1	3,458	-0.03%
2024/04/09	3	67.80	5	68.08	66.80	-2	3,309	-0.06%
2024/04/08	2	65.75	4	65.35	65.50	-2	2,837	-0.07%
2024/04/03	8	64.36	7	64.20	64.20	1	2,583	0.04%
2024/04/02	16	64.51	46	64.60	64.20	-30	2,408	-1.25%
2024/04/01	26	62.22	26	62.60	62.70	0	1,963	0.00%
2024/03/29	0	0.00	1	59.00	59.50	-1	1,748	-0.06%
2024/03/27	2	57.40	0	0.00	57.50	2	1,697	0.12%
2024/03/15	1	57.30	1	57.50	57.20	0	1,700	0.00%
2024/03/14	2	57.35	2	57.75	57.20	0	1,715	0.00%
2024/03/12	0	0.00	1	57.80	58.10	-1	1,751	-0.06%
2024/03/08	1	56.70	0	0.00	56.60	1	1,805	0.06%
2024/03/05	1	59.00	0	0.00	58.80	1	1,897	0.05%
2024/03/04	0	0.00	1	59.70	59.30	-1	1,929	-0.05%
2024/03/01	1	59.20	3	59.37	59.10	-2	1,951	-0.10%
2024/02/29	0	59.70	0	0.00	59.20	0	1,970	0.00%
2024/02/27	2	59.60	2	59.70	59.50	0	2,005	0.00%
2024/02/23	1	61.10	3	60.90	59.90	-2	2,196	-0.09%
2024/02/22	0	0.00	1	60.80	60.70	-1	2,216	-0.05%
2024/02/20	2	61.55	0	0.00	61.60	2	2,275	0.09%
2024/02/19	2	62.90	1	63.00	62.50	1	2,263	0.04%
2024/02/16	11	62.81	15	63.87	63.50	-4	2,226	-0.18%
2024/02/15	1	59.20	1	58.80	58.90	0	2,041	0.00%
2024/02/05	2	59.75	3	60.13	59.70	-1	2,092	-0.05%
2024/02/01	1	59.10	0	0.00	59.00	1	2,128	0.05%
2024/01/31	1	59.30	1	59.20	58.80	0	2,151	0.00%
2024/01/26	1	59.70	0	0.00	59.60	1	2,250	0.04%
2024/01/25	1	61.30	1	60.00	59.90	0	2,295	0.00%
2024/01/24	0	0.00	4	60.60	60.50	-4	2,316	-0.17%
2024/01/22	10	61.00	3	60.67	60.80	7	2,463	0.28%
2024/01/18	0	0.00	1	58.00	58.30	-1	2,721	-0.04%
2024/01/17	1	58.90	1	58.90	58.10	0	2,785	0.00%
2024/01/16	1	59.10	1	59.00	59.10	0	2,788	0.00%
2024/01/12	1	59.10	0	0.00	59.10	1	2,944	0.03%
2024/01/11	0	0.00	4	58.00	58.70	-4	2,978	-0.13%
2024/01/09	0.3	58.30	0	0.00	57.70	0.3	3,155	0.01%
2024/01/08	0	0.00	2	59.20	58.40	-2	3,212	-0.06%
2024/01/03	1	59.30	0	0.00	59.30	1	3,758	0.03%
2023/12/27	0	0.00	7	60.60	60.50	-7	4,594	-0.15%
2023/12/26	0	0.00	3	60.43	60.20	-3	4,851	-0.06%
2023/12/19	5	59.80	10	59.80	59.80	-5	4,993	-0.10%
2023/12/18	1	60.40	1	61.10	60.40	0	5,035	0.00%
2023/12/15	0	61.45	0	0.00	61.30	0	5,077	0.00%
2023/12/14	5.2	61.60	1	61.90	61.50	4.2	5,173	0.08%
2023/12/11	0	0.00	10	61.20	61.90	-10	5,553	-0.18%
2023/12/08	20	62.40	0	0.00	61.80	20	5,619	0.36%
2023/12/07	1	62.60	37	62.21	61.60	-36	5,764	-0.62%
2023/12/06	2	62.45	10	62.30	62.50	-8	5,971	-0.13%
2023/12/04	1	62.10	1	62.70	61.80	0	6,247	0.00%
2023/12/01	4	62.58	1	62.50	62.60	3	6,619	0.05%
2023/11/30	3	62.37	2	62.40	62.20	1	7,389	0.01%
2023/11/29	0	0.00	6	61.63	61.50	-6	7,551	-0.08%
2023/11/28	0	0.00	1	61.30	61.40	-1	7,723	-0.01%
2023/11/27	2	60.15	0	0.00	60.00	2	8,329	0.02%
2023/11/24	1	60.80	6	61.13	60.80	-5	8,809	-0.06%
2023/11/23	7	61.97	4	62.85	61.50	3	8,993	0.03%
2023/11/22	8	60.28	0	0.00	60.80	8	8,851	0.09%
2023/11/21	1	60.50	0	0.00	60.40	1	8,887	0.01%
2023/11/20	1	60.50	2	60.10	60.80	-1	8,988	-0.01%
2023/11/17	6	58.80	0	0.00	59.10	6	9,095	0.07%
2023/11/16	5	59.10	0	0.00	59.50	5	9,282	0.05%
2023/11/15	6	59.38	1	60.40	59.30	5	9,508	0.05%
2023/11/14	1	59.00	1	59.10	59.90	0	9,725	0.00%
2023/11/13	11	59.76	10	59.35	59.20	1	10,039	0.01%
2023/11/10	7	60.37	3	60.87	60.50	4	10,560	0.04%
2023/11/09	5	60.10	0	0.00	60.60	5	10,718	0.05%
2023/11/08	12	60.90	2	61.20	60.80	10	10,744	0.09%
2023/11/06	2	61.70	6	61.73	62.10	-4	10,844	-0.04%
2023/11/03	5	61.00	0	0.00	60.50	5	10,857	0.05%
2023/11/02	0	0.00	3	60.57	60.40	-3	10,931	-0.03%
2023/11/01	1	59.20	4	59.20	59.00	-3	10,977	-0.03%
2023/10/31	2	59.25	16	59.88	58.40	-14	11,027	-0.13%
2023/10/30	0	0.00	7	60.86	60.90	-7	11,180	-0.06%
2023/10/27	2	60.90	3	61.50	60.20	-1	11,313	-0.01%
2023/10/26	4	62.68	2	61.10	61.10	2	11,743	0.02%
2023/10/25	0	0.00	6	64.90	65.00	-6	12,206	-0.05%
2023/10/24	2	63.50	0	0.00	64.20	2	12,992	0.02%
2023/10/23	5	64.06	3.4	64.09	63.00	1.6	13,942	0.01%
2023/10/19	2	63.90	3	64.00	63.90	-1	14,773	-0.01%
2023/10/18	5	65.48	0	0.00	64.00	5	14,777	0.03%
2023/10/17	1	67.90	3	67.90	67.20	-2	14,792	-0.01%
2023/10/16	5	67.26	2	67.55	67.10	3	14,788	0.02%
2023/10/13	8	68.39	1	68.90	68.10	7	14,860	0.05%
2023/10/12	25	68.17	7	69.26	68.70	18	14,865	0.12%
2023/10/11	7	68.73	6	69.92	67.20	1	14,932	0.01%
2023/10/05	1	68.40	16	68.31	68.10	-15	14,942	-0.10%
2023/10/04	5	68.30	7	68.40	68.40	-2	14,858	-0.01%
2023/10/03	8	68.20	6	68.22	68.40	2	14,680	0.01%
2023/10/02	2	66.10	199.2	65.06	66.90	-197.2	14,427	-1.37%	大賣/鉅額交易
2023/09/27	0	0.00	1	62.00	62.00	-1	14,340	-0.01%
2023/09/26	2	62.25	2	61.60	61.60	0	14,382	0.00%
2023/09/25	0	0.00	5	63.20	63.10	-5	14,459	-0.03%
2023/09/22	1	62.90	3	62.90	63.20	-2	14,466	-0.01%
2023/09/20	4	62.05	2	61.95	61.70	2	14,478	0.01%
2023/09/19	14.1	63.57	4	62.78	62.40	10.1	14,567	0.07%
2023/09/18	29.1	64.56	2	64.15	64.00	27.1	14,654	0.18%
2023/09/15	5	67.12	0	0.00	66.60	5	15,118	0.03%
2023/09/14	182	66.06	10	66.30	66.80	172	15,209	1.13%	大買/鉅額交易
2023/09/13	5	65.10	0	0.00	65.00	5	15,083	0.03%
2023/09/12	0	0.00	1	65.80	65.20	-1	15,044	-0.01%
2023/09/11	35	66.73	16	66.19	65.00	19	14,948	0.13%
2023/09/08	3	68.50	1	69.40	68.40	2	14,761	0.01%
2023/09/07	29	68.67	19	68.56	69.00	10	14,747	0.07%
2023/09/06	14	70.56	40	70.79	69.80	-26	14,736	-0.18%
2023/09/05	85	70.18	69	69.62	70.60	16	14,622	0.11%
2023/09/04	41	67.91	43	68.51	68.10	-2	13,907	-0.01%
2023/09/01	5	67.50	19	68.02	66.30	-14	13,906	-0.10%
2023/08/31	84	68.82	87	69.28	68.80	-3	14,025	-0.02%
2023/08/30	63	68.52	15	68.30	68.30	48	13,475	0.36%
2023/08/29	13	65.22	21	65.49	66.40	-8	13,009	-0.06%
2023/08/28	6	63.18	1	63.90	63.40	5	12,798	0.04%
2023/08/25	12	64.38	2	64.70	64.30	10	12,830	0.08%
2023/08/24	11	64.54	50	65.41	64.50	-39	12,777	-0.31%
2023/08/23	51	65.79	35	65.03	64.60	16	12,668	0.13%
2023/08/22	18	65.24	47	65.79	64.50	-29	12,588	-0.23%
2023/08/21	82	65.45	40	65.75	65.80	42	12,422	0.34%
2023/08/18	11	65.43	4	66.00	64.20	7	12,213	0.06%
2023/08/17	8	64.63	13.5	64.66	65.60	-5.5	12,012	-0.05%
2023/08/16	27.5	63.55	36	63.91	64.50	-8.5	11,781	-0.07%
2023/08/15	0	61.50	3	60.77	61.90	-3	11,231	-0.03%
2023/08/14	0	0.00	1	55.80	56.30	-1	11,076	-0.01%
2023/08/11	1	58.40	0	0.00	57.50	1	11,048	0.01%
2023/08/10	2	58.15	22	58.98	58.10	-20	11,025	-0.18%
2023/08/09	2	61.10	14	60.70	60.90	-12	10,926	-0.11%
2023/08/08	7	62.71	1	62.20	61.90	6	10,878	0.06%
2023/08/07	14	63.37	3	63.17	64.00	11	10,834	0.10%
2023/08/04	10	62.28	11	62.33	62.30	-1	10,768	-0.01%
2023/08/02	17	64.46	7	63.23	62.70	10	10,710	0.09%
2023/08/01	1	64.10	3	63.70	63.60	-2	10,508	-0.02%
2023/07/31	10	65.68	2	70.60	64.50	8	10,379	0.08%
2023/07/28	14.2	69.56	8	69.69	69.60	6.2	9,839	0.06%
2023/07/27	38.2	68.45	39.1	69.15	67.50	-0.9	9,214	-0.01%
2023/07/26	30	68.58	26	67.05	65.80	4	8,371	0.05%
2023/07/25	22	64.71	25	65.33	66.80	-3	7,406	-0.04%
2023/07/24	0	60.30	0	0.00	60.80	0	6,496	0.00%
2023/07/21	1	61.30	0	0.00	60.80	1	6,468	0.02%
2023/07/20	4	62.33	13	62.00	61.60	-9	6,462	-0.14%
2023/07/19	2	61.00	5	60.26	59.70	-3	6,335	-0.05%
2023/07/18	9	63.10	2	63.20	60.80	7	6,304	0.11%
2023/07/14	6	62.38	0	0.00	62.00	6	6,194	0.10%
2023/07/13	0	0.00	2	62.00	61.00	-2	5,970	-0.03%
2023/07/10	1	56.00	12	56.30	56.00	-11	5,591	-0.20%
2023/07/07	7	58.43	0	0.00	57.60	7	5,553	0.13%
2023/07/06	5	62.40	1	62.40	62.40	4	5,441	0.07%
2023/07/04	0	0.00	2	62.70	62.40	-2	5,278	-0.04%
2023/07/03	2	61.40	0	0.00	62.30	2	5,211	0.04%
2023/06/30	0	0.00	10	59.70	61.30	-10	5,107	-0.20%
2023/06/29	0	0.00	3	60.10	60.10	-3	5,085	-0.06%
2023/06/28	1	60.20	44	61.14	60.00	-43	5,085	-0.85%
2023/06/27	52	60.96	12	61.08	60.60	40	5,088	0.79%
2023/06/26	15	64.09	4	64.35	63.90	11	4,952	0.22%
2023/06/21	15	65.09	3	64.74	65.00	12	4,791	0.25%
2023/06/19	0	0.00	6	60.00	59.80	-6	4,168	-0.14%
2023/06/16	8	60.33	1	60.10	60.10	7	4,175	0.17%
2023/06/15	1	61.20	0	0.00	61.10	1	4,216	0.02%
2023/06/13	0	0.00	1	61.90	61.30	-1	4,248	-0.02%
2023/06/12	1	61.00	1	61.10	61.80	0	4,180	0.00%
2023/06/09	3	61.97	8	62.18	63.30	-5	4,033	-0.12%
2023/06/08	1	60.70	2	60.10	60.80	-1	3,779	-0.03%
2023/06/07	2	61.65	10	61.20	61.60	-8	3,720	-0.22%
2023/06/06	4	60.78	9	61.98	60.00	-5	3,521	-0.14%
2023/06/05	9	58.60	0	0.00	58.90	9	3,214	0.28%
2023/06/02	1	57.90	2	57.85	57.80	-1	3,151	-0.03%
2023/06/01	0	0.00	1	57.10	57.20	-1	3,163	-0.03%
2023/05/31	1	58.40	1	58.10	57.50	0	3,194	0.00%
2023/05/30	0	0.00	3	56.87	56.70	-3	3,152	-0.10%
2023/05/29	0	56.63	23	57.03	56.80	-23	3,218	-0.71%
2023/05/26	3	58.03	4	57.73	56.50	-1	3,274	-0.03%
2023/05/25	2	57.35	3	57.53	57.30	-1	3,341	-0.03%
2023/05/24	0	0.00	51	56.90	56.80	-51	3,360	-1.52%
2023/05/23	3	56.87	131	56.94	56.80	-128	3,466	-3.69%	大賣/鉅額交易
2023/05/22	3	56.93	20	57.06	57.00	-17	3,606	-0.47%
2023/05/19	1	54.90	0	0.00	55.10	1	3,623	0.03%
2023/05/18	3	55.37	0	0.00	55.20	3	3,750	0.08%
2023/05/16	0	53.50	0	0.00	53.20	0	3,850	0.00%
2023/05/15	1	53.20	0	0.00	53.80	1	3,890	0.03%
2023/05/12	10	53.30	0	0.00	54.10	10	4,039	0.25%
2023/05/10	0	54.70	10	54.70	54.70	-10	4,193	-0.24%
2023/05/08	2	54.90	2.1	56.37	55.60	-0.1	4,446	0.00%
2023/05/04	1	53.80	0	0.00	53.80	1	4,604	0.02%
2023/05/03	1	54.40	0	0.00	54.00	1	4,957	0.02%
2023/05/02	2	55.10	6	55.00	55.20	-4	5,159	-0.08%
2023/04/28	8	55.13	0	0.00	54.80	8	5,471	0.15%
2023/04/27	0	0.00	5	54.30	53.50	-5	5,628	-0.09%
2023/04/26	2	53.00	2	53.40	53.40	0	5,806	0.00%
2023/04/25	8	53.70	0	0.00	53.70	8	5,941	0.13%
2023/04/24	10	56.00	0	0.00	55.70	10	6,023	0.17%
2023/04/21	5	55.70	1	55.30	55.20	4	6,131	0.07%
2023/04/20	5	56.60	3	57.80	56.60	2	6,356	0.03%
2023/04/19	2	59.60	0	0.00	58.80	2	6,644	0.03%
2023/04/18	4	60.43	0	0.00	60.00	4	6,886	0.06%
2023/04/17	2	61.50	0	0.00	60.90	2	7,183	0.03%
2023/04/14	0	0.00	12	61.32	60.90	-12	7,381	-0.16%
2023/04/13	5	60.48	0	0.00	60.40	5	7,369	0.07%
2023/04/12	0	0.00	5	60.94	60.90	-5	7,350	-0.07%
2023/04/11	2	61.15	0	0.00	60.60	2	7,331	0.03%
2023/04/10	1	61.00	14	61.23	61.40	-13	7,302	-0.18%
2023/04/07	1	60.60	1	60.70	60.70	0	7,279	0.00%
2023/03/29	0	0.00	16	60.06	59.70	-16	7,286	-0.22%
2023/03/28	19	59.23	0	0.00	58.90	19	7,294	0.26%
2023/03/24	0	0.00	5	60.80	61.10	-5	7,282	-0.07%
2023/03/23	17	60.33	0	0.00	59.90	17	7,258	0.23%
2023/03/22	3	61.43	27	61.57	62.00	-24	7,190	-0.33%
2023/03/21	5	59.16	11	59.35	60.10	-6	7,257	-0.08%
2023/03/20	14	58.51	4	59.00	58.60	10	7,338	0.14%
2023/03/17	0	59.00	0	0.00	59.20	0	7,294	0.00%
2023/03/16	0	0.00	5	58.16	58.50	-5	7,311	-0.07%
2023/03/15	230.1	60.42	3.5	60.62	60.00	226.6	7,329	3.09%	大買/鉅額交易
2023/03/14	0	0.00	1.3	60.92	60.60	-1.3	7,398	-0.02%
2023/03/13	0	0.00	2	61.50	61.90	-2	7,527	-0.03%
2023/03/10	9	62.71	9	62.10	62.10	0	7,674	0.00%
2023/03/09	2	64.50	4	64.23	63.90	-2	8,054	-0.02%
2023/03/08	0	0.00	10	64.14	63.90	-10	8,235	-0.12%
2023/03/07	0	0.00	9	64.12	63.90	-9	8,237	-0.11%
2023/03/06	11	64.10	15	64.30	64.20	-4	8,246	-0.05%
2023/03/03	1	63.40	6	63.77	63.50	-5	8,274	-0.06%
2023/03/02	0	0.00	3	63.30	63.20	-3	8,317	-0.04%
2023/03/01	16	62.64	19	63.14	62.90	-3	8,563	-0.04%
2023/02/24	5	62.72	2	63.00	62.80	3	8,563	0.04%
2023/02/23	22	63.11	8	62.84	62.80	14	8,536	0.16%
2023/02/22	14	63.69	2	64.10	63.80	12	8,545	0.14%
2023/02/21	2	64.20	7	64.39	64.80	-5	8,565	-0.06%
2023/02/20	34	64.39	23	64.68	64.60	11	8,532	0.13%
2023/02/17	18	66.28	10	66.90	66.00	8	8,545	0.09%
2023/02/16	0	0.00	2	66.30	67.50	-2	8,760	-0.02%
2023/02/15	7	64.61	5	64.90	64.70	2	8,733	0.02%
2023/02/13	0	0.00	2	64.05	63.80	-2	8,822	-0.02%
2023/02/10	2	65.20	2	64.55	64.20	0	9,008	0.00%
2023/02/09	1	67.60	2	67.25	67.20	-1	9,288	-0.01%
2023/02/07	2	66.85	3	67.97	68.00	-1	9,417	-0.01%
2023/02/06	7	66.89	6	66.17	67.00	1	9,664	0.01%
2023/02/03	0	0.00	4	66.58	66.20	-4	10,133	-0.04%
2023/02/02	1	66.40	4.3	67.20	67.00	-3.3	10,287	-0.03%
2023/02/01	13	67.86	219	67.23	67.40	-206	10,251	-2.01%	大賣/鉅額交易
2023/01/31	10	65.47	10	65.18	65.70	0	9,979	0.00%
2023/01/30	3	65.00	8	64.18	65.00	-5	9,923	-0.05%
2023/01/17	4	60.45	10	60.07	59.90	-6	9,663	-0.06%
2023/01/16	0	0.00	1	59.70	58.90	-1	9,501	-0.01%
2023/01/13	9	58.71	7	59.53	58.10	2	9,297	0.02%
2023/01/12	0	0.00	2	58.75	58.60	-2	9,133	-0.02%
2023/01/11	5	58.16	4	58.40	58.40	1	9,020	0.01%
2023/01/10	6	58.72	51	59.47	58.40	-45	8,905	-0.51%
2023/01/09	18	58.54	103	58.61	58.70	-85	8,654	-0.98%	大賣/
2023/01/06	5	55.92	9	56.86	57.30	-4	8,280	-0.05%
2023/01/05	28	56.25	10	56.79	55.40	18	8,005	0.22%
2023/01/04	12	55.58	45	55.26	57.00	-33	7,697	-0.43%
2023/01/03	0	0.00	4	51.90	51.90	-4	7,479	-0.05%
2022/12/30	0	0.00	17	50.06	50.00	-17	7,458	-0.23%
2022/12/29	1	49.90	0	0.00	50.10	1	7,453	0.01%
2022/12/28	0	0.00	1	50.10	50.20	-1	7,454	-0.01%
2022/12/26	1	51.70	0	0.00	51.50	1	7,449	0.01%
2022/12/22	20	51.50	0	0.00	51.60	20	7,454	0.27%
2022/12/21	0	0.00	5	50.60	50.70	-5	7,446	-0.07%
2022/12/20	7	52.53	0	0.00	51.20	7	7,412	0.09%
2022/12/19	4	53.20	0	0.00	53.00	4	7,378	0.05%
2022/12/16	0	0.00	1	53.90	54.40	-1	7,359	-0.01%
2022/12/15	0	55.00	8	55.25	55.30	-8	7,315	-0.11%
2022/12/14	0	0.00	4	54.90	55.10	-4	7,306	-0.05%
2022/12/13	28	54.90	5	55.90	53.80	23	7,264	0.32%
2022/12/12	2	55.15	9	55.34	55.50	-7	7,108	-0.10%
2022/12/08	1	53.80	1	54.20	54.40	0	6,943	0.00%
2022/12/07	18.1	53.02	0	0.00	53.30	18.1	6,879	0.26%
2022/12/06	102.2	54.96	8	54.96	54.70	94.2	6,762	1.39%	大買/
2022/12/05	10	56.92	11	56.48	56.30	-1	6,642	-0.02%
2022/12/02	7	58.74	8	58.25	58.40	-1	6,480	-0.02%
2022/12/01	8	56.80	37	57.27	59.00	-29	6,298	-0.46%
2022/11/30	31	54.72	53	54.25	54.50	-22	5,868	-0.37%
2022/11/29	51	51.28	0	0.00	51.60	51	5,662	0.90%
2022/11/28	15	51.22	10	50.20	51.80	5	5,630	0.09%
2022/11/25	34	51.91	1	51.40	51.10	33	5,600	0.59%
2022/11/24	18	53.15	9	52.96	52.90	9	5,523	0.16%
2022/11/23	259	52.24	65	53.04	52.90	194	5,432	3.57%	大買/鉅額交易
2022/11/22	5	51.70	0	0.00	50.90	5	5,156	0.10%
2022/11/18	3	52.63	11	52.78	51.60	-8	5,061	-0.16%
2022/11/17	15	52.17	7	51.90	51.80	8	4,910	0.16%
2022/11/16	3	52.10	3	51.87	52.00	0	4,802	0.00%
2022/11/15	19	52.12	50	52.19	52.30	-31	4,707	-0.66%
2022/11/14	27	51.21	42	51.01	51.60	-15	4,510	-0.33%
2022/11/11	11	48.76	10	48.64	48.55	1	4,177	0.02%
2022/11/10	36	48.87	21	49.01	48.50	15	4,045	0.37%
2022/11/09	18	49.58	16	49.95	49.60	2	3,940	0.05%
2022/11/08	16	50.35	4	51.08	49.30	12	3,814	0.31%
2022/11/07	67	49.91	111	50.48	50.50	-44	3,587	-1.23%	大賣/
2022/11/04	10	47.35	23	47.42	47.60	-13	3,173	-0.41%
2022/11/03	49	46.84	13	47.15	47.65	36	3,014	1.19%
2022/11/02	115	46.65	116	46.95	47.10	-1	2,855	-0.04%	大買/大賣/
2022/11/01	15	46.74	11	45.48	46.50	4	2,519	0.16%
2022/10/31	9	42.52	13	42.63	43.60	-4	1,885	-0.21%
2022/10/28	4	39.95	7	39.92	39.65	-3	1,655	-0.18%
2022/10/27	9	39.74	6	38.99	39.80	3	1,532	0.20%
2022/10/26	11	39.00	9	38.80	37.50	2	1,470	0.14%
2022/10/25	2	38.35	0	0.00	38.00	2	1,311	0.15%
2022/10/24	2	37.70	0	0.00	36.90	2	1,270	0.16%
2022/10/19	5	38.30	0	0.00	38.00	5	1,359	0.37%
2022/10/13	2	35.80	0	0.00	34.90	2	1,756	0.11%
2022/10/04	1	38.00	1	38.40	38.50	0	2,030	0.00%
2022/09/30	1	37.40	33	35.96	37.85	-32	2,101	-1.52%
2022/09/29	0	0.00	7	36.70	36.65	-7	2,108	-0.33%
2022/09/26	0	0.00	129	37.02	36.65	-129	2,167	-5.95%	大賣/鉅額交易
2022/09/22	0	0.00	1	39.70	39.65	-1	2,220	-0.05%
2022/09/19	0	0.00	2	40.50	40.35	-2	2,274	-0.09%
2022/09/16	0	0.00	3	41.75	41.10	-3	2,291	-0.13%
2022/09/15	1	42.00	0	0.00	41.85	1	2,339	0.04%
2022/09/12	2	41.30	0	0.00	41.20	2	2,461	0.08%
2022/09/05	0	40.85	0	0.00	40.70	0	2,499	0.00%
2022/09/02	12	42.35	0	0.00	42.35	12	2,485	0.48%
2022/08/29	0	0.00	12	42.23	42.15	-12	2,473	-0.49%
2022/08/26	4	43.80	0	0.00	43.60	4	2,463	0.16%
2022/08/24	0	0.00	2	42.80	42.80	-2	2,441	-0.08%
2022/08/19	0	0.00	1	44.35	43.75	-1	2,505	-0.04%
2022/08/18	2	43.90	1	43.45	43.95	1	2,511	0.04%
2022/08/17	0.1	43.40	0	0.00	43.60	0.1	2,512	0.00%
2022/08/15	1	43.45	0	0.00	43.40	1	2,519	0.04%
2022/08/12	6	42.71	1	42.65	43.05	5	2,522	0.20%
2022/08/11	5	41.71	0	0.00	41.95	5	2,507	0.20%
2022/08/10	1	41.15	1	41.85	41.90	0	2,505	0.00%
2022/08/08	0	0.00	6	41.43	41.30	-6	2,521	-0.24%
2022/08/03	0	40.68	1	41.15	40.45	-1	2,530	-0.04%
2022/08/02	3	40.90	2	40.78	40.80	1	2,548	0.04%
2022/08/01	0	42.10	0	0.00	42.15	0	2,531	0.00%
2022/07/28	1	42.70	2	42.60	42.60	-1	2,524	-0.04%
2022/07/27	0	0.00	1	43.50	43.70	-1	2,494	-0.04%
2022/07/22	5	46.99	4	47.45	46.65	1	2,492	0.04%
2022/07/21	4	45.20	0	0.00	46.65	4	2,306	0.17%
2022/07/15	0	0.00	1	45.10	46.25	-1	2,216	-0.05%
2022/07/13	1	44.40	2	44.70	44.25	-1	2,143	-0.05%
2022/07/11	2	44.33	0	0.00	44.20	2	2,063	0.10%
2022/07/08	0	0.00	1	46.10	46.00	-1	2,033	-0.05%
2022/07/05	0	0.00	1	45.05	45.45	-1	1,998	-0.05%
2022/07/04	3	43.95	0	0.00	43.85	3	1,962	0.15%
2022/07/01	2.1	44.80	0	0.00	44.05	2.1	1,946	0.11%
2022/06/30	1.1	45.62	2	45.25	45.25	-0.9	1,909	-0.05%
2022/06/29	3	47.17	0	0.00	47.05	3	1,868	0.16%
2022/06/24	1	48.10	0	0.00	48.20	1	1,803	0.06%
2022/06/22	2.1	48.65	0	0.00	47.85	2.1	1,777	0.12%
2022/06/21	1	49.25	0	0.00	50.00	1	1,735	0.06%
2022/06/20	3	49.55	0	0.00	48.35	3	1,712	0.18%
2022/06/17	3	52.53	0	0.00	51.30	3	1,700	0.18%
2022/06/16	10	55.20	0	0.00	54.10	10	1,660	0.60%
2022/06/15	2	55.50	5	56.02	55.10	-3	1,664	-0.18%
2022/06/14	5	55.30	0	0.00	55.90	5	1,681	0.30%
2022/06/13	2	56.20	0	0.00	56.30	2	1,694	0.12%
2022/06/07	1	56.90	0	0.00	56.90	1	1,754	0.06%
2022/06/06	0	0.00	1	57.60	57.50	-1	1,766	-0.06%
2022/05/31	0	0.00	5	57.40	57.90	-5	1,850	-0.27%
2022/05/30	5	56.16	3	56.33	58.00	2	1,871	0.11%
2022/05/26	1	54.50	0	0.00	54.10	1	1,874	0.05%
2022/05/25	3	54.77	0	0.00	55.00	3	1,982	0.15%
2022/05/20	0	0.00	1	55.80	55.80	-1	2,317	-0.04%
2022/05/18	1	56.90	0	0.00	56.80	1	2,307	0.04%
2022/05/17	1	54.80	1	55.90	56.70	0	2,285	0.00%
2022/05/16	0.1	55.60	1	55.60	54.60	-0.9	2,269	-0.04%
2022/05/12	1	57.30	1	56.90	55.50	0	2,249	0.00%
2022/05/11	1	56.50	0	0.00	56.90	1	2,235	0.04%
2022/05/09	0.1	57.70	0	0.00	57.50	0.1	2,252	0.00%
2022/05/06	3	59.40	3	58.70	60.40	0	2,244	0.00%
2022/05/05	1	61.10	0	0.00	60.60	1	2,255	0.04%
2022/04/27	2.1	57.53	1	57.30	59.50	1.1	2,277	0.05%
2022/04/26	7	60.00	3	60.67	59.50	4	2,261	0.18%
2022/04/25	1.2	60.50	11	60.81	60.50	-9.8	2,256	-0.43%
2022/04/22	2	64.20	2	64.80	64.40	0	2,228	0.00%
2022/04/21	0.1	66.50	0	0.00	66.40	0.1	2,218	0.00%
2022/04/20	1	66.70	0	0.00	66.70	1	2,240	0.04%
2022/04/18	3	66.53	0	0.00	66.00	3	2,273	0.13%
2022/04/15	1.1	67.61	0	0.00	67.60	1.1	2,295	0.05%
2022/04/13	1	68.60	0	0.00	68.70	1	2,381	0.04%
2022/04/11	1	69.20	0	0.00	68.60	1	2,456	0.04%
2022/04/08	1	70.70	0	0.00	70.60	1	2,467	0.04%
2022/04/07	0	0.00	2	70.75	70.40	-2	2,504	-0.08%
2022/04/01	1	71.70	1	71.30	71.40	0	2,653	0.00%
2022/03/31	0	0.00	1	71.90	71.80	-1	2,696	-0.04%
2022/03/29	0	72.70	0	0.00	72.30	0	2,965	0.00%
2022/03/28	2	72.45	0	0.00	72.60	2	3,084	0.06%
2022/03/25	0	0.00	1	73.40	73.00	-1	3,130	-0.03%
2022/03/24	1	72.00	0	0.00	72.50	1	3,173	0.03%
2022/03/23	0	0.00	0	72.60	72.60	0	3,210	0.00%
2022/03/22	2	72.60	4	72.30	72.70	-2	3,236	-0.06%
2022/03/21	0	0.00	9	71.31	71.40	-9	3,239	-0.28%
2022/03/18	1	70.50	1.1	71.37	71.40	-0.1	3,312	0.00%
2022/03/17	1	70.50	1	70.30	70.90	0	3,316	0.00%
2022/03/16	1	69.40	0	0.00	68.80	1	3,351	0.03%
2022/03/15	9.1	69.32	1	69.30	68.80	8.1	3,369	0.24%
2022/03/14	6	70.68	1	70.80	70.60	5	3,381	0.15%
2022/03/11	0.1	70.30	0	0.00	70.80	0.1	3,477	0.00%
2022/03/09	1	70.50	1	70.70	70.90	0	3,527	0.00%
2022/03/08	1.1	69.81	0	0.00	70.10	1.1	3,573	0.03%
2022/03/07	1.1	70.72	1	71.50	70.90	0.1	3,618	0.00%
2022/03/01	0	0.00	7	74.96	75.40	-7	3,833	-0.18%
2022/02/25	28	75.65	13	75.65	75.00	15	3,886	0.39%
2022/02/24	9	74.63	6	74.92	74.20	3	4,011	0.07%
2022/02/23	1	74.00	42	73.89	74.20	-41	4,011	-1.02%
2022/02/21	4	71.45	2	71.20	71.50	2	4,158	0.05%
2022/02/18	6	70.80	11	70.79	70.80	-5	4,337	-0.12%
2022/02/17	3.1	71.10	0	0.00	70.90	3.1	5,207	0.06%
2022/02/16	3	71.10	0	0.00	70.80	3	5,801	0.05%
2022/02/14	0	0.00	2	70.95	70.70	-2	5,953	-0.03%
2022/02/11	25	72.16	25	72.16	72.00	0	6,038	0.00%
2022/02/10	4	73.77	6	73.05	73.00	-2	6,225	-0.03%
2022/02/09	0	0.00	4	72.00	72.20	-4	6,242	-0.06%
2022/02/07	13	69.58	14	69.61	69.70	-1	6,412	-0.02%
2022/01/26	1	69.10	1	68.20	67.50	0	6,444	0.00%
2022/01/25	1	69.30	0	0.00	69.00	1	6,552	0.02%
2022/01/24	4	69.65	0	0.00	69.80	4	6,667	0.06%
2022/01/21	1	71.30	0	0.00	71.50	1	6,749	0.01%
2022/01/20	2	71.30	0	0.00	71.90	2	6,844	0.03%
2022/01/19	4	72.25	3	72.80	72.20	1	6,881	0.01%
2022/01/18	3	74.50	3	73.40	73.40	0	6,994	0.00%
2022/01/17	0	0.00	7	73.90	73.80	-7	7,053	-0.10%
2022/01/12	1	72.40	1	71.80	72.20	0	7,299	0.00%
2022/01/10	3	73.70	0	0.00	73.90	3	7,484	0.04%
2022/01/07	2	74.40	16	73.13	73.50	-14	7,675	-0.18%
2022/01/06	3	75.30	0	0.00	75.30	3	7,663	0.04%
2022/01/05	2.1	76.10	1	76.10	76.10	1.1	7,694	0.01%
2021/12/30	11	77.39	2	78.20	77.10	9	7,817	0.12%
2021/12/29	0	0.00	1	77.40	78.10	-1	7,940	-0.01%
2021/12/28	13	78.25	11	79.63	77.60	2	8,059	0.02%
2021/12/27	5.1	78.08	2	78.45	77.60	3.1	8,168	0.04%
2021/12/24	9	78.53	4	78.72	78.40	5	8,290	0.06%
2021/12/23	40	78.36	6	78.62	78.40	34	8,387	0.41%
2021/12/22	0	0.00	12	76.80	77.10	-12	8,527	-0.14%
2021/12/20	5	73.72	0	0.00	73.10	5	9,674	0.05%
2021/12/17	1	74.81	0	0.00	74.90	1	9,822	0.01%
2021/12/15	5	75.50	6	75.08	74.80	-1	9,853	-0.01%
2021/12/14	9	75.66	3	76.30	75.20	6	9,905	0.06%
2021/12/13	5	74.70	1	75.20	75.10	4	9,860	0.04%
2021/12/10	3	74.27	0	0.00	74.40	3	10,038	0.03%
2021/12/09	2	75.70	0	0.00	75.20	2	10,000	0.02%
2021/12/08	0.2	76.70	0	0.00	76.20	0.2	10,010	0.00%
2021/12/07	3	77.77	0.1	78.00	76.60	2.9	10,001	0.03%
2021/12/06	1	76.10	1	76.00	76.00	0	10,060	0.00%
2021/12/02	2.1	76.00	0	0.00	75.50	2.1	10,112	0.02%
2021/12/01	2	75.40	3	75.97	75.30	-1	10,105	-0.01%
2021/11/30	0.2	77.00	0	0.00	76.90	0.2	10,062	0.00%
2021/11/29	3	76.10	4	75.20	76.30	-1	10,057	-0.01%
2021/11/26	4	76.60	6	77.17	75.90	-2	9,995	-0.02%
2021/11/25	3	79.57	1	78.60	78.70	2	9,949	0.02%
2021/11/24	1	79.00	0	0.00	79.70	1	9,979	0.01%
2021/11/23	8	79.71	1	79.50	78.80	7	10,081	0.07%
2021/11/22	3	81.57	3	81.50	83.00	0	9,931	0.00%
2021/11/19	0	0.00	3	79.57	79.10	-3	9,795	-0.03%
2021/11/18	6	78.63	308	78.40	78.10	-302	9,812	-3.08%	大賣/鉅額交易
2021/11/17	6.2	79.99	279	80.16	79.80	-272.8	9,727	-2.80%	大賣/鉅額交易
2021/11/16	622.2	82.62	204	85.80	80.50	418.2	9,651	4.33%	大買/大賣/鉅額交易
2021/11/15	25	82.40	66	81.67	83.90	-41	8,911	-0.46%
2021/11/12	13	76.27	5	75.90	76.30	8	8,640	0.09%
2021/11/11	3	77.50	6	77.08	75.40	-3	8,744	-0.03%
2021/11/10	4	75.95	0	0.00	76.10	4	8,994	0.04%
2021/11/09	11	76.85	18	76.86	77.00	-7	9,006	-0.08%
2021/11/08	2	74.40	1	75.30	74.00	1	8,860	0.01%
2021/11/05	3	74.30	0	0.00	74.50	3	8,942	0.03%
2021/11/04	1	76.60	86	76.09	75.20	-85	8,981	-0.95%
2021/11/01	0	0.00	4	76.88	76.90	-4	9,253	-0.04%
2021/10/29	0	0.00	6	75.05	74.70	-6	9,759	-0.06%
2021/10/28	1	75.00	0	0.00	72.60	1	10,246	0.01%
2021/10/27	3	74.87	3	75.33	75.40	0	10,312	0.00%
2021/10/26	14	76.28	36	76.58	74.70	-22	10,317	-0.21%
2021/10/25	0	0.00	11	75.98	75.70	-11	10,226	-0.11%
2021/10/22	0	0.00	0.8	73.70	74.20	-0.8	10,271	-0.01%
2021/10/21	1	75.00	0	0.00	73.10	1	10,293	0.01%
2021/10/20	4	76.40	7	75.93	74.70	-3	10,274	-0.03%
2021/10/19	1	73.00	1	73.20	74.20	0	10,319	0.00%
2021/10/18	2	72.90	3	73.50	74.00	-1	10,566	-0.01%
2021/10/15	3	72.70	8	72.11	73.40	-5	10,569	-0.05%
2021/10/13	2	67.00	0	0.00	66.50	2	10,558	0.02%
2021/10/12	1	69.10	0	0.00	69.10	1	10,571	0.01%
2021/10/08	1	70.40	8	71.40	71.00	-7	10,617	-0.07%
2021/10/07	3	70.10	1	70.20	70.20	2	10,683	0.02%
2021/10/05	11	64.98	11	65.45	67.60	0	11,074	0.00%
2021/10/04	7	67.36	1	67.40	66.00	6	11,062	0.05%
2021/10/01	6	71.13	45	73.71	71.10	-39	10,969	-0.36%
2021/09/30	1	74.90	1	75.60	75.40	0	10,879	0.00%
2021/09/29	20	76.12	27	77.18	73.90	-7	10,816	-0.06%
2021/09/28	123	81.75	227.1	82.42	80.20	-104.1	10,680	-0.97%	大買/大賣/鉅額交易
2021/09/27	21	79.01	65	78.13	79.90	-44	9,841	-0.45%
2021/09/24	37	75.79	21	75.38	75.70	16	9,525	0.17%
2021/09/23	0	0.00	3	72.90	73.00	-3	9,417	-0.03%
2021/09/22	1	71.30	0	0.00	71.50	1	9,438	0.01%
2021/09/17	0	0.00	5	73.42	73.50	-5	9,470	-0.05%
2021/09/16	107	72.40	1	71.80	72.60	106	9,454	1.12%	大買/鉅額交易
2021/09/15	1	72.90	0	0.00	71.50	1	9,509	0.01%
2021/09/13	16	72.74	0	0.00	71.70	16	9,632	0.17%
2021/09/10	38	72.01	5	72.30	72.70	33	9,877	0.33%
2021/09/09	17	72.24	54	72.77	72.20	-37	10,071	-0.37%
2021/09/08	1	70.60	0	0.00	69.60	1	10,401	0.01%
2021/09/07	1	69.60	2	69.60	70.30	-1	11,177	-0.01%
2021/09/06	2	72.70	0	0.00	71.30	2	11,699	0.02%
2021/09/03	2	72.35	0	0.00	72.10	2	11,964	0.02%
2021/09/02	4	72.78	0	0.00	71.90	4	12,347	0.03%
2021/09/01	0	0.00	2	73.30	73.70	-2	12,590	-0.02%
2021/08/31	6	72.62	1	72.40	72.80	5	12,590	0.04%
2021/08/30	11	74.03	1	73.80	73.40	10	12,648	0.08%
2021/08/27	7	73.66	8	73.75	73.70	-1	12,604	-0.01%
2021/08/26	0	0.00	1	70.80	71.70	-1	12,512	-0.01%
2021/08/25	169	69.62	1	70.50	70.50	168	12,632	1.33%	大買/鉅額交易
2021/08/24	2	72.10	5	71.76	70.00	-3	12,652	-0.02%
2021/08/23	1	70.70	2	70.85	71.50	-1	12,669	-0.01%
2021/08/20	2	69.20	11	69.20	68.20	-9	12,712	-0.07%
2021/08/19	25	71.01	20	71.60	69.30	5	12,867	0.04%
2021/08/18	51	71.12	37	70.77	73.90	14	12,851	0.11%
2021/08/17	29	74.13	49	74.96	73.80	-20	12,837	-0.16%
2021/08/16	36.1	78.79	23	74.79	74.90	13.1	12,983	0.10%
2021/08/13	0.4	82.69	28	82.32	82.90	-27.7	12,988	-0.21%
2021/08/12	1	84.10	0	0.00	84.30	1	13,191	0.01%
2021/08/11	34	84.81	15	85.70	84.50	19	13,585	0.14%
2021/08/10	125	85.58	42	84.40	85.40	83	13,665	0.61%	大買/
2021/08/09	417	85.78	13	86.18	84.10	404	13,730	2.94%	大買/鉅額交易
2021/08/06	6	87.32	6	88.17	88.00	0	13,816	0.00%
2021/08/05	2	87.70	6	88.00	87.30	-4	13,821	-0.03%
2021/08/04	267	88.56	658	88.07	89.10	-391	14,081	-2.78%	大買/大賣/鉅額交易
2021/08/03	21	87.09	25	86.86	87.50	-4	13,658	-0.03%
2021/08/02	13	81.23	16	81.98	83.30	-3	13,151	-0.02%
2021/07/29	1	77.40	0	0.00	78.60	1	13,389	0.01%
2021/07/28	7	77.69	0	0.00	77.80	7	13,621	0.05%
2021/07/27	4	81.53	11	83.11	80.00	-7	13,719	-0.05%
2021/07/26	6	81.38	0	0.00	81.20	6	13,875	0.04%
2021/07/23	11	82.92	2	82.10	82.10	9	13,994	0.06%
2021/07/22	15.2	82.22	22	82.14	81.40	-6.8	13,930	-0.05%
2021/07/21	57	78.04	1	76.60	75.90	56	13,746	0.41%
2021/07/20	10.2	77.34	1	77.20	76.90	9.2	13,750	0.07%
2021/07/19	1.1	81.16	0	0.00	80.50	1.1	13,833	0.01%
2021/07/16	3.1	81.64	0	0.00	81.40	3.1	14,247	0.02%
2021/07/15	1.1	81.71	10	81.63	81.70	-8.9	14,505	-0.06%
2021/07/14	1	83.50	0	0.00	82.50	1	14,695	0.01%
2021/07/13	23	87.46	16	85.80	83.70	7	14,884	0.05%
2021/07/12	11	83.67	1	84.60	83.20	10	14,678	0.07%
2021/07/09	3	84.07	1	84.30	84.50	2	14,692	0.01%
2021/07/08	2	84.20	0	0.00	83.20	2	14,792	0.01%
2021/07/07	1	83.20	0	0.00	82.80	1	14,932	0.01%
2021/07/05	3	84.13	1	84.90	85.10	2	15,176	0.01%
2021/07/02	1	82.00	0	0.00	82.00	1	15,175	0.01%
2021/07/01	1	80.90	5	81.60	80.70	-4	15,341	-0.03%
2021/06/30	1	81.80	1	81.10	81.50	0	15,632	0.00%
2021/06/28	1	82.00	1	84.20	84.80	0	16,256	0.00%
2021/06/25	1	83.00	0	0.00	82.70	1	16,444	0.01%
2021/06/23	1	83.20	4	85.08	84.80	-3	17,087	-0.02%
2021/06/22	20	82.31	21.5	83.24	83.00	-1.5	17,247	-0.01%
2021/06/21	5	82.84	4	83.15	82.40	1	17,979	0.01%
2021/06/18	7	88.36	2	87.65	87.60	5	18,581	0.03%
2021/06/17	9	89.91	38	89.80	88.90	-29	18,730	-0.15%
2021/06/16	64	90.57	60	90.40	88.90	4	18,628	0.02%
2021/06/15	2	87.20	15	85.52	86.20	-13	18,381	-0.07%
2021/06/11	57	83.20	42	83.32	82.60	15	18,677	0.08%
2021/06/10	6	81.33	7	81.66	82.50	-1	18,508	-0.01%
2021/06/09	4	80.75	1	80.90	80.30	3	18,181	0.02%
2021/06/03	1	76.50	0	0.00	76.80	1	18,237	0.01%
2021/06/02	0	0.00	3	76.77	76.10	-3	18,457	-0.02%
2021/06/01	3	80.13	4	79.55	79.50	-1	18,353	-0.01%
2021/05/28	9	81.64	3	81.57	80.90	6	18,411	0.03%
2021/05/27	3	80.67	5	81.34	81.30	-2	18,468	-0.01%
2021/05/26	2	78.20	1	78.30	80.00	1	18,319	0.01%
2021/05/25	10	81.19	7	81.06	78.50	3	18,359	0.02%
2021/05/24	66	76.92	69	76.70	78.20	-3	18,270	-0.02%
2021/05/21	8	75.63	4	75.78	75.50	4	18,138	0.02%
2021/05/20	11	76.59	16	76.14	74.00	-5	18,249	-0.03%
2021/05/19	31	76.60	19	76.36	78.60	12	18,154	0.07%
2021/05/18	37	70.16	36	70.64	71.80	1	18,103	0.01%
2021/05/17	1	66.50	14	69.65	66.50	-13	18,788	-0.07%
2021/05/14	16	73.86	2	73.80	73.80	14	20,041	0.07%
2021/05/13	3	62.80	4	61.88	68.10	-1	19,889	-0.01%
2021/05/12	122	69.60	133	68.42	65.70	-11	19,943	-0.06%	大買/大賣/
2021/05/11	0	0.00	13	70.70	70.00	-13	20,097	-0.06%
2021/05/07	9	73.94	1	72.10	72.10	8	20,804	0.04%
2021/05/06	10	72.99	17	72.05	73.50	-7	20,847	-0.03%
2021/05/05	9	70.42	2	71.07	70.20	7	20,768	0.03%
2021/05/04	0	67.30	0	0.00	67.30	0	21,129	0.00%
2021/05/03	3	76.40	8	78.40	74.70	-5	21,321	-0.02%
2021/04/29	9	82.92	1	82.50	83.00	8	21,377	0.04%
2021/04/28	2	81.90	2	81.45	80.00	0	21,438	0.00%
2021/04/27	1	82.50	2	82.65	81.80	-1	21,401	0.00%
2021/04/26	9	81.21	19	81.89	81.10	-10	21,350	-0.05%
2021/04/23	16	85.12	1	84.00	82.80	15	21,429	0.07%
2021/04/22	63	87.01	57	86.54	85.20	6	21,344	0.03%
2021/04/21	7	84.27	10.2	84.36	84.30	-3.2	20,986	-0.02%
2021/04/20	14	82.39	13	82.12	81.30	1	20,862	0.00%
2021/04/19	5	80.46	4	81.03	80.10	1	20,734	0.00%
2021/04/16	19	79.04	11	78.54	77.80	8	20,537	0.04%
2021/04/15	51	76.72	51	76.81	78.00	0	20,348	0.00%
2021/04/14	15	75.40	10	75.03	75.30	5	20,297	0.02%
2021/04/13	7	74.99	7	75.33	74.00	0	20,402	0.00%
2021/04/12	15	78.95	20	77.22	76.40	-5	20,581	-0.02%
2021/04/09	93	82.17	243	81.64	79.00	-150	20,588	-0.73%	大賣/鉅額交易
2021/04/08	83	79.99	109	80.17	79.80	-26	20,616	-0.13%	大賣/
2021/04/07	31	79.48	228	80.23	79.50	-197	20,634	-0.95%	大賣/鉅額交易
2021/04/06	33	80.07	8	79.28	81.10	25	20,773	0.12%
2021/04/01	5	76.30	2	75.65	75.50	3	21,171	0.01%
2021/03/31	120	75.84	152	76.53	75.80	-32	21,598	-0.15%	大買/大賣/
2021/03/30	17	74.04	15	72.89	73.10	2	22,568	0.01%
2021/03/29	199	73.22	200	73.43	72.40	-1	22,798	0.00%	大買/大賣/
2021/03/26	42	69.13	40	69.19	69.00	2	22,533	0.01%
2021/03/25	28	70.43	33	68.63	68.00	-5	22,491	-0.02%
2021/03/24	51.2	70.78	59	71.36	70.20	-7.8	22,209	-0.04%
2021/03/23	57.8	68.63	116	67.94	70.80	-58.2	21,339	-0.27%	大賣/
2021/03/22	156	65.22	22	65.27	65.30	134	20,493	0.65%	大買/鉅額交易
2021/03/19	32	65.23	24	64.44	63.40	8	20,159	0.04%
2021/03/18	48	64.86	43	64.87	63.10	5	19,809	0.03%
2021/03/17	118	63.54	192.9	62.56	64.60	-74.9	19,342	-0.39%	大買/大賣/
2021/03/16	62	60.10	40	59.73	60.30	22	18,592	0.12%
2021/03/15	40	59.61	38	58.60	59.60	2	18,506	0.01%
2021/03/12	39	58.61	39	60.00	58.60	0	18,490	0.00%
2021/03/11	41	58.65	50	58.04	59.90	-9	18,523	-0.05%
2021/03/10	39	57.58	37	57.20	57.60	2	18,503	0.01%
2021/03/09	40	57.91	53	56.80	56.90	-13	18,499	-0.07%
2021/03/08	39	58.41	816	59.58	58.40	-777	18,414	-4.22%	大賣/鉅額交易
2021/03/05	86	56.70	88	56.89	56.40	-2	18,256	-0.01%
2021/03/04	5	58.20	2	56.70	56.40	3	18,282	0.02%
2021/03/03	2	57.55	1	58.40	58.40	1	18,247	0.01%
2021/03/02	5	59.30	10	58.00	57.20	-5	18,591	-0.03%
2021/02/26	191	58.22	24	59.11	59.30	167	18,657	0.90%	大買/鉅額交易
2021/02/25	111	58.96	4	59.10	58.70	107	18,873	0.57%	大買/鉅額交易
2021/02/24	46	60.11	88	59.34	58.50	-42	18,808	-0.22%
2021/02/23	80	60.66	5	60.80	60.80	75	18,742	0.40%
2021/02/22	789	62.36	140	62.11	61.50	649	18,702	3.47%	大買/大賣/鉅額交易
2021/02/19	134	60.53	13	60.71	61.40	121	18,460	0.66%	大買/鉅額交易
2021/02/18	32	61.02	22	61.21	60.60	10	18,605	0.05%
2021/02/17	35	61.21	31	62.64	62.50	4	19,117	0.02%
2021/02/05	108.2	58.21	94	56.47	57.90	14.2	18,671	0.08%	大買/
2021/02/04	2	54.15	0	0.00	54.00	2	17,802	0.01%
2021/02/03	59	54.96	7	54.93	53.60	52	17,791	0.29%
2021/02/02	148	54.56	152	54.92	55.20	-4	17,572	-0.02%	大買/大賣/
2021/02/01	14	53.13	3	53.57	53.70	11	17,009	0.06%
2021/01/29	18	54.57	23	54.07	51.90	-5	16,705	-0.03%
2021/01/28	0	0.00	7	53.36	52.80	-7	15,996	-0.04%
2021/01/27	6	54.88	17	54.08	53.80	-11	15,772	-0.07%
2021/01/26	41	55.49	44	55.66	54.10	-3	15,546	-0.02%
2021/01/25	16	54.24	54	53.89	54.00	-38	14,918	-0.25%
2021/01/22	17	51.44	22	52.02	52.10	-5	14,523	-0.03%
2021/01/21	17	49.05	6	49.13	50.50	11	14,213	0.08%
2021/01/20	0	0.00	3	46.40	46.90	-3	13,985	-0.02%
2021/01/19	20	48.62	3	48.45	47.95	17	13,887	0.12%
2021/01/18	0	0.00	12	46.64	48.10	-12	13,843	-0.09%
2021/01/15	5.1	50.60	0	0.00	50.10	5.1	13,596	0.04%
2021/01/14	18	51.92	1	52.00	52.50	17	13,422	0.13%
2021/01/13	4.2	52.19	9	52.91	53.20	-4.8	13,293	-0.04%
2021/01/12	19.3	50.54	11	50.14	50.40	8.3	13,148	0.06%
2021/01/11	1	53.40	5	52.40	52.60	-4	12,997	-0.03%
2021/01/08	0.4	52.50	2	52.30	52.50	-1.6	12,869	-0.01%
2021/01/07	6.3	52.61	3	52.90	52.60	3.3	12,778	0.03%
2021/01/06	7	52.26	208	53.35	51.40	-201	12,634	-1.59%	大賣/鉅額交易
2021/01/05	65	54.50	49	53.64	53.40	16	12,302	0.13%
2021/01/04	5	52.82	3	52.47	52.70	2	11,872	0.02%
2020/12/31	26	53.12	6	53.53	53.30	20	11,712	0.17%
2020/12/30	4.5	54.09	13	52.99	52.90	-8.5	11,421	-0.07%
2020/12/29	10	54.62	56	53.79	54.60	-46	11,222	-0.41%
2020/12/28	195	53.98	84	54.47	55.50	111	10,862	1.02%	大買/鉅額交易
2020/12/25	56	53.24	62	52.43	51.80	-6	10,069	-0.06%
2020/12/24	220	52.33	87	52.24	51.50	133	9,435	1.41%	大買/鉅額交易
2020/12/23	23	48.28	49	48.62	48.80	-26	7,858	-0.33%
2020/12/22	11	46.00	7.2	45.98	44.40	3.8	7,373	0.05%
2020/12/21	8	44.71	11	44.68	45.10	-3	7,047	-0.04%
2020/12/18	0	0.00	10	43.25	43.45	-10	6,902	-0.14%
2020/12/16	0	0.00	5	42.70	42.85	-5	6,903	-0.07%
2020/12/15	3.2	42.54	0	0.00	41.90	3.2	6,927	0.05%
2020/12/10	1.5	43.56	0	0.00	43.30	1.5	6,923	0.02%
2020/12/08	3	45.22	26	44.77	45.25	-23	6,732	-0.34%
2020/12/07	0.5	45.57	25.4	44.90	44.85	-24.9	6,676	-0.37%
2020/12/04	0	0.00	1	46.30	46.20	-1	6,565	-0.02%
2020/12/01	1	45.25	0	0.00	44.95	1	6,252	0.02%
2020/11/30	1	46.10	3	46.58	45.85	-2	6,096	-0.03%
2020/11/27	0	0.00	1	46.05	46.05	-1	5,956	-0.02%
2020/11/26	18	47.29	8	46.96	46.50	10	5,867	0.17%
2020/11/25	10	45.85	100	45.44	46.00	-90	5,354	-1.68%
2020/11/24	56	45.60	116	45.49	44.45	-60	5,108	-1.17%	大賣/
2020/11/23	0	0.00	1	44.75	44.40	-1	4,777	-0.02%
2020/11/20	11	45.44	31	44.90	44.45	-20	4,694	-0.43%
2020/11/19	51	44.81	59	44.91	45.20	-8	4,544	-0.18%
2020/11/18	272	45.01	130	45.03	45.00	142	4,419	3.21%	大買/大賣/鉅額交易
2020/11/17	12	45.43	278	44.72	44.50	-266	4,216	-6.31%	大賣/鉅額交易
2020/11/16	344.4	45.14	120	44.88	44.50	224.4	3,939	5.70%	大買/大賣/鉅額交易
2020/11/13	152	42.67	69	42.34	42.90	83	3,069	2.70%	大買/
2020/11/12	43	42.03	31	41.99	41.90	12	2,611	0.46%
2020/11/11	1	40.25	3	40.30	40.70	-2	2,016	-0.10%
2020/11/10	0	0.00	5	38.75	38.85	-5	1,876	-0.27%
2020/11/09	0	0.00	123	38.42	38.55	-123	1,881	-6.54%	大賣/鉅額交易
2020/11/06	2	38.80	0	0.00	38.50	2	1,890	0.11%
2020/11/05	123	38.80	0	0.00	38.70	123	1,910	6.44%	大買/鉅額交易
2020/11/04	2	38.90	0	0.00	38.70	2	1,921	0.10%
2020/10/29	0	0.00	2	38.10	38.10	-2	2,038	-0.10%
2020/10/28	1	38.35	0	0.00	38.35	1	2,055	0.05%
2020/10/27	0	0.00	1	38.75	38.80	-1	2,088	-0.05%
2020/10/26	7	38.93	3	38.93	38.70	4	2,222	0.18%
2020/10/20	14	38.48	12	38.46	38.10	2	2,295	0.09%
2020/10/14	0	0.00	3	37.05	37.30	-3	2,352	-0.13%
2020/10/08	3	37.28	1	37.35	37.05	2	2,412	0.08%
2020/10/07	1	37.15	0	0.00	37.25	1	2,440	0.04%
2020/10/06	0	0.00	1	37.40	37.30	-1	2,466	-0.04%
2020/10/05	1	37.05	0	0.00	37.10	1	2,534	0.04%
2020/09/29	1	37.50	1	37.80	37.50	0	2,631	0.00%
2020/09/25	2	37.50	2	37.53	37.05	0	2,826	0.00%
2020/09/24	0	0.00	1	37.75	37.75	-1	2,872	-0.03%
2020/09/23	1	38.40	0	0.00	37.75	1	2,956	0.03%
2020/09/22	1	38.40	1	38.20	38.20	0	2,992	0.00%
2020/09/21	3	38.92	32	39.10	38.70	-29	3,083	-0.94%
2020/09/18	31	39.34	2	40.60	39.30	29	3,137	0.92%
2020/09/17	1	40.70	0	0.00	40.60	1	3,125	0.03%
2020/09/16	10	39.70	12	39.65	39.70	-2	3,050	-0.07%
2020/09/15	0	0.00	4	39.35	39.40	-4	3,060	-0.13%
2020/09/14	0	0.00	2	38.88	39.10	-2	3,074	-0.07%
2020/09/11	2	38.48	11	38.43	38.50	-9	3,163	-0.28%
2020/09/09	1	37.85	1	38.10	39.00	0	3,282	0.00%
2020/09/08	0	0.00	1	38.35	38.15	-1	3,281	-0.03%
2020/09/07	2	37.95	2	38.08	37.65	0	3,318	0.00%
2020/09/04	1	37.75	7	37.92	37.95	-6	3,412	-0.18%
2020/09/03	0	0.00	1	38.25	38.30	-1	3,473	-0.03%
2020/09/02	1	38.20	0	0.00	37.85	1	3,506	0.03%
2020/09/01	0	0.00	1	38.15	38.15	-1	3,582	-0.03%
2020/08/31	1	37.90	1	38.30	38.00	0	3,640	0.00%
2020/08/28	3	38.10	1	38.20	37.75	2	3,741	0.05%
2020/08/26	0	0.00	2	38.00	38.05	-2	3,815	-0.05%
2020/08/25	1	38.40	0	0.00	38.40	1	3,846	0.03%
2020/08/24	6	37.80	0	0.00	38.20	6	3,868	0.16%
2020/08/20	4	36.48	18	36.31	36.05	-14	4,025	-0.35%
2020/08/19	1	39.50	0	0.00	38.90	1	4,079	0.02%
2020/08/18	1	39.05	0	0.00	39.05	1	4,106	0.02%
2020/08/13	0	0.00	1	39.55	39.05	-1	4,247	-0.02%
2020/08/12	7	39.34	0	0.00	39.35	7	4,324	0.16%
2020/08/10	5	40.06	0	0.00	40.10	5	4,604	0.11%
2020/08/07	1	40.40	1	40.20	40.10	0	4,745	0.00%
2020/08/06	3	41.05	1	40.75	40.75	2	4,823	0.04%
2020/08/05	1	41.30	1	41.20	41.20	0	5,014	0.00%
2020/08/04	1	41.05	2	41.48	41.25	-1	5,361	-0.02%
2020/08/03	1	41.10	1	41.45	40.85	0	5,506	0.00%
2020/07/31	3	41.00	1	41.05	41.15	2	5,644	0.04%
2020/07/30	2	40.98	11	41.06	40.90	-9	5,952	-0.15%
2020/07/29	0	0.00	1	38.75	39.10	-1	6,042	-0.02%
2020/07/28	4	38.74	1	39.65	38.50	3	6,369	0.05%
2020/07/27	1	40.25	1	39.80	39.80	0	6,722	0.00%
2020/07/23	11	40.94	2	41.13	40.85	9	6,857	0.13%
2020/07/22	0	0.00	4	40.35	40.35	-4	6,847	-0.06%
2020/07/21	0	0.00	5	40.21	40.25	-5	6,835	-0.07%
2020/07/20	2	39.45	2	39.73	39.80	0	6,826	0.00%
2020/07/17	4	39.80	1	39.70	39.70	3	6,825	0.04%
2020/07/16	2	40.45	2	40.33	40.10	0	6,830	0.00%
2020/07/15	0	0.00	3	40.80	40.30	-3	6,823	-0.04%
2020/07/14	8	41.04	1	41.30	40.60	7	6,846	0.10%
2020/07/13	0	0.00	1	40.80	40.90	-1	6,834	-0.01%
2020/07/10	4	40.24	4	41.00	40.10	0	6,865	0.00%
2020/07/09	1	41.55	0	0.00	41.20	1	6,897	0.01%
2020/07/08	0	0.00	9	41.78	41.70	-9	6,989	-0.13%
2020/07/07	14	42.00	14	42.17	42.00	0	6,965	0.00%
2020/07/06	2	41.53	3	41.73	41.75	-1	6,931	-0.01%
2020/07/03	2	40.90	2	40.85	40.90	0	6,929	0.00%
2020/07/02	2	41.25	5	41.30	41.15	-3	6,967	-0.04%
2020/07/01	1	41.85	12	41.83	41.65	-11	6,887	-0.16%
2020/06/30	15	41.78	2	41.85	41.85	13	6,845	0.19%
2020/06/29	1	43.05	1	42.80	42.90	0	6,765	0.00%
2020/06/24	10	43.04	1	42.80	42.85	9	6,669	0.13%
2020/06/23	0	0.00	1	42.85	42.70	-1	6,670	-0.01%
2020/06/22	1	42.55	0	0.00	42.45	1	6,647	0.02%
2020/06/19	10	42.80	0	0.00	42.85	10	6,669	0.15%
2020/06/17	8	42.69	0	0.00	42.95	8	6,597	0.12%
2020/06/11	0	0.00	1	42.25	40.90	-1	6,651	-0.02%
2020/06/10	0	0.00	1	42.45	42.45	-1	6,623	-0.02%
2020/06/09	1	42.65	0	0.00	42.30	1	6,697	0.01%
2020/06/08	0	0.00	4	43.00	42.25	-4	6,808	-0.06%
2020/06/05	2	42.75	0	0.00	42.65	2	6,766	0.03%
2020/06/04	0	0.00	11	42.53	42.65	-11	6,762	-0.16%
2020/06/03	2	41.83	1	42.05	41.90	1	6,728	0.01%
2020/06/02	0	0.00	2	42.30	41.50	-2	6,800	-0.03%
2020/06/01	0	0.00	1	41.70	41.75	-1	6,870	-0.01%
2020/05/27	1	42.00	1	41.90	41.85	0	6,848	0.00%
2020/05/26	7	42.24	26	41.80	42.25	-19	6,841	-0.28%
2020/05/25	2	41.30	0	0.00	41.55	2	6,753	0.03%
2020/05/22	5	41.66	4	41.63	41.15	1	6,717	0.01%
2020/05/21	5	41.57	4	41.90	41.90	1	6,697	0.01%
2020/05/18	0	0.00	1	40.20	40.20	-1	6,592	-0.02%
2020/05/15	31	42.06	10	41.90	41.90	21	6,449	0.33%
2020/05/14	2	43.00	1	42.60	41.30	1	6,348	0.02%
2020/05/12	60	43.98	312	43.69	43.70	-252	6,141	-4.10%	大賣/鉅額交易
2020/05/11	277	43.95	21	44.14	44.20	256	5,978	4.28%	大買/鉅額交易
2020/05/08	6	42.92	6	42.50	42.30	0	5,640	0.00%
2020/05/07	4	42.90	4	42.40	42.30	0	5,486	0.00%
2020/05/06	19	42.90	51	42.04	41.75	-32	5,362	-0.60%
2020/05/05	41	40.92	14	40.74	40.80	27	5,071	0.53%
2020/05/04	13	40.67	15	40.55	41.50	-2	4,899	-0.04%
2020/04/30	14	39.46	40	40.07	40.50	-26	4,660	-0.56%
2020/04/29	1,241	37.05	1,245	37.15	36.85	-4	4,394	-0.09%	大買/大賣/
2020/04/24	5	34.60	2	34.45	34.45	3	4,447	0.07%
2020/04/23	0	0.00	1	34.50	34.60	-1	4,462	-0.02%
2020/04/21	0	0.00	2	34.80	33.60	-2	4,466	-0.04%
2020/04/20	5	34.96	8	35.05	34.90	-3	4,514	-0.07%
2020/04/17	25	35.60	5	35.59	34.75	20	4,584	0.44%
2020/04/16	0	0.00	31	35.20	35.15	-31	4,539	-0.68%
2020/04/15	31	35.12	42	35.30	35.20	-11	4,612	-0.24%
2020/04/14	113	35.08	73	35.61	35.40	40	4,612	0.87%	大買/
2020/04/13	138	34.55	125	34.86	34.80	13	4,589	0.28%	大買/大賣/
2020/04/08	3	32.70	5	33.63	33.50	-2	4,574	-0.04%
2020/04/07	2	31.38	22	31.85	32.90	-20	4,500	-0.44%
2020/04/06	2	30.35	0	0.00	30.50	2	4,421	0.05%
2020/04/01	0	30.35	0	0.00	30.30	0	4,431	0.00%
2020/03/31	7	30.26	0	0.00	29.80	7	4,456	0.16%
2020/03/27	3	30.75	0	0.00	30.20	3	4,543	0.07%
2020/03/26	10	29.70	0	0.00	29.70	10	4,546	0.22%
2020/03/24	0	0.00	2	28.40	28.25	-2	4,573	-0.04%
2020/03/23	1	27.00	1	27.05	27.10	0	4,808	0.00%
2020/03/20	2	28.05	0	0.00	28.60	2	5,173	0.04%
2020/03/19	0	0.00	23	26.50	26.45	-23	5,391	-0.43%
2020/03/18	20	29.95	1	30.10	29.35	19	5,436	0.35%
2020/03/17	1	29.95	0	0.00	29.90	1	5,549	0.02%
2020/03/16	2	31.65	0	0.00	31.00	2	5,561	0.04%
2020/03/13	7	30.96	10	31.08	31.95	-3	5,565	-0.05%
2020/03/12	4	34.55	3	34.30	34.30	1	5,506	0.02%
2020/03/11	3	38.55	0	0.00	38.05	3	5,468	0.05%
2020/03/09	0	0.00	3	38.45	38.00	-3	5,901	-0.05%
2020/03/06	3	39.77	5	39.40	39.70	-2	5,920	-0.03%
2020/03/05	4	39.66	1	39.60	39.65	3	6,003	0.05%
2020/03/02	1	36.20	1	36.50	36.25	0	6,716	0.00%
2020/02/27	7	38.91	10	37.65	37.00	-3	6,860	-0.04%
2020/02/26	8	38.83	7	39.16	39.30	1	6,803	0.01%
2020/02/21	2	39.18	3	39.17	38.95	-1	6,745	-0.01%
2020/02/18	0	0.00	7	38.57	38.05	-7	6,686	-0.10%
2020/02/17	2	38.68	0	0.00	38.60	2	6,701	0.03%
2020/02/13	0	0.00	1	38.50	37.70	-1	6,723	-0.01%
2020/02/12	1	38.50	7	38.41	38.30	-6	6,714	-0.09%
2020/02/07	0	0.00	1	36.55	36.35	-1	7,364	-0.01%
2020/02/06	1	37.00	6	36.97	37.10	-5	7,746	-0.06%
2020/02/04	7	34.88	2	35.55	35.95	5	7,703	0.06%
2020/02/03	142	32.86	142	33.77	33.40	0	7,678	0.00%	大買/大賣/
2020/01/31	8	36.73	23	38.51	36.45	-15	7,587	-0.20%
2020/01/30	10	38.45	0	0.00	38.45	10	7,532	0.13%
2020/01/20	8	42.92	0	0.00	42.70	8	7,534	0.11%
2020/01/17	0	0.00	10	43.20	43.00	-10	7,589	-0.13%
2020/01/14	30	44.15	10	44.25	43.75	20	8,146	0.25%
2020/01/13	0	0.00	11	43.06	43.40	-11	8,108	-0.14%
2020/01/10	0	0.00	10	42.85	42.55	-10	8,078	-0.12%
2020/01/09	5	42.80	3	42.87	42.40	2	8,088	0.02%
2020/01/08	0	0.00	14	42.79	43.15	-14	8,102	-0.17%
2020/01/07	67	43.34	5	43.13	43.10	62	8,246	0.75%
2020/01/06	5	42.25	0	0.00	42.80	5	8,254	0.06%
2020/01/02	0	0.00	9	43.10	43.10	-9	8,253	-0.11%
2019/12/30	2	42.75	0	0.00	42.55	2	8,401	0.02%
2019/12/26	0	0.00	1	42.75	42.20	-1	8,527	-0.01%
2019/12/25	2	42.30	0	0.00	42.45	2	8,590	0.02%
2019/12/24	4	41.41	0	0.00	41.45	4	8,942	0.04%
2019/12/23	1	42.60	0	0.00	41.95	1	8,962	0.01%
2019/12/20	6	42.31	1	42.20	42.60	5	9,107	0.05%
2019/12/19	8	42.74	0	0.00	42.75	8	9,700	0.08%
2019/12/18	5	43.65	10	43.10	42.60	-5	10,083	-0.05%
2019/12/17	69	45.68	75	43.34	44.25	-6	10,305	-0.06%
2019/12/16	60	45.73	118	46.11	46.80	-58	10,013	-0.58%	大賣/
2019/12/13	61	45.52	67	45.75	45.30	-6	9,961	-0.06%
2019/12/12	66	45.75	68	46.02	44.85	-2	10,269	-0.02%
2019/12/11	6	45.17	16	45.19	45.30	-10	10,281	-0.10%
2019/12/10	5	45.00	8	44.94	45.00	-3	10,391	-0.03%
2019/12/09	51	45.74	53	46.16	45.00	-2	10,420	-0.02%
2019/12/06	17	45.55	20	45.41	45.30	-3	10,519	-0.03%
2019/12/05	92	45.76	76	45.97	45.40	16	10,532	0.15%
2019/12/04	72	45.42	12	45.12	45.25	60	10,426	0.58%
2019/12/03	18	44.49	16	44.37	44.50	2	10,636	0.02%
2019/12/02	10	44.45	21	44.65	44.85	-11	10,677	-0.10%
2019/11/29	44	45.04	38	45.02	44.40	6	10,682	0.06%
2019/11/28	5	43.40	27	43.95	43.90	-22	10,301	-0.21%
2019/11/27	2	42.75	0	0.00	42.60	2	10,422	0.02%
2019/11/26	4	42.88	50	42.98	43.00	-46	10,526	-0.44%
2019/11/25	0	0.00	38	41.50	41.25	-38	10,621	-0.36%
2019/11/19	0	0.00	10	41.30	40.75	-10	11,960	-0.08%
2019/11/18	18	41.11	22	41.10	41.05	-4	12,160	-0.03%
2019/11/15	0	0.00	47	41.01	40.90	-47	12,388	-0.38%
2019/11/14	2	40.85	2	40.50	40.65	0	12,744	0.00%
2019/11/13	2	41.10	2	41.00	41.30	0	12,941	0.00%
2019/11/12	54	41.41	54	41.42	41.45	0	13,341	0.00%
2019/11/11	3	40.73	2	40.43	40.40	1	13,834	0.01%
2019/11/08	14	41.33	9	41.46	41.00	5	14,410	0.03%
2019/11/07	23	40.31	20	40.67	40.60	3	14,552	0.02%
2019/11/06	63	43.87	26	42.51	42.00	37	14,468	0.26%
2019/11/05	139	45.08	151	44.92	45.30	-12	14,132	-0.08%	大買/大賣/
2019/11/04	35	43.77	34	44.07	43.50	1	13,749	0.01%
2019/11/01	0	0.00	2	43.30	43.50	-2	13,691	-0.01%
2019/10/31	14	43.56	36	43.85	43.35	-22	13,704	-0.16%
2019/10/30	12	43.10	1	43.65	43.65	11	13,699	0.08%
2019/10/29	32	43.73	30	43.75	42.80	2	13,673	0.01%
2019/10/28	6	44.36	0	0.00	43.85	6	13,617	0.04%
2019/10/25	24	43.46	32	43.44	43.15	-8	13,563	-0.06%
2019/10/24	36	44.36	72	44.43	44.10	-36	13,517	-0.27%
2019/10/23	93	44.46	58	44.66	44.35	35	13,520	0.26%
2019/10/22	89	43.83	96	44.02	44.10	-7	13,312	-0.05%
2019/10/21	7	42.56	9	42.56	42.75	-2	13,039	-0.02%
2019/10/17	0	0.00	21	42.10	41.95	-21	12,961	-0.16%
2019/10/16	36	42.35	4	42.00	42.00	32	12,920	0.25%
2019/10/15	33	42.47	79	42.49	42.45	-46	12,807	-0.36%
2019/10/14	1	41.25	2	41.48	41.15	-1	12,605	-0.01%
2019/10/09	0	0.00	2	40.45	40.50	-2	12,511	-0.02%
2019/10/08	11	41.35	1	41.25	41.25	10	12,425	0.08%
2019/10/07	22	41.87	11	42.18	42.00	11	12,362	0.09%
2019/10/04	4	42.00	25	41.48	41.00	-21	12,222	-0.17%
2019/10/03	2	41.80	0	0.00	41.95	2	12,128	0.02%
2019/10/02	2	41.95	5	41.60	42.40	-3	12,070	-0.02%
2019/09/27	59	41.17	35	41.16	40.60	24	11,886	0.20%
2019/09/26	6	43.51	1	43.50	43.50	5	11,505	0.04%
2019/09/25	20	43.11	24	43.39	43.20	-4	11,442	-0.03%
2019/09/24	125	44.28	116	44.45	43.45	9	11,299	0.08%	大買/大賣/
2019/09/23	145	47.63	19	47.25	46.80	126	10,695	1.18%	大買/鉅額交易
2019/09/20	54	47.33	74	48.15	48.60	-20	10,293	-0.19%
2019/09/19	6	46.29	21	46.04	46.90	-15	9,803	-0.15%
2019/09/18	89	47.38	101	47.30	46.55	-12	9,709	-0.12%	大賣/
2019/09/17	75	47.33	60	47.47	47.10	15	9,484	0.16%
2019/09/16	8	46.13	56	46.57	46.50	-48	9,039	-0.53%
2019/09/12	25	45.57	24	45.90	46.35	1	8,913	0.01%
2019/09/11	66	45.59	1	45.25	45.20	65	8,751	0.74%
2019/09/10	7	44.86	5	45.21	45.30	2	8,666	0.02%
2019/09/09	45	46.69	27	46.50	46.50	18	8,491	0.21%
2019/09/06	36	46.52	49	46.82	46.30	-13	8,432	-0.15%
2019/09/05	72	46.45	129	46.68	46.70	-57	8,273	-0.69%	大賣/
2019/09/04	27	44.64	28	45.06	45.25	-1	7,862	-0.01%
2019/09/03	91	45.65	32	45.33	45.05	59	7,723	0.76%
2019/09/02	10	43.83	11	44.28	44.50	-1	7,511	-0.01%
2019/08/30	10	46.07	8	46.13	43.20	2	7,313	0.03%
2019/08/29	6	46.81	2	46.65	46.80	4	6,927	0.06%
2019/08/28	46	45.92	219	46.63	46.30	-173	6,709	-2.58%	大賣/鉅額交易
2019/08/27	232	46.19	59	45.95	46.50	173	6,414	2.70%	大買/鉅額交易
2019/08/26	30	42.43	33	42.97	43.55	-3	5,719	-0.05%
2019/08/23	6	43.63	11	43.35	42.95	-5	5,531	-0.09%
2019/08/22	10	42.66	10	42.94	42.30	0	5,193	0.00%
2019/08/21	38	42.08	29	42.11	42.00	9	4,975	0.18%
2019/08/20	31	41.49	70	41.89	40.80	-39	4,749	-0.82%
2019/08/19	97	42.99	23	43.76	42.30	74	4,500	1.64%
2019/08/16	55	41.27	65	41.46	41.75	-10	4,112	-0.24%
2019/08/15	1	41.30	38	40.56	41.80	-37	3,876	-0.95%
2019/08/14	148	40.11	203	40.45	41.50	-55	3,444	-1.60%	大買/大賣/
2019/08/13	172	38.56	99	39.03	38.20	73	2,872	2.54%	大買/
2019/08/12	51	36.98	57	37.76	38.10	-6	2,255	-0.27%
2019/08/08	3	33.72	24	34.61	34.65	-21	2,010	-1.04%
2019/08/07	2	33.63	6	33.47	33.65	-4	1,853	-0.22%
2019/08/06	1	32.70	1	31.75	32.65	0	1,774	0.00%
2019/08/02	2	32.10	0	0.00	32.30	2	1,764	0.11%
2019/08/01	20	33.92	0	0.00	33.40	20	1,744	1.15%
2019/07/31	0	0.00	2	33.20	33.35	-2	1,681	-0.12%
2019/07/23	0	0.00	2	31.70	31.80	-2	1,489	-0.13%
2019/07/18	0	0.00	5	31.00	30.75	-5	1,492	-0.34%
2019/07/17	0	0.00	20	31.15	31.00	-20	1,504	-1.33%
2019/07/16	0	0.00	10	31.20	31.10	-10	1,542	-0.65%
2019/07/15	0	0.00	5	31.20	31.10	-5	1,577	-0.32%
2019/07/08	10	31.00	10	31.00	30.90	0	1,820	0.00%
2019/07/05	32	31.18	20	31.25	31.30	12	1,842	0.65%
2019/07/03	0	0.00	10	30.95	30.90	-10	1,975	-0.51%
2019/07/02	40	31.43	0	0.00	31.50	40	2,063	1.94%
2019/07/01	1	31.10	0	0.00	31.45	1	2,088	0.05%
2019/06/27	2	32.50	0	0.00	32.60	2	2,417	0.08%
2019/06/19	2	32.18	5	32.00	32.00	-3	2,584	-0.12%
2019/06/18	4	31.65	4	31.60	31.70	0	2,568	0.00%
2019/06/14	1	31.10	36	31.35	31.35	-35	2,623	-1.33%
2019/06/13	35	30.78	10	30.90	31.00	25	2,623	0.95%
2019/06/04	0	0.00	5	28.89	28.65	-5	2,656	-0.19%
2019/05/30	0	0.00	4	28.80	28.90	-4	2,754	-0.15%
2019/05/23	10	28.20	0	0.00	28.30	10	3,368	0.30%
2019/05/21	0	0.00	3	28.80	29.10	-3	3,435	-0.09%
2019/05/13	3	28.85	4	28.70	28.70	-1	3,712	-0.03%
2019/05/09	0	0.00	1	31.30	30.35	-1	3,760	-0.03%
2019/04/29	0	0.00	3	33.65	33.00	-3	3,914	-0.08%
2019/04/25	5	34.82	8	34.89	34.60	-3	3,952	-0.08%
2019/04/22	0	0.00	1.6	34.82	34.55	-1.6	4,007	-0.04%
2019/04/19	2	34.53	1	34.25	34.90	1	4,037	0.02%
2019/04/17	0	0.00	2	34.75	34.50	-2	3,983	-0.05%
2019/04/16	7	34.80	4	34.90	34.90	3	4,021	0.07%
2019/04/15	0	0.00	1	33.70	33.75	-1	3,935	-0.03%
2019/04/11	3	34.00	10	33.72	33.15	-7	3,913	-0.18%
2019/04/10	0	0.00	1	33.80	33.85	-1	3,898	-0.03%
2019/04/09	12	34.83	5	34.97	34.35	7	3,879	0.18%
2019/04/08	9	34.00	9	33.81	34.00	0	3,761	0.00%
2019/04/03	10	34.53	4	34.80	34.60	6	3,670	0.16%
2019/04/02	51	34.33	100	34.81	34.55	-49	3,618	-1.35%
2019/04/01	40	33.61	13	33.59	33.40	27	3,357	0.80%
2019/03/29	12	33.01	4	32.70	33.30	8	3,274	0.24%
2019/03/28	0	0.00	2	32.50	32.45	-2	3,149	-0.06%
2019/03/27	0	0.00	10	32.50	32.70	-10	3,173	-0.32%
2019/03/26	0	0.00	1	32.30	31.85	-1	3,124	-0.03%
2019/03/25	0	0.00	10	31.50	31.95	-10	3,122	-0.32%
2019/03/22	0	0.00	6	32.25	32.15	-6	3,069	-0.20%
2019/03/19	4	32.40	6	32.78	32.20	-2	3,165	-0.06%
2019/03/18	0	0.00	1	32.55	32.50	-1	3,114	-0.03%
2019/03/15	1	31.80	1	31.90	31.75	0	3,052	0.00%
2019/03/13	0	0.00	5	30.82	30.80	-5	3,133	-0.16%
2019/03/11	0	0.00	5	31.30	31.15	-5	3,259	-0.15%
2019/02/27	9	31.86	11	31.69	32.50	-2	3,436	-0.06%
2019/02/26	68	32.85	11	32.97	32.55	57	3,339	1.71%
2019/02/25	0	0.00	6	31.05	31.20	-6	2,972	-0.20%
2019/02/21	1	30.60	0	0.00	30.80	1	2,927	0.03%
2019/02/20	0	0.00	1	31.10	30.75	-1	2,971	-0.03%
2019/02/19	0	0.00	1	30.65	30.60	-1	2,943	-0.03%
2019/02/18	3	30.90	0	0.00	30.70	3	2,941	0.10%
2019/02/15	21	31.00	21	30.81	31.00	0	2,918	0.00%
2019/02/14	6	30.73	6	30.92	31.20	0	2,878	0.00%
2019/02/13	1	30.15	0	0.00	30.20	1	2,851	0.04%
2019/02/12	8	30.81	5	30.20	30.60	3	2,821	0.11%
2019/02/11	1	31.00	2	30.95	30.70	-1	2,757	-0.04%
2019/01/30	0	0.00	3	30.02	29.95	-3	2,692	-0.11%
2019/01/28	4	30.28	2	30.03	30.15	2	2,676	0.07%
2019/01/25	2	30.00	1	29.95	30.05	1	2,701	0.04%
2019/01/23	0	0.00	2	29.55	29.55	-2	2,654	-0.08%
2019/01/22	0	0.00	4	29.98	30.00	-4	2,639	-0.15%
2019/01/21	9	30.23	7	30.45	30.05	2	2,591	0.08%
2019/01/18	4	29.70	0	0.00	29.30	4	2,512	0.16%
2019/01/17	20	29.24	20	29.58	29.15	0	2,491	0.00%
2019/01/16	0	0.00	16	29.16	29.55	-16	2,448	-0.65%
2019/01/14	5	28.00	5	28.60	28.05	0	2,339	0.00%
2019/01/11	3	28.28	1	28.35	28.30	2	2,327	0.09%
2019/01/08	1	27.60	6	27.76	27.90	-5	2,242	-0.22%
2019/01/04	5	26.30	0	0.00	26.40	5	2,170	0.23%
2019/01/03	0	0.00	1	27.00	27.15	-1	2,196	-0.05%
2018/12/27	6	28.50	1	28.50	28.25	5	2,211	0.23%
2018/12/25	0	0.00	10	29.10	29.10	-10	2,183	-0.46%
2018/12/24	1	29.20	1	29.45	29.85	0	2,183	0.00%
2018/12/22	0	0.00	5	29.20	29.20	-5	2,119	-0.24%
2018/12/20	15	28.75	6	28.98	28.30	9	2,195	0.41%
2018/12/19	0	0.00	1	29.40	29.30	-1	2,155	-0.05%
2018/12/18	10	28.10	0	0.00	28.10	10	2,125	0.47%
2018/12/14	4	28.75	1	29.00	29.15	3	2,147	0.14%
2018/12/13	0	0.00	6	29.51	29.15	-6	2,214	-0.27%
2018/12/12	0	0.00	2	29.93	30.00	-2	2,202	-0.09%
2018/12/10	7	27.73	4	27.71	27.70	3	2,176	0.14%
2018/12/07	1	28.00	0	0.00	28.20	1	2,176	0.05%
2018/12/06	5	28.95	0	0.00	29.10	5	2,101	0.24%
2018/12/05	0	0.00	7	31.15	30.70	-7	2,055	-0.34%
2018/12/04	1	31.40	0	0.00	31.95	1	2,034	0.05%
2018/12/03	0	30.80	0	0.00	30.90	0	1,987	0.00%
2018/11/30	1	29.30	2	29.50	30.00	-1	1,923	-0.05%
2018/11/29	19	29.81	1	29.60	29.60	18	1,891	0.95%
2018/11/28	0	0.00	10	29.05	29.40	-10	1,809	-0.55%
2018/11/27	0	0.00	6	28.77	28.85	-6	1,772	-0.34%
2018/11/23	0	0.00	1	27.60	27.30	-1	1,706	-0.06%
2018/11/21	4	28.55	0	0.00	28.30	4	1,742	0.23%
2018/11/20	10	28.40	0	0.00	28.40	10	1,737	0.58%
2018/11/16	1	27.70	0	0.00	27.85	1	1,652	0.06%
2018/11/13	5	27.95	5	27.79	28.05	0	1,671	0.00%
2018/11/02	0	0.00	2	28.00	27.15	-2	1,795	-0.11%
2018/11/01	0	0.00	1	25.60	26.00	-1	1,743	-0.06%
2018/10/25	2	24.60	1	24.80	24.05	1	1,820	0.05%
2018/10/24	1	25.25	2	25.48	25.45	-1	1,826	-0.05%
2018/10/23	109	25.70	0	0.00	25.30	109	1,835	5.94%	大買/鉅額交易
2018/10/22	75	25.82	1	25.70	25.90	74	1,847	4.00%
2018/10/19	1	25.20	0	0.00	25.45	1	1,863	0.05%
2018/10/18	0	0.00	4	26.00	25.85	-4	1,875	-0.21%
2018/10/17	5	26.25	2	27.00	26.20	3	1,908	0.16%
2018/10/16	0	0.00	1	25.80	25.90	-1	1,909	-0.05%
2018/10/12	131	25.13	1	25.50	25.60	130	1,912	6.80%	大買/鉅額交易
2018/10/11	2	25.85	0	0.00	25.75	2	1,897	0.11%
2018/10/05	0	0.00	4	29.20	29.30	-4	1,896	-0.21%
2018/10/04	2	31.68	2	31.90	31.25	0	1,879	0.00%
2018/10/03	1	31.60	0	0.00	31.60	1	1,883	0.05%
2018/10/02	2	32.50	4	32.20	31.90	-2	1,892	-0.11%
2018/10/01	2	32.55	1	31.90	32.45	1	1,906	0.05%
2018/09/28	2	31.85	4	31.85	31.90	-2	1,948	-0.10%
2018/09/27	4	31.95	3	32.00	31.85	1	1,955	0.05%
2018/09/20	0	0.00	1	32.00	31.40	-1	2,000	-0.05%
2018/09/19	2	32.80	4	33.23	32.60	-2	2,034	-0.10%
2018/09/17	1	32.20	0	0.00	32.25	1	2,018	0.05%
2018/09/14	1	31.10	3	31.95	32.80	-2	2,040	-0.10%
2018/09/12	25	29.41	0	0.00	29.35	25	1,973	1.27%
2018/09/11	0	0.00	11	28.69	29.35	-11	1,986	-0.55%
2018/09/10	4	29.23	0	0.00	28.40	4	2,006	0.20%
2018/09/03	1	32.00	0	0.00	32.00	1	2,299	0.04%
2018/08/31	5	32.60	1	32.65	32.80	4	2,317	0.17%
2018/08/30	5	33.20	10	32.95	32.75	-5	2,359	-0.21%
2018/08/29	19	33.71	9	33.27	33.15	10	2,396	0.42%
2018/08/22	1	31.90	0	0.00	31.80	1	2,538	0.04%
2018/08/21	5	31.65	0	0.00	31.60	5	2,546	0.20%
2018/08/20	11	32.09	2	32.80	31.80	9	2,565	0.35%
2018/08/17	0	0.00	1	33.50	33.40	-1	2,584	-0.04%
2018/08/15	1	33.05	0	0.00	32.80	1	2,621	0.04%
2018/08/14	4	33.45	4	33.29	33.50	0	2,631	0.00%
2018/08/13	2	32.30	0	0.00	32.60	2	2,627	0.08%
2018/08/10	7	36.32	172	36.43	35.80	-165	2,563	-6.44%	大賣/鉅額交易
2018/08/09	0	0.00	3	37.55	37.45	-3	2,554	-0.12%
2018/08/06	1	38.10	2	38.35	38.00	-1	2,584	-0.04%
2018/08/03	1	38.10	2	38.35	38.20	-1	2,602	-0.04%
2018/08/02	0	0.00	11	39.14	38.50	-11	2,624	-0.42%
2018/08/01	1	39.30	0	0.00	39.00	1	2,603	0.04%
2018/07/31	10	38.65	0	0.00	38.65	10	2,586	0.39%
2018/07/27	0	0.00	6	38.05	38.05	-6	2,603	-0.23%
2018/07/26	0	0.00	1	38.10	38.05	-1	2,625	-0.04%
2018/07/25	7	37.94	0	0.00	37.85	7	2,622	0.27%
2018/07/23	0	0.00	1	37.30	37.30	-1	2,596	-0.04%
2018/07/17	0	0.00	178	38.10	38.00	-178	2,771	-6.42%	大賣/鉅額交易
2018/07/12	3	37.80	0	0.00	37.55	3	2,835	0.11%
2018/07/10	0	0.00	6	37.70	37.75	-6	2,944	-0.20%
2018/07/06	6	38.05	0	0.00	38.00	6	3,328	0.18%
2018/07/05	0	0.00	8	37.30	37.20	-8	3,292	-0.24%
2018/07/04	1	37.60	0	0.00	37.30	1	3,275	0.03%
2018/07/03	9	38.38	5	38.05	37.60	4	3,303	0.12%
2018/07/02	5	37.65	1	37.55	37.25	4	3,281	0.12%
2018/06/29	2	37.70	2	37.60	37.60	0	3,293	0.00%
2018/06/28	2	40.10	0	0.00	40.00	2	3,311	0.06%
2018/06/26	1	40.20	1	40.40	40.20	0	3,309	0.00%
2018/06/25	4	41.90	0	0.00	41.25	4	3,337	0.12%
2018/06/22	0	0.00	2	41.00	41.05	-2	3,324	-0.06%
2018/06/15	0	0.00	3	42.03	42.25	-3	3,341	-0.09%
2018/06/11	0	0.00	4	40.98	41.50	-4	3,079	-0.13%
2018/06/07	0	0.00	2	41.15	40.65	-2	3,184	-0.06%
2018/06/06	1	40.70	2	40.60	40.70	-1	3,253	-0.03%
2018/06/05	2	40.33	3	40.65	40.05	-1	3,324	-0.03%
2018/06/04	2	40.53	1	40.50	40.30	1	3,317	0.03%
2018/05/31	9	40.14	8	39.85	39.85	1	3,334	0.03%
2018/05/30	2	38.95	0	0.00	38.85	2	3,286	0.06%
2018/05/29	0	0.00	0.6	39.10	39.10	-0.6	3,360	-0.02%
2018/05/25	0	0.00	5	39.34	39.20	-5	3,448	-0.14%
2018/05/24	6	39.66	6	39.81	39.55	0	3,460	0.00%
2018/05/21	0	0.00	5	39.50	39.10	-5	3,453	-0.14%
2018/05/17	0	0.00	10	39.50	39.25	-10	3,513	-0.28%
2018/05/15	0	0.00	3	38.83	38.25	-3	3,546	-0.08%
2018/05/14	3	38.45	0	0.00	38.40	3	3,649	0.08%
2018/05/11	10	38.75	2	38.50	38.50	8	3,703	0.22%
2018/05/10	3	39.35	0	0.00	39.05	3	3,711	0.08%
2018/05/09	3	38.23	0	0.00	38.40	3	3,736	0.08%
2018/05/08	1	37.95	0	0.00	37.85	1	3,789	0.03%
2018/05/07	5	38.25	3	38.20	37.95	2	3,852	0.05%
2018/05/04	0	0.00	2	38.15	38.15	-2	3,982	-0.05%
2018/05/03	1	38.50	0	0.00	38.15	1	4,055	0.02%
2018/05/02	1	39.05	0	0.00	38.85	1	4,171	0.02%
2018/04/27	1	39.15	0	0.00	39.10	1	4,217	0.02%
2018/04/26	8	39.20	0	0.00	39.00	8	4,253	0.19%
2018/04/24	6	40.14	0	0.00	39.55	6	4,371	0.14%
2018/04/23	0	0.00	4	42.00	41.25	-4	4,359	-0.09%
2018/04/20	12	43.19	12	43.26	43.10	0	4,368	0.00%
2018/04/19	21	43.23	30	43.24	43.10	-9	4,430	-0.20%
2018/04/17	6	43.19	1	43.00	42.65	5	4,625	0.11%
2018/04/13	26	44.20	22	43.93	43.95	4	4,860	0.08%
2018/04/12	6	42.28	6	41.88	42.30	0	5,110	0.00%
2018/04/11	1	41.00	1	41.50	41.05	0	5,324	0.00%
2018/04/10	1	41.10	4	41.65	41.00	-3	5,359	-0.06%
2018/04/09	7	41.51	6	41.88	41.30	1	5,461	0.02%
2018/04/03	5	42.50	0	0.00	42.50	5	5,469	0.09%
2018/04/02	1	43.40	0	0.00	43.15	1	5,508	0.02%
2018/03/31	0	0.00	10	43.75	43.35	-10	5,627	-0.18%
2018/03/30	0	0.00	15	43.30	43.15	-15	5,713	-0.26%
2018/03/29	0	0.00	5	43.05	43.05	-5	5,768	-0.09%
2018/03/28	0	0.00	2	43.10	43.05	-2	5,779	-0.03%
2018/03/27	0	0.00	1	42.65	42.60	-1	5,873	-0.02%
2018/03/23	5	41.45	2	41.15	41.20	3	5,934	0.05%
2018/03/22	3	42.52	8	42.76	42.25	-5	5,938	-0.08%
2018/03/21	3	42.78	5	42.70	42.55	-2	6,059	-0.03%
2018/03/19	0	0.00	1	42.50	42.45	-1	6,177	-0.02%
2018/03/15	10	43.00	1	43.10	42.95	9	6,249	0.14%
2018/03/14	16	43.90	21	43.60	43.25	-5	6,329	-0.08%
2018/03/13	4	43.28	1	43.25	43.55	3	6,380	0.05%
2018/03/12	11	43.65	4	43.55	43.25	7	6,518	0.11%
2018/03/09	0	0.00	3	43.00	43.20	-3	6,528	-0.05%
2018/03/07	0	0.00	2	42.45	42.45	-2	6,481	-0.03%
2018/03/05	1	43.40	0	0.00	42.35	1	6,667	0.01%
2018/03/02	2	43.25	1	43.55	43.20	1	6,704	0.01%
2018/03/01	4	43.35	4	43.11	43.30	0	6,668	0.00%
2018/02/27	0	0.00	2	42.40	42.40	-2	6,750	-0.03%
2018/02/22	0	0.00	5	41.63	41.45	-5	6,832	-0.07%
2018/02/21	1	40.65	1	40.30	40.80	0	6,834	0.00%
2018/02/09	18	38.41	3	39.03	39.45	15	6,936	0.22%
2018/02/08	4	40.16	0	0.00	39.80	4	6,955	0.06%
2018/02/07	7	41.80	5	41.70	41.30	2	7,144	0.03%
2018/02/06	10	40.61	2	40.45	40.50	8	7,439	0.11%
2018/02/05	1	44.00	4	43.43	43.70	-3	7,371	-0.04%
2018/02/01	0	0.00	4	44.33	43.60	-4	7,484	-0.05%
2018/01/31	3	42.93	2	44.05	44.05	1	7,600	0.01%
2018/01/30	4	43.98	1	43.65	43.65	3	7,710	0.04%
2018/01/29	6	44.43	10	44.42	43.60	-4	7,968	-0.05%
2018/01/26	6	43.52	9	43.47	43.10	-3	7,980	-0.04%
2018/01/25	3	43.05	1	43.50	43.05	2	8,232	0.02%
2018/01/24	5	42.01	4	41.86	41.85	1	8,277	0.01%
2018/01/23	3	42.42	7.2	42.22	42.15	-4.2	8,480	-0.05%
2018/01/22	0	0.00	4	42.00	41.90	-4	8,993	-0.04%
2018/01/19	3	42.60	3	41.70	41.70	0	9,081	0.00%
2018/01/18	10	42.95	0	0.00	42.50	10	9,067	0.11%
2018/01/17	28	42.62	5	42.56	42.45	23	9,108	0.25%
2018/01/16	4	43.69	4	43.18	43.10	0	9,125	0.00%
2018/01/15	1	44.70	1	44.25	44.00	0	9,125	0.00%
2018/01/12	3	43.93	13	44.37	44.60	-10	9,108	-0.11%
2018/01/11	1	43.90	6	44.34	43.35	-5	9,218	-0.05%
2018/01/10	6	43.94	8	43.79	43.65	-2	9,373	-0.02%
2018/01/09	19	44.62	76	44.07	44.05	-57	9,536	-0.60%
2018/01/08	147	44.94	100	44.37	44.90	47	9,404	0.50%	大買/
2018/01/05	20	42.95	32	42.74	42.80	-12	8,875	-0.14%
2018/01/04	4	41.73	8	41.49	41.40	-4	8,731	-0.05%
2018/01/03	31	42.26	26	42.01	41.75	5	8,915	0.06%
2018/01/02	4	41.03	1	41.25	41.10	3	9,051	0.03%