宏達電 (2498)-統一-基隆券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
42.50
漲跌
▼1.00
漲幅
-2.30%
成交量
2,693張
產業
上市通信網路類股
1093人加入追蹤

立即追蹤
本地時間:14:30

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

宏達電 (2498)籌碼相關－統一-基隆券商分點個股進出

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

統一-基隆券商分點個股進出
統一-基隆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
2024/05/22	0	0.00	1	43.20	43.50	-1	4,278	-0.02%
2024/05/20	0	0.00	2	43.30	43.40	-2	4,363	-0.05%
2024/05/13	0	0.00	1	42.40	42.00	-1	4,541	-0.02%
2024/05/10	10	41.11	0	0.00	41.60	10	4,543	0.22%
2024/05/09	5	41.80	0	0.00	41.60	5	4,525	0.11%
2024/05/03	7	42.85	4	43.20	42.85	3	4,605	0.07%
2024/05/02	2	42.55	0	0.00	42.65	2	4,628	0.04%
2024/04/29	6	43.32	0	0.00	43.40	6	4,755	0.13%
2024/04/26	1	42.00	1	42.20	42.05	0	4,783	0.00%
2024/04/25	1	42.00	1	41.55	41.70	0	4,837	0.00%
2024/04/24	1	42.45	0	0.00	42.40	1	4,880	0.02%
2024/04/22	2	41.93	1	41.65	41.45	1	5,075	0.02%
2024/04/19	2	41.65	0	0.00	41.45	2	5,086	0.04%
2024/04/18	0	0.00	3	42.55	43.25	-3	5,124	-0.06%
2024/04/17	3	43.22	0	0.00	42.80	3	5,293	0.06%
2024/04/11	0	0.00	2	45.70	45.55	-2	7,361	-0.03%
2024/04/09	3	46.45	0	0.00	46.65	3	7,483	0.04%
2024/04/01	1	47.80	1	48.15	48.25	0	7,772	0.00%
2024/03/26	0	0.00	1	47.25	47.85	-1	8,590	-0.01%
2024/03/25	3	48.63	0	0.00	48.00	3	8,579	0.03%
2024/03/21	1	47.05	0	0.00	47.05	1	8,556	0.01%
2024/03/20	0	0.00	1	45.70	46.00	-1	8,743	-0.01%
2024/03/18	3	45.80	1	45.75	45.80	2	9,152	0.02%
2024/03/15	1	45.25	1	45.50	45.15	0	9,180	0.00%
2024/03/14	2	45.85	0	0.00	45.50	2	9,179	0.02%
2024/03/07	4	47.75	1	47.55	47.00	3	9,146	0.03%
2024/03/06	0	0.00	11	47.04	47.10	-11	9,092	-0.12%
2024/03/05	0	0.00	2	49.68	48.90	-2	8,969	-0.02%
2024/03/04	2	49.20	0	0.00	49.20	2	8,958	0.02%
2024/03/01	0	0.00	5	48.80	48.95	-5	8,982	-0.06%
2024/02/27	6	50.20	5	50.70	48.60	1	9,009	0.01%
2024/02/23	0	0.00	5	49.10	48.50	-5	8,971	-0.06%
2024/02/22	4	49.30	0	0.00	49.00	4	8,973	0.04%
2024/02/21	7	49.54	10	49.93	49.55	-3	9,009	-0.03%
2024/02/20	2	49.30	0	0.00	49.20	2	9,182	0.02%
2024/02/19	1	50.00	1	50.10	50.00	0	9,162	0.00%
2024/02/16	3	50.00	3	50.10	50.00	0	9,254	0.00%
2024/01/31	2	49.30	0	0.00	49.10	2	9,321	0.02%
2024/01/30	1	49.65	9	49.90	49.50	-8	9,409	-0.09%
2024/01/26	0	0.00	5.8	50.27	50.00	-5.8	9,673	-0.06%
2024/01/24	13	52.50	0	0.00	51.40	13	9,681	0.13%
2024/01/19	1	49.90	0	0.00	50.30	1	9,606	0.01%
2024/01/17	0	0.00	1	49.45	49.15	-1	9,534	-0.01%
2024/01/15	2	52.15	2	51.60	51.30	0	9,357	0.00%
2024/01/12	2	51.60	2	51.75	51.60	0	9,351	0.00%
2024/01/11	2	52.50	2	52.55	52.10	0	9,297	0.00%
2024/01/10	11	52.78	3	52.70	52.20	8	9,242	0.09%
2024/01/09	34	54.53	50	54.64	54.70	-16	8,994	-0.18%
2024/01/08	5	52.24	9	53.33	52.90	-4	7,866	-0.05%
2024/01/05	3	49.17	1	48.90	48.90	2	7,192	0.03%
2024/01/04	6	48.76	1	48.65	48.65	5	7,219	0.07%
2024/01/03	4	49.55	0	0.00	49.40	4	7,236	0.06%
2024/01/02	2	50.80	0	0.00	50.70	2	7,178	0.03%
2023/12/29	1	51.70	1	51.30	51.30	0	7,236	0.00%
2023/12/28	1	52.30	1	51.60	51.60	0	7,246	0.00%
2023/12/27	3	52.37	5	52.40	52.10	-2	7,194	-0.03%
2023/12/26	8	51.55	1	51.80	51.50	7	7,015	0.10%
2023/12/25	8	52.71	6	53.18	52.00	2	6,901	0.03%
2023/12/22	3	50.53	4	51.63	51.20	-1	6,432	-0.02%
2023/12/20	5	49.00	2	49.30	49.55	3	6,172	0.05%
2023/12/19	2	48.60	0	0.00	48.65	2	6,148	0.03%
2023/12/18	1	50.00	0	0.00	49.25	1	6,148	0.02%
2023/12/14	0	0.00	17	50.58	52.00	-17	5,873	-0.29%
2023/12/11	2	49.20	0	0.00	48.70	2	5,466	0.04%
2023/12/07	4	48.56	1	49.25	48.40	3	5,460	0.05%
2023/12/06	1	49.40	0	0.00	48.90	1	5,428	0.02%
2023/12/05	4	49.28	0	0.00	49.20	4	5,435	0.07%
2023/12/04	3	49.58	2	49.93	49.75	1	5,473	0.02%
2023/12/01	2	49.40	0	0.00	49.45	2	5,453	0.04%
2023/11/30	2	50.25	1	50.30	50.20	1	5,414	0.02%
2023/11/28	0	0.00	1	49.60	50.00	-1	5,348	-0.02%
2023/11/24	1	48.85	1	49.75	49.05	0	5,291	0.00%
2023/11/22	1	50.10	0	0.00	50.00	1	5,226	0.02%
2023/11/21	0	0.00	1	49.05	49.30	-1	5,125	-0.02%
2023/11/20	1	49.25	0	0.00	49.15	1	5,091	0.02%
2023/11/17	1	49.60	3	49.67	49.45	-2	5,037	-0.04%
2023/11/16	0	0.00	1	48.10	48.15	-1	4,841	-0.02%
2023/11/15	2	48.00	6	48.05	48.00	-4	4,817	-0.08%
2023/11/08	0	0.00	1	47.10	47.40	-1	4,731	-0.02%
2023/11/07	1	46.40	0	0.00	46.05	1	4,652	0.02%
2023/11/06	4	47.88	3	48.00	48.10	1	4,602	0.02%
2023/11/03	4	47.98	3	47.60	47.40	1	4,549	0.02%
2023/11/02	0	0.00	1	46.00	45.85	-1	4,356	-0.02%
2023/11/01	0	0.00	1	44.90	44.75	-1	4,470	-0.02%
2023/10/31	3	44.20	0	0.00	44.10	3	4,598	0.07%
2023/10/27	1	46.00	6	46.70	46.00	-5	4,872	-0.10%
2023/10/26	1	45.55	0	0.00	45.15	1	4,880	0.02%
2023/10/25	2	46.60	2	46.35	46.60	0	4,945	0.00%
2023/10/23	2	45.40	0	0.00	45.30	2	5,087	0.04%
2023/10/20	1	44.70	0	0.00	45.70	1	5,146	0.02%
2023/10/19	1	45.80	0	0.00	45.85	1	5,182	0.02%
2023/10/18	5	46.33	1	46.65	46.60	4	5,274	0.08%
2023/10/17	6	48.15	3	50.53	48.10	3	5,172	0.06%
2023/10/16	1	49.30	0	0.00	49.05	1	5,121	0.02%
2023/10/12	0	0.00	1	49.95	50.30	-1	5,366	-0.02%
2023/10/11	2	49.18	2	50.30	49.25	0	5,491	0.00%
2023/10/05	0	0.00	14	49.71	50.30	-14	6,014	-0.23%
2023/10/04	2	47.30	0	0.00	47.45	2	6,175	0.03%
2023/09/27	1	48.85	5	48.65	48.60	-4	6,431	-0.06%
2023/09/21	2	48.50	0	0.00	48.45	2	6,600	0.03%
2023/09/20	1	49.50	0	0.00	49.20	1	6,605	0.02%
2023/09/19	1	49.50	0	0.00	49.45	1	6,662	0.02%
2023/09/13	1	49.80	0	0.00	49.50	1	6,999	0.01%
2023/09/08	1	50.40	0	0.00	50.10	1	7,114	0.01%
2023/09/07	0	0.00	0	52.40	51.00	0	7,133	0.00%
2023/09/06	1	52.10	0	0.00	51.80	1	7,155	0.01%
2023/09/04	0	0.00	5	52.70	52.70	-5	7,287	-0.07%
2023/09/01	0	0.00	2	52.60	52.10	-2	7,380	-0.03%
2023/08/31	1	53.20	0	0.00	52.80	1	7,669	0.01%
2023/08/29	2	51.40	0	0.00	51.80	2	8,139	0.02%
2023/08/24	1	51.10	1	52.00	51.10	0	8,394	0.00%
2023/08/23	0	0.00	1	51.40	51.50	-1	8,696	-0.01%
2023/08/22	1	50.70	10	51.00	50.70	-9	8,767	-0.10%
2023/08/21	0	0.00	1	51.40	51.20	-1	8,833	-0.01%
2023/08/16	1	50.10	0	0.00	50.40	1	8,956	0.01%
2023/08/15	1	49.60	1	50.00	50.00	0	8,958	0.00%
2023/08/14	2	49.10	0	0.00	49.10	2	9,137	0.02%
2023/08/11	3	50.10	1	50.30	50.10	2	9,121	0.02%
2023/08/10	2	50.40	20	50.95	50.50	-18	9,128	-0.20%
2023/08/09	8	51.90	8	51.68	51.90	0	9,074	0.00%
2023/08/07	4	49.90	6	51.47	52.30	-2	9,133	-0.02%
2023/08/04	2	51.80	2	51.10	51.10	0	9,024	0.00%
2023/08/02	12	53.42	2	54.60	52.50	10	8,926	0.11%
2023/08/01	3	56.03	0	55.90	55.60	3	8,713	0.03%
2023/07/31	26	56.04	1	55.90	55.80	25	8,672	0.29%
2023/07/28	13	56.25	0	0.00	56.00	13	8,619	0.15%
2023/07/26	1	55.80	1	56.00	55.50	0	8,529	0.00%
2023/07/25	3	55.70	8	55.80	55.70	-5	8,563	-0.06%
2023/07/24	2	57.80	0	0.00	56.30	2	8,609	0.02%
2023/07/21	3	58.20	0	0.00	57.80	3	8,621	0.03%
2023/07/20	0	0.00	2	56.20	57.00	-2	8,657	-0.02%
2023/07/19	0	0.00	2	56.20	55.60	-2	8,690	-0.02%
2023/07/18	4	57.53	0	0.00	56.70	4	8,788	0.05%
2023/07/17	1	57.70	0	0.00	58.50	1	8,914	0.01%
2023/07/14	6	58.65	0	0.00	58.80	6	8,991	0.07%
2023/07/13	4	58.93	7	59.34	58.40	-3	8,953	-0.03%
2023/07/12	5	58.28	1	57.70	57.70	4	8,770	0.05%
2023/07/11	3	57.13	4	57.65	58.00	-1	8,506	-0.01%
2023/07/06	1	57.10	0	0.00	56.80	1	8,385	0.01%
2023/07/05	2	57.30	0	0.00	56.80	2	8,668	0.02%
2023/07/03	0	0.00	20	57.30	57.10	-20	9,220	-0.22%
2023/06/30	2	57.10	1	57.00	57.10	1	9,320	0.01%
2023/06/29	1	57.70	0	0.00	57.00	1	9,382	0.01%
2023/06/27	11	56.87	4	56.68	56.40	7	9,657	0.07%
2023/06/26	2	57.40	3	57.40	57.40	-1	9,898	-0.01%
2023/06/21	1	58.90	0	0.00	58.70	1	10,018	0.01%
2023/06/20	2	58.70	1	58.80	58.70	1	9,944	0.01%
2023/06/19	5	58.92	0	0.00	58.90	5	10,023	0.05%
2023/06/16	1	60.00	2	61.00	60.50	-1	10,044	-0.01%
2023/06/15	2	60.30	1	60.20	60.20	1	10,095	0.01%
2023/06/14	2	60.30	0	0.00	60.20	2	10,260	0.02%
2023/06/13	20	61.00	0	0.00	61.00	20	10,510	0.19%
2023/06/12	0	0.00	3	59.80	60.20	-3	10,964	-0.03%
2023/06/09	2	60.40	0.1	61.10	60.40	1.9	11,189	0.02%
2023/06/08	7	60.84	0	0.00	60.40	7	11,507	0.06%
2023/06/07	2	61.80	0	0.00	62.00	2	11,855	0.02%
2023/06/06	4	61.50	1	61.00	61.00	3	12,463	0.02%
2023/06/05	1	64.70	25	64.87	63.60	-24	12,483	-0.19%
2023/06/02	0	0.00	1	62.80	62.90	-1	12,292	-0.01%
2023/06/01	5	62.46	3	62.17	62.40	2	12,408	0.02%
2023/05/31	1	62.10	0	0.00	61.80	1	12,681	0.01%
2023/05/30	4	61.48	3	61.87	61.80	1	13,018	0.01%
2023/05/29	2	61.55	18	61.45	61.50	-16	13,433	-0.12%
2023/05/26	0	0.00	5	58.50	58.40	-5	13,751	-0.04%
2023/05/25	1	59.80	0	0.00	59.40	1	14,297	0.01%
2023/05/22	0	0.00	7	60.11	60.30	-7	15,543	-0.05%
2023/05/19	0	0.00	12	58.90	59.00	-12	15,668	-0.08%
2023/05/18	2	59.40	11.1	59.68	58.90	-9.1	15,860	-0.06%
2023/05/17	0	0.00	2	58.30	58.40	-2	16,248	-0.01%
2023/05/16	1	57.50	1	57.60	57.60	0	16,400	0.00%
2023/05/12	1	55.70	1	56.40	57.20	0	17,142	0.00%
2023/05/11	1	57.70	1	57.60	56.00	0	17,695	0.00%
2023/05/09	4	56.55	0	0.00	56.80	4	18,824	0.02%
2023/05/05	0	0.00	2	57.25	57.30	-2	21,816	-0.01%
2023/05/04	1	56.80	0	0.00	56.80	1	22,378	0.00%
2023/05/03	1	56.10	0	0.00	56.50	1	22,607	0.00%
2023/04/26	3	55.87	0	0.00	56.50	3	23,243	0.01%
2023/04/25	9	56.83	1	58.30	55.90	8	23,544	0.03%
2023/04/24	4	58.13	0	0.00	58.00	4	23,797	0.02%
2023/04/21	7	59.11	0	0.00	58.10	7	23,910	0.03%
2023/04/20	6	60.77	0	0.00	59.60	6	23,913	0.03%
2023/04/19	3	62.30	0	0.00	61.70	3	23,949	0.01%
2023/04/18	5	63.80	0	0.00	63.30	5	24,001	0.02%
2023/04/14	0	0.00	5	64.20	64.30	-5	24,969	-0.02%
2023/04/13	0	0.00	1	64.00	63.70	-1	25,245	0.00%
2023/04/12	1	64.80	1	64.60	64.70	0	25,380	0.00%
2023/04/11	1	65.50	8	64.86	64.30	-7	25,460	-0.03%
2023/04/10	2	64.95	4	64.88	65.20	-2	25,447	-0.01%
2023/04/07	6	64.28	5	64.88	64.10	1	25,252	0.00%
2023/04/06	1	63.00	6	63.45	63.60	-5	24,885	-0.02%
2023/03/31	1	62.50	1	62.90	62.60	0	24,950	0.00%
2023/03/30	0	0.00	4	61.95	62.00	-4	25,029	-0.02%
2023/03/29	3	61.43	0	0.00	61.60	3	25,176	0.01%
2023/03/28	4	61.88	0	0.00	61.70	4	25,355	0.02%
2023/03/27	15	64.48	11	63.60	63.60	4	25,215	0.02%
2023/03/24	3	63.53	0	0.00	63.00	3	25,157	0.01%
2023/03/23	0	0.00	2	63.50	63.10	-2	25,160	-0.01%
2023/03/22	0	0.00	5	63.40	63.30	-5	25,290	-0.02%
2023/03/21	8	63.30	5	62.80	62.70	3	25,422	0.01%
2023/03/20	2	62.90	7	62.84	63.20	-5	25,545	-0.02%
2023/03/17	2	62.00	2	62.20	62.20	0	25,901	0.00%
2023/03/16	5	61.58	2	62.80	61.10	3	26,237	0.01%
2023/03/15	0	0.00	1	63.20	63.00	-1	26,537	0.00%
2023/03/14	6.1	62.80	6	61.82	62.50	0.1	26,978	0.00%
2023/03/13	8	61.44	106	61.68	62.60	-98	27,719	-0.35%	大賣/
2023/03/10	16	62.49	0	0.00	62.60	16	28,235	0.06%
2023/03/09	7	65.09	13	65.61	64.40	-6	29,472	-0.02%
2023/03/08	4	63.83	6	63.65	63.40	-2	29,774	-0.01%
2023/03/07	4	64.98	1	65.60	64.90	3	29,637	0.01%
2023/03/06	1	65.00	4	64.28	64.80	-3	29,643	-0.01%
2023/03/03	9	64.22	1	64.10	63.60	8	29,568	0.03%
2023/03/02	8	64.95	4	66.28	64.80	4	29,462	0.01%
2023/03/01	10	66.51	4	66.88	66.10	6	29,189	0.02%
2023/02/24	2	66.95	2	66.40	65.40	0	28,773	0.00%
2023/02/23	4	65.93	12.3	66.33	66.70	-8.3	28,439	-0.03%
2023/02/22	10	65.11	8	65.31	64.60	2	28,059	0.01%
2023/02/21	21	67.46	9	66.99	66.70	12	27,948	0.04%
2023/02/20	10	66.92	10	66.72	66.90	0	27,536	0.00%
2023/02/17	11	65.86	25	65.02	65.80	-14	27,439	-0.05%
2023/02/16	14	65.64	2	65.20	65.60	12	27,622	0.04%
2023/02/15	16	64.18	20	64.17	64.50	-4	27,729	-0.01%
2023/02/14	6	66.02	7	66.14	65.50	-1	27,359	0.00%
2023/02/13	1	65.80	1	65.80	65.20	0	27,496	0.00%
2023/02/10	29	66.67	22	65.77	65.50	7	27,637	0.03%
2023/02/09	46	67.02	43	67.09	67.70	3	27,428	0.01%
2023/02/08	14	66.70	12	66.08	66.30	2	27,527	0.01%
2023/02/07	30	66.80	22	66.32	66.10	8	27,519	0.03%
2023/02/06	28	66.01	45	66.75	68.70	-17	27,040	-0.06%
2023/02/03	57	68.24	66.1	67.54	65.10	-9.1	26,040	-0.03%
2023/02/02	2	64.00	39	66.60	66.90	-37	24,490	-0.15%
2023/02/01	2	61.00	6	60.92	60.90	-4	24,173	-0.02%
2023/01/31	7	60.34	13.1	60.42	60.80	-6.1	24,234	-0.03%
2023/01/30	6	58.88	11	58.88	59.50	-5	24,065	-0.02%
2023/01/17	2	57.20	0	0.00	57.20	2	24,033	0.01%
2023/01/16	2	57.35	3	57.10	57.20	-1	24,166	0.00%
2023/01/13	10	59.41	4	57.88	57.30	6	24,282	0.02%
2023/01/12	54	59.51	9	59.62	59.50	45	24,235	0.19%
2023/01/11	3	59.10	3	59.40	59.00	0	24,121	0.00%
2023/01/10	5	59.00	7	59.23	58.80	-2	24,312	-0.01%
2023/01/09	57	59.54	5	59.14	58.70	52	24,559	0.21%
2023/01/06	4	58.90	9	59.11	58.50	-5	24,854	-0.02%
2023/01/05	21	59.17	21	59.71	58.70	0	25,296	0.00%
2023/01/04	12	58.93	21	58.98	58.80	-9	25,241	-0.04%
2023/01/03	4	56.63	13	58.08	58.10	-9	25,223	-0.04%
2022/12/30	5	56.12	3	57.10	55.70	2	25,198	0.01%
2022/12/29	12	55.50	3	55.10	55.70	9	25,355	0.04%
2022/12/28	7	56.11	3	56.90	55.70	4	25,989	0.02%
2022/12/27	7	56.84	11	56.76	57.10	-4	26,174	-0.02%
2022/12/26	9	55.60	10	55.79	55.70	-1	26,380	0.00%
2022/12/23	5	55.06	6	55.52	55.00	-1	26,855	0.00%
2022/12/22	1	55.40	1	56.50	55.40	0	27,133	0.00%
2022/12/21	5	55.44	3	54.97	55.80	2	27,737	0.01%
2022/12/20	6	55.42	6	55.70	54.40	0	28,192	0.00%
2022/12/19	5	56.70	5	57.30	56.40	0	28,938	0.00%
2022/12/16	8	57.63	5	58.00	57.20	3	29,573	0.01%
2022/12/15	6	58.17	5	58.42	58.20	1	30,474	0.00%
2022/12/14	9	58.21	6	58.33	58.40	3	31,185	0.01%
2022/12/13	4	59.00	1	59.60	58.40	3	31,538	0.01%
2022/12/12	0	0.00	12	59.05	58.90	-12	31,888	-0.04%
2022/12/09	20	60.25	25	60.28	59.40	-5	31,984	-0.02%
2022/12/08	3	58.97	7	60.04	59.90	-4	31,994	-0.01%
2022/12/07	13.2	59.04	7	59.03	58.00	6.2	32,125	0.02%
2022/12/06	9	60.52	10	61.25	59.90	-1	32,225	0.00%
2022/12/05	10	60.57	9	60.86	60.40	1	32,529	0.00%
2022/12/02	10	58.36	26	58.57	59.10	-16	31,931	-0.05%
2022/12/01	44	59.08	10	59.09	57.80	34	31,833	0.11%
2022/11/30	12	56.10	28	55.79	57.60	-16	31,310	-0.05%
2022/11/29	1	51.10	5	52.20	52.40	-4	31,608	-0.01%
2022/11/28	18	51.82	7	51.93	51.50	11	33,714	0.03%
2022/11/25	1	52.80	8	53.61	52.70	-7	34,360	-0.02%
2022/11/24	3	52.97	3	53.47	53.40	0	35,383	0.00%
2022/11/23	2	52.90	0	0.00	52.40	2	35,608	0.01%
2022/11/22	4	52.75	5	52.90	52.80	-1	35,980	0.00%
2022/11/21	6	53.50	4	54.60	52.80	2	37,064	0.01%
2022/11/18	8	54.30	1	55.20	53.40	7	37,282	0.02%
2022/11/17	4	54.70	55	54.62	54.70	-51	38,061	-0.13%
2022/11/16	55	54.97	5	54.46	54.50	50	38,499	0.13%
2022/11/15	10	54.22	7	53.99	54.30	3	38,967	0.01%
2022/11/14	7	54.16	19	54.18	54.30	-12	39,829	-0.03%
2022/11/11	10	53.48	8	54.50	52.40	2	40,889	0.00%
2022/11/10	15	52.75	12	53.43	52.70	3	41,712	0.01%
2022/11/09	8	53.15	13	53.22	53.40	-5	42,307	-0.01%
2022/11/08	5	53.10	4	53.30	51.80	1	43,100	0.00%
2022/11/07	14	53.37	7	52.91	52.50	7	43,801	0.02%
2022/11/04	13.3	52.99	31	53.06	53.50	-17.7	44,700	-0.04%
2022/11/03	3	51.80	20	51.93	52.70	-17	44,986	-0.04%
2022/11/02	15	50.91	15	50.79	50.50	0	45,218	0.00%
2022/11/01	4	50.35	1	50.60	50.90	3	46,009	0.01%
2022/10/31	8	49.81	9	50.29	50.50	-1	46,929	0.00%
2022/10/28	7	48.83	4	48.46	48.30	3	48,686	0.01%
2022/10/27	61	49.71	77	49.64	50.30	-16	49,722	-0.03%
2022/10/26	22	48.72	21	48.81	48.40	1	50,392	0.00%
2022/10/25	8	49.49	0	0.00	49.05	8	51,129	0.02%
2022/10/24	5	49.83	10	50.22	49.65	-5	52,478	-0.01%
2022/10/21	11	49.90	4	50.16	49.25	7	54,504	0.01%
2022/10/20	10	50.54	12	50.71	51.00	-2	55,537	0.00%
2022/10/19	12	52.60	6	52.25	51.70	6	56,959	0.01%
2022/10/18	1	52.20	2	53.20	52.00	-1	58,860	0.00%
2022/10/17	14	50.10	18	51.28	52.50	-4	62,994	-0.01%
2022/10/14	1	50.80	12	51.46	51.70	-11	65,525	-0.02%
2022/10/13	28	50.24	19	50.17	49.05	9	66,365	0.01%
2022/10/12	13	51.26	11	52.00	53.00	2	66,666	0.00%
2022/10/11	15	52.11	11	51.66	51.60	4	67,341	0.01%
2022/10/07	7	56.07	17	56.08	55.90	-10	67,859	-0.01%
2022/10/06	11	55.16	4	56.05	56.50	7	69,128	0.01%
2022/10/05	31	55.73	22	56.19	55.00	9	70,843	0.01%
2022/10/04	3	55.87	7	55.86	55.90	-4	71,871	-0.01%
2022/10/03	14	53.97	21	54.34	54.30	-7	72,857	-0.01%
2022/09/30	21	52.61	95	52.09	54.80	-74	75,063	-0.10%
2022/09/29	55	53.63	8	53.31	53.30	47	77,665	0.06%
2022/09/28	35	54.91	41	54.16	52.00	-6	81,115	-0.01%
2022/09/27	12	56.11	5	56.38	56.60	7	82,606	0.01%
2022/09/26	99	57.63	62	58.22	56.00	37	83,725	0.04%
2022/09/23	20	60.93	1	60.80	60.80	19	84,788	0.02%
2022/09/22	53	63.91	217	63.86	62.70	-164	85,208	-0.19%	大賣/鉅額交易
2022/09/21	216	63.66	33	63.73	64.50	183	85,680	0.21%	大買/鉅額交易
2022/09/20	6	62.67	5	62.88	62.80	1	87,623	0.00%
2022/09/19	8	62.00	4	62.03	61.30	4	87,693	0.00%
2022/09/16	5	61.48	3	61.63	61.20	2	87,845	0.00%
2022/09/15	9	61.64	9	62.27	61.30	0	88,657	0.00%
2022/09/14	10	60.53	22	61.02	62.60	-12	89,958	-0.01%
2022/09/13	14	62.82	4	63.40	62.20	10	89,566	0.01%
2022/09/12	31	63.72	30	63.55	63.30	1	89,038	0.00%
2022/09/08	16	60.89	5	60.96	60.80	11	88,042	0.01%
2022/09/07	28	60.68	20	60.20	60.40	8	87,776	0.01%
2022/09/06	37	61.19	11	62.00	60.10	26	87,085	0.03%
2022/09/05	59	64.50	158	64.40	63.40	-99	86,076	-0.12%	大賣/
2022/09/02	419	63.21	350	64.72	63.90	69	84,883	0.08%	大買/大賣/
2022/09/01	6	60.73	151	61.19	60.20	-145	82,647	-0.18%	大賣/鉅額交易
2022/08/31	262	61.94	128	61.95	62.30	134	81,807	0.16%	大買/大賣/鉅額交易
2022/08/30	11	59.55	17	59.68	59.10	-6	80,656	-0.01%
2022/08/29	18	58.73	6	58.87	58.70	12	80,251	0.01%
2022/08/26	13	61.85	11	62.41	61.60	2	79,833	0.00%
2022/08/25	1	60.50	12	60.99	61.00	-11	78,831	-0.01%
2022/08/24	44	59.40	38	58.66	59.50	6	78,464	0.01%
2022/08/23	18	60.42	5	60.90	60.20	13	77,650	0.02%
2022/08/22	34	62.06	29	61.40	61.00	5	77,073	0.01%
2022/08/19	115	65.28	118	64.90	63.90	-3	76,527	0.00%	大買/大賣/
2022/08/18	69	65.74	396	65.08	64.20	-327	75,462	-0.43%	大賣/鉅額交易
2022/08/17	39	64.40	18	64.13	65.50	21	74,055	0.03%
2022/08/16	13	63.91	6	63.73	62.50	7	72,978	0.01%
2022/08/15	143	62.19	36	62.51	64.50	107	72,200	0.15%	大買/鉅額交易
2022/08/12	12	63.93	7	64.36	63.20	5	71,105	0.01%
2022/08/11	211	64.08	14	63.91	63.80	197	70,103	0.28%	大買/鉅額交易
2022/08/10	14	61.07	27	61.37	62.00	-13	69,002	-0.02%
2022/08/09	16	59.42	16	59.96	59.70	0	68,156	0.00%
2022/08/08	20	58.90	226	58.56	60.40	-206	67,502	-0.31%	大賣/鉅額交易
2022/08/05	219	61.55	33	60.66	62.00	186	66,539	0.28%	大買/鉅額交易
2022/08/04	58	59.85	33	59.85	58.30	25	65,593	0.04%
2022/08/03	27	64.95	117	65.57	63.30	-90	63,697	-0.14%	大賣/
2022/08/02	130	64.07	261	64.21	64.30	-131	62,596	-0.21%	大買/大賣/鉅額交易
2022/08/01	136	65.71	25	65.66	65.80	111	61,911	0.18%	大買/鉅額交易
2022/07/29	264	66.37	139	65.38	65.10	125	61,030	0.20%	大買/大賣/鉅額交易
2022/07/28	203	66.13	256	67.03	65.40	-53	59,645	-0.09%	大買/大賣/
2022/07/27	80	64.37	31	63.63	64.70	49	57,530	0.09%
2022/07/26	33	65.82	159	65.95	64.20	-126	56,412	-0.22%	大賣/鉅額交易
2022/07/25	176	65.83	31	65.31	66.60	145	55,233	0.26%	大買/鉅額交易
2022/07/22	109	67.14	109	66.90	64.70	0	53,167	0.00%	大買/大賣/
2022/07/21	214	64.24	223	64.05	65.60	-9	48,899	-0.02%	大買/大賣/
2022/07/20	15	60.13	41	59.94	59.70	-26	46,099	-0.06%
2022/07/19	49	58.23	27	59.04	58.10	22	44,897	0.05%
2022/07/18	48	60.19	35	60.31	59.10	13	44,100	0.03%
2022/07/15	19	59.86	56	60.36	58.90	-37	42,995	-0.09%
2022/07/14	26	59.26	46	58.81	60.70	-20	42,083	-0.05%
2022/07/13	60	60.00	72	61.25	58.40	-12	40,525	-0.03%
2022/07/12	108	58.48	93	58.52	57.60	15	38,521	0.04%	大買/
2022/07/11	82	60.56	51	60.44	60.90	31	36,860	0.08%
2022/07/08	40	61.36	190	60.13	60.50	-150	35,597	-0.42%	大賣/鉅額交易
2022/07/07	397	61.12	234	60.08	61.70	163	33,181	0.49%	大買/大賣/鉅額交易
2022/07/06	231	60.85	683	60.38	56.90	-452	30,092	-1.50%	大買/大賣/鉅額交易
2022/07/05	518	59.30	75	58.07	60.70	443	26,355	1.68%	大買/鉅額交易
2022/07/04	128	52.49	135	52.64	55.20	-7	24,146	-0.03%	大買/大賣/
2022/07/01	32	51.05	28	50.25	50.20	4	22,541	0.02%
2022/06/30	15	49.46	37	49.33	48.90	-22	20,532	-0.11%
2022/06/29	40	53.71	53	55.02	52.00	-13	19,418	-0.07%
2022/06/28	90	58.12	193	58.63	57.70	-103	17,930	-0.57%	大賣/鉅額交易
2022/06/27	3	57.07	5	57.28	57.80	-2	15,291	-0.01%
2022/06/24	19	51.18	14	51.76	52.60	5	14,754	0.03%
2022/06/23	157	48.42	134	48.61	47.90	23	14,113	0.16%	大買/大賣/
2022/06/22	220	49.03	97	48.54	49.70	123	13,272	0.93%	大買/鉅額交易
2022/06/21	3	46.20	1	44.85	46.30	2	11,791	0.02%
2022/06/20	1	42.55	2	43.35	42.10	-1	11,763	-0.01%
2022/06/17	3	44.30	2	44.43	44.00	1	11,742	0.01%
2022/06/16	1	47.20	1	47.50	45.05	0	11,870	0.00%
2022/06/14	1	46.45	0	0.00	46.45	1	12,146	0.01%
2022/06/13	0.1	45.90	0	0.00	45.60	0.1	12,401	0.00%
2022/06/10	0	0.00	3	47.70	47.40	-3	12,611	-0.02%
2022/06/09	0.1	48.00	0	0.00	48.20	0.1	12,786	0.00%
2022/06/02	4	49.88	4	50.41	49.25	0	14,489	0.00%
2022/06/01	1	50.50	11	49.82	49.55	-10	14,792	-0.07%
2022/05/31	1	48.60	2	49.70	50.00	-1	15,290	-0.01%
2022/05/30	1	48.20	2	48.23	48.15	-1	16,732	-0.01%
2022/05/27	11	48.20	3	48.20	47.05	8	17,646	0.05%
2022/05/24	1	46.20	0	0.00	45.95	1	18,678	0.01%
2022/05/23	1	47.30	2	47.85	47.30	-1	18,733	-0.01%
2022/05/18	4	47.00	0	0.00	47.20	4	19,316	0.02%
2022/05/17	0	0.00	1	47.30	47.20	-1	19,454	-0.01%
2022/05/16	0	0.00	4	45.85	45.70	-4	19,732	-0.02%
2022/05/12	0.1	45.00	1	44.95	44.95	-0.9	20,310	0.00%
2022/05/10	0	0.00	5	44.60	46.45	-5	20,644	-0.02%
2022/05/09	3	47.12	0	0.00	45.65	3	21,260	0.01%
2022/05/06	1	49.50	1	50.00	49.95	0	21,534	0.00%
2022/05/05	0	0.00	2	50.70	51.00	-2	22,316	-0.01%
2022/05/04	2	49.20	15	48.88	49.30	-13	22,796	-0.06%
2022/05/03	13	47.90	11	47.99	48.45	2	23,723	0.01%
2022/04/29	23	48.86	13	48.85	47.60	10	24,171	0.04%
2022/04/28	1	48.75	3	48.98	48.60	-2	24,509	-0.01%
2022/04/27	2	48.65	0	0.00	48.60	2	24,884	0.01%
2022/04/26	5	49.75	2	49.48	49.80	3	25,059	0.01%
2022/04/25	1	48.15	1	49.20	48.75	0	25,311	0.00%
2022/04/22	3	51.40	0	0.00	51.10	3	25,912	0.01%
2022/04/21	3	52.47	2	52.15	53.00	1	26,781	0.00%
2022/04/20	2.1	53.72	5	53.70	53.10	-2.9	27,371	-0.01%
2022/04/19	2.1	53.41	0	0.00	53.20	2.1	28,103	0.01%
2022/04/15	1	54.10	2	54.90	54.20	-1	29,725	0.00%
2022/04/14	5	56.24	3	56.50	56.10	2	30,518	0.01%
2022/04/13	3.1	56.77	1	57.30	56.60	2.1	31,079	0.01%
2022/04/11	2	54.25	1	57.10	54.00	1	32,647	0.00%
2022/04/08	1	56.40	0	0.00	56.70	1	33,380	0.00%
2022/04/07	0	0.00	4	56.55	55.70	-4	33,765	-0.01%
2022/04/06	1	59.00	0	0.00	58.80	1	34,281	0.00%
2022/04/01	0	0.00	1	60.00	60.00	-1	35,009	0.00%
2022/03/31	1	59.40	1	61.00	59.20	0	35,554	0.00%
2022/03/30	4.5	60.82	1	61.20	60.30	3.5	37,297	0.01%
2022/03/29	6	59.72	1	59.80	59.80	5	38,605	0.01%
2022/03/28	2	58.90	2	59.05	59.70	0	40,366	0.00%
2022/03/25	9	60.47	2	59.40	59.30	7	41,209	0.02%
2022/03/24	0	0.00	2	60.95	61.80	-2	42,122	0.00%
2022/03/23	3	59.90	4	60.03	59.70	-1	42,768	0.00%
2022/03/22	6	58.85	11	58.81	59.30	-5	43,683	-0.01%
2022/03/21	12	59.48	7	60.60	58.50	5	44,434	0.01%
2022/03/18	10	58.33	17	58.46	58.50	-7	44,939	-0.02%
2022/03/17	0	0.00	10	58.12	58.60	-10	45,225	-0.02%
2022/03/16	3	55.87	4	56.65	56.20	-1	45,677	0.00%
2022/03/15	9	56.19	18	55.90	55.60	-9	46,642	-0.02%
2022/03/14	0	0.00	5	57.96	57.70	-5	47,603	-0.01%
2022/03/11	10	57.23	14	57.66	57.80	-4	49,421	-0.01%
2022/03/10	2	57.80	3	57.87	58.10	-1	50,458	0.00%
2022/03/09	65	56.39	77	56.43	56.10	-12	52,280	-0.02%
2022/03/08	6	57.97	4	58.38	56.80	2	53,122	0.00%
2022/03/07	7	61.04	9	62.29	60.10	-2	53,870	0.00%
2022/03/04	5	64.24	27	64.03	64.30	-22	54,730	-0.04%
2022/03/03	48	66.90	17	69.07	65.40	31	55,378	0.06%
2022/03/02	15	63.10	28	63.73	66.90	-13	55,289	-0.02%
2022/03/01	1	59.90	116	59.03	60.90	-115	56,108	-0.20%	大賣/鉅額交易
2022/02/25	138	59.79	33	58.59	57.90	105	56,859	0.18%	大買/鉅額交易
2022/02/24	18	58.96	40	58.09	57.70	-22	58,297	-0.04%
2022/02/23	6	62.23	5	62.14	62.10	1	58,653	0.00%
2022/02/22	12	62.63	5	62.24	61.50	7	61,135	0.01%
2022/02/21	3	64.47	0	0.00	64.40	3	62,116	0.00%
2022/02/18	15	64.95	7	64.89	65.80	8	64,354	0.01%
2022/02/17	3	64.77	2	65.30	65.20	1	66,364	0.00%
2022/02/16	4	64.63	18	65.12	64.40	-14	69,945	-0.02%
2022/02/15	10	63.43	2	65.10	63.00	8	72,472	0.01%
2022/02/14	11	64.71	0	0.00	63.90	11	72,684	0.02%
2022/02/11	12	67.67	7	67.67	68.30	5	72,541	0.01%
2022/02/10	30	68.17	20	67.68	67.70	10	72,614	0.01%
2022/02/09	14	68.04	13	68.61	67.90	1	72,466	0.00%
2022/02/08	11	66.02	5	66.64	66.90	6	71,804	0.01%
2022/02/07	12	63.52	12	63.18	67.00	0	71,431	0.00%
2022/01/26	9	63.96	13	63.82	63.80	-4	70,997	-0.01%
2022/01/25	22	64.66	44	64.04	62.60	-22	70,780	-0.03%
2022/01/24	44	67.45	37	67.36	67.00	7	70,115	0.01%
2022/01/21	5	69.86	6	69.78	69.10	-1	69,798	0.00%
2022/01/20	15	68.22	15	68.51	69.20	0	69,315	0.00%
2022/01/19	13	69.85	1	69.20	69.90	12	69,702	0.02%
2022/01/18	10	70.62	4	70.53	70.50	6	70,003	0.01%
2022/01/17	4	71.43	24	71.78	70.60	-20	72,127	-0.03%
2022/01/14	29	68.12	17	68.18	69.00	12	75,490	0.02%
2022/01/13	23	71.67	15	71.27	71.00	8	76,728	0.01%
2022/01/12	19	71.95	17	73.10	72.00	2	76,617	0.00%
2022/01/11	13	74.15	7	73.69	72.30	6	76,497	0.01%
2022/01/10	5	78.96	4	78.48	79.60	1	75,611	0.00%
2022/01/07	15	79.40	20	80.34	78.00	-5	75,101	-0.01%
2022/01/06	4	81.85	1	79.60	82.00	3	74,186	0.00%
2022/01/05	24	82.82	61	84.92	81.60	-37	73,565	-0.05%
2022/01/04	162	87.87	265	86.03	84.60	-103	72,904	-0.14%	大買/大賣/鉅額交易
2022/01/03	105	87.01	44	85.90	86.00	61	71,769	0.08%	大買/
2021/12/30	1	84.20	0	0.00	84.80	1	70,921	0.00%
2021/12/29	27	85.14	27	84.06	85.80	0	70,467	0.00%
2021/12/28	34	84.48	4	83.95	83.00	30	69,792	0.04%
2021/12/27	5	86.44	52	86.50	85.60	-47	69,030	-0.07%
2021/12/24	122	88.03	135	86.73	86.40	-13	68,493	-0.02%	大買/大賣/
2021/12/23	76	86.67	111	85.44	87.10	-35	66,633	-0.05%	大賣/
2021/12/22	223	85.65	128	85.33	83.80	95	65,222	0.15%	大買/大賣/
2021/12/21	11	83.48	68	84.37	83.00	-57	63,397	-0.09%
2021/12/20	62	84.87	10	84.17	84.90	52	62,609	0.08%
2021/12/17	7	80.41	2	81.65	80.80	5	61,374	0.01%
2021/12/16	42	82.14	61	82.25	83.30	-19	60,439	-0.03%
2021/12/15	54	78.24	8	78.25	80.10	46	59,346	0.08%
2021/12/14	40	76.07	32	77.21	75.70	8	58,582	0.01%
2021/12/13	53	81.11	54	80.16	80.10	-1	57,890	0.00%
2021/12/10	5	81.18	64	80.47	80.70	-59	57,413	-0.10%
2021/12/09	9	82.00	11	82.85	81.30	-2	56,784	0.00%
2021/12/08	48	84.80	17	84.44	81.30	31	55,622	0.06%
2021/12/07	24	86.73	6	87.15	84.00	18	54,330	0.03%
2021/12/06	4	84.83	3	85.30	86.10	1	52,273	0.00%
2021/12/03	14	84.44	25	85.23	85.20	-11	50,932	-0.02%
2021/12/02	34	81.88	12	82.11	80.20	22	48,676	0.05%
2021/12/01	24	78.30	31	80.92	83.40	-7	47,284	-0.01%
2021/11/30	7	79.19	13	80.99	77.50	-6	45,911	-0.01%
2021/11/29	12	75.47	30	76.17	78.00	-18	44,541	-0.04%
2021/11/26	86	78.18	73	78.06	77.80	13	43,241	0.03%
2021/11/25	75	83.37	24	81.80	81.00	51	41,666	0.12%
2021/11/24	15	79.15	5	79.38	79.40	10	39,840	0.03%
2021/11/23	24	80.51	310	81.44	78.40	-286	38,800	-0.74%	大賣/鉅額交易
2021/11/22	19	87.83	33	87.84	86.70	-14	36,977	-0.04%
2021/11/19	224	89.90	15	89.09	87.60	209	35,950	0.58%	大買/鉅額交易
2021/11/18	30	86.84	28	86.51	86.10	2	33,342	0.01%
2021/11/17	48	84.25	50	84.50	87.50	-2	31,980	-0.01%
2021/11/16	153	85.72	111	85.73	82.10	42	29,613	0.14%	大買/大賣/
2021/11/15	107	92.74	74	90.98	90.90	33	27,416	0.12%	大買/
2021/11/12	95	85.70	96.3	86.76	90.90	-1.3	23,622	-0.01%
2021/11/11	7	84.79	0	0.00	82.70	7	20,738	0.03%
2021/11/10	2	83.00	2	86.70	89.60	0	20,223	0.00%
2021/11/09	0	0.00	1	83.70	81.50	-1	19,998	-0.01%
2021/11/08	0	0.00	8	75.38	77.00	-8	19,674	-0.04%
2021/11/05	0	0.00	2	69.70	70.00	-2	19,478	-0.01%
2021/11/04	6	67.00	50	70.40	67.00	-44	19,373	-0.23%
2021/11/03	51	68.41	3	68.17	71.20	48	19,313	0.25%
2021/11/02	0	0.00	3	68.33	68.20	-3	18,997	-0.02%
2021/11/01	4	68.60	29	72.10	72.10	-25	18,681	-0.13%
2021/10/29	0	0.00	52	65.50	65.60	-52	18,466	-0.28%
2021/10/28	8	58.79	7	60.19	59.70	1	18,452	0.01%
2021/10/27	11	60.35	8	60.88	60.00	3	18,184	0.02%
2021/10/26	1	53.50	8	56.43	58.30	-7	17,528	-0.04%
2021/10/25	63	52.81	18	52.82	53.00	45	16,933	0.27%
2021/10/22	32	51.17	40	51.91	52.50	-8	14,480	-0.06%
2021/10/21	80	46.90	99.2	47.54	48.25	-19.2	10,349	-0.19%
2021/10/20	1	41.65	21	43.37	43.90	-20	8,083	-0.25%
2021/10/19	8	39.64	4	39.81	39.95	4	7,487	0.05%
2021/10/18	0	0.00	29	37.89	38.40	-29	6,797	-0.43%
2021/10/15	0	0.00	16	35.29	34.95	-16	6,498	-0.25%
2021/10/12	1	34.35	0	0.00	34.35	1	6,507	0.02%
2021/10/08	1	35.00	0	0.00	34.85	1	6,549	0.02%
2021/10/05	0	0.00	1	34.60	35.00	-1	6,642	-0.02%
2021/10/04	10	34.35	2	33.90	33.95	8	6,662	0.12%
2021/10/01	22	35.20	15	36.25	34.90	7	6,716	0.10%
2021/09/29	5	37.21	5	37.20	36.65	0	6,833	0.00%
2021/09/28	8	38.07	4	38.29	38.35	4	6,804	0.06%
2021/09/27	0	0.00	4	38.89	37.85	-4	6,787	-0.06%
2021/09/24	1	37.45	0	0.00	37.10	1	6,714	0.01%
2021/09/23	0	0.00	1	37.15	36.95	-1	6,777	-0.01%
2021/09/22	1	36.40	0	0.00	36.15	1	6,928	0.01%
2021/09/17	1	37.70	0	0.00	37.40	1	7,059	0.01%
2021/09/16	1	36.50	4	37.98	38.40	-3	6,981	-0.04%
2021/09/15	10	36.20	0	0.00	36.15	10	6,894	0.15%
2021/09/14	10	37.14	0	0.00	36.90	10	6,957	0.14%
2021/09/13	0	0.00	4	35.93	37.85	-4	6,938	-0.06%
2021/09/09	0	0.00	2	34.90	34.60	-2	7,102	-0.03%
2021/09/08	0	0.00	12	34.58	34.40	-12	7,245	-0.17%
2021/09/07	2	34.70	0	0.00	34.70	2	7,448	0.03%
2021/09/02	0	0.00	4	35.58	35.55	-4	8,282	-0.05%
2021/08/31	0	0.00	1	35.65	35.55	-1	8,541	-0.01%
2021/08/26	2	35.53	0	0.00	35.15	2	8,741	0.02%
2021/08/24	1	35.35	1	36.10	35.25	0	9,016	0.00%
2021/08/20	1	34.60	0	0.00	34.65	1	9,169	0.01%
2021/08/19	1	35.10	0	0.00	34.65	1	9,207	0.01%
2021/08/13	7	37.04	0	0.00	37.00	7	9,400	0.07%
2021/08/11	5	37.70	0	0.00	37.80	5	9,679	0.05%
2021/08/09	2	39.00	0	0.00	38.60	2	9,968	0.02%
2021/08/06	12	41.13	0	0.00	40.35	12	10,073	0.12%
2021/08/05	2	41.28	10	41.92	41.90	-8	10,230	-0.08%
2021/08/04	1	41.40	1	41.30	41.55	0	10,568	0.00%
2021/08/03	1	40.40	19	40.90	41.45	-18	10,726	-0.17%
2021/08/02	9	39.84	7	39.91	39.95	2	10,541	0.02%
2021/07/30	0	0.00	22	39.04	39.25	-22	10,549	-0.21%
2021/07/29	3	36.05	9	37.23	37.90	-6	10,492	-0.06%
2021/07/28	2	35.85	0	0.00	35.35	2	10,650	0.02%
2021/07/27	2	38.00	0	0.00	36.75	2	11,139	0.02%
2021/07/21	0	0.00	1	36.30	36.45	-1	12,772	-0.01%
2021/07/19	2	37.25	0	0.00	37.50	2	14,204	0.01%
2021/07/16	1	37.70	0	0.00	37.60	1	14,660	0.01%
2021/07/15	0	0.00	1	37.50	38.05	-1	15,033	-0.01%
2021/07/14	4	36.80	0	0.00	36.60	4	15,345	0.03%
2021/07/13	11	38.46	1	38.40	37.40	10	16,141	0.06%
2021/07/12	10	37.90	1	38.30	37.80	9	16,954	0.05%
2021/07/09	6	38.00	10	38.00	37.80	-4	17,653	-0.02%
2021/07/08	12	37.83	0	0.00	37.95	12	17,835	0.07%
2021/07/07	2	38.90	6	38.75	38.15	-4	18,004	-0.02%
2021/07/06	13	38.84	0	0.00	38.30	13	18,135	0.07%
2021/07/05	0	0.00	7	39.69	39.75	-7	18,084	-0.04%
2021/07/01	4	38.86	1	39.40	38.45	3	18,302	0.02%
2021/06/30	7	39.56	1	39.50	39.30	6	18,294	0.03%
2021/06/29	14	39.70	4	39.78	39.20	10	18,468	0.05%
2021/06/28	4	41.54	6	41.73	41.05	-2	18,540	-0.01%
2021/06/25	4	40.50	2	41.35	40.50	2	18,401	0.01%
2021/06/24	3	41.00	2	40.95	40.85	1	18,544	0.01%
2021/06/23	3	40.40	5	40.59	40.80	-2	18,455	-0.01%
2021/06/22	6	39.98	2	40.80	39.50	4	18,352	0.02%
2021/06/21	2	39.30	2	40.50	40.35	0	18,246	0.00%
2021/06/18	10	41.65	0	0.00	39.95	10	18,080	0.06%
2021/06/17	3	40.20	4	40.50	40.60	-1	17,986	-0.01%
2021/06/16	11	40.60	9	40.79	40.10	2	17,926	0.01%
2021/06/15	10	41.02	27	41.76	41.95	-17	17,718	-0.10%
2021/06/11	1	40.10	3	39.43	40.00	-2	17,336	-0.01%
2021/06/10	1	37.10	1	37.99	38.15	0	17,007	0.00%
2021/06/09	70	38.16	65	37.59	37.20	5	16,904	0.03%
2021/06/07	20	35.38	10	35.85	35.85	10	16,735	0.06%
2021/06/03	0	0.00	20	37.35	37.25	-20	16,671	-0.12%
2021/06/02	21	36.84	0	0.00	36.40	21	16,689	0.13%
2021/06/01	1	37.05	1	37.61	37.25	0	16,592	0.00%
2021/05/31	2	36.55	0	36.87	37.05	2	16,440	0.01%
2021/05/28	2	37.05	1	37.00	36.40	1	16,429	0.01%
2021/05/27	1	35.65	1	36.05	36.20	0	16,365	0.00%
2021/05/26	7	35.84	17.1	36.11	35.75	-10.1	16,338	-0.06%
2021/05/25	12	35.28	0	0.00	35.50	12	16,250	0.07%
2021/05/24	10	35.10	10	35.60	35.25	0	16,189	0.00%
2021/05/21	10	34.65	11	34.95	34.65	-1	16,131	-0.01%
2021/05/19	10	34.30	0	0.00	34.25	10	15,972	0.06%
2021/05/17	10	33.15	20	32.85	32.10	-10	15,722	-0.06%
2021/05/14	3	34.92	0	0.00	34.50	3	15,490	0.02%
2021/05/13	2	35.70	11	35.17	35.05	-9	15,242	-0.06%
2021/05/12	7	37.81	11	38.93	36.25	-4	14,940	-0.03%
2021/05/11	20	38.14	0	0.00	38.00	20	14,462	0.14%
2021/05/10	1	40.90	0	0.00	40.55	1	14,152	0.01%
2021/05/07	0	0.00	8	40.96	40.50	-8	14,117	-0.06%
2021/05/06	0	0.00	4	40.04	39.65	-4	13,953	-0.03%
2021/05/05	7	40.09	0	0.00	39.45	7	13,762	0.05%
2021/05/04	6	40.72	7	40.86	40.60	-1	13,491	-0.01%
2021/05/03	6	43.00	9	43.14	42.15	-3	12,947	-0.02%
2021/04/29	15	43.11	6	42.59	41.60	9	12,558	0.07%
2021/04/28	8	43.69	10	44.07	43.10	-2	12,112	-0.02%
2021/04/27	16	43.02	4	43.21	43.15	12	11,739	0.10%
2021/04/26	80	43.31	111	43.71	44.70	-31	11,342	-0.27%	大賣/
2021/04/23	85	41.45	24	40.59	41.80	61	10,462	0.58%
2021/04/22	10	40.13	19	40.22	38.00	-9	9,884	-0.09%
2021/04/21	10	40.80	22	41.08	40.60	-12	9,433	-0.13%
2021/04/20	7	38.99	4	39.50	39.95	3	9,050	0.03%
2021/04/19	44	40.55	125	40.67	40.10	-81	8,710	-0.93%	大賣/
2021/04/16	116	38.92	24	39.02	39.45	92	7,903	1.16%	大買/
2021/04/15	2	34.52	30	35.37	35.90	-28	7,040	-0.40%
2021/04/14	1	33.60	0	0.00	32.65	1	6,352	0.02%
2021/04/13	0	0.00	4	33.65	33.10	-4	6,203	-0.06%
2021/04/12	3	31.70	7	32.57	32.80	-4	5,987	-0.07%
2021/04/08	2	31.35	0	0.00	31.45	2	5,763	0.03%
2021/04/07	3	31.60	8	31.81	31.45	-5	5,728	-0.09%
2021/04/06	4	30.94	0	0.00	30.95	4	5,545	0.07%
2021/04/01	0	0.00	73	31.05	31.20	-73	5,507	-1.33%
2021/03/31	50	30.88	15	30.65	30.85	35	5,291	0.66%
2021/03/30	2	29.50	1	29.55	29.70	1	5,047	0.02%
2021/03/29	10	29.85	2	29.78	29.70	8	5,032	0.16%
2021/03/26	1	28.80	3	28.95	28.85	-2	4,899	-0.04%
2021/03/25	5	29.00	2	29.25	28.90	3	4,959	0.06%
2021/03/24	2	29.00	3	29.18	29.05	-1	5,108	-0.02%
2021/03/23	3	29.10	1	29.05	29.00	2	5,115	0.04%
2021/03/22	2	29.10	1	29.15	29.20	1	5,117	0.02%
2021/03/19	5	28.50	11	28.78	29.10	-6	5,107	-0.12%
2021/03/18	1	28.60	0	0.00	28.55	1	5,078	0.02%
2021/03/17	3	28.70	24	28.84	28.50	-21	5,164	-0.41%
2021/03/16	2	28.90	0	0.00	28.80	2	5,284	0.04%
2021/03/11	0	0.00	2	28.80	29.00	-2	5,683	-0.04%
2021/03/10	3	28.50	8	28.56	28.50	-5	5,756	-0.09%
2021/03/09	6	27.87	0	0.00	28.05	6	5,996	0.10%
2021/03/08	2	28.03	0	0.00	28.10	2	6,033	0.03%
2021/03/04	5	28.90	0	0.00	28.80	5	6,133	0.08%
2021/03/03	0	0.00	3	29.30	29.30	-3	6,148	-0.05%
2021/03/02	3	28.80	0	0.00	28.60	3	6,130	0.05%
2021/02/26	2	28.75	0	0.00	29.00	2	6,252	0.03%
2021/02/25	0	0.00	1	29.00	29.15	-1	6,251	-0.02%
2021/02/24	3	28.80	0	0.00	28.75	3	6,335	0.05%
2021/02/22	0	0.00	8	28.90	29.35	-8	6,546	-0.12%
2021/02/19	1	28.45	0	0.00	28.30	1	6,546	0.02%
2021/02/18	1	28.45	0	0.00	28.60	1	6,541	0.02%
2021/02/17	0	0.00	11	28.41	28.55	-11	6,536	-0.17%
2021/02/04	3	28.20	0	0.00	28.15	3	6,480	0.05%
2021/02/02	2	28.15	0	0.00	28.30	2	6,595	0.03%
2021/01/29	0	0.00	1	28.45	28.45	-1	6,598	-0.02%
2021/01/28	0	0.00	16	27.90	28.00	-16	6,538	-0.24%
2021/01/25	2	27.85	2	28.10	28.25	0	6,474	0.00%
2021/01/22	1	27.80	0	0.00	27.85	1	6,458	0.02%
2021/01/21	2	28.05	0	0.00	28.00	2	6,408	0.03%
2021/01/20	3	28.40	0	0.00	28.30	3	6,375	0.05%
2021/01/18	2	29.35	0	0.00	29.40	2	6,285	0.03%
2021/01/12	2	29.65	4	29.86	29.40	-2	6,141	-0.03%
2021/01/08	7	29.89	0	0.00	29.55	7	6,060	0.12%
2021/01/07	7	29.99	0	0.00	29.95	7	5,996	0.12%
2021/01/06	6	30.03	5	30.20	30.00	1	5,955	0.02%
2021/01/05	4	30.95	0	0.00	30.85	4	5,853	0.07%
2021/01/04	5	30.75	0	0.00	31.40	5	5,805	0.09%
2020/12/31	6	31.16	0	0.00	30.75	6	5,767	0.10%
2020/12/30	5	31.15	0	0.00	31.25	5	5,816	0.09%
2020/12/29	0	0.00	7	31.62	31.30	-7	5,781	-0.12%
2020/12/28	0	0.00	6	31.10	31.20	-6	5,705	-0.11%
2020/12/22	9	30.61	0	0.00	30.05	9	5,630	0.16%
2020/12/21	6	30.77	2	31.25	30.70	4	5,620	0.07%
2020/12/18	2	31.90	10	31.67	31.35	-8	5,590	-0.14%
2020/12/15	3	30.90	0	0.00	30.55	3	5,455	0.05%
2020/12/14	0	0.00	3	31.50	31.45	-3	5,418	-0.06%
2020/12/11	8	30.94	0	0.00	30.90	8	5,397	0.15%
2020/12/08	2	32.30	7	32.41	31.80	-5	5,085	-0.10%
2020/12/07	7	31.42	10	31.35	31.70	-3	5,005	-0.06%
2020/12/04	7	31.70	0	0.00	31.30	7	4,944	0.14%
2020/12/03	0	0.00	13	31.98	32.05	-13	4,829	-0.27%
2020/12/01	0	0.00	3	31.38	31.30	-3	4,723	-0.06%
2020/11/30	3	30.90	1	31.25	31.30	2	4,715	0.04%
2020/11/27	2	30.95	2	31.10	31.00	0	4,718	0.00%
2020/11/25	0	0.00	3	31.13	30.60	-3	4,826	-0.06%
2020/11/23	4	30.26	0	0.00	30.25	4	4,833	0.08%
2020/11/20	2	30.45	12	30.34	30.45	-10	4,811	-0.21%
2020/11/19	6	29.50	3	29.58	29.50	3	4,603	0.07%
2020/11/18	2	29.70	8	29.41	29.40	-6	4,566	-0.13%
2020/11/16	1	28.60	0	0.00	28.55	1	4,604	0.02%
2020/11/13	5	28.60	0	0.00	28.60	5	4,612	0.11%
2020/11/10	0	0.00	15	29.15	29.30	-15	4,643	-0.32%
2020/11/09	15	28.60	2	28.85	28.60	13	4,601	0.28%
2020/11/06	0.3	29.00	2	29.00	28.80	-1.7	4,597	-0.04%
2020/11/04	0.7	28.70	10	28.60	28.65	-9.3	4,656	-0.20%
2020/10/30	1	28.70	0	0.00	28.70	1	4,970	0.02%
2020/10/28	3	29.00	0	0.00	29.00	3	5,093	0.06%
2020/10/27	5	29.40	10	29.55	29.25	-5	5,119	-0.10%
2020/10/23	1	28.75	0	0.00	28.75	1	5,166	0.02%
2020/10/22	1	28.85	0	0.00	28.70	1	5,302	0.02%
2020/09/25	8	28.03	2	28.20	28.35	6	6,782	0.09%
2020/09/24	5	28.66	0	0.00	28.35	5	6,839	0.07%
2020/09/23	0	0.00	30	29.40	29.30	-30	6,911	-0.43%
2020/09/21	3	30.20	0	0.00	30.15	3	7,600	0.04%
2020/09/15	10	30.85	0	0.00	30.70	10	7,687	0.13%
2020/09/10	0	0.00	1	30.95	30.55	-1	8,207	-0.01%
2020/09/09	1	31.10	0	0.00	31.00	1	8,241	0.01%
2020/09/08	2	30.83	1	30.55	30.45	1	8,310	0.01%
2020/09/07	2	31.65	6	31.46	31.00	-4	8,379	-0.05%
2020/09/03	5	30.75	0	0.00	30.55	5	8,287	0.06%
2020/09/02	2	30.98	2	31.10	30.80	0	8,260	0.00%
2020/08/31	6	30.43	6	30.83	30.10	0	8,182	0.00%
2020/08/28	0	0.00	1	30.15	30.00	-1	8,058	-0.01%
2020/08/27	3	30.20	0	0.00	29.80	3	8,063	0.04%
2020/08/26	0	0.00	11	29.21	30.05	-11	7,941	-0.14%
2020/08/20	2	28.08	1	28.15	28.10	1	8,171	0.01%
2020/08/19	7	29.73	0	0.00	29.40	7	8,176	0.09%
2020/08/18	1	29.85	0	0.00	29.75	1	8,281	0.01%
2020/08/17	1	30.30	3	30.25	30.20	-2	8,289	-0.02%
2020/08/14	0	0.00	1	29.70	30.00	-1	8,261	-0.01%
2020/08/13	2	29.68	0	0.00	29.45	2	8,271	0.02%
2020/08/12	15	29.87	0	0.00	29.75	15	8,262	0.18%
2020/08/11	0	0.00	2	30.28	30.15	-2	8,251	-0.02%
2020/08/10	0	0.00	2	30.75	30.45	-2	8,272	-0.02%
2020/08/07	3	30.17	0	0.00	30.10	3	8,296	0.04%
2020/08/06	2	31.15	3	30.65	31.05	-1	8,239	-0.01%
2020/08/05	1	30.20	3	30.43	30.25	-2	8,120	-0.02%
2020/08/04	10	30.75	6	30.40	30.35	4	8,116	0.05%
2020/08/03	4	30.03	3	30.25	29.85	1	8,021	0.01%
2020/07/30	2	30.25	10	30.15	29.90	-8	8,131	-0.10%
2020/07/29	1	29.50	0	0.00	29.50	1	8,105	0.01%
2020/07/28	1	29.05	0	0.00	28.95	1	8,104	0.01%
2020/07/27	5	30.60	0	0.00	30.05	5	8,020	0.06%
2020/07/24	1	31.15	0	0.00	30.75	1	7,968	0.01%
2020/07/23	0	0.00	1	31.45	30.90	-1	7,898	-0.01%
2020/07/22	0	0.00	4	31.48	31.25	-4	7,899	-0.05%
2020/07/20	2	31.70	4	31.58	31.50	-2	7,808	-0.03%
2020/07/17	2	30.75	0	0.00	31.00	2	7,761	0.03%
2020/07/16	4	31.08	4	31.53	31.15	0	7,761	0.00%
2020/07/15	5	31.27	0	0.00	30.70	5	7,708	0.06%
2020/07/14	2	31.23	0	0.00	31.00	2	7,806	0.03%
2020/07/13	1	31.45	1	31.95	31.80	0	7,782	0.00%
2020/07/10	10	32.15	0	0.00	31.30	10	7,843	0.13%
2020/07/09	9	33.32	3	33.42	32.90	6	7,741	0.08%
2020/07/08	2	33.15	4	33.59	33.45	-2	7,696	-0.03%
2020/07/07	1	34.25	1	33.05	32.95	0	7,652	0.00%
2020/07/06	1	33.50	4	33.35	33.10	-3	7,565	-0.04%
2020/07/03	43	33.06	145	32.64	32.40	-102	7,551	-1.35%	大賣/鉅額交易
2020/07/02	2	32.83	13	32.78	32.50	-11	7,536	-0.15%
2020/07/01	31	32.83	163	32.51	32.35	-132	7,466	-1.77%	大賣/鉅額交易
2020/06/30	265	32.71	13	31.83	33.15	252	7,086	3.56%	大買/鉅額交易
2020/06/29	2	30.20	0	0.00	30.15	2	6,816	0.03%
2020/06/24	2	30.50	10	30.69	30.50	-8	6,829	-0.12%
2020/06/22	0	0.00	1	30.60	30.50	-1	6,869	-0.01%
2020/06/19	2	31.00	3	30.88	30.30	-1	6,947	-0.01%
2020/06/18	6	30.77	2	30.90	30.80	4	6,746	0.06%
2020/06/17	2	31.08	4	30.91	30.75	-2	6,739	-0.03%
2020/06/16	1	30.10	0.2	30.00	30.00	0.8	6,809	0.01%
2020/06/15	14	30.02	0	0.00	29.70	14	7,172	0.20%
2020/06/12	2	28.85	0	0.00	29.15	2	7,177	0.03%
2020/06/11	1	30.55	0	0.00	29.85	1	7,204	0.01%
2020/06/09	0	0.00	10	30.20	30.15	-10	7,462	-0.13%
2020/06/08	0	0.00	8	30.68	30.45	-8	7,598	-0.11%
2020/06/05	0	0.00	4	30.30	30.15	-4	7,587	-0.05%
2020/06/04	1	30.25	3	30.50	30.20	-2	7,633	-0.03%
2020/06/03	0	0.00	1	30.10	30.15	-1	7,707	-0.01%
2020/06/02	5	30.45	1	30.10	30.00	4	7,759	0.05%
2020/06/01	0	0.00	1	30.30	30.55	-1	7,836	-0.01%
2020/05/29	0	0.00	1	30.45	30.50	-1	7,867	-0.01%
2020/05/28	2	30.05	1	29.65	29.60	1	8,077	0.01%
2020/05/27	1	30.80	18	30.78	30.70	-17	8,086	-0.21%
2020/05/26	6	30.03	0	0.00	30.00	6	8,123	0.07%
2020/05/25	0	0.00	1	29.10	29.50	-1	8,136	-0.01%
2020/05/22	2	28.30	1	28.30	28.10	1	8,028	0.01%
2020/05/21	1	28.80	0	0.00	28.80	1	8,024	0.01%
2020/05/20	0	0.00	4	28.96	28.70	-4	8,128	-0.05%
2020/05/18	0	0.00	1	28.05	27.95	-1	8,078	-0.01%
2020/05/15	2	28.50	0	0.00	28.30	2	8,076	0.02%
2020/05/14	2	28.80	1	28.80	28.20	1	8,040	0.01%
2020/05/13	0	0.00	1	29.15	29.15	-1	7,992	-0.01%
2020/05/12	1	29.20	0	0.00	29.10	1	7,979	0.01%
2020/05/11	2	29.00	0	0.00	28.90	2	7,968	0.03%
2020/05/08	3	28.93	0	0.00	28.90	3	7,937	0.04%
2020/05/07	4	28.66	3	29.02	29.10	1	7,925	0.01%
2020/05/06	13	29.88	1	29.70	29.70	12	7,842	0.15%
2020/05/05	1	29.40	1	29.75	29.40	0	7,803	0.00%
2020/04/29	2	29.85	5	30.20	29.85	-3	7,858	-0.04%
2020/04/28	4	30.05	2	30.40	29.95	2	7,869	0.03%
2020/04/27	0	0.00	3	29.90	30.00	-3	7,955	-0.04%
2020/04/23	3	28.87	0	0.00	28.80	3	7,896	0.04%
2020/04/21	6	29.48	1	30.20	28.80	5	7,852	0.06%
2020/04/20	0	0.00	1	29.90	30.05	-1	7,769	-0.01%
2020/04/17	7	31.08	1	31.45	30.05	6	7,769	0.08%
2020/04/10	1	30.05	2	30.20	30.40	-1	7,528	-0.01%
2020/04/09	9	29.70	24	30.30	29.70	-15	7,544	-0.20%
2020/04/08	1	30.10	3	30.13	30.35	-2	7,478	-0.03%
2020/04/07	7	29.01	2	29.30	29.25	5	7,348	0.07%
2020/04/06	10	29.15	0	0.00	29.35	10	7,284	0.14%
2020/04/01	0	0.00	2	28.58	28.90	-2	7,353	-0.03%
2020/03/31	2	28.68	1	29.20	28.40	1	7,422	0.01%
2020/03/30	0	0.00	1	27.65	28.30	-1	7,425	-0.01%
2020/03/27	2	28.30	1	29.30	27.95	1	7,509	0.01%
2020/03/26	1	28.45	3	28.57	28.85	-2	7,909	-0.03%
2020/03/25	7	28.90	9	29.22	28.90	-2	8,151	-0.02%
2020/03/24	2	28.38	0	0.00	28.40	2	8,194	0.02%
2020/03/23	5	27.68	3	27.90	27.70	2	8,536	0.02%
2020/03/20	4	29.48	4	30.40	29.45	0	8,940	0.00%
2020/03/19	2	25.70	27	27.46	28.40	-25	9,253	-0.27%
2020/03/18	1	27.00	2	27.85	26.95	-1	8,872	-0.01%
2020/03/17	1	26.30	0	0.00	26.95	1	9,000	0.01%
2020/03/16	5	28.72	4	28.04	27.00	1	8,874	0.01%
2020/03/13	13	29.00	1	28.90	29.75	12	8,709	0.14%
2020/03/12	2	32.15	0	0.00	32.10	2	8,506	0.02%
2020/03/11	4	35.16	1	35.30	34.85	3	8,348	0.04%
2020/03/10	1	34.90	1	34.90	35.80	0	8,328	0.00%
2020/03/09	5	36.75	2	37.00	35.60	3	8,248	0.04%
2020/03/06	10	37.10	2	37.10	37.55	8	8,123	0.10%
2020/03/04	3	37.62	4	37.25	37.65	-1	7,951	-0.01%
2020/03/03	0	0.00	5	37.25	37.45	-5	7,867	-0.06%
2020/03/02	3	36.40	3	35.62	36.40	0	7,673	0.00%
2020/02/27	1	35.00	0	0.00	35.00	1	7,547	0.01%
2020/02/26	7	36.62	3	35.50	36.50	4	7,373	0.05%
2020/02/21	2	35.75	1	35.70	35.45	1	7,171	0.01%
2020/02/07	0	0.00	1	33.50	33.35	-1	7,243	-0.01%
2020/02/06	1	34.15	3	34.05	34.20	-2	7,237	-0.03%
2020/02/05	1	33.90	8	33.76	33.60	-7	7,244	-0.10%
2020/02/03	5	31.79	5	32.67	33.00	0	7,249	0.00%
2020/01/17	0	0.00	1	38.05	37.80	-1	7,229	-0.01%
2020/01/15	0	0.00	2	37.83	37.35	-2	7,445	-0.03%
2020/01/13	1	36.90	2	37.13	37.50	-1	7,430	-0.01%
2020/01/10	0	0.00	1	36.65	36.65	-1	7,450	-0.01%
2020/01/09	2	36.65	25	36.75	36.95	-23	7,461	-0.31%
2020/01/08	2	36.50	1	36.60	36.15	1	7,466	0.01%
2020/01/07	1	37.30	1	38.20	37.00	0	7,476	0.00%
2020/01/03	0	0.00	802	38.23	38.15	-802	7,509	-10.68%	大賣/鉅額交易
2020/01/02	2	38.53	0	0.00	38.35	2	7,550	0.03%
2019/12/31	0	0.00	2	38.55	38.45	-2	7,597	-0.03%
2019/12/30	0	0.00	1	38.55	38.35	-1	7,685	-0.01%
2019/12/27	105	39.08	9	38.90	38.50	96	7,650	1.25%	大買/
2019/12/26	10	38.41	0	0.00	38.40	10	7,510	0.13%
2019/12/24	8	38.91	0	0.00	38.75	8	7,452	0.11%
2019/12/23	107	39.87	4	40.53	39.20	103	7,343	1.40%	大買/鉅額交易
2019/12/20	203	39.03	13	39.01	39.00	190	6,899	2.75%	大買/鉅額交易
2019/12/19	103	38.50	10	38.40	38.50	93	6,622	1.40%	大買/
2019/12/18	223	39.07	24	38.86	38.10	199	6,490	3.07%	大買/鉅額交易
2019/12/17	47	38.19	519	38.58	38.00	-472	6,134	-7.69%	大賣/鉅額交易
2019/12/16	602	38.38	20	37.74	39.10	582	5,802	10.03%	大買/鉅額交易
2019/12/13	3	35.62	0	0.00	35.55	3	5,577	0.05%
2019/12/12	17	36.63	2	36.50	36.40	15	5,540	0.27%
2019/12/11	0	0.00	2	35.80	35.70	-2	5,287	-0.04%
2019/12/09	1	35.00	0	0.00	35.10	1	5,418	0.02%
2019/12/03	1	35.25	0	0.00	35.45	1	5,542	0.02%
2019/12/02	0	0.00	4	35.38	35.40	-4	5,569	-0.07%
2019/11/28	3	35.55	60	35.45	35.35	-57	5,538	-1.03%
2019/11/27	0	0.00	12	35.98	35.90	-12	5,556	-0.22%
2019/11/25	1	35.00	1	35.00	35.00	0	5,473	0.00%
2019/11/20	0	0.00	20	34.76	34.75	-20	5,526	-0.36%
2019/11/19	1	35.15	0	0.00	35.10	1	5,512	0.02%
2019/11/18	2	35.40	2	35.15	35.50	0	5,514	0.00%
2019/11/15	2	34.65	0	0.00	34.85	2	5,509	0.04%
2019/11/14	1	34.35	15	34.30	34.35	-14	5,518	-0.25%
2019/11/11	4	34.91	0	0.00	34.65	4	5,626	0.07%
2019/11/07	8	35.71	7	35.81	36.10	1	5,692	0.02%
2019/11/06	4	36.93	1	36.90	36.90	3	5,686	0.05%
2019/11/05	3	37.85	2	37.90	37.50	1	5,984	0.02%
2019/11/04	1	37.40	0	0.00	37.30	1	6,019	0.02%
2019/11/01	4	36.98	0	0.00	37.30	4	6,039	0.07%
2019/10/31	1	36.75	0	0.00	36.80	1	6,132	0.02%
2019/10/30	1	38.10	0	0.00	37.50	1	6,142	0.02%
2019/10/29	3	38.00	0	0.00	37.50	3	6,135	0.05%
2019/10/28	2	38.20	1	38.00	37.90	1	6,209	0.02%
2019/10/25	3	38.58	2	38.75	38.75	1	6,201	0.02%
2019/10/24	3	39.17	3	39.13	39.25	0	6,162	0.00%
2019/10/23	1	38.55	8	38.73	38.50	-7	6,182	-0.11%
2019/10/21	6	38.10	7	37.96	38.10	-1	6,093	-0.02%
2019/10/18	0	0.00	3	38.57	37.90	-3	6,115	-0.05%
2019/10/16	61	37.90	60	37.50	37.50	1	6,336	0.02%
2019/10/15	3	37.90	1	38.65	37.95	2	6,533	0.03%
2019/10/14	0	0.00	4	38.29	38.25	-4	6,572	-0.06%
2019/10/09	1	38.20	10	38.30	37.70	-9	6,532	-0.14%
2019/10/08	0	0.00	12	38.02	38.25	-12	6,479	-0.19%
2019/10/07	0	0.00	5	37.75	37.50	-5	6,469	-0.08%
2019/10/04	1	37.35	1	37.50	36.85	0	6,431	0.00%
2019/10/03	2	36.35	0	0.00	36.45	2	6,430	0.03%
2019/10/02	0	0.00	1	36.10	36.05	-1	6,775	-0.01%
2019/10/01	0	0.00	1	36.00	36.15	-1	6,792	-0.01%
2019/09/27	2	35.95	0	0.00	35.50	2	6,765	0.03%
2019/09/25	1	37.30	1	36.65	36.65	0	6,722	0.00%
2019/09/24	2	37.65	1	37.60	37.60	1	6,712	0.01%
2019/09/23	0	0.00	1	37.75	37.65	-1	6,702	-0.01%
2019/09/20	1	37.75	1	37.60	37.70	0	6,702	0.00%
2019/09/19	2	37.60	1	38.15	37.50	1	6,640	0.02%
2019/09/18	4	38.58	8	38.66	38.55	-4	6,601	-0.06%
2019/09/17	4	37.13	0	0.00	36.65	4	6,243	0.06%
2019/09/12	1	37.10	1	36.85	37.05	0	6,354	0.00%
2019/09/11	0	0.00	2	37.23	37.25	-2	6,393	-0.03%
2019/09/09	0	0.00	2	37.10	36.75	-2	6,308	-0.03%
2019/09/06	0	0.00	4	36.21	36.20	-4	6,293	-0.06%
2019/09/05	0	0.00	2	35.55	35.50	-2	6,436	-0.03%
2019/09/04	0	0.00	1	35.30	35.25	-1	6,445	-0.02%
2019/09/02	0	0.00	1	34.55	34.90	-1	6,591	-0.02%
2019/08/29	0	0.00	3	34.70	34.60	-3	6,662	-0.05%
2019/08/27	10	34.70	0	0.00	34.40	10	6,781	0.15%
2019/08/26	0	0.00	2	33.73	33.85	-2	6,789	-0.03%
2019/08/23	0	0.00	2	34.23	34.10	-2	6,811	-0.03%
2019/08/22	0	0.00	6	34.15	34.05	-6	6,845	-0.09%
2019/08/21	0	0.00	1	34.15	33.95	-1	6,878	-0.01%
2019/08/20	1	33.85	0	0.00	33.75	1	6,914	0.01%
2019/08/19	4	34.00	1	34.00	33.95	3	6,963	0.04%
2019/08/16	2	34.08	9	34.12	34.20	-7	6,984	-0.10%
2019/08/15	1	33.70	0	0.00	33.70	1	7,001	0.01%
2019/08/14	6	33.48	0	0.00	33.25	6	7,095	0.08%
2019/08/13	7	32.71	5	32.65	32.65	2	7,071	0.03%
2019/08/12	1	32.70	11	33.07	33.25	-10	7,124	-0.14%
2019/08/08	10	33.00	3	32.80	32.85	7	7,143	0.10%
2019/08/07	17	33.12	0	0.00	33.00	17	7,184	0.24%
2019/08/06	3	35.68	1	35.80	35.85	2	7,017	0.03%
2019/08/05	1	36.75	0	0.00	36.40	1	7,074	0.01%
2019/08/02	3	36.87	0	0.00	36.80	3	7,279	0.04%
2019/08/01	3	38.02	0	0.00	37.95	3	7,349	0.04%
2019/07/31	0	0.00	3	38.83	38.85	-3	7,567	-0.04%
2019/07/30	9	38.85	6	40.18	38.75	3	7,993	0.04%
2019/07/29	1	40.60	3	40.60	40.10	-2	7,996	-0.03%
2019/07/26	2	40.40	0	0.00	40.25	2	8,005	0.02%
2019/07/25	0	0.00	5	40.19	40.25	-5	8,165	-0.06%
2019/07/23	0	0.00	1	39.35	39.50	-1	8,160	-0.01%
2019/07/22	1	39.40	0	0.00	39.25	1	8,204	0.01%
2019/07/19	6	39.42	4	39.35	39.15	2	8,258	0.02%
2019/07/18	9	40.64	8	40.02	39.55	1	8,268	0.01%
2019/07/17	4	39.84	12	40.01	40.55	-8	8,135	-0.10%
2019/07/16	0	0.00	1	39.80	39.40	-1	8,035	-0.01%
2019/07/12	0	0.00	2	39.35	38.90	-2	8,342	-0.02%
2019/07/11	0	0.00	10	39.10	39.20	-10	8,562	-0.12%
2019/07/10	1	38.60	0	0.00	38.65	1	8,614	0.01%
2019/07/09	1	38.65	1	38.50	38.65	0	8,828	0.00%
2019/07/08	9	39.33	4	39.81	39.00	5	9,049	0.06%
2019/07/05	2	37.40	0	0.00	37.50	2	9,086	0.02%
2019/07/03	10	37.00	0	0.00	37.00	10	10,571	0.09%
2019/07/01	1	36.90	0	0.00	36.85	1	11,031	0.01%
2019/06/28	0	0.00	2	36.70	36.55	-2	11,361	-0.02%
2019/06/26	2	36.45	1	36.45	36.80	1	11,707	0.01%
2019/06/25	2	37.13	2	38.00	36.75	0	11,834	0.00%
2019/06/21	1	37.15	0	0.00	37.20	1	12,065	0.01%
2019/06/20	0	0.00	1	37.30	37.10	-1	12,189	-0.01%
2019/06/19	0	0.00	1	37.05	37.05	-1	12,635	-0.01%
2019/06/18	2	36.18	5	36.15	36.10	-3	12,760	-0.02%
2019/06/17	2	36.98	0	0.00	36.50	2	13,098	0.02%
2019/06/14	5	36.95	3	36.88	36.90	2	13,916	0.01%
2019/06/13	1	37.05	9	37.18	36.80	-8	14,624	-0.05%
2019/06/12	7	36.21	5	36.05	36.25	2	14,754	0.01%
2019/06/11	1	36.45	9	35.81	36.00	-8	14,900	-0.05%
2019/06/05	0	0.00	1	35.20	34.85	-1	14,952	-0.01%
2019/06/04	8	35.13	2	35.10	35.15	6	14,982	0.04%
2019/06/03	2	35.00	0	0.00	35.10	2	15,244	0.01%
2019/05/31	1	36.25	1	36.60	36.10	0	15,195	0.00%
2019/05/30	2	36.05	2	36.35	36.25	0	15,280	0.00%
2019/05/29	8	35.96	2	35.83	35.70	6	15,399	0.04%
2019/05/28	2	36.28	0	0.00	36.05	2	15,485	0.01%
2019/05/27	2	36.50	0	0.00	35.80	2	15,658	0.01%
2019/05/24	1	35.75	9	35.94	36.15	-8	16,081	-0.05%
2019/05/23	0	0.00	7	35.52	35.65	-7	16,183	-0.04%
2019/05/22	5	36.10	11	36.47	36.10	-6	16,253	-0.04%
2019/05/21	1	36.50	3	35.20	36.65	-2	16,356	-0.01%
2019/05/20	3	34.80	1	34.90	34.55	2	16,304	0.01%
2019/05/17	4	35.65	3	36.00	34.55	1	16,364	0.01%
2019/05/16	2	36.15	3	36.33	35.50	-1	16,401	-0.01%
2019/05/15	10	36.90	0	0.00	36.70	10	16,463	0.06%
2019/05/14	2	35.25	15	34.69	35.65	-13	16,506	-0.08%
2019/05/13	3	36.10	4	35.55	35.40	-1	16,473	-0.01%
2019/05/10	6	36.58	12	36.92	36.45	-6	16,462	-0.04%
2019/05/09	2	37.65	4	37.60	37.20	-2	16,372	-0.01%
2019/05/08	5	37.39	4	38.59	37.50	1	16,549	0.01%
2019/05/07	41	39.33	10	39.58	39.20	31	16,842	0.18%
2019/05/06	2	41.88	8	41.60	41.50	-6	16,539	-0.04%
2019/05/03	6	42.80	3	42.87	42.90	3	16,507	0.02%
2019/05/02	6	43.01	6	43.02	43.05	0	16,608	0.00%
2019/04/30	3	41.00	4	41.40	41.80	-1	16,598	-0.01%
2019/04/29	1	41.30	5	41.39	41.20	-4	16,873	-0.02%
2019/04/26	8	41.39	33	41.50	41.20	-25	16,896	-0.15%
2019/04/25	6	41.90	2	42.25	42.00	4	17,209	0.02%
2019/04/24	2	43.08	0	0.00	42.45	2	17,234	0.01%
2019/04/23	2	43.10	0	0.00	42.60	2	17,276	0.01%
2019/04/22	9	43.12	4	43.30	43.15	5	17,522	0.03%
2019/04/19	8	42.86	0	0.00	42.70	8	17,712	0.05%
2019/04/18	12	43.54	33	42.79	42.15	-21	17,796	-0.12%
2019/04/17	1	45.30	5	45.44	44.30	-4	17,877	-0.02%
2019/04/16	6	43.97	14	44.31	44.50	-8	17,684	-0.05%
2019/04/15	4	43.81	15	43.91	43.90	-11	17,630	-0.06%
2019/04/12	7	43.70	16	43.93	43.75	-9	17,456	-0.05%
2019/04/11	25	43.36	1	43.25	43.00	24	17,228	0.14%
2019/04/10	39	44.43	44	43.90	44.25	-5	16,912	-0.03%
2019/04/09	8	41.23	18	41.71	42.00	-10	15,995	-0.06%
2019/04/08	18	41.51	13	41.61	40.90	5	15,740	0.03%
2019/04/03	11	40.53	18	40.64	40.45	-7	15,536	-0.05%
2019/04/02	12	40.90	20	41.22	40.80	-8	15,407	-0.05%
2019/04/01	63	40.27	4	40.15	40.15	59	15,066	0.39%
2019/03/29	13	40.02	5	39.95	39.95	8	14,931	0.05%
2019/03/28	7	39.49	5	39.56	39.55	2	14,844	0.01%
2019/03/27	26	39.91	20	39.87	39.85	6	14,968	0.04%
2019/03/26	9	39.43	5	39.42	39.20	4	14,863	0.03%
2019/03/25	13	39.27	21	39.12	38.85	-8	14,975	-0.05%
2019/03/22	46	41.35	12	41.35	40.60	34	14,881	0.23%
2019/03/21	7	40.17	0	0.00	40.10	7	14,527	0.05%
2019/03/20	5	40.27	2	40.28	40.35	3	14,483	0.02%
2019/03/19	33	40.95	127	40.40	39.55	-94	14,288	-0.66%	大賣/
2019/03/18	8	39.10	27	39.62	41.15	-19	13,620	-0.14%
2019/03/15	9	37.46	9	37.62	37.45	0	13,140	0.00%
2019/03/14	3	36.63	5	37.00	36.80	-2	12,936	-0.02%
2019/03/13	0	0.00	1	36.20	36.20	-1	13,061	-0.01%
2019/03/11	0	0.00	10	36.80	36.25	-10	13,291	-0.08%
2019/03/08	6	35.14	8	35.54	36.00	-2	13,536	-0.01%
2019/03/07	13	35.58	6	36.38	35.60	7	14,841	0.05%
2019/03/06	5	37.30	18	37.34	37.25	-13	15,111	-0.09%
2019/03/05	0	0.00	1	38.05	37.50	-1	15,338	-0.01%
2019/03/04	41	37.56	2	37.30	37.90	39	15,348	0.25%
2019/02/27	14	36.83	10	37.00	36.80	4	15,395	0.03%
2019/02/26	22	37.97	398	37.64	37.45	-376	15,447	-2.43%	大賣/鉅額交易
2019/02/25	390	38.13	11	38.81	38.00	379	15,655	2.42%	大買/鉅額交易
2019/02/22	2	36.90	14	37.25	37.10	-12	15,441	-0.08%
2019/02/21	10	36.67	11	37.09	36.55	-1	15,576	-0.01%
2019/02/20	61	36.61	9	37.52	37.00	52	15,698	0.33%
2019/02/19	5	36.20	21	36.62	36.55	-16	15,945	-0.10%
2019/02/18	8.2	35.96	5	36.42	35.90	3.2	16,167	0.02%
2019/02/15	10	35.44	2	35.50	35.35	8	16,495	0.05%
2019/02/14	5	36.87	2	36.70	36.50	3	17,457	0.02%
2019/02/13	25	36.28	6	37.07	36.20	19	17,620	0.11%
2019/02/12	3	37.17	4	37.28	37.10	-1	17,598	-0.01%
2019/02/11	1	36.65	0	0.00	36.80	1	17,833	0.01%
2019/01/30	9	36.77	0	0.00	36.55	9	17,875	0.05%
2019/01/29	25	37.07	6	37.78	37.00	19	17,804	0.11%
2019/01/28	1	36.50	49	37.28	37.95	-48	17,508	-0.27%
2019/01/25	3	34.77	16	34.96	34.80	-13	17,053	-0.08%
2019/01/23	2	34.60	3	34.63	34.50	-1	17,032	-0.01%
2019/01/22	6	34.54	1	34.40	34.00	5	16,931	0.03%
2019/01/21	0	0.00	2	33.55	34.10	-2	16,789	-0.01%
2019/01/18	50	33.10	6	33.03	32.95	44	16,517	0.27%
2019/01/17	17	32.75	59	32.78	32.85	-42	16,516	-0.25%
2019/01/16	3	34.12	0	0.00	34.05	3	16,348	0.02%
2019/01/15	5	33.80	1	33.85	33.80	4	16,294	0.02%
2019/01/14	155	33.85	7	34.51	33.60	148	16,235	0.91%	大買/鉅額交易
2019/01/11	14	34.05	152	34.01	33.60	-138	15,993	-0.86%	大賣/鉅額交易
2019/01/10	24	34.70	2	35.00	34.60	22	15,728	0.14%
2019/01/09	17	35.71	0	0.00	35.35	17	15,538	0.11%
2019/01/08	2	37.40	0	0.00	37.00	2	15,237	0.01%
2019/01/07	6	36.76	8	37.31	36.70	-2	15,272	-0.01%
2019/01/04	1	35.80	3	36.38	36.50	-2	15,269	-0.01%
2019/01/03	5	36.71	1	36.25	36.10	4	15,382	0.03%
2019/01/02	2	35.73	2	35.70	36.10	0	15,459	0.00%
2018/12/28	1	35.00	2	35.15	35.35	-1	15,655	-0.01%
2018/12/27	2	36.70	52	36.82	36.50	-50	15,552	-0.32%
2018/12/26	55	36.45	2	38.05	36.20	53	15,523	0.34%
2018/12/25	3	36.08	3	35.90	36.05	0	15,419	0.00%
2018/12/22	1	36.00	0	0.00	36.00	1	15,442	0.01%
2018/12/21	2	36.50	0	0.00	36.30	2	15,495	0.01%
2018/12/20	2	36.25	1	36.80	35.90	1	15,428	0.01%
2018/12/19	9	38.28	1	38.15	38.15	8	15,382	0.05%
2018/12/18	5	39.01	2	38.68	38.80	3	15,267	0.02%
2018/12/17	3	39.30	204	38.18	37.75	-201	15,081	-1.33%	大賣/鉅額交易
2018/12/14	205	39.10	4	38.84	38.65	201	14,964	1.34%	大買/鉅額交易
2018/12/13	2	38.95	1	39.00	38.90	1	14,878	0.01%
2018/12/12	4	39.53	6	39.63	39.45	-2	14,731	-0.01%
2018/12/11	4	39.56	3	39.20	39.15	1	14,594	0.01%
2018/12/10	6	40.19	3	41.45	39.50	3	14,454	0.02%
2018/12/07	4	43.33	1	43.75	42.80	3	14,188	0.02%
2018/12/06	19	44.37	13	44.84	42.55	6	14,100	0.04%
2018/12/05	5	46.23	3	46.42	46.45	2	13,891	0.01%
2018/12/04	14	47.13	9	47.44	46.35	5	13,879	0.04%
2018/12/03	14	46.89	7	46.29	47.25	7	13,881	0.05%
2018/11/30	84	47.66	147	47.24	45.55	-63	13,493	-0.47%	大賣/
2018/11/29	125	48.10	47	47.42	47.00	78	12,082	0.65%	大買/
2018/11/28	54	44.13	70	44.37	45.30	-16	11,511	-0.14%
2018/11/27	0	0.00	3	42.78	43.15	-3	11,258	-0.03%
2018/11/26	7	41.89	1	41.75	41.40	6	11,163	0.05%
2018/11/23	1	42.70	204	42.95	41.90	-203	10,973	-1.85%	大賣/鉅額交易
2018/11/22	293	43.14	187	43.74	42.60	106	10,822	0.98%	大買/大賣/鉅額交易
2018/11/21	51	42.95	102	42.56	43.00	-51	10,409	-0.49%	大賣/
2018/11/20	21	42.57	25	42.86	42.80	-4	10,156	-0.04%
2018/11/19	111	42.08	4	44.00	41.85	107	9,861	1.09%	大買/鉅額交易
2018/11/16	84	43.97	112	43.07	43.00	-28	9,654	-0.29%	大賣/
2018/11/15	66	43.00	20	43.57	42.90	46	9,436	0.49%
2018/11/14	49	44.26	44	44.09	43.00	5	9,140	0.05%
2018/11/13	121	44.95	76	43.69	44.55	45	8,732	0.52%	大買/
2018/11/12	0	0.00	18	40.81	42.35	-18	7,639	-0.24%
2018/11/09	8	38.88	3	38.82	38.50	5	7,419	0.07%
2018/11/08	19	38.88	23	38.88	39.10	-4	7,418	-0.05%
2018/11/07	4	35.64	8	35.74	37.15	-4	7,128	-0.06%
2018/11/06	2	33.90	0	0.00	33.80	2	7,101	0.03%
2018/11/02	1	35.80	7	35.14	35.70	-6	7,240	-0.08%
2018/11/01	2	35.20	1	34.95	34.90	1	7,135	0.01%
2018/10/31	1	32.95	1	33.75	33.60	0	7,146	0.00%
2018/10/30	1	32.65	2	32.43	32.70	-1	7,060	-0.01%
2018/10/26	9	31.29	8	32.03	31.15	1	6,938	0.01%
2018/10/25	1	31.70	0	0.00	31.70	1	6,878	0.01%
2018/10/24	1	34.80	4	34.78	33.40	-3	6,787	-0.04%
2018/10/22	0	0.00	8	33.43	33.80	-8	6,553	-0.12%
2018/10/19	0	0.00	4	32.16	32.20	-4	6,460	-0.06%
2018/10/17	0	0.00	1	31.20	31.10	-1	6,306	-0.02%
2018/10/16	6	31.88	1	32.00	31.85	5	6,232	0.08%
2018/10/15	0	0.00	4	30.30	32.10	-4	6,185	-0.06%
2018/10/12	2	30.80	0	0.00	31.10	2	6,113	0.03%
2018/10/11	6	30.57	2	31.25	30.40	4	6,168	0.06%
2018/10/08	13	35.47	4	34.94	35.50	9	5,802	0.16%
2018/10/02	3	39.53	0	0.00	39.50	3	5,297	0.06%
2018/10/01	5	39.98	0	0.00	39.90	5	5,281	0.09%
2018/09/28	6	40.99	2	41.55	40.60	4	5,253	0.08%
2018/09/27	3	42.17	0	0.00	42.20	3	5,235	0.06%
2018/09/26	3	43.13	12	43.00	43.05	-9	5,288	-0.17%
2018/09/21	2	39.90	0	0.00	39.90	2	5,244	0.04%
2018/09/19	0	0.00	6	40.28	40.05	-6	5,207	-0.12%
2018/09/18	2	38.75	2	39.60	38.50	0	5,175	0.00%
2018/09/17	0	0.00	1	39.15	39.30	-1	5,159	-0.02%
2018/09/14	0.5	40.20	0	0.00	40.10	0.5	5,128	0.01%
2018/09/13	2	39.20	0	0.00	39.30	2	5,096	0.04%
2018/09/12	1	38.35	1	38.35	39.30	0	5,099	0.00%
2018/09/11	5	38.78	4.1	38.27	38.80	1	5,147	0.02%
2018/09/10	2	38.78	4	38.35	37.20	-2	5,086	-0.04%
2018/09/07	5	41.13	7	40.56	39.90	-2	5,012	-0.04%
2018/09/06	1	42.85	1	42.70	42.70	0	4,873	0.00%
2018/09/05	1	43.45	0	0.00	43.45	1	4,887	0.02%
2018/09/04	0	0.00	1	44.35	44.35	-1	4,910	-0.02%
2018/09/03	1	43.45	0	0.00	43.45	1	4,930	0.02%
2018/08/31	1	44.25	1	44.60	44.60	0	4,955	0.00%
2018/08/30	2	44.55	0	0.00	44.10	2	4,956	0.04%
2018/08/29	0	0.00	1	45.20	44.65	-1	5,025	-0.02%
2018/08/28	4	44.40	5	44.35	44.40	-1	5,106	-0.02%
2018/08/27	1	44.00	0	0.00	44.10	1	5,144	0.02%
2018/08/24	2	43.50	1	43.60	43.55	1	5,162	0.02%
2018/08/23	1	44.20	0	0.00	44.15	1	5,221	0.02%
2018/08/22	0	0.00	1	45.15	44.35	-1	5,244	-0.02%
2018/08/21	0.5	42.20	1	42.25	42.05	-0.5	5,029	-0.01%
2018/08/20	1	42.00	1.1	43.16	42.10	-0.1	5,034	0.00%
2018/08/16	100	42.47	1	42.20	43.55	99	5,097	1.94%
2018/08/15	3	43.38	110	44.56	42.85	-107	5,021	-2.13%	大賣/鉅額交易
2018/08/14	1	46.20	0	0.00	46.15	1	4,878	0.02%
2018/08/13	3	46.10	1	45.40	47.05	2	4,842	0.04%
2018/08/10	11	48.40	63	50.38	47.05	-52	4,764	-1.09%
2018/08/09	2	51.65	0	0.00	51.60	2	4,683	0.04%
2018/08/08	21	52.48	2	52.35	52.60	19	4,743	0.40%
2018/08/07	7	52.24	20	51.80	52.40	-13	4,823	-0.27%
2018/08/06	0	0.00	3	55.27	55.40	-3	4,710	-0.06%
2018/08/03	0	0.00	2	54.80	54.80	-2	4,733	-0.04%
2018/07/31	2	54.40	2	54.60	53.90	0	4,998	0.00%
2018/07/30	0	0.00	3	54.50	53.90	-3	5,051	-0.06%
2018/07/27	0	0.00	4	54.55	54.80	-4	5,066	-0.08%
2018/07/26	5	53.52	0	0.00	53.20	5	5,053	0.10%
2018/07/24	2	53.50	0	0.00	53.30	2	5,409	0.04%
2018/07/23	1	53.70	0	0.00	53.40	1	5,553	0.02%
2018/07/20	0	0.00	1	53.70	53.70	-1	5,622	-0.02%
2018/07/19	1	53.80	0	0.00	53.70	1	5,615	0.02%
2018/07/18	3	54.10	21	54.81	55.00	-18	5,598	-0.32%
2018/07/17	0	0.00	1	53.40	52.50	-1	5,448	-0.02%
2018/07/16	0	0.00	2	52.85	52.80	-2	5,456	-0.04%
2018/07/13	0	0.00	2	52.70	52.80	-2	5,476	-0.04%
2018/07/12	1	51.00	0	0.00	51.40	1	5,501	0.02%
2018/07/11	3	51.57	0	0.00	51.10	3	5,609	0.05%
2018/07/10	1	51.40	2	51.35	51.20	-1	5,642	-0.02%
2018/07/09	0	0.00	1	51.90	51.90	-1	5,687	-0.02%
2018/07/06	0	0.00	1	51.70	51.70	-1	5,681	-0.02%
2018/07/05	0	0.00	2	51.60	51.30	-2	5,724	-0.03%
2018/07/04	14	50.68	0	0.00	50.60	14	5,784	0.24%
2018/07/03	44	54.25	2	52.65	52.80	42	5,779	0.73%
2018/06/29	10	56.64	1.1	56.93	56.90	8.9	5,851	0.15%
2018/06/27	0	0.00	1	57.90	56.90	-1	6,064	-0.02%
2018/06/26	0	0.00	1	56.10	56.00	-1	6,129	-0.02%
2018/06/25	3	56.87	2	56.90	56.60	1	6,399	0.02%
2018/06/22	1	56.60	2	56.85	56.70	-1	6,855	-0.01%
2018/06/21	9	57.00	6	56.50	56.50	3	6,885	0.04%
2018/06/20	6	58.10	6	57.02	56.90	0	6,973	0.00%
2018/06/19	13	59.30	2	59.00	59.00	11	7,225	0.15%
2018/06/15	10	59.25	25	59.15	59.30	-15	7,445	-0.20%
2018/06/14	4	59.83	4	60.23	59.50	0	7,359	0.00%
2018/06/13	10	59.84	0	0.00	59.90	10	7,333	0.14%
2018/06/12	1	59.40	0	0.00	59.20	1	7,402	0.01%
2018/06/08	1	60.10	1	60.90	60.20	0	7,373	0.00%
2018/06/07	7	60.54	44	60.53	59.70	-37	7,417	-0.50%
2018/06/06	6	60.70	12	60.74	60.60	-6	7,372	-0.08%
2018/06/05	2	60.45	9	59.83	59.90	-7	7,306	-0.10%
2018/06/04	13	58.98	3	59.20	59.20	10	7,203	0.14%
2018/06/01	2	58.50	9	58.52	58.50	-7	7,200	-0.10%
2018/05/31	6	59.13	14	58.89	58.60	-8	7,188	-0.11%
2018/05/30	0	0.00	3	58.73	58.50	-3	7,156	-0.04%
2018/05/29	18	58.30	0	0.00	58.30	18	7,114	0.25%
2018/05/28	13	58.93	3	58.60	58.60	10	7,133	0.14%
2018/05/25	15	58.16	4	58.50	58.20	11	7,156	0.15%
2018/05/24	20	58.50	22	58.95	59.10	-2	7,129	-0.03%
2018/05/23	5	57.22	1	57.60	57.20	4	7,063	0.06%
2018/05/22	17	58.37	5	59.16	58.10	12	7,053	0.17%
2018/05/21	8	59.06	2	59.10	58.70	6	7,088	0.08%
2018/05/18	32	58.68	9	58.73	58.30	23	7,084	0.32%
2018/05/17	6	60.20	17	61.16	59.50	-11	7,133	-0.15%
2018/05/16	14	58.67	5	59.38	58.40	9	6,987	0.13%
2018/05/15	7	58.36	8	58.33	57.80	-1	7,014	-0.01%
2018/05/14	1	57.00	0	0.00	56.80	1	7,104	0.01%
2018/05/11	2	57.00	3	56.77	56.40	-1	7,124	-0.01%
2018/05/10	2	56.55	3	56.70	56.50	-1	7,105	-0.01%
2018/05/09	1	56.40	6	56.97	56.40	-5	7,127	-0.07%
2018/05/08	13	58.33	10	58.48	57.50	3	7,379	0.04%
2018/05/07	13	56.80	18	56.58	56.70	-5	7,288	-0.07%
2018/05/04	5	58.74	6	59.03	58.50	-1	7,268	-0.01%
2018/05/03	9	58.57	4	58.60	58.10	5	7,256	0.07%
2018/05/02	12	58.76	0	0.00	58.40	12	7,308	0.16%
2018/04/30	15	59.41	9	59.84	60.50	6	7,271	0.08%
2018/04/27	2	55.70	8	56.68	55.00	-6	7,150	-0.08%
2018/04/26	7	59.04	8	58.99	57.40	-1	7,033	-0.01%
2018/04/25	9	60.53	5	60.92	60.70	4	6,981	0.06%
2018/04/24	1	60.70	4	60.45	60.00	-3	7,009	-0.04%
2018/04/23	2	62.45	3	61.67	61.20	-1	7,046	-0.01%
2018/04/20	4	61.63	3	62.20	62.50	1	7,074	0.01%
2018/04/19	1	61.50	2	61.50	61.50	-1	7,065	-0.01%
2018/04/18	2	61.40	0	0.00	61.80	2	7,038	0.03%
2018/04/17	8	62.10	7	61.90	61.80	1	7,018	0.01%
2018/04/16	5	62.18	0	0.00	62.10	5	6,974	0.07%
2018/04/13	7	63.36	3	64.30	63.00	4	6,967	0.06%
2018/04/12	1	63.90	0	0.00	63.60	1	7,059	0.01%
2018/04/11	3	64.43	3	63.73	63.70	0	7,116	0.00%
2018/04/10	10	65.09	6	65.27	64.50	4	7,222	0.06%
2018/04/09	3	67.13	3	69.13	66.50	0	7,178	0.00%
2018/04/02	13	68.43	5	68.98	67.30	8	7,089	0.11%
2018/03/31	4.5	67.92	23	68.13	68.10	-18.5	6,997	-0.26%
2018/03/30	8	67.33	8	67.31	66.30	0	6,861	0.00%
2018/03/29	12	66.71	4	67.05	66.30	8	6,865	0.12%
2018/03/28	15	66.30	6	68.13	66.20	9	6,917	0.13%
2018/03/27	9.5	65.98	23	66.92	67.00	-13.5	7,085	-0.19%
2018/03/26	5	63.00	202	63.07	63.00	-197	6,669	-2.95%	大賣/鉅額交易
2018/03/23	5	64.06	2	63.70	63.90	3	6,718	0.04%
2018/03/22	224	69.95	23	68.12	66.00	201	6,790	2.96%	大買/鉅額交易
2018/03/21	11	64.65	18	65.92	67.60	-7	6,851	-0.10%
2018/03/20	1	62.10	1	62.20	62.00	0	6,794	0.00%
2018/03/19	1	62.60	1	62.60	62.40	0	6,891	0.00%
2018/03/16	0	0.00	3	62.80	62.30	-3	6,897	-0.04%
2018/03/15	1	61.80	2	61.85	61.80	-1	6,835	-0.01%
2018/03/14	1	62.30	2	62.20	62.30	-1	6,820	-0.01%
2018/03/13	1	63.20	2	63.00	63.00	-1	6,827	-0.01%
2018/03/12	3	61.77	2	61.70	62.00	1	6,802	0.01%
2018/03/09	8	61.40	0	0.00	61.10	8	6,828	0.12%
2018/03/08	1	61.10	0	0.00	61.10	1	6,825	0.01%
2018/03/07	5	59.90	0	0.00	60.50	5	6,847	0.07%
2018/03/05	1	60.80	1	62.10	60.50	0	6,887	0.00%
2018/02/27	1	62.80	0	0.00	61.00	1	6,895	0.01%
2018/02/26	2	62.40	2	62.20	62.20	0	6,970	0.00%
2018/02/23	0	0.00	1	63.30	62.50	-1	7,025	-0.01%
2018/02/22	4	62.18	0	0.00	62.00	4	7,022	0.06%
2018/02/21	1	62.20	2	62.10	63.00	-1	7,023	-0.01%
2018/02/12	1	60.50	4	60.00	59.90	-3	6,981	-0.04%
2018/02/09	8	59.23	22	58.50	60.00	-14	7,002	-0.20%
2018/02/08	2	62.90	0	0.00	62.10	2	6,923	0.03%
2018/02/07	2	63.10	5	63.86	63.50	-3	6,972	-0.04%
2018/02/06	11	64.07	7	66.69	62.30	4	6,922	0.06%
2018/02/05	11	68.30	3	68.10	68.60	8	6,841	0.12%
2018/02/02	1	70.60	5	70.84	70.60	-4	6,869	-0.06%
2018/02/01	14	71.09	1	71.30	70.50	13	6,928	0.19%
2018/01/31	11	71.74	20	73.85	71.00	-9	6,891	-0.13%
2018/01/30	4	71.30	32	71.26	71.40	-28	6,613	-0.42%
2018/01/29	3	70.63	8	70.59	70.20	-5	6,547	-0.08%
2018/01/26	3	69.13	1	69.00	69.30	2	6,519	0.03%
2018/01/25	15	68.85	4	70.03	68.60	11	6,529	0.17%
2018/01/24	14	69.38	4	69.20	69.20	10	6,512	0.15%
2018/01/23	20	69.98	0	0.00	69.50	20	6,482	0.31%
2018/01/22	0	0.00	1	71.60	71.20	-1	6,471	-0.02%
2018/01/19	14	71.47	0	0.00	71.10	14	6,489	0.22%
2018/01/18	0	0.00	2	73.40	72.00	-2	6,477	-0.03%
2018/01/17	1	73.60	13	73.40	73.00	-12	6,488	-0.18%
2018/01/16	0	0.00	17	72.62	72.60	-17	6,478	-0.26%
2018/01/15	5	71.86	9	71.91	71.80	-4	6,461	-0.06%
2018/01/12	0	0.00	2	71.10	71.30	-2	6,496	-0.03%
2018/01/11	2	70.20	5	70.60	70.20	-3	6,582	-0.05%
2018/01/10	3	71.67	0	0.00	70.80	3	6,671	0.04%
2018/01/09	2	72.70	5	72.48	72.30	-3	6,799	-0.04%
2018/01/08	20	73.02	1,224	72.37	72.00	-1,204	6,845	-17.59%	大賣/鉅額交易
2018/01/05	1	76.40	1	76.00	75.20	0	6,877	0.00%
2018/01/04	22	76.55	12	75.60	75.60	10	6,877	0.15%
2018/01/03	0	0.00	6	74.77	74.20	-6	6,916	-0.09%
2018/01/02	2	74.05	4	74.03	73.90	-2	6,985	-0.03%