宏達電 (2498)-兆豐券商分點個股進出

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
43.60
漲跌
▲0.45
漲幅
+1.04%
成交量
11,949張
產業
上市通信網路類股▼1.66%
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－兆豐券商分點個股進出

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

兆豐券商分點個股進出
兆豐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
2024/05/31	25	44.74	0	0.00	43.60	25	4,148	0.60%
2024/05/17	3	43.00	0	0.00	43.20	3	4,402	0.07%
2024/05/14	1	42.25	1	42.45	42.25	0	4,440	0.00%
2024/05/10	0	0.00	5	41.00	41.60	-5	4,543	-0.11%
2024/05/07	0	0.00	8	42.10	42.00	-8	4,588	-0.17%
2024/05/06	1	42.70	0	0.00	42.80	1	4,583	0.02%
2024/04/29	0	0.00	2	43.40	43.40	-2	4,755	-0.04%
2024/04/22	10	42.65	0	0.00	41.45	10	5,075	0.20%
2024/04/18	1	42.80	0	0.00	43.25	1	5,124	0.02%
2024/04/17	0	43.45	0	0.00	42.80	0	5,293	0.00%
2024/04/16	0	0.00	1	44.00	42.90	-1	5,669	-0.02%
2024/04/15	0	46.00	0	0.00	45.15	0	6,724	0.00%
2024/04/12	0	46.25	0	0.00	46.05	0	7,381	0.00%
2024/04/11	1.1	45.86	0	0.00	45.55	1.1	7,361	0.01%
2024/04/10	2	46.70	0	0.00	46.40	2	7,393	0.03%
2024/04/03	1	46.75	0	0.00	47.20	1	7,548	0.01%
2024/04/02	1	47.55	0	0.00	47.50	1	7,602	0.01%
2024/04/01	1	48.15	0	0.00	48.25	1	7,772	0.01%
2024/03/26	1.1	47.50	0	0.00	47.85	1.1	8,590	0.01%
2024/03/25	3	48.38	0	0.00	48.00	3	8,579	0.03%
2024/03/21	1	46.60	0	0.00	47.05	1	8,556	0.01%
2024/03/19	0	0.00	0	45.75	45.65	0	9,139	0.00%
2024/03/15	0	45.55	0	0.00	45.15	0	9,180	0.00%
2024/03/12	0	47.15	0	0.00	47.25	0	9,209	0.00%
2024/03/07	1	46.80	1	47.00	47.00	0	9,146	0.00%
2024/03/06	0	48.35	0	0.00	47.10	0	9,092	0.00%
2024/03/05	0	49.00	0	0.00	48.90	0	8,969	0.00%
2024/03/04	0	49.00	0	0.00	49.20	0	8,958	0.00%
2024/03/01	0	49.00	0	0.00	48.95	0	8,982	0.00%
2024/02/29	1	48.75	0	0.00	48.75	1	8,985	0.01%
2024/02/27	0	49.45	0	0.00	48.60	0	9,009	0.00%
2024/02/26	0	48.90	0	0.00	49.00	0	8,870	0.00%
2024/02/23	0	49.25	0	0.00	48.50	0	8,971	0.00%
2024/02/22	0	49.85	0	0.00	49.00	0	8,973	0.00%
2024/02/21	0.1	49.40	0	0.00	49.55	0.1	9,009	0.00%
2024/02/20	1.1	49.29	0	0.00	49.20	1.1	9,182	0.01%
2024/02/19	0	50.00	0	0.00	50.00	0	9,162	0.00%
2024/01/30	0	50.30	0	0.00	49.50	0	9,409	0.00%
2024/01/12	1	52.50	1	51.60	51.60	0	9,351	0.00%
2024/01/11	1	53.00	1	52.10	52.10	0	9,297	0.00%
2024/01/10	16	52.61	22	52.51	52.20	-6	9,242	-0.06%
2024/01/09	95	54.59	92.2	54.44	54.70	2.8	8,994	0.03%
2024/01/08	22	53.10	31.5	53.65	52.90	-9.5	7,866	-0.12%
2024/01/05	9	49.00	0	0.00	48.90	9	7,192	0.13%
2024/01/03	14	49.57	10	49.40	49.40	4	7,236	0.06%
2023/12/28	10	52.50	1	52.00	51.60	9	7,246	0.12%
2023/12/25	20	54.10	63	52.60	52.00	-43	6,901	-0.62%
2023/12/22	75	51.27	50	51.25	51.20	25	6,432	0.39%
2023/12/20	1	48.95	0	0.00	49.55	1	6,172	0.02%
2023/12/19	2	48.63	0	0.00	48.65	2	6,148	0.03%
2023/12/18	31	49.26	0	0.00	49.25	31	6,148	0.50%
2023/12/15	22	50.76	0	0.00	50.80	22	6,065	0.36%
2023/12/08	0	0.00	10	48.70	48.85	-10	5,475	-0.18%
2023/12/05	5	49.25	0	0.00	49.20	5	5,435	0.09%
2023/12/04	5	50.10	2	50.00	49.75	3	5,473	0.05%
2023/11/30	0	0.00	6	50.00	50.20	-6	5,414	-0.11%
2023/11/28	1	48.80	3	50.07	50.00	-2	5,348	-0.04%
2023/11/24	2	49.05	0	0.00	49.05	2	5,291	0.04%
2023/11/23	6	50.40	0	0.00	50.10	6	5,249	0.11%
2023/11/17	0	0.00	10	49.30	49.45	-10	5,037	-0.20%
2023/11/16	10	48.15	0	0.00	48.15	10	4,841	0.21%
2023/11/15	0	0.00	40	47.85	48.00	-40	4,817	-0.83%
2023/11/14	30	47.33	0	0.00	47.20	30	4,728	0.63%
2023/11/10	0	0.00	20	46.05	45.90	-20	4,645	-0.43%
2023/11/03	8	47.48	8	47.53	47.40	0	4,549	0.00%
2023/10/26	0.1	45.32	0	0.00	45.15	0.1	4,880	0.00%
2023/10/23	0.1	45.25	0	0.00	45.30	0.1	5,087	0.00%
2023/10/18	0	0.00	2	47.38	46.60	-2	5,274	-0.04%
2023/10/04	2	47.35	0	0.00	47.45	2	6,175	0.03%
2023/09/28	1	48.50	0	0.00	48.10	1	6,410	0.02%
2023/09/21	0.1	48.40	0	0.00	48.45	0.1	6,600	0.00%
2023/09/14	0	0.00	2	50.65	50.90	-2	6,926	-0.03%
2023/09/12	1	50.00	0	0.00	49.80	1	7,080	0.01%
2023/09/11	1	49.85	0	0.00	49.30	1	7,089	0.01%
2023/09/08	1	50.40	0	0.00	50.10	1	7,114	0.01%
2023/09/06	2	51.90	0	0.00	51.80	2	7,155	0.03%
2023/08/29	0	0.00	1	51.40	51.80	-1	8,139	-0.01%
2023/08/18	1	50.90	0	0.00	50.70	1	8,856	0.01%
2023/08/16	1	49.85	1	49.40	50.40	0	8,956	0.00%
2023/08/15	1	49.65	1	49.80	50.00	0	8,958	0.00%
2023/08/14	1	49.25	0	0.00	49.10	1	9,137	0.01%
2023/08/11	1	50.50	0	0.00	50.10	1	9,121	0.01%
2023/08/08	1	51.50	0	0.00	51.90	1	9,086	0.01%
2023/08/07	1.1	51.25	1	51.20	52.30	0.1	9,133	0.00%
2023/08/04	0	0.00	0.2	51.40	51.10	-0.2	9,024	0.00%
2023/08/01	0	0.00	1	55.70	55.60	-1	8,713	-0.01%
2023/07/31	1	56.70	0	0.00	55.80	1	8,672	0.01%
2023/07/27	0	0.00	35	57.60	57.20	-35	8,602	-0.41%
2023/07/26	2	56.15	0	0.00	55.50	2	8,529	0.02%
2023/07/25	0	0.00	30	56.01	55.70	-30	8,563	-0.35%
2023/07/24	1	56.30	3	57.40	56.30	-2	8,609	-0.02%
2023/07/21	3	57.90	0	0.00	57.80	3	8,621	0.03%
2023/07/20	0.2	56.30	40	56.24	57.00	-39.8	8,657	-0.46%
2023/07/19	0	0.00	1	56.10	55.60	-1	8,690	-0.01%
2023/07/17	1	58.40	0	0.00	58.50	1	8,914	0.01%
2023/07/14	15	58.70	20	59.16	58.80	-5	8,991	-0.06%
2023/07/13	11	59.22	8	59.08	58.40	3	8,953	0.03%
2023/07/11	2	57.90	0	0.00	58.00	2	8,506	0.02%
2023/07/04	1	57.70	0	0.00	57.20	1	9,133	0.01%
2023/06/26	0	0.00	2	57.75	57.40	-2	9,898	-0.02%
2023/06/21	1	58.80	1	59.00	58.70	0	10,018	0.00%
2023/06/20	0	0.00	2	58.60	58.70	-2	9,944	-0.02%
2023/06/19	0	0.00	7	59.46	58.90	-7	10,023	-0.07%
2023/06/16	7	61.10	0	0.00	60.50	7	10,044	0.07%
2023/06/14	0	0.00	3	60.70	60.20	-3	10,260	-0.03%
2023/06/13	2	61.20	0	0.00	61.00	2	10,510	0.02%
2023/06/12	1	61.00	25	59.98	60.20	-24	10,964	-0.22%
2023/06/08	0	0.00	3	60.70	60.40	-3	11,507	-0.03%
2023/06/07	3	62.30	1	62.30	62.00	2	11,855	0.02%
2023/06/06	18	61.29	27	61.37	61.00	-9	12,463	-0.07%
2023/06/05	61	64.12	29	64.69	63.60	32	12,483	0.26%
2023/06/02	37	63.10	32	62.98	62.90	5	12,292	0.04%
2023/06/01	15	62.70	10	62.65	62.40	5	12,408	0.04%
2023/05/31	5	62.30	7	62.33	61.80	-2	12,681	-0.02%
2023/05/30	0	0.00	8	61.64	61.80	-8	13,018	-0.06%
2023/05/29	63	61.75	97	60.89	61.50	-34	13,433	-0.25%
2023/05/26	1	59.00	0	0.00	58.40	1	13,751	0.01%
2023/05/25	0	0.00	1	60.40	59.40	-1	14,297	-0.01%
2023/05/24	0	0.00	2	59.60	59.60	-2	14,541	-0.01%
2023/05/23	3	60.23	5	59.80	60.10	-2	15,234	-0.01%
2023/05/22	2	60.10	0	0.00	60.30	2	15,543	0.01%
2023/05/19	1	58.80	1	59.10	59.00	0	15,668	0.00%
2023/05/18	45	59.04	1	59.80	58.90	44	15,860	0.28%
2023/05/17	1	58.10	0	0.00	58.40	1	16,248	0.01%
2023/05/16	0.5	57.60	0	0.00	57.60	0.5	16,400	0.00%
2023/05/11	0	0.00	0	57.80	56.00	0	17,695	0.00%
2023/05/03	0	0.00	4	56.60	56.50	-4	22,607	-0.02%
2023/05/02	4.2	57.63	0	0.00	57.50	4.2	22,964	0.02%
2023/04/27	20.3	56.43	20	56.55	56.20	0.3	23,205	0.00%
2023/04/21	2	59.10	0	0.00	58.10	2	23,910	0.01%
2023/04/20	0	0.00	3	61.20	59.60	-3	23,913	-0.01%
2023/04/19	3	62.10	3	63.60	61.70	0	23,949	0.00%
2023/04/18	3	63.60	3	64.90	63.30	0	24,001	0.00%
2023/04/17	3	64.80	0	0.00	64.60	3	24,530	0.01%
2023/04/12	0	0.00	4	64.70	64.70	-4	25,380	-0.02%
2023/04/11	3	64.90	3	65.70	64.30	0	25,460	0.00%
2023/04/10	16	65.13	14	64.54	65.20	2	25,447	0.01%
2023/04/07	30	65.20	43	64.33	64.10	-13	25,252	-0.05%
2023/04/06	13	63.22	43	62.36	63.60	-30	24,885	-0.12%
2023/03/31	4	62.35	3	62.10	62.60	1	24,950	0.00%
2023/03/28	1	63.10	0	0.00	61.70	1	25,355	0.00%
2023/03/27	3	64.70	0	0.00	63.60	3	25,215	0.01%
2023/03/24	5	63.30	0	0.00	63.00	5	25,157	0.02%
2023/03/23	0	0.00	7	63.07	63.10	-7	25,160	-0.03%
2023/03/22	2	63.50	2	63.30	63.30	0	25,290	0.00%
2023/03/21	2	63.70	0	0.00	62.70	2	25,422	0.01%
2023/03/20	0	0.00	5	62.96	63.20	-5	25,545	-0.02%
2023/03/17	2	61.50	2	62.00	62.20	0	25,901	0.00%
2023/03/16	10	61.70	0	0.00	61.10	10	26,237	0.04%
2023/03/15	41	63.48	12	63.63	63.00	29	26,537	0.11%
2023/03/14	45	63.47	41	62.90	62.50	4	26,978	0.01%
2023/03/13	21	61.08	2	61.70	62.60	19	27,719	0.07%
2023/03/10	32	62.55	72	62.73	62.60	-40	28,235	-0.14%
2023/03/09	164	65.66	95	65.73	64.40	69	29,472	0.23%	大買/
2023/03/08	4	63.80	2	63.60	63.40	2	29,774	0.01%
2023/03/07	2	64.90	5.4	65.20	64.90	-3.4	29,637	-0.01%
2023/03/06	15	64.20	3	65.00	64.80	12	29,643	0.04%
2023/03/03	1	64.80	28	64.87	63.60	-27	29,568	-0.09%
2023/03/02	6	65.90	5	65.10	64.80	1	29,462	0.00%
2023/03/01	27	66.71	27	66.63	66.10	0	29,189	0.00%
2023/02/24	36	66.54	33.3	66.75	65.40	2.7	28,773	0.01%
2023/02/23	1	67.00	10	66.63	66.70	-9	28,439	-0.03%
2023/02/22	30	64.80	0	0.00	64.60	30	28,059	0.11%
2023/02/21	74	67.59	52	67.94	66.70	22	27,948	0.08%
2023/02/20	0	0.00	13	66.57	66.90	-13	27,536	-0.05%
2023/02/17	35	65.68	1.1	65.43	65.80	33.9	27,439	0.12%
2023/02/16	3	65.40	9	65.47	65.60	-6	27,622	-0.02%
2023/02/15	31	64.46	31	64.13	64.50	0	27,729	0.00%
2023/02/14	5	65.80	3.2	65.79	65.50	1.8	27,359	0.01%
2023/02/13	6	65.48	0	0.00	65.20	6	27,496	0.02%
2023/02/10	3	65.90	16	66.33	65.50	-13	27,637	-0.05%
2023/02/09	26	67.41	19	66.92	67.70	7	27,428	0.03%
2023/02/08	13	66.32	23	66.60	66.30	-10	27,527	-0.04%
2023/02/07	11	66.57	5	66.20	66.10	6	27,519	0.02%
2023/02/06	30	68.33	33	67.01	68.70	-3	27,040	-0.01%
2023/02/03	65	67.45	70	67.10	65.10	-5	26,040	-0.02%
2023/02/02	33	65.92	37	66.12	66.90	-4	24,490	-0.02%
2023/02/01	5	61.30	0	0.00	60.90	5	24,173	0.02%
2023/01/31	1	61.10	80	60.10	60.80	-79	24,234	-0.33%
2023/01/30	5	58.60	5	58.30	59.50	0	24,065	0.00%
2023/01/16	7	57.20	7	57.70	57.20	0	24,166	0.00%
2023/01/13	21	57.70	5	59.80	57.30	16	24,282	0.07%
2023/01/12	30	59.87	35	59.77	59.50	-5	24,235	-0.02%
2023/01/11	0	0.00	3	59.30	59.00	-3	24,121	-0.01%
2023/01/10	6	58.88	5	59.20	58.80	1	24,312	0.00%
2023/01/09	1	58.80	1	59.60	58.70	0	24,559	0.00%
2023/01/06	21	59.14	5	59.48	58.50	16	24,854	0.06%
2023/01/05	2	59.40	34	60.08	58.70	-32	25,296	-0.13%
2023/01/04	9	58.92	1	58.80	58.80	8	25,241	0.03%
2023/01/03	3	58.30	5	56.30	58.10	-2	25,223	-0.01%
2022/12/30	0	0.00	1	56.60	55.70	-1	25,198	0.00%
2022/12/29	4	55.33	2	55.70	55.70	2	25,355	0.01%
2022/12/28	5	56.86	5	55.80	55.70	0	25,989	0.00%
2022/12/27	3	56.40	2	56.60	57.10	1	26,174	0.00%
2022/12/26	1	56.10	33	55.48	55.70	-32	26,380	-0.12%
2022/12/23	1	54.90	10	54.90	55.00	-9	26,855	-0.03%
2022/12/22	42	56.65	2.3	56.01	55.40	39.8	27,133	0.15%
2022/12/21	10	54.50	0	0.00	55.80	10	27,737	0.04%
2022/12/20	0.3	55.70	0.3	56.94	54.40	0	28,192	0.00%
2022/12/19	4	56.93	4	56.30	56.40	0	28,938	0.00%
2022/12/16	7	57.93	6	57.85	57.20	1	29,573	0.00%
2022/12/15	3.3	58.32	3	58.70	58.20	0.3	30,474	0.00%
2022/12/14	12	58.22	7	58.36	58.40	5	31,185	0.02%
2022/12/13	1	59.50	0	0.00	58.40	1	31,538	0.00%
2022/12/12	14	59.14	8	59.46	58.90	6	31,888	0.02%
2022/12/09	4	60.10	2	60.60	59.40	2	31,984	0.01%
2022/12/08	7	59.81	7	60.26	59.90	0	31,994	0.00%
2022/12/07	3	58.73	3	60.23	58.00	0	32,125	0.00%
2022/12/06	2	60.90	13.1	61.27	59.90	-11.1	32,225	-0.03%
2022/12/05	13.1	61.17	19	61.06	60.40	-5.9	32,529	-0.02%
2022/12/02	16	58.61	3	58.00	59.10	13	31,931	0.04%
2022/12/01	7	59.14	4	58.75	57.80	3	31,833	0.01%
2022/11/30	378	57.27	375	57.29	57.60	3	31,310	0.01%	大買/大賣/
2022/11/29	1	51.80	1	52.00	52.40	0	31,608	0.00%
2022/11/24	1	52.80	1	53.60	53.40	0	35,383	0.00%
2022/11/22	10	53.00	0	0.00	52.80	10	35,980	0.03%
2022/11/21	15	53.97	15	53.30	52.80	0	37,064	0.00%
2022/11/18	10	55.25	10	54.10	53.40	0	37,282	0.00%
2022/11/17	5	54.80	5	55.10	54.70	0	38,061	0.00%
2022/11/14	10	53.70	10	54.00	54.30	0	39,829	0.00%
2022/11/11	0	0.00	1	53.50	52.40	-1	40,889	0.00%
2022/11/10	1	53.00	1	53.30	52.70	0	41,712	0.00%
2022/11/09	0	0.00	29	52.95	53.40	-29	42,307	-0.07%
2022/11/08	2	51.90	35	53.49	51.80	-33	43,100	-0.08%
2022/11/07	11	53.48	0	0.00	52.50	11	43,801	0.03%
2022/11/04	27	54.09	26	54.08	53.50	1	44,700	0.00%
2022/11/03	52	53.05	2	52.60	52.70	50	44,986	0.11%
2022/10/31	4	49.95	6	50.03	50.50	-2	46,929	0.00%
2022/10/28	1	48.50	0	0.00	48.30	1	48,686	0.00%
2022/10/26	10	48.45	0	0.00	48.40	10	50,392	0.02%
2022/10/24	2	49.70	0	0.00	49.65	2	52,478	0.00%
2022/10/18	0	0.00	3	52.00	52.00	-3	58,860	-0.01%
2022/10/14	20	52.90	23	52.68	51.70	-3	65,525	0.00%
2022/10/13	22	52.14	42	48.91	49.05	-20	66,365	-0.03%
2022/10/11	3	52.43	2	51.60	51.60	1	67,341	0.00%
2022/10/07	35	56.50	30	56.27	55.90	5	67,859	0.01%
2022/10/05	82	57.80	20	57.25	55.00	62	70,843	0.09%
2022/10/03	0	0.00	6	54.20	54.30	-6	72,857	-0.01%
2022/09/30	0	0.00	1	54.50	54.80	-1	75,063	0.00%
2022/09/29	1	54.10	41	53.30	53.30	-40	77,665	-0.05%
2022/09/28	50	52.37	87.9	53.88	52.00	-37.9	81,115	-0.05%
2022/09/27	6	55.53	1	55.20	56.60	5	82,606	0.01%
2022/09/26	1	55.90	5	59.66	56.00	-4	83,725	0.00%
2022/09/23	23	61.08	11	60.88	60.80	12	84,788	0.01%
2022/09/22	36	64.24	10	63.44	62.70	26	85,208	0.03%
2022/09/21	22	63.70	22	64.00	64.50	0	85,680	0.00%
2022/09/20	70	62.82	54	62.75	62.80	16	87,623	0.02%
2022/09/19	41	62.61	20	61.20	61.30	21	87,693	0.02%
2022/09/15	21	62.06	0	0.00	61.30	21	88,657	0.02%
2022/09/14	21	62.46	15.4	62.85	62.60	5.6	89,958	0.01%
2022/09/13	6	63.50	2	63.70	62.20	4	89,566	0.00%
2022/09/12	14	63.89	54	62.96	63.30	-40	89,038	-0.04%
2022/09/08	0	0.00	6	61.25	60.80	-6	88,042	-0.01%
2022/09/07	44	60.70	15	59.83	60.40	29	87,776	0.03%
2022/09/06	22	62.36	5	61.64	60.10	17	87,085	0.02%
2022/09/05	2	64.65	0	0.00	63.40	2	86,076	0.00%
2022/09/02	3	65.67	38	64.24	63.90	-35	84,883	-0.04%
2022/09/01	10	61.40	5	60.38	60.20	5	82,647	0.01%
2022/08/31	48	60.04	46.1	61.24	62.30	1.9	81,807	0.00%
2022/08/30	1.1	59.42	1	59.50	59.10	0.1	80,656	0.00%
2022/08/29	1	58.50	2	59.10	58.70	-1	80,251	0.00%
2022/08/26	1	62.70	1	62.40	61.60	0	79,833	0.00%
2022/08/25	0	0.00	1	60.50	61.00	-1	78,831	0.00%
2022/08/24	2	59.10	0	0.00	59.50	2	78,464	0.00%
2022/08/23	1	60.60	90	60.32	60.20	-89	77,650	-0.11%
2022/08/22	15	62.71	12	62.08	61.00	3	77,073	0.00%
2022/08/19	48	65.49	20	64.39	63.90	28	76,527	0.04%
2022/08/18	72	65.74	11	66.23	64.20	61	75,462	0.08%
2022/08/17	23	64.10	21	64.60	65.50	2	74,055	0.00%
2022/08/16	1	63.70	1	64.00	62.50	0	72,978	0.00%
2022/08/15	3	62.00	7	62.96	64.50	-4	72,200	-0.01%
2022/08/12	7	63.61	6	64.43	63.20	1	71,105	0.00%
2022/08/11	17	63.79	19	63.54	63.80	-2	70,103	0.00%
2022/08/10	36	61.55	53.1	61.36	62.00	-17.1	69,002	-0.02%
2022/08/09	22.1	59.50	1	59.90	59.70	21.1	68,156	0.03%
2022/08/08	6	59.53	1	58.70	60.40	5	67,502	0.01%
2022/08/05	5	59.50	7	59.90	62.00	-2	66,539	0.00%
2022/08/04	1	63.70	12	58.52	58.30	-11	65,593	-0.02%
2022/08/03	21	64.82	22	65.01	63.30	-1	63,697	0.00%
2022/08/02	6	64.23	3	64.87	64.30	3	62,596	0.00%
2022/08/01	7	65.59	1	66.00	65.80	6	61,911	0.01%
2022/07/29	9	65.57	19	65.28	65.10	-10	61,030	-0.02%
2022/07/28	36	67.19	15	66.13	65.40	21	59,645	0.04%
2022/07/27	11	63.06	4	63.18	64.70	7	57,530	0.01%
2022/07/26	5	65.20	44	66.62	64.20	-39	56,412	-0.07%
2022/07/25	39	65.66	108	64.86	66.60	-69	55,233	-0.12%	大賣/
2022/07/22	522	66.94	421	67.95	64.70	101	53,167	0.19%	大買/大賣/鉅額交易
2022/07/21	64	64.36	53	64.28	65.60	11	48,899	0.02%
2022/07/20	37	59.86	24	60.48	59.70	13	46,099	0.03%
2022/07/19	8	58.86	68	58.06	58.10	-60	44,897	-0.13%
2022/07/18	160	61.16	96	60.73	59.10	64	44,100	0.15%	大買/
2022/07/15	13	60.40	12	60.13	58.90	1	42,995	0.00%
2022/07/14	119	58.76	200	59.16	60.70	-81	42,083	-0.19%	大買/大賣/
2022/07/13	229	61.24	218	60.53	58.40	11	40,525	0.03%	大買/大賣/
2022/07/12	88	60.16	105	59.60	57.60	-17	38,521	-0.04%	大賣/
2022/07/11	110	60.04	201	60.02	60.90	-91	36,860	-0.25%	大買/大賣/
2022/07/08	238	62.13	47	62.08	60.50	191	35,597	0.54%	大買/鉅額交易
2022/07/07	112	60.84	89	61.36	61.70	23	33,181	0.07%	大買/
2022/07/06	91	59.82	157	60.15	56.90	-66	30,092	-0.22%	大賣/
2022/07/05	187	59.43	176	58.56	60.70	11	26,355	0.04%	大買/大賣/
2022/07/04	100	52.17	41	51.90	55.20	59	24,146	0.24%
2022/07/01	46	50.68	33	51.29	50.20	13	22,541	0.06%
2022/06/30	7	49.56	77	48.68	48.90	-70	20,532	-0.34%
2022/06/29	256	53.84	226	54.00	52.00	30	19,418	0.15%	大買/大賣/
2022/06/28	660	59.49	606	58.12	57.70	54	17,930	0.30%	大買/大賣/
2022/06/27	50	57.57	16.3	57.18	57.80	33.7	15,291	0.22%
2022/06/24	63	51.77	53.2	52.19	52.60	9.8	14,754	0.07%
2022/06/23	5	48.68	27	48.98	47.90	-22	14,113	-0.16%
2022/06/22	50	48.85	5	48.24	49.70	45	13,272	0.34%
2022/06/20	0.1	42.50	0	0.00	42.10	0.1	11,763	0.00%
2022/06/17	0	0.00	1	44.85	44.00	-1	11,742	-0.01%
2022/06/13	0.1	46.30	5	45.75	45.60	-4.9	12,401	-0.04%
2022/06/10	0.2	47.60	0	0.00	47.40	0.2	12,611	0.00%
2022/06/06	2	49.38	9	49.45	49.00	-7	13,971	-0.05%
2022/06/01	0	0.00	3	49.60	49.55	-3	14,792	-0.02%
2022/05/31	9	49.62	0	0.00	50.00	9	15,290	0.06%
2022/05/30	1	47.75	0	0.00	48.15	1	16,732	0.01%
2022/05/27	7	47.16	2	47.13	47.05	5	17,646	0.03%
2022/05/26	0	0.00	2	46.30	45.90	-2	17,706	-0.01%
2022/05/25	1	46.00	0	0.00	46.00	1	18,054	0.01%
2022/05/23	1	47.35	0	0.00	47.30	1	18,733	0.01%
2022/05/13	12	46.03	13	45.85	45.90	-1	19,998	-0.01%
2022/05/11	16	46.05	16	45.92	46.15	0	20,437	0.00%
2022/05/09	2	47.10	5	45.85	45.65	-3	21,260	-0.01%
2022/04/29	2	49.60	3	49.15	47.60	-1	24,171	0.00%
2022/04/27	5	47.40	0	0.00	48.60	5	24,884	0.02%
2022/04/25	0	0.00	3	49.00	48.75	-3	25,311	-0.01%
2022/04/22	2	51.70	0	0.00	51.10	2	25,912	0.01%
2022/04/21	3	53.00	0	0.00	53.00	3	26,781	0.01%
2022/04/20	7	53.46	1	54.00	53.10	6	27,371	0.02%
2022/04/18	10	54.20	10	53.10	53.20	0	29,264	0.00%
2022/04/12	20	55.20	20	54.00	54.00	0	31,573	0.00%
2022/04/08	2	56.20	0	0.00	56.70	2	33,380	0.01%
2022/04/07	1	55.90	0	0.00	55.70	1	33,765	0.00%
2022/03/29	0	0.00	2	60.00	59.80	-2	38,605	-0.01%
2022/03/28	1	58.60	1	59.00	59.70	0	40,366	0.00%
2022/03/25	1	59.30	0	0.00	59.30	1	41,209	0.00%
2022/03/24	1	61.10	1	61.50	61.80	0	42,122	0.00%
2022/03/23	0	0.00	8	60.00	59.70	-8	42,768	-0.02%
2022/03/18	3	58.37	0	0.00	58.50	3	44,939	0.01%
2022/03/17	0	0.00	4	58.55	58.60	-4	45,225	-0.01%
2022/03/16	0	0.00	5	56.80	56.20	-5	45,677	-0.01%
2022/03/15	7	55.59	8	55.78	55.60	-1	46,642	0.00%
2022/03/11	1.1	57.16	1	57.70	57.80	0.1	49,421	0.00%
2022/03/10	12	59.03	22	57.67	58.10	-10	50,458	-0.02%
2022/03/09	10	56.10	13	56.71	56.10	-3	52,280	-0.01%
2022/03/08	10	57.40	1	57.30	56.80	9	53,122	0.02%
2022/03/07	22.1	60.47	22	61.61	60.10	0.1	53,870	0.00%
2022/03/04	5	65.06	27.2	65.07	64.30	-22.2	54,730	-0.04%
2022/03/03	89	67.91	48	67.85	65.40	41	55,378	0.07%
2022/03/02	319	64.53	213	65.94	66.90	106	55,289	0.19%	大買/大賣/鉅額交易
2022/03/01	2	59.00	11	59.10	60.90	-9	56,108	-0.02%
2022/02/25	2	58.10	6.5	59.48	57.90	-4.5	56,859	-0.01%
2022/02/24	1.4	59.95	0	0.00	57.70	1.4	58,297	0.00%
2022/02/22	9	61.93	0	0.00	61.50	9	61,135	0.01%
2022/02/21	0	0.00	106	64.82	64.40	-106	62,116	-0.17%	大賣/鉅額交易
2022/02/18	0	0.00	20	64.70	65.80	-20	64,354	-0.03%
2022/02/17	0	0.00	12	65.25	65.20	-12	66,364	-0.02%
2022/02/16	9	64.86	5	64.84	64.40	4	69,945	0.01%
2022/02/15	35	64.56	0	0.00	63.00	35	72,472	0.05%
2022/02/14	2	65.00	51	64.01	63.90	-49	72,684	-0.07%
2022/02/11	2	67.50	50	68.30	68.30	-48	72,541	-0.07%
2022/02/10	100	68.10	104	68.55	67.70	-4	72,614	-0.01%	大賣/
2022/02/09	147	68.31	44	69.20	67.90	103	72,466	0.14%	大買/鉅額交易
2022/02/08	0	0.00	0	67.00	66.90	0	71,804	0.00%
2022/02/07	40.7	61.30	0	0.00	67.00	40.7	71,431	0.06%
2022/01/26	5	64.10	40	63.50	63.80	-35	70,997	-0.05%
2022/01/25	1.1	66.93	3	63.40	62.60	-1.9	70,780	0.00%
2022/01/24	2	67.30	0	0.00	67.00	2	70,115	0.00%
2022/01/21	52	69.82	82	70.31	69.10	-30	69,798	-0.04%
2022/01/20	30	69.23	0	0.00	69.20	30	69,315	0.04%
2022/01/19	0	0.00	25	69.10	69.90	-25	69,702	-0.04%
2022/01/18	0	0.00	6	70.67	70.50	-6	70,003	-0.01%
2022/01/17	34	70.98	49	70.78	70.60	-15	72,127	-0.02%
2022/01/14	44	68.76	14	68.37	69.00	30	75,490	0.04%
2022/01/13	18	71.60	18.2	70.77	71.00	-0.2	76,728	0.00%
2022/01/12	20	72.30	21	72.43	72.00	-1	76,617	0.00%
2022/01/11	17	73.02	15	76.12	72.30	2	76,497	0.00%
2022/01/10	2	78.80	44	76.96	79.60	-42	75,611	-0.06%
2022/01/07	15	79.03	23	79.22	78.00	-8	75,101	-0.01%
2022/01/06	14	82.16	1	80.50	82.00	13	74,186	0.02%
2022/01/05	11	83.42	12	82.42	81.60	-1	73,565	0.00%
2022/01/04	33	86.40	34.1	86.55	84.60	-1.1	72,904	0.00%
2022/01/03	31	84.90	51	85.92	86.00	-20	71,769	-0.03%
2021/12/30	63	84.38	20	84.60	84.80	43	70,921	0.06%
2021/12/29	20	83.56	26	84.50	85.80	-6	70,467	-0.01%
2021/12/28	10.1	84.15	50	84.40	83.00	-39.9	69,792	-0.06%
2021/12/27	1	86.20	53	86.82	85.60	-52	69,030	-0.08%
2021/12/24	36	89.04	141	88.00	86.40	-105	68,493	-0.15%	大賣/鉅額交易
2021/12/23	284	86.94	120	87.33	87.10	164	66,633	0.25%	大買/大賣/鉅額交易
2021/12/22	35	86.79	69	86.20	83.80	-34	65,222	-0.05%
2021/12/21	57	83.55	7	84.79	83.00	50	63,397	0.08%
2021/12/20	41	83.92	50	84.70	84.90	-9	62,609	-0.01%
2021/12/17	0	0.00	54	81.75	80.80	-54	61,374	-0.09%
2021/12/16	64	82.78	84	82.08	83.30	-20	60,439	-0.03%
2021/12/15	62	76.67	5	78.74	80.10	57	59,346	0.10%
2021/12/14	5	76.74	4	77.60	75.70	1	58,582	0.00%
2021/12/13	1	80.10	1	81.50	80.10	0	57,890	0.00%
2021/12/10	2	80.85	39	81.38	80.70	-37	57,413	-0.06%
2021/12/09	32	82.22	7	82.80	81.30	25	56,784	0.04%
2021/12/08	64.1	84.08	31	82.64	81.30	33.1	55,622	0.06%
2021/12/07	31	85.60	32	86.96	84.00	-1	54,330	0.00%
2021/12/06	32	85.73	61	84.74	86.10	-29	52,273	-0.06%
2021/12/03	51	84.31	0	0.00	85.20	51	50,932	0.10%
2021/12/02	33	83.82	73	82.56	80.20	-40	48,676	-0.08%
2021/12/01	42	78.14	10	79.26	83.40	32	47,284	0.07%
2021/11/30	16	81.52	8	79.93	77.50	8	45,911	0.02%
2021/11/26	4	79.18	9	78.57	77.80	-5	43,241	-0.01%
2021/11/25	58	82.14	60	82.58	81.00	-2	41,666	0.00%
2021/11/24	13	79.88	10	79.12	79.40	3	39,840	0.01%
2021/11/23	15	81.07	84	80.97	78.40	-69	38,800	-0.18%
2021/11/22	103	87.96	164	87.52	86.70	-61	36,977	-0.16%	大買/大賣/
2021/11/19	148	88.70	100	87.64	87.60	48	35,950	0.13%	大買/
2021/11/18	4	85.93	17	86.20	86.10	-13	33,342	-0.04%
2021/11/17	97	84.96	10	84.52	87.50	87	31,980	0.27%
2021/11/16	13	87.93	13	84.42	82.10	0	29,613	0.00%
2021/11/15	285	93.63	341	93.76	90.90	-56	27,416	-0.20%	大買/大賣/
2021/11/12	55	87.08	7	88.21	90.90	48	23,622	0.20%
2021/11/10	6	84.02	1	86.10	89.60	5	20,223	0.02%
2021/11/09	6	81.45	0	0.00	81.50	6	19,998	0.03%
2021/11/04	2	71.20	2	71.70	67.00	0	19,373	0.00%
2021/11/03	0	0.00	2	64.45	71.20	-2	19,313	-0.01%
2021/11/02	31	66.43	8	67.70	68.20	23	18,997	0.12%
2021/11/01	29	71.86	2	72.10	72.10	27	18,681	0.14%
2021/10/29	9	65.60	22	62.97	65.60	-13	18,466	-0.07%
2021/10/28	1	58.00	5	58.00	59.70	-4	18,452	-0.02%
2021/10/27	22	60.37	26	59.27	60.00	-4	18,184	-0.02%
2021/10/26	25	58.30	9	57.23	58.30	16	17,528	0.09%
2021/10/25	372	52.41	504	52.53	53.00	-132	16,933	-0.78%	大買/大賣/鉅額交易
2021/10/22	289	51.50	194	51.69	52.50	95	14,480	0.66%	大買/大賣/
2021/10/21	166	47.57	127	47.87	48.25	39	10,349	0.38%	大買/大賣/
2021/10/20	118	41.95	31	42.75	43.90	87	8,083	1.08%	大買/
2021/10/19	53	39.72	25	38.09	39.95	28	7,487	0.37%
2021/10/18	28	37.09	5	36.49	38.40	23	6,797	0.34%
2021/10/14	1	34.40	1	34.05	34.05	0	6,485	0.00%
2021/10/13	1	34.50	31	34.18	33.95	-30	6,504	-0.46%
2021/10/12	1	34.40	21	34.06	34.35	-20	6,507	-0.31%
2021/10/08	0	0.00	5	34.95	34.85	-5	6,549	-0.08%
2021/10/07	45	35.67	0	0.00	35.95	45	6,559	0.69%
2021/10/05	1	34.65	0	0.00	35.00	1	6,642	0.02%
2021/10/04	0	0.00	3	34.47	33.95	-3	6,662	-0.05%
2021/10/01	0	0.00	18	35.31	34.90	-18	6,716	-0.27%
2021/09/30	0	0.00	9	36.98	36.80	-9	6,735	-0.13%
2021/09/29	0	0.00	11	37.07	36.65	-11	6,833	-0.16%
2021/09/28	3	38.53	2	37.30	38.35	1	6,804	0.01%
2021/09/27	24	38.96	120	38.47	37.85	-96	6,787	-1.41%	大賣/
2021/09/23	0	0.00	0	36.65	36.95	0	6,777	0.00%
2021/09/22	50	36.55	14	36.36	36.15	36	6,928	0.52%
2021/09/17	0	0.00	4	37.50	37.40	-4	7,059	-0.06%
2021/09/16	35	37.61	5	37.31	38.40	30	6,981	0.43%
2021/09/15	13	36.40	0	0.00	36.15	13	6,894	0.19%
2021/09/14	13	38.15	0	0.00	36.90	13	6,957	0.19%
2021/09/13	60	37.32	0	0.00	37.85	60	6,938	0.86%
2021/09/10	0	0.00	43	34.80	34.85	-43	6,933	-0.62%
2021/09/08	0	0.00	46	34.86	34.40	-46	7,245	-0.63%
2021/09/07	31	34.98	21	35.00	34.70	10	7,448	0.13%
2021/09/06	0	0.00	2	35.30	35.30	-2	7,824	-0.03%
2021/09/02	3	36.47	0	0.00	35.55	3	8,282	0.04%
2021/09/01	2	36.15	0	0.00	36.05	2	8,516	0.02%
2021/08/31	0	0.00	15	35.53	35.55	-15	8,541	-0.18%
2021/08/27	0	0.00	43	35.14	35.15	-43	8,678	-0.50%
2021/08/26	2	36.30	17	35.14	35.15	-15	8,741	-0.17%
2021/08/24	2	36.08	10	35.95	35.25	-8	9,016	-0.09%
2021/08/23	7	35.00	3	35.00	35.50	4	9,076	0.04%
2021/08/20	26	34.77	42	34.53	34.65	-16	9,169	-0.17%
2021/08/19	18	34.92	29	34.95	34.65	-11	9,207	-0.12%
2021/08/18	25	35.86	25	34.93	36.10	0	9,247	0.00%
2021/08/17	0	0.00	21	35.70	35.35	-21	9,273	-0.23%
2021/08/16	0	0.00	26	36.36	36.40	-26	9,332	-0.28%
2021/08/13	0	0.00	37	37.11	37.00	-37	9,400	-0.39%
2021/08/12	24	38.30	2	38.40	37.70	22	9,542	0.23%
2021/08/11	0	0.00	65	38.10	37.80	-65	9,679	-0.67%
2021/08/10	42	39.42	2	38.85	38.90	40	9,767	0.41%
2021/08/09	0	0.00	87	38.82	38.60	-87	9,968	-0.87%
2021/08/06	15	41.05	40	41.02	40.35	-25	10,073	-0.25%
2021/08/05	33	41.94	16	41.65	41.90	17	10,230	0.17%
2021/08/04	18	41.64	36	41.23	41.55	-18	10,568	-0.17%
2021/08/03	119	40.83	40	40.27	41.45	79	10,726	0.74%	大買/
2021/08/02	25	39.95	29	39.31	39.95	-4	10,541	-0.04%
2021/07/30	54	38.83	1	38.90	39.25	53	10,549	0.50%
2021/07/29	75	37.29	12	37.50	37.90	63	10,492	0.60%
2021/07/28	13	35.76	64	35.58	35.35	-51	10,650	-0.48%
2021/07/27	0	0.00	33	37.35	36.75	-33	11,139	-0.30%
2021/07/26	35	38.16	3	37.70	38.00	32	11,536	0.28%
2021/07/23	5	37.83	0	0.00	37.20	5	11,968	0.04%
2021/07/22	19	37.33	0	0.00	36.80	19	12,402	0.15%
2021/07/21	0	0.00	42	36.44	36.45	-42	12,772	-0.33%
2021/07/20	0	0.00	2	36.65	36.85	-2	13,624	-0.01%
2021/07/19	0	0.00	2	37.60	37.50	-2	14,204	-0.01%
2021/07/16	0	0.00	29	37.51	37.60	-29	14,660	-0.20%
2021/07/15	34	37.88	2	37.55	38.05	32	15,033	0.21%
2021/07/14	15	37.65	0	0.00	36.60	15	15,345	0.10%
2021/07/13	23	36.82	74	36.64	37.40	-51	16,141	-0.32%
2021/07/09	33	38.49	13	37.89	37.80	20	17,653	0.11%
2021/07/08	3	39.03	39	38.02	37.95	-36	17,835	-0.20%
2021/07/07	24	38.94	26	38.36	38.15	-2	18,004	-0.01%
2021/07/06	4	38.60	53	38.87	38.30	-49	18,135	-0.27%
2021/07/05	53	39.91	4	39.68	39.75	49	18,084	0.27%
2021/07/02	4	39.23	1	38.80	38.85	3	18,091	0.02%
2021/07/01	0	0.00	23	38.79	38.45	-23	18,302	-0.13%
2021/06/30	16	39.57	7	39.34	39.30	9	18,294	0.05%
2021/06/28	49	41.63	34	41.04	41.05	15	18,540	0.08%
2021/06/23	24	40.75	1	40.60	40.80	23	18,455	0.12%
2021/06/22	0	0.00	22	39.89	39.50	-22	18,352	-0.12%
2021/06/21	49	40.06	43	39.05	40.35	6	18,246	0.03%
2021/06/18	25	41.62	27	40.60	39.95	-2	18,080	-0.01%
2021/06/17	34	40.56	6	39.33	40.60	28	17,986	0.16%
2021/06/16	1	40.85	37	40.79	40.10	-36	17,926	-0.20%
2021/06/15	90	42.45	8	41.41	41.95	82	17,718	0.46%
2021/06/11	4	40.00	11	39.59	40.00	-7	17,336	-0.04%
2021/06/10	0.1	37.05	0	0.00	38.15	0.1	17,007	0.00%
2021/06/03	0	0.00	425	37.05	37.25	-425	16,671	-2.55%	大賣/鉅額交易
2021/06/02	20	37.21	50	36.40	36.40	-30	16,689	-0.18%
2021/06/01	282	38.22	107	37.24	37.25	175	16,592	1.05%	大買/大賣/鉅額交易
2021/05/31	43	37.16	0	0.00	37.05	43	16,440	0.26%
2021/05/28	76	36.86	0	0.00	36.40	76	16,429	0.46%
2021/05/27	50	35.75	9	35.40	36.20	41	16,365	0.25%
2021/05/26	32	36.31	22	35.08	35.75	10	16,338	0.06%
2021/05/25	27	36.05	12	35.23	35.50	15	16,250	0.09%
2021/05/24	91	35.60	0	0.00	35.25	91	16,189	0.56%
2021/05/21	0	0.00	20	34.65	34.65	-20	16,131	-0.12%
2021/05/20	124	35.40	99	34.34	33.70	25	16,144	0.15%	大買/
2021/05/19	32	33.92	15	33.42	34.25	17	15,972	0.11%
2021/05/18	89	33.81	0	0.00	34.25	89	15,837	0.56%
2021/05/17	11	33.78	148	32.77	32.10	-137	15,722	-0.87%	大賣/鉅額交易
2021/05/14	36	36.53	134	34.82	34.50	-98	15,490	-0.63%	大賣/
2021/05/13	85	36.88	206	35.49	35.05	-121	15,242	-0.79%	大賣/鉅額交易
2021/05/12	216	37.61	294	36.64	36.25	-78	14,940	-0.52%	大買/大賣/
2021/05/11	28	38.73	241	38.31	38.00	-213	14,462	-1.47%	大賣/鉅額交易
2021/05/10	0	0.00	6	40.67	40.55	-6	14,152	-0.04%
2021/05/07	78	40.86	0	0.00	40.50	78	14,117	0.55%
2021/05/06	54	40.56	67	39.70	39.65	-13	13,953	-0.09%
2021/05/05	32	41.55	88	39.69	39.45	-56	13,762	-0.41%
2021/05/04	180	41.37	197.1	40.15	40.60	-17.1	13,491	-0.13%	大買/大賣/
2021/05/03	115	42.66	24	41.84	42.15	91	12,947	0.70%	大買/
2021/04/29	54	42.03	185	42.84	41.60	-131	12,558	-1.04%	大賣/鉅額交易
2021/04/28	90	44.04	11	43.59	43.10	79	12,112	0.65%
2021/04/27	26	43.06	51	43.21	43.15	-25	11,739	-0.21%
2021/04/26	159	44.10	125.1	43.53	44.70	33.9	11,342	0.30%	大買/大賣/
2021/04/23	232	40.66	87	40.15	41.80	145	10,462	1.39%	大買/鉅額交易
2021/04/22	111	39.25	240	38.80	38.00	-129	9,884	-1.31%	大買/大賣/鉅額交易
2021/04/21	125	41.15	57	40.94	40.60	68	9,433	0.72%	大買/
2021/04/20	7.1	39.01	192	38.99	39.95	-184.9	9,050	-2.04%	大賣/鉅額交易
2021/04/19	315	40.95	230.8	40.46	40.10	84.2	8,710	0.97%	大買/大賣/
2021/04/16	650.8	38.94	249	37.60	39.45	401.8	7,903	5.08%	大買/大賣/鉅額交易
2021/04/15	304	34.84	9	34.28	35.90	295	7,040	4.19%	大買/鉅額交易
2021/04/14	0	0.00	126	33.14	32.65	-126	6,352	-1.98%	大賣/鉅額交易
2021/04/13	135	33.58	94	33.39	33.10	41	6,203	0.66%	大買/
2021/04/12	151	32.54	54	32.78	32.80	97	5,987	1.62%	大買/
2021/04/09	3	31.45	3	31.42	31.50	0	5,789	0.00%
2021/04/08	5	31.80	30	31.54	31.45	-25	5,763	-0.43%
2021/04/07	42	31.93	23	31.77	31.45	19	5,728	0.33%
2021/04/06	17	31.42	63	31.25	30.95	-46	5,545	-0.83%
2021/04/01	62	31.25	141	30.88	31.20	-79	5,507	-1.43%	大賣/
2021/03/31	135	30.65	3	30.97	30.85	132	5,291	2.49%	大買/鉅額交易
2021/03/30	6	29.68	83	29.59	29.70	-77	5,047	-1.53%
2021/03/29	93	29.71	5	29.88	29.70	88	5,032	1.75%
2021/03/25	4	29.25	0	0.00	28.90	4	4,959	0.08%
2021/03/23	4	29.25	4	28.95	29.00	0	5,115	0.00%
2021/03/22	2	29.15	21	29.06	29.20	-19	5,117	-0.37%
2021/03/19	20	28.90	2	28.80	29.10	18	5,107	0.35%
2021/03/17	2.5	28.80	0	0.00	28.50	2.5	5,164	0.05%
2021/03/15	6	28.65	8	28.70	28.70	-2	5,431	-0.04%
2021/03/11	2	28.75	3	29.07	29.00	-1	5,683	-0.02%
2021/03/10	1	28.55	4	28.41	28.50	-3	5,756	-0.05%
2021/03/09	3	28.08	9	27.97	28.05	-6	5,996	-0.10%
2021/03/05	1	28.45	1	28.65	28.55	0	6,024	0.00%
2021/03/04	3	28.92	3	28.80	28.80	0	6,133	0.00%
2021/03/03	4	29.15	0	0.00	29.30	4	6,148	0.07%
2021/02/26	1	28.95	1	28.80	29.00	0	6,252	0.00%
2021/02/25	4	29.00	0	0.00	29.15	4	6,251	0.06%
2021/02/24	2	29.20	0	0.00	28.75	2	6,335	0.03%
2021/01/29	0	0.00	14	28.10	28.45	-14	6,598	-0.21%
2021/01/28	0	0.00	1	27.85	28.00	-1	6,538	-0.02%
2021/01/27	1	28.30	1	28.10	28.20	0	6,506	0.00%
2021/01/26	7	28.11	4	27.95	28.00	3	6,491	0.05%
2021/01/25	4	28.18	4	28.20	28.25	0	6,474	0.00%
2021/01/22	2	28.00	1	27.85	27.85	1	6,458	0.02%
2021/01/21	2	28.33	2	28.10	28.00	0	6,408	0.00%
2021/01/20	2	29.03	6	28.50	28.30	-4	6,375	-0.06%
2021/01/19	4	29.51	3	29.30	29.15	1	6,314	0.02%
2021/01/18	0	0.00	32	29.22	29.40	-32	6,285	-0.51%
2021/01/14	2	29.85	4	30.31	30.10	-2	6,205	-0.03%
2021/01/13	2	29.65	1	29.80	29.75	1	6,175	0.02%
2021/01/12	2	29.93	69	29.42	29.40	-67	6,141	-1.09%
2021/01/11	16	30.11	0	0.00	30.10	16	6,098	0.26%
2021/01/08	0	0.00	93	29.69	29.55	-93	6,060	-1.53%
2021/01/07	75	30.26	77	29.95	29.95	-2	5,996	-0.03%
2021/01/06	89	30.39	125	30.22	30.00	-36	5,955	-0.60%	大賣/
2021/01/05	60	30.93	59	30.77	30.85	1	5,853	0.02%
2021/01/04	41	30.88	62	31.01	31.40	-21	5,805	-0.36%
2020/12/31	65	31.24	52	30.79	30.75	13	5,767	0.23%
2020/12/30	22	31.24	15	31.34	31.25	7	5,816	0.12%
2020/12/29	14	31.70	28	31.37	31.30	-14	5,781	-0.24%
2020/12/28	31	30.93	31	31.09	31.20	0	5,705	0.00%
2020/12/25	0	0.00	7	30.72	30.55	-7	5,630	-0.12%
2020/12/24	1	30.55	0	0.00	30.30	1	5,600	0.02%
2020/12/23	7	30.23	29	30.06	30.30	-22	5,603	-0.39%
2020/12/22	81.1	30.71	96	30.73	30.05	-14.9	5,630	-0.26%
2020/12/21	27	30.61	39	30.79	30.70	-12	5,620	-0.21%
2020/12/18	15	31.80	1	31.80	31.35	14	5,590	0.25%
2020/12/17	3	31.05	0	0.00	31.20	3	5,477	0.05%
2020/12/16	0	0.00	6	31.03	31.25	-6	5,463	-0.11%
2020/12/15	152	31.28	130	30.49	30.55	22	5,455	0.40%	大買/大賣/
2020/12/14	1	31.40	0	0.00	31.45	1	5,418	0.02%
2020/12/11	81	31.35	13	31.09	30.90	68	5,397	1.26%
2020/12/10	44	32.02	10	32.65	31.60	34	5,361	0.63%
2020/12/09	65	32.28	1	32.40	32.45	64	5,222	1.23%
2020/12/08	3	32.55	13	31.95	31.80	-10	5,085	-0.20%
2020/12/07	44	31.59	0	0.00	31.70	44	5,005	0.88%
2020/12/04	6	31.47	0	0.00	31.30	6	4,944	0.12%
2020/12/03	4	32.18	1	31.75	32.05	3	4,829	0.06%
2020/12/02	1	31.35	1	31.60	31.50	0	4,736	0.00%
2020/12/01	1	31.45	1	31.60	31.30	0	4,723	0.00%
2020/11/30	6	31.21	51	31.39	31.30	-45	4,715	-0.95%
2020/11/27	0	0.00	15	31.01	31.00	-15	4,718	-0.32%
2020/11/25	0	0.00	2	30.93	30.60	-2	4,826	-0.04%
2020/11/24	6	30.15	2	30.13	30.10	4	4,702	0.09%
2020/11/23	45	30.31	6	30.35	30.25	39	4,833	0.81%
2020/11/20	47	30.50	20	30.33	30.45	27	4,811	0.56%
2020/11/19	1	29.65	12	29.55	29.50	-11	4,603	-0.24%
2020/11/18	7	29.44	1	29.40	29.40	6	4,566	0.13%
2020/11/17	0	0.00	14	28.41	28.55	-14	4,468	-0.31%
2020/11/16	11	28.84	1	28.80	28.55	10	4,604	0.22%
2020/11/13	12	28.64	0	0.00	28.60	12	4,612	0.26%
2020/11/12	2	29.03	1	28.80	28.80	1	4,618	0.02%
2020/11/11	21	29.13	17	28.85	29.15	4	4,650	0.09%
2020/11/10	15	29.30	5	29.05	29.30	10	4,643	0.22%
2020/11/09	1	28.55	1	28.85	28.60	0	4,601	0.00%
2020/11/05	1	28.80	1	28.95	28.95	0	4,625	0.00%
2020/11/04	1	28.75	0	0.00	28.65	1	4,656	0.02%
2020/11/02	13	28.50	0	0.00	28.40	13	4,922	0.26%
2020/10/30	3	28.55	33	28.62	28.70	-30	4,970	-0.60%
2020/10/29	12	28.69	0	0.00	28.80	12	5,076	0.24%
2020/10/28	1	29.25	1	29.25	29.00	0	5,093	0.00%
2020/10/27	4	29.29	2	29.30	29.25	2	5,119	0.04%
2020/10/26	0	0.00	1	28.90	28.90	-1	5,106	-0.02%
2020/10/23	1	28.65	0	0.00	28.75	1	5,166	0.02%
2020/10/22	1	28.80	0	0.00	28.70	1	5,302	0.02%
2020/10/20	1	28.85	16	28.84	28.70	-15	5,507	-0.27%
2020/10/19	22	29.13	0	0.00	28.80	22	5,572	0.39%
2020/10/15	1	29.45	2	29.08	29.00	-1	5,689	-0.02%
2020/10/14	0	0.00	4	29.40	29.45	-4	5,784	-0.07%
2020/10/12	0	0.00	10	29.24	29.20	-10	5,949	-0.17%
2020/10/08	1	29.50	10	29.40	29.20	-9	6,003	-0.15%
2020/10/07	17	29.62	8	29.81	29.50	9	6,051	0.15%
2020/10/06	7	29.25	2	29.10	29.00	5	6,028	0.08%
2020/10/05	1	28.70	0	0.00	28.90	1	6,176	0.02%
2020/09/30	0	0.00	2	28.70	28.60	-2	6,314	-0.03%
2020/09/29	1	28.65	0	0.00	28.60	1	6,436	0.02%
2020/09/28	8	28.51	11	28.35	28.45	-3	6,627	-0.05%
2020/09/25	18	28.21	11	28.45	28.35	7	6,782	0.10%
2020/09/24	12	29.00	0	0.00	28.35	12	6,839	0.18%
2020/09/23	2	29.68	3	29.40	29.30	-1	6,911	-0.01%
2020/09/22	2	29.85	3	29.67	29.60	-1	7,288	-0.01%
2020/09/21	1	30.40	3	30.45	30.15	-2	7,600	-0.03%
2020/09/18	1	30.30	2	30.30	30.10	-1	7,613	-0.01%
2020/09/17	1	30.30	16	30.40	30.25	-15	7,653	-0.20%
2020/09/16	1	30.90	29	30.85	30.50	-28	7,675	-0.36%
2020/09/15	21	31.06	4	30.75	30.70	17	7,687	0.22%
2020/09/14	1	30.35	13	30.48	30.45	-12	7,913	-0.15%
2020/09/11	4	30.60	6	30.45	30.25	-2	8,004	-0.02%
2020/09/10	1	30.80	94	30.85	30.55	-93	8,207	-1.13%
2020/09/09	103	30.88	8	30.68	31.00	95	8,241	1.15%	大買/
2020/09/08	2	30.83	56	30.67	30.45	-54	8,310	-0.65%
2020/09/07	45	31.52	7	31.70	31.00	38	8,379	0.45%
2020/09/04	10	30.31	6	30.56	30.60	4	8,293	0.05%
2020/09/03	5	30.81	49	30.72	30.55	-44	8,287	-0.53%
2020/09/02	56	31.09	16	30.83	30.80	40	8,260	0.48%
2020/09/01	14	30.55	58	30.17	30.45	-44	8,207	-0.54%
2020/08/31	61	30.90	17	30.29	30.10	44	8,182	0.54%
2020/08/28	19	30.09	0	0.00	30.00	19	8,058	0.24%
2020/08/27	6	30.08	54	30.10	29.80	-48	8,063	-0.60%
2020/08/26	67	29.50	9	28.87	30.05	58	7,941	0.73%
2020/08/25	7	29.24	2	29.28	28.95	5	7,929	0.06%
2020/08/24	4	28.69	1	29.00	28.90	3	7,983	0.04%
2020/08/21	0	0.00	5	28.40	28.80	-5	8,070	-0.06%
2020/08/20	1	28.35	1	28.15	28.10	0	8,171	0.00%
2020/08/19	1	29.90	14	29.74	29.40	-13	8,176	-0.16%
2020/08/17	2	30.15	52	30.18	30.20	-50	8,289	-0.60%
2020/08/14	49	30.16	3	30.13	30.00	46	8,261	0.56%
2020/08/13	0	0.00	13	29.99	29.45	-13	8,271	-0.16%
2020/08/12	2	29.80	11	30.06	29.75	-9	8,262	-0.11%
2020/08/11	0	0.00	50	30.33	30.15	-50	8,251	-0.61%
2020/08/10	68	30.90	10	30.32	30.45	58	8,272	0.70%
2020/08/06	9	31.25	4	31.15	31.05	5	8,239	0.06%
2020/08/05	3	30.48	36	30.46	30.25	-33	8,120	-0.41%
2020/08/04	57	30.53	20	30.16	30.35	37	8,116	0.46%
2020/08/03	20	30.22	16	30.25	29.85	4	8,021	0.05%
2020/07/31	12	29.86	38	30.02	29.90	-26	8,109	-0.32%
2020/07/30	38	30.27	49	30.11	29.90	-11	8,131	-0.14%
2020/07/29	17	29.55	2	29.10	29.50	15	8,105	0.19%
2020/07/28	0	0.00	9	29.38	28.95	-9	8,104	-0.11%
2020/07/27	0	0.00	26	30.66	30.05	-26	8,020	-0.32%
2020/07/24	58	31.50	28	31.19	30.75	30	7,968	0.38%
2020/07/22	20	31.50	4	31.48	31.25	16	7,899	0.20%
2020/07/20	40	31.50	0	0.00	31.50	40	7,808	0.51%
2020/07/17	0	0.00	14	30.94	31.00	-14	7,761	-0.18%
2020/07/16	10	31.59	25	31.13	31.15	-15	7,761	-0.19%
2020/07/15	20	31.35	16	31.15	30.70	4	7,708	0.05%
2020/07/14	0	0.00	20	31.33	31.00	-20	7,806	-0.26%
2020/07/13	24	31.69	0	0.00	31.80	24	7,782	0.31%
2020/07/10	0	0.00	8	31.63	31.30	-8	7,843	-0.10%
2020/07/09	0	0.00	24	33.56	32.90	-24	7,741	-0.31%
2020/07/08	29	33.83	10	33.20	33.45	19	7,696	0.25%
2020/07/07	0	0.00	29	33.76	32.95	-29	7,652	-0.38%
2020/07/06	33	33.35	17	32.92	33.10	16	7,565	0.21%
2020/07/03	11	32.65	31	33.03	32.40	-20	7,551	-0.26%
2020/07/02	25	32.85	8	32.66	32.50	17	7,536	0.23%
2020/07/01	3	33.33	80	32.93	32.35	-77	7,466	-1.03%
2020/06/30	81	31.65	2	31.95	33.15	79	7,086	1.11%
2020/06/29	0	0.00	31	30.32	30.15	-31	6,816	-0.45%
2020/06/24	20	30.84	2	30.63	30.50	18	6,829	0.26%
2020/06/23	0	0.00	7	30.58	30.60	-7	6,858	-0.10%
2020/06/22	0	0.00	2	30.65	30.50	-2	6,869	-0.03%
2020/06/19	8	30.80	14	30.85	30.30	-6	6,947	-0.09%
2020/06/18	15	30.70	19	30.88	30.80	-4	6,746	-0.06%
2020/06/17	20	31.05	0	0.00	30.75	20	6,739	0.30%
2020/06/16	0	0.00	71	29.98	30.00	-71	6,809	-1.04%
2020/06/15	88	30.27	1	30.05	29.70	87	7,172	1.21%
2020/06/12	0	0.00	27	28.86	29.15	-27	7,177	-0.38%
2020/06/11	29	30.50	3	30.10	29.85	26	7,204	0.36%
2020/06/10	3	30.12	6	30.20	30.05	-3	7,285	-0.04%
2020/06/09	2	30.33	48	30.26	30.15	-46	7,462	-0.62%
2020/06/08	50	30.58	0	0.00	30.45	50	7,598	0.66%
2020/06/04	0	0.00	9	30.47	30.20	-9	7,633	-0.12%
2020/06/02	0	0.00	16	30.20	30.00	-16	7,759	-0.21%
2020/06/01	53	30.65	31	30.25	30.55	22	7,836	0.28%
2020/05/29	32	30.44	12	29.63	30.50	20	7,867	0.25%
2020/05/28	8	30.15	0	0.00	29.60	8	8,077	0.10%
2020/05/27	7	30.77	7	30.81	30.70	0	8,086	0.00%
2020/05/26	1	30.05	86	30.04	30.00	-85	8,123	-1.05%
2020/05/25	104	29.38	14	29.05	29.50	90	8,136	1.11%	大買/
2020/05/21	7	28.85	7	28.90	28.80	0	8,024	0.00%
2020/05/20	6	28.85	1	28.95	28.70	5	8,128	0.06%
2020/05/18	3	27.90	1	28.00	27.95	2	8,078	0.02%
2020/05/15	0	0.00	1	28.40	28.30	-1	8,076	-0.01%
2020/05/14	0	0.00	6	28.82	28.20	-6	8,040	-0.07%
2020/05/12	5	29.16	0	0.00	29.10	5	7,979	0.06%
2020/05/11	0	0.00	2	29.00	28.90	-2	7,968	-0.03%
2020/05/07	1	28.70	4	28.95	29.10	-3	7,925	-0.04%
2020/05/06	7	30.00	0	0.00	29.70	7	7,842	0.09%
2020/04/29	0	0.00	1	30.05	29.85	-1	7,858	-0.01%
2020/04/28	1	29.90	0	0.00	29.95	1	7,869	0.01%
2020/04/27	11	29.82	7	29.40	30.00	4	7,955	0.05%
2020/04/24	5	29.39	1	29.25	29.15	4	7,894	0.05%
2020/04/22	3	28.90	14	28.79	28.60	-11	7,870	-0.14%
2020/04/21	1	29.40	13	29.37	28.80	-12	7,852	-0.15%
2020/04/20	0	0.00	8	29.95	30.05	-8	7,769	-0.10%
2020/04/17	9	31.22	5	30.08	30.05	4	7,769	0.05%
2020/04/16	0	0.00	20	31.25	31.20	-20	7,613	-0.26%
2020/04/15	39	31.60	0	0.00	31.20	39	7,598	0.51%
2020/04/14	0	0.00	4	30.80	30.60	-4	7,525	-0.05%
2020/04/13	1	30.75	6	30.49	30.60	-5	7,578	-0.07%
2020/04/10	3	30.08	0	0.00	30.40	3	7,528	0.04%
2020/04/09	4	30.05	24	30.66	29.70	-20	7,544	-0.27%
2020/04/08	28	30.16	0	0.00	30.35	28	7,478	0.37%
2020/04/07	2	29.13	0	0.00	29.25	2	7,348	0.03%
2020/04/06	0	0.00	1	29.25	29.35	-1	7,284	-0.01%
2020/04/01	3	28.60	0	0.00	28.90	3	7,353	0.04%
2020/03/27	0	0.00	6	27.95	27.95	-6	7,509	-0.08%
2020/03/26	0	0.00	1	28.50	28.85	-1	7,909	-0.01%
2020/03/25	0	0.00	1	29.10	28.90	-1	8,151	-0.01%
2020/03/24	9	28.60	4	28.53	28.40	5	8,194	0.06%
2020/03/23	3	27.90	6	27.20	27.70	-3	8,536	-0.04%
2020/03/20	9	30.05	5	29.86	29.45	4	8,940	0.04%
2020/03/19	33	26.73	40	27.81	28.40	-7	9,253	-0.08%
2020/03/18	0	0.00	5	28.01	26.95	-5	8,872	-0.06%
2020/03/17	0	0.00	2	26.88	26.95	-2	9,000	-0.02%
2020/03/16	4	27.66	34	28.04	27.00	-30	8,874	-0.34%
2020/03/13	4	28.95	108	29.09	29.75	-104	8,709	-1.19%	大賣/鉅額交易
2020/03/12	3	32.43	72	33.11	32.10	-69	8,506	-0.81%
2020/03/11	1	34.45	40	34.79	34.85	-39	8,348	-0.47%
2020/03/10	31	35.65	42	34.81	35.80	-11	8,328	-0.13%
2020/03/09	0	0.00	127	36.32	35.60	-127	8,248	-1.54%	大賣/鉅額交易
2020/03/06	74	37.48	22	37.11	37.55	52	8,123	0.64%
2020/03/05	0	0.00	196	37.63	36.90	-196	8,060	-2.43%	大賣/鉅額交易
2020/03/04	37	37.72	64	37.01	37.65	-27	7,951	-0.34%
2020/03/03	80	37.63	101	37.28	37.45	-21	7,867	-0.27%	大賣/
2020/03/02	179	36.06	44	35.07	36.40	135	7,673	1.76%	大買/鉅額交易
2020/02/27	35	36.26	80	35.88	35.00	-45	7,547	-0.60%
2020/02/26	337	36.29	16	35.25	36.50	321	7,373	4.35%	大買/鉅額交易
2020/02/25	0	0.00	24	34.80	34.90	-24	7,202	-0.33%
2020/02/24	0	0.00	34	34.90	34.90	-34	7,183	-0.47%
2020/02/21	58	36.32	17	35.91	35.45	41	7,171	0.57%
2020/02/20	21	35.23	0	0.00	35.30	21	7,060	0.30%
2020/02/19	37	34.70	60	34.75	34.70	-23	7,049	-0.33%
2020/02/18	43	35.02	8	35.04	34.75	35	7,057	0.50%
2020/02/17	25	34.49	4	34.25	34.60	21	7,086	0.30%
2020/02/14	18	34.45	11	34.36	34.40	7	7,082	0.10%
2020/02/13	31	34.54	0	0.00	34.15	31	7,087	0.44%
2020/02/12	3	34.25	0	0.00	34.15	3	7,121	0.04%
2020/02/10	11	33.35	43	33.02	33.05	-32	7,237	-0.44%
2020/02/07	10	33.59	24	33.46	33.35	-14	7,243	-0.19%
2020/02/06	5	34.18	43	34.13	34.20	-38	7,237	-0.53%
2020/02/05	71	33.81	0	0.00	33.60	71	7,244	0.98%
2020/02/04	14	33.38	6	33.30	33.50	8	7,220	0.11%
2020/02/03	1	31.50	12	32.22	33.00	-11	7,249	-0.15%
2020/01/31	0	0.00	3	34.25	34.25	-3	7,189	-0.04%
2020/01/30	0	0.00	5	34.68	34.20	-5	7,193	-0.07%
2020/01/20	0	0.00	88	37.64	37.55	-88	7,143	-1.23%
2020/01/17	16	38.10	1	37.75	37.80	15	7,229	0.21%
2020/01/16	0	0.00	18	37.46	37.70	-18	7,309	-0.25%
2020/01/15	19	37.96	78	37.41	37.35	-59	7,445	-0.79%
2020/01/13	5	37.25	0	0.00	37.50	5	7,430	0.07%
2020/01/10	0	0.00	35	36.53	36.65	-35	7,450	-0.47%
2020/01/09	17	36.80	20	36.60	36.95	-3	7,461	-0.04%
2020/01/08	32	36.65	27	36.56	36.15	5	7,466	0.07%
2020/01/07	46	37.17	104	37.30	37.00	-58	7,476	-0.78%	大賣/
2020/01/06	1	38.20	0	0.00	38.20	1	7,443	0.01%
2020/01/03	6	38.20	40	38.31	38.15	-34	7,509	-0.45%
2019/12/31	0	0.00	22	38.65	38.45	-22	7,597	-0.29%
2019/12/30	0	0.00	122	38.43	38.35	-122	7,685	-1.59%	大賣/鉅額交易
2019/12/27	52	39.14	0	0.00	38.50	52	7,650	0.68%
2019/12/26	3	38.58	38	38.62	38.40	-35	7,510	-0.47%
2019/12/25	69	38.98	15	39.38	38.90	54	7,446	0.73%
2019/12/24	20	39.04	35	38.90	38.75	-15	7,452	-0.20%
2019/12/23	76	40.12	39	39.95	39.20	37	7,343	0.50%
2019/12/20	147	39.08	43	38.92	39.00	104	6,899	1.51%	大買/鉅額交易
2019/12/19	19	38.46	38	37.93	38.50	-19	6,622	-0.29%
2019/12/18	194	38.90	49	38.90	38.10	145	6,490	2.23%	大買/鉅額交易
2019/12/17	18	38.40	148	38.36	38.00	-130	6,134	-2.12%	大賣/鉅額交易
2019/12/16	125	38.30	10	37.81	39.10	115	5,802	1.98%	大買/鉅額交易
2019/12/13	3	35.62	105	35.80	35.55	-102	5,577	-1.83%	大賣/鉅額交易
2019/12/12	109	36.87	0	0.00	36.40	109	5,540	1.97%	大買/鉅額交易
2019/12/11	3	35.70	5	35.70	35.70	-2	5,287	-0.04%
2019/12/10	2	35.55	0	0.00	35.45	2	5,328	0.04%
2019/12/09	0	0.00	14	35.10	35.10	-14	5,418	-0.26%
2019/12/06	0	0.00	48	35.79	35.50	-48	5,434	-0.88%
2019/12/05	70	35.69	0	0.00	35.85	70	5,489	1.28%
2019/12/04	6	35.15	0	0.00	35.15	6	5,506	0.11%
2019/12/03	0	0.00	10	35.10	35.45	-10	5,542	-0.18%
2019/12/02	15	35.38	0	0.00	35.40	15	5,569	0.27%
2019/11/29	16	35.55	29	35.16	35.05	-13	5,542	-0.23%
2019/11/28	6	35.55	43	35.52	35.35	-37	5,538	-0.67%
2019/11/27	45	36.10	11	36.13	35.90	34	5,556	0.61%
2019/11/26	0	0.00	4	35.25	35.20	-4	5,461	-0.07%
2019/11/25	15	35.24	0	0.00	35.00	15	5,473	0.27%
2019/11/21	0	0.00	38	34.64	34.75	-38	5,528	-0.69%
2019/11/20	11	34.80	0	0.00	34.75	11	5,526	0.20%
2019/11/18	11	35.34	0	0.00	35.50	11	5,514	0.20%
2019/11/15	1	35.10	2	34.95	34.85	-1	5,509	-0.02%
2019/11/14	0	0.00	8	34.71	34.35	-8	5,518	-0.14%
2019/11/13	0	0.00	11	34.85	34.95	-11	5,520	-0.20%
2019/11/12	15	35.08	1	34.95	35.05	14	5,576	0.25%
2019/11/11	0	0.00	31	34.93	34.65	-31	5,626	-0.55%
2019/11/08	0	0.00	8	35.85	35.75	-8	5,640	-0.14%
2019/11/07	2	35.75	49	35.82	36.10	-47	5,692	-0.83%
2019/11/06	26	37.30	10	36.96	36.90	16	5,686	0.28%
2019/11/05	7	37.81	0	0.00	37.50	7	5,984	0.12%
2019/11/01	17	37.15	0	0.00	37.30	17	6,039	0.28%
2019/10/31	10	37.09	44	37.04	36.80	-34	6,132	-0.55%
2019/10/30	18	38.03	0	0.00	37.50	18	6,142	0.29%
2019/10/29	11	37.66	3	37.40	37.50	8	6,135	0.13%
2019/10/28	40	38.30	67	38.89	37.90	-27	6,209	-0.43%
2019/10/25	2	38.90	84	38.98	38.75	-82	6,201	-1.32%
2019/10/24	82	39.25	44	38.78	39.25	38	6,162	0.62%
2019/10/23	88	38.85	0	0.00	38.50	88	6,182	1.42%
2019/10/22	0	0.00	14	38.20	38.00	-14	6,083	-0.23%
2019/10/21	10	38.20	16	37.81	38.10	-6	6,093	-0.10%
2019/10/18	17	38.57	2	38.10	37.90	15	6,115	0.25%
2019/10/17	10	38.04	0	0.00	38.10	10	6,146	0.16%
2019/10/16	0	0.00	5	38.10	37.50	-5	6,336	-0.08%
2019/10/15	0	0.00	33	38.57	37.95	-33	6,533	-0.51%
2019/10/14	35	38.25	14	38.06	38.25	21	6,572	0.32%
2019/10/09	20	38.60	32	38.05	37.70	-12	6,532	-0.18%
2019/10/08	38	38.14	35	37.67	38.25	3	6,479	0.05%
2019/10/07	64	38.06	6	37.45	37.50	58	6,469	0.90%
2019/10/04	10	36.75	0	0.00	36.85	10	6,431	0.16%
2019/10/03	0	0.00	4	35.60	36.45	-4	6,430	-0.06%
2019/10/02	10	36.21	1	35.90	36.05	9	6,775	0.13%
2019/10/01	18	36.01	0	0.00	36.15	18	6,792	0.27%
2019/09/27	23	35.93	5	36.30	35.50	18	6,765	0.27%
2019/09/25	19	37.00	0	0.00	36.65	19	6,722	0.28%
2019/09/24	68	37.96	0	0.00	37.60	68	6,712	1.01%
2019/09/23	8	37.80	16	38.08	37.65	-8	6,702	-0.12%
2019/09/20	32	37.87	0	0.00	37.70	32	6,702	0.48%
2019/09/19	2	37.80	61	38.00	37.50	-59	6,640	-0.89%
2019/09/18	49	38.36	9	38.47	38.55	40	6,601	0.61%
2019/09/17	0	0.00	12	37.09	36.65	-12	6,243	-0.19%
2019/09/16	0	0.00	22	36.89	37.10	-22	6,305	-0.35%
2019/09/12	36	37.04	22	37.09	37.05	14	6,354	0.22%
2019/09/11	72	36.65	15	36.31	37.25	57	6,393	0.89%
2019/09/10	0	0.00	21	36.34	35.85	-21	6,314	-0.33%
2019/09/09	4	36.75	11	36.63	36.75	-7	6,308	-0.11%
2019/09/06	20	36.33	5	36.10	36.20	15	6,293	0.24%
2019/09/05	0	0.00	3	35.63	35.50	-3	6,436	-0.05%
2019/09/04	4	35.10	0	0.00	35.25	4	6,445	0.06%
2019/09/03	0	0.00	2	35.05	34.75	-2	6,550	-0.03%
2019/08/30	7	35.25	0	0.00	34.75	7	6,617	0.11%
2019/08/29	0	0.00	25	34.87	34.60	-25	6,662	-0.38%
2019/08/28	12	34.75	0	0.00	34.75	12	6,702	0.18%
2019/08/27	18	34.56	5	34.95	34.40	13	6,781	0.19%
2019/08/23	0	0.00	1	34.25	34.10	-1	6,811	-0.01%
2019/08/16	1	34.15	0	0.00	34.20	1	6,984	0.01%
2019/08/15	0	0.00	2	33.33	33.70	-2	7,001	-0.03%
2019/08/14	0	0.00	5	33.25	33.25	-5	7,095	-0.07%
2019/08/13	1	32.70	0	0.00	32.65	1	7,071	0.01%
2019/08/12	1	32.80	7	32.97	33.25	-6	7,124	-0.08%
2019/08/08	1	32.80	0	0.00	32.85	1	7,143	0.01%
2019/08/07	16	32.97	13	33.13	33.00	3	7,184	0.04%
2019/08/06	2	35.58	0	0.00	35.85	2	7,017	0.03%
2019/08/02	11	36.62	14	36.88	36.80	-3	7,279	-0.04%
2019/08/01	5	38.22	14	38.23	37.95	-9	7,349	-0.12%
2019/07/31	5	39.25	7	38.99	38.85	-2	7,567	-0.03%
2019/07/30	0	0.00	38	39.54	38.75	-38	7,993	-0.48%
2019/07/29	2	40.40	7	40.58	40.10	-5	7,996	-0.06%
2019/07/26	1	39.95	23	40.15	40.25	-22	8,005	-0.27%
2019/07/25	19	40.14	3	39.63	40.25	16	8,165	0.20%
2019/07/24	0	0.00	9	39.59	39.35	-9	8,097	-0.11%
2019/07/23	9	39.64	0	0.00	39.50	9	8,160	0.11%
2019/07/22	0	0.00	8	39.18	39.25	-8	8,204	-0.10%
2019/07/19	18	39.35	4	39.40	39.15	14	8,258	0.17%
2019/07/18	50	40.16	17	39.71	39.55	33	8,268	0.40%
2019/07/17	61	40.05	0	0.00	40.55	61	8,135	0.75%
2019/07/16	32	39.55	17	39.45	39.40	15	8,035	0.19%
2019/07/15	0	0.00	25	38.95	38.95	-25	8,111	-0.31%
2019/07/12	0	0.00	1	39.00	38.90	-1	8,342	-0.01%
2019/07/11	2	39.28	0	0.00	39.20	2	8,562	0.02%
2019/07/10	4	38.70	4	38.85	38.65	0	8,614	0.00%
2019/07/09	0	0.00	38	38.70	38.65	-38	8,828	-0.43%
2019/07/08	9	39.27	1	39.10	39.00	8	9,049	0.09%
2019/07/05	17	37.37	0	0.00	37.50	17	9,086	0.19%
2019/07/04	9	37.11	0	0.00	37.10	9	10,207	0.09%
2019/07/03	0	0.00	2	36.95	37.00	-2	10,571	-0.02%
2019/07/02	0	0.00	6	37.35	37.35	-6	10,901	-0.06%
2019/06/28	0	0.00	6	36.70	36.55	-6	11,361	-0.05%
2019/06/27	2	36.90	1	37.00	36.70	1	11,501	0.01%
2019/06/26	0	0.00	1	36.50	36.80	-1	11,707	-0.01%
2019/06/25	7	38.00	14	37.33	36.75	-7	11,834	-0.06%
2019/06/24	1	37.30	0	0.00	37.40	1	11,963	0.01%
2019/06/21	0	0.00	15	37.29	37.20	-15	12,065	-0.12%
2019/06/20	5	37.40	0	0.00	37.10	5	12,189	0.04%
2019/06/19	6	36.90	13	36.87	37.05	-7	12,635	-0.06%
2019/06/18	1	36.50	15	36.47	36.10	-14	12,760	-0.11%
2019/06/17	5	37.16	2	36.80	36.50	3	13,098	0.02%
2019/06/14	0	0.00	36	36.96	36.90	-36	13,916	-0.26%
2019/06/13	8	37.31	0	0.00	36.80	8	14,624	0.05%
2019/06/12	0	0.00	5	36.00	36.25	-5	14,754	-0.03%
2019/06/11	13	36.13	0	0.00	36.00	13	14,900	0.09%
2019/06/10	1	35.60	0	0.00	35.50	1	14,813	0.01%
2019/06/06	0	0.00	1	35.00	34.95	-1	14,843	-0.01%
2019/06/05	3	35.90	3	34.97	34.85	0	14,952	0.00%
2019/06/04	5	35.45	14	35.17	35.15	-9	14,982	-0.06%
2019/06/03	0	0.00	22	35.07	35.10	-22	15,244	-0.14%
2019/05/31	8	36.46	9	36.14	36.10	-1	15,195	-0.01%
2019/05/30	1	36.40	23	36.21	36.25	-22	15,280	-0.14%
2019/05/29	0	0.00	9	35.95	35.70	-9	15,399	-0.06%
2019/05/28	20	36.35	1	36.20	36.05	19	15,485	0.12%
2019/05/27	10	36.40	12	36.20	35.80	-2	15,658	-0.01%
2019/05/24	24	36.17	4	36.23	36.15	20	16,081	0.12%
2019/05/23	15	35.64	0	0.00	35.65	15	16,183	0.09%
2019/05/22	21	36.26	0	0.00	36.10	21	16,253	0.13%
2019/05/21	25	35.92	0	0.00	36.65	25	16,356	0.15%
2019/05/20	15	34.45	0	0.00	34.55	15	16,304	0.09%
2019/05/17	18	35.68	32	35.48	34.55	-14	16,364	-0.09%
2019/05/16	25	36.33	26	36.06	35.50	-1	16,401	-0.01%
2019/05/15	26	36.74	13	36.61	36.70	13	16,463	0.08%
2019/05/14	13	35.70	8	34.85	35.65	5	16,506	0.03%
2019/05/13	0	0.00	44.4	35.74	35.40	-44.4	16,473	-0.27%
2019/05/10	74	37.25	59	36.43	36.45	15	16,462	0.09%
2019/05/09	24	37.33	57	37.55	37.20	-33	16,372	-0.20%
2019/05/08	69	38.30	31	37.32	37.50	38	16,549	0.23%
2019/05/07	72	39.56	140	39.18	39.20	-68	16,842	-0.40%	大賣/
2019/05/06	14	41.63	37	41.88	41.50	-23	16,539	-0.14%
2019/05/03	11	43.05	63	42.84	42.90	-52	16,507	-0.31%
2019/05/02	123	42.90	8	42.93	43.05	115	16,608	0.69%	大買/鉅額交易
2019/04/30	2	41.50	0	0.00	41.80	2	16,598	0.01%
2019/04/29	14	41.22	43	41.00	41.20	-29	16,873	-0.17%
2019/04/26	1	41.70	10	41.43	41.20	-9	16,896	-0.05%
2019/04/25	3	41.93	22	41.85	42.00	-19	17,209	-0.11%
2019/04/24	21	42.89	1	43.10	42.45	20	17,234	0.12%
2019/04/23	1	42.50	27	42.76	42.60	-26	17,276	-0.15%
2019/04/22	30	43.43	64	43.09	43.15	-34	17,522	-0.19%
2019/04/19	25	43.02	6	43.08	42.70	19	17,712	0.11%
2019/04/18	32	44.06	19	43.40	42.15	13	17,796	0.07%
2019/04/17	21	45.05	34	45.11	44.30	-13	17,877	-0.07%
2019/04/16	17	44.16	17	44.15	44.50	0	17,684	0.00%
2019/04/15	14	43.99	90	44.05	43.90	-76	17,630	-0.43%
2019/04/12	28	43.81	23	43.75	43.75	5	17,456	0.03%
2019/04/11	19	43.88	104	43.55	43.00	-85	17,228	-0.49%	大賣/
2019/04/10	275	43.81	95	43.47	44.25	180	16,912	1.06%	大買/鉅額交易
2019/04/09	76	41.75	2	41.88	42.00	74	15,995	0.46%
2019/04/08	23	41.41	63	41.35	40.90	-40	15,740	-0.25%
2019/04/03	20	40.46	16	40.50	40.45	4	15,536	0.03%
2019/04/02	58	41.28	10	41.40	40.80	48	15,407	0.31%
2019/04/01	18	40.21	21	40.27	40.15	-3	15,066	-0.02%
2019/03/29	44	40.13	32	40.00	39.95	12	14,931	0.08%
2019/03/28	5	39.60	12	39.85	39.55	-7	14,844	-0.05%
2019/03/27	21	40.28	16	39.86	39.85	5	14,968	0.03%
2019/03/26	22	39.44	26	39.41	39.20	-4	14,863	-0.03%
2019/03/25	12	39.38	85	39.41	38.85	-73	14,975	-0.49%
2019/03/22	135	41.33	51	40.87	40.60	84	14,881	0.56%	大買/
2019/03/21	2	40.40	18	40.13	40.10	-16	14,527	-0.11%
2019/03/20	72	40.24	83	40.34	40.35	-11	14,483	-0.08%
2019/03/19	38	41.09	901	42.38	39.55	-863	14,288	-6.04%	大賣/鉅額交易
2019/03/18	950	40.94	30	39.14	41.15	920	13,620	6.75%	大買/鉅額交易
2019/03/15	50	37.60	20	37.46	37.45	30	13,140	0.23%
2019/03/14	33	36.92	0	0.00	36.80	33	12,936	0.26%
2019/03/13	0	0.00	4	36.40	36.20	-4	13,061	-0.03%
2019/03/12	0	36.35	11	36.44	36.00	-11	13,193	-0.08%
2019/03/11	4	36.75	18	36.51	36.25	-14	13,291	-0.11%
2019/03/08	12	35.30	35	35.42	36.00	-23	13,536	-0.17%
2019/03/07	1	35.85	69	35.76	35.60	-68	14,841	-0.46%
2019/03/06	0	0.00	16	37.31	37.25	-16	15,111	-0.11%
2019/03/05	21	37.67	4	38.01	37.50	17	15,338	0.11%
2019/03/04	87	37.57	15	37.11	37.90	72	15,348	0.47%
2019/02/27	1	37.10	52	36.92	36.80	-51	15,395	-0.33%
2019/02/26	4	37.55	214	37.72	37.45	-210	15,447	-1.36%	大賣/鉅額交易
2019/02/25	202	38.45	8	38.56	38.00	194	15,655	1.24%	大買/鉅額交易
2019/02/22	26	37.34	6	37.07	37.10	20	15,441	0.13%
2019/02/21	1	36.55	103	36.97	36.55	-102	15,576	-0.65%	大賣/鉅額交易
2019/02/20	90	37.30	39	36.85	37.00	51	15,698	0.32%
2019/02/19	34	36.68	4	36.55	36.55	30	15,945	0.19%
2019/02/18	9	35.90	11	35.67	35.90	-2	16,167	-0.01%
2019/02/15	0	0.00	10	35.54	35.35	-10	16,495	-0.06%
2019/02/14	9	37.02	32	37.14	36.50	-23	17,457	-0.13%
2019/02/13	31	36.20	16	36.56	36.20	15	17,620	0.09%
2019/02/12	29	37.41	1	37.50	37.10	28	17,598	0.16%
2019/02/11	6	36.71	8	36.79	36.80	-2	17,833	-0.01%
2019/01/30	0	0.00	91	36.61	36.55	-91	17,875	-0.51%
2019/01/29	3	36.93	7	37.03	37.00	-4	17,804	-0.02%
2019/01/28	39	37.44	16	36.90	37.95	23	17,508	0.13%
2019/01/25	7	34.94	41	34.63	34.80	-34	17,053	-0.20%
2019/01/24	0	0.00	50	34.50	34.45	-50	17,031	-0.29%
2019/01/23	116	34.62	30	34.47	34.50	86	17,032	0.50%	大買/
2019/01/22	89	34.36	28	34.22	34.00	61	16,931	0.36%
2019/01/21	77	34.28	5	33.90	34.10	72	16,789	0.43%
2019/01/18	5	33.08	3	32.92	32.95	2	16,517	0.01%
2019/01/17	25	33.34	46	33.01	32.85	-21	16,516	-0.13%
2019/01/16	22	34.23	29	34.21	34.05	-7	16,348	-0.04%
2019/01/15	21	34.10	0	0.00	33.80	21	16,294	0.13%
2019/01/14	10	34.38	5	34.55	33.60	5	16,235	0.03%
2019/01/11	10	33.95	7	33.99	33.60	3	15,993	0.02%
2019/01/10	7	34.57	10	34.59	34.60	-3	15,728	-0.02%
2019/01/09	10	36.12	0	0.00	35.35	10	15,538	0.06%
2019/01/08	3	37.22	12	37.28	37.00	-9	15,237	-0.06%
2019/01/07	3	37.33	5	37.00	36.70	-2	15,272	-0.01%
2019/01/04	5	36.30	18	35.39	36.50	-13	15,269	-0.09%
2019/01/03	6	36.39	11	36.00	36.10	-5	15,382	-0.03%
2019/01/02	10	36.15	1	35.80	36.10	9	15,459	0.06%
2018/12/28	2	35.38	12	35.24	35.35	-10	15,655	-0.06%
2018/12/27	13	36.72	20	36.89	36.50	-7	15,552	-0.05%
2018/12/26	16	36.70	1	37.90	36.20	15	15,523	0.10%
2018/12/22	0	0.00	1	35.90	36.00	-1	15,442	-0.01%
2018/12/21	2	36.70	0	0.00	36.30	2	15,495	0.01%
2018/12/20	6	36.48	45	36.65	35.90	-39	15,428	-0.25%
2018/12/19	19	38.29	19	38.20	38.15	0	15,382	0.00%
2018/12/18	24	38.75	15	38.85	38.80	9	15,267	0.06%
2018/12/17	11	38.71	3	37.97	37.75	8	15,081	0.05%
2018/12/14	23	38.89	23	38.82	38.65	0	14,964	0.00%
2018/12/13	24	38.69	1	38.90	38.90	23	14,878	0.15%
2018/12/12	4	39.73	4	39.84	39.45	0	14,731	0.00%
2018/12/11	15	39.21	3	39.92	39.15	12	14,594	0.08%
2018/12/10	1	39.45	1	39.55	39.50	0	14,454	0.00%
2018/12/07	16	43.00	1	43.75	42.80	15	14,188	0.11%
2018/12/06	2	43.08	3	45.45	42.55	-1	14,100	-0.01%
2018/12/05	16	46.59	16	46.38	46.45	0	13,891	0.00%
2018/12/04	1	46.45	21	47.00	46.35	-20	13,879	-0.14%
2018/12/03	36	46.77	58	46.15	47.25	-22	13,881	-0.16%
2018/11/30	92	48.77	33	48.70	45.55	59	13,493	0.44%
2018/11/29	17	47.90	45	47.19	47.00	-28	12,082	-0.23%
2018/11/28	26	44.43	1	43.70	45.30	25	11,511	0.22%
2018/11/27	14	42.65	1	42.55	43.15	13	11,258	0.12%
2018/11/26	4	41.94	12	42.74	41.40	-8	11,163	-0.07%
2018/11/23	1	43.10	8	42.29	41.90	-7	10,973	-0.06%
2018/11/22	17	44.80	11	43.20	42.60	6	10,822	0.06%
2018/11/21	3	42.95	5	42.80	43.00	-2	10,409	-0.02%
2018/11/20	6	42.58	3	42.52	42.80	3	10,156	0.03%
2018/11/19	3	42.98	9	43.35	41.85	-6	9,861	-0.06%
2018/11/16	6	44.00	15	43.76	43.00	-9	9,654	-0.09%
2018/11/15	19	42.94	65	42.78	42.90	-46	9,436	-0.49%
2018/11/14	28	44.65	19	43.84	43.00	9	9,140	0.10%
2018/11/13	303	43.62	1,065	42.43	44.55	-762	8,732	-8.73%	大買/大賣/鉅額交易
2018/11/12	805	42.32	1	40.20	42.35	804	7,639	10.52%	大買/鉅額交易
2018/11/09	1	39.60	4	39.81	38.50	-3	7,419	-0.04%
2018/11/08	3	38.83	8	38.20	39.10	-5	7,418	-0.07%
2018/11/07	4	36.01	3	35.28	37.15	1	7,128	0.01%
2018/11/06	1	34.70	5	34.31	33.80	-4	7,101	-0.06%
2018/11/05	1	34.80	0	0.00	34.85	1	7,288	0.01%
2018/11/02	1	34.65	2	35.35	35.70	-1	7,240	-0.01%
2018/11/01	6	35.02	1	34.45	34.90	5	7,135	0.07%
2018/10/31	1	33.20	1	33.40	33.60	0	7,146	0.00%
2018/10/30	1	32.65	1	33.15	32.70	0	7,060	0.00%
2018/10/26	2	31.35	0	0.00	31.15	2	6,938	0.03%
2018/10/25	2	32.20	1	31.95	31.70	1	6,878	0.01%
2018/10/24	30	33.51	31	34.80	33.40	-1	6,787	-0.01%
2018/10/23	2	33.50	0	0.00	33.00	2	6,567	0.03%
2018/10/22	5	33.10	5	33.32	33.80	0	6,553	0.00%
2018/10/18	0	0.00	1	31.55	31.65	-1	6,359	-0.02%
2018/10/16	0	0.00	5	31.85	31.85	-5	6,232	-0.08%
2018/10/15	27	31.20	30	31.30	32.10	-3	6,185	-0.05%
2018/10/12	16	31.07	0	0.00	31.10	16	6,113	0.26%
2018/10/11	4	30.93	1	31.40	30.40	3	6,168	0.05%
2018/10/09	3	34.20	21	33.79	33.75	-18	5,982	-0.30%
2018/10/08	5	35.64	25	35.60	35.50	-20	5,802	-0.34%
2018/10/05	2	37.60	4	38.05	38.40	-2	5,547	-0.04%
2018/10/04	1	39.05	0	0.00	39.05	1	5,427	0.02%
2018/10/02	10	39.90	3	39.25	39.50	7	5,297	0.13%
2018/10/01	1	39.95	4	40.31	39.90	-3	5,281	-0.06%
2018/09/28	1	40.90	0	0.00	40.60	1	5,253	0.02%
2018/09/27	1	42.15	30	42.23	42.20	-29	5,235	-0.55%
2018/09/26	44	42.27	10	42.30	43.05	34	5,288	0.64%
2018/09/20	0	0.00	1	40.15	39.40	-1	5,200	-0.02%
2018/09/19	22	40.05	22	40.19	40.05	0	5,207	0.00%
2018/09/18	1	38.60	1	38.60	38.50	0	5,175	0.00%
2018/09/14	3	40.28	0	0.00	40.10	3	5,128	0.06%
2018/09/12	4	38.73	3	38.25	39.30	1	5,099	0.02%
2018/09/11	1	38.85	0	0.00	38.80	1	5,147	0.02%
2018/09/10	4	39.11	0	0.00	37.20	4	5,086	0.08%
2018/09/07	1	40.75	2	40.60	39.90	-1	5,012	-0.02%
2018/09/06	0	0.00	5	42.70	42.70	-5	4,873	-0.10%
2018/09/05	2	43.80	0	0.00	43.45	2	4,887	0.04%
2018/09/03	0	0.00	2	43.45	43.45	-2	4,930	-0.04%
2018/08/31	1	44.30	0	0.00	44.60	1	4,955	0.02%
2018/08/29	20	44.65	4	44.45	44.65	16	5,025	0.32%
2018/08/28	0	0.00	3	44.35	44.40	-3	5,106	-0.06%
2018/08/27	5	44.17	0	0.00	44.10	5	5,144	0.10%
2018/08/24	6	43.55	0	0.00	43.55	6	5,162	0.12%
2018/08/23	1	44.15	3	43.55	44.15	-2	5,221	-0.04%
2018/08/22	26	44.42	0	0.00	44.35	26	5,244	0.50%
2018/08/21	0	0.00	9	41.89	42.05	-9	5,029	-0.18%
2018/08/17	1	44.10	1	43.20	43.20	0	5,033	0.00%
2018/08/16	3	43.75	0	0.00	43.55	3	5,097	0.06%
2018/08/15	0	0.00	38	44.41	42.85	-38	5,021	-0.76%
2018/08/14	0	0.00	9	46.12	46.15	-9	4,878	-0.18%
2018/08/13	55	47.06	47.6	46.72	47.05	7.4	4,842	0.15%
2018/08/10	12	47.49	52	49.41	47.05	-40	4,764	-0.84%
2018/08/09	4	52.00	16	51.74	51.60	-12	4,683	-0.26%
2018/08/08	10	52.49	5	52.34	52.60	5	4,743	0.11%
2018/08/07	7	52.14	16	53.20	52.40	-9	4,823	-0.19%
2018/08/06	19	55.43	27	55.29	55.40	-8	4,710	-0.17%
2018/08/03	3	54.50	0	0.00	54.80	3	4,733	0.06%
2018/08/02	2	55.00	13	54.49	54.00	-11	4,757	-0.23%
2018/08/01	11	54.60	7	54.57	54.60	4	4,796	0.08%
2018/07/31	12	55.04	0	0.00	53.90	12	4,998	0.24%
2018/07/30	0	0.00	32	54.11	53.90	-32	5,051	-0.63%
2018/07/27	42	54.12	0	0.00	54.80	42	5,066	0.83%
2018/07/26	0	0.00	4	53.40	53.20	-4	5,053	-0.08%
2018/07/25	0	0.00	32	53.47	53.40	-32	5,193	-0.62%
2018/07/24	9	53.66	3	53.33	53.30	6	5,409	0.11%
2018/07/23	17	54.17	1	53.70	53.40	16	5,553	0.29%
2018/07/19	20	54.30	24	54.11	53.70	-4	5,615	-0.07%
2018/07/18	21	54.44	14	54.50	55.00	7	5,598	0.13%
2018/07/17	0	0.00	4	52.70	52.50	-4	5,448	-0.07%
2018/07/16	10	52.74	83	52.76	52.80	-73	5,456	-1.34%
2018/07/13	5	51.94	2	52.20	52.80	3	5,476	0.05%
2018/07/11	4	51.50	3	51.10	51.10	1	5,609	0.02%
2018/07/10	3	51.53	1	51.70	51.20	2	5,642	0.04%
2018/07/09	83	51.26	1	51.50	51.90	82	5,687	1.44%
2018/07/06	14	51.58	1	52.10	51.70	13	5,681	0.23%
2018/07/05	10	51.55	0	0.00	51.30	10	5,724	0.17%
2018/07/04	8	51.30	1	51.70	50.60	7	5,784	0.12%
2018/07/03	5	54.18	20	54.18	52.80	-15	5,779	-0.26%
2018/07/02	1	57.30	3	57.17	56.60	-2	5,676	-0.04%
2018/06/29	1	56.90	0	0.00	56.90	1	5,851	0.02%
2018/06/28	3	56.07	19	56.38	55.80	-16	6,004	-0.27%
2018/06/27	21	56.95	14	57.34	56.90	7	6,064	0.12%
2018/06/26	3	55.87	5	55.80	56.00	-2	6,129	-0.03%
2018/06/25	1	57.30	4	56.80	56.60	-3	6,399	-0.05%
2018/06/22	1	56.70	19	56.65	56.70	-18	6,855	-0.26%
2018/06/21	8	57.63	15	57.13	56.50	-7	6,885	-0.10%
2018/06/20	11	57.19	6	58.17	56.90	5	6,973	0.07%
2018/06/19	11	59.49	1	59.50	59.00	10	7,225	0.14%
2018/06/15	0	0.00	5	59.32	59.30	-5	7,445	-0.07%
2018/06/14	5	60.02	7	60.00	59.50	-2	7,359	-0.03%
2018/06/13	15	60.09	7	59.71	59.90	8	7,333	0.11%
2018/06/12	12	59.81	6	59.32	59.20	6	7,402	0.08%
2018/06/11	6	59.90	3	59.80	59.60	3	7,387	0.04%
2018/06/08	4	60.48	5	60.24	60.20	-1	7,373	-0.01%
2018/06/07	5	60.20	31	60.45	59.70	-26	7,417	-0.35%
2018/06/06	11	60.98	12	60.95	60.60	-1	7,372	-0.01%
2018/06/05	3	59.40	5	59.38	59.90	-2	7,306	-0.03%
2018/06/04	1	59.20	0	0.00	59.20	1	7,203	0.01%
2018/06/01	9	58.72	0	0.00	58.50	9	7,200	0.12%
2018/05/31	2	58.80	10	58.70	58.60	-8	7,188	-0.11%
2018/05/30	5	58.58	1	57.80	58.50	4	7,156	0.06%
2018/05/29	0	0.00	1	58.10	58.30	-1	7,114	-0.01%
2018/05/28	11	58.90	10	59.30	58.60	1	7,133	0.01%
2018/05/25	3	58.40	4	58.28	58.20	-1	7,156	-0.01%
2018/05/24	13	59.17	16	58.69	59.10	-3	7,129	-0.04%
2018/05/23	2	57.45	9	57.32	57.20	-7	7,063	-0.10%
2018/05/22	0	0.00	22	58.46	58.10	-22	7,053	-0.31%
2018/05/21	2	59.25	0	0.00	58.70	2	7,088	0.03%
2018/05/18	0	0.00	9	58.61	58.30	-9	7,084	-0.13%
2018/05/17	13	60.05	10	60.25	59.50	3	7,133	0.04%
2018/05/16	20	58.61	8	58.60	58.40	12	6,987	0.17%
2018/05/15	6	58.98	3.1	58.13	57.80	2.9	7,014	0.04%
2018/05/14	13	57.17	2	56.50	56.80	11	7,104	0.15%
2018/05/11	2	56.95	3	56.77	56.40	-1	7,124	-0.01%
2018/05/10	33	56.80	0	0.00	56.50	33	7,105	0.46%
2018/05/09	0	0.00	2	57.00	56.40	-2	7,127	-0.03%
2018/05/08	10	58.25	12	57.27	57.50	-2	7,379	-0.03%
2018/05/07	0	0.00	4	57.20	56.70	-4	7,288	-0.05%
2018/05/04	10	59.22	0	0.00	58.50	10	7,268	0.14%
2018/05/03	19	58.68	10	58.00	58.10	9	7,256	0.12%
2018/05/02	17	58.41	46	58.75	58.40	-29	7,308	-0.40%
2018/04/30	22	57.11	2	58.20	60.50	20	7,271	0.28%
2018/04/27	65	56.58	14	55.19	55.00	51	7,150	0.71%
2018/04/26	2	60.55	104	58.40	57.40	-102	7,033	-1.45%	大賣/鉅額交易
2018/04/25	8	60.76	7	60.56	60.70	1	6,981	0.01%
2018/04/24	8	60.86	4	60.90	60.00	4	7,009	0.06%
2018/04/23	0	0.00	18	61.92	61.20	-18	7,046	-0.26%
2018/04/20	41	62.02	8	61.30	62.50	33	7,074	0.47%
2018/04/19	9	62.10	33	61.70	61.50	-24	7,065	-0.34%
2018/04/18	10	61.65	0	0.00	61.80	10	7,038	0.14%
2018/04/17	26	63.20	33	62.07	61.80	-7	7,018	-0.10%
2018/04/16	0	0.00	73	62.52	62.10	-73	6,974	-1.05%
2018/04/13	11	64.15	15	63.40	63.00	-4	6,967	-0.06%
2018/04/12	0	0.00	72	63.71	63.60	-72	7,059	-1.02%
2018/04/11	1	65.30	28	64.14	63.70	-27	7,116	-0.38%
2018/04/10	1	66.10	55	65.04	64.50	-54	7,222	-0.75%
2018/04/09	10	67.09	56	67.21	66.50	-46	7,178	-0.64%
2018/04/03	8	67.60	2.4	67.15	67.60	5.6	7,098	0.08%
2018/04/02	36	70.00	26	68.40	67.30	10	7,089	0.14%
2018/03/31	40	68.18	2	67.20	68.10	38	6,997	0.54%
2018/03/30	6	68.00	7	67.07	66.30	-1	6,861	-0.01%
2018/03/29	9	66.46	16	66.93	66.30	-7	6,865	-0.10%
2018/03/28	24	67.11	31	66.85	66.20	-7	6,917	-0.10%
2018/03/27	64.1	66.26	67	66.48	67.00	-2.9	7,085	-0.04%
2018/03/26	0	0.00	13	63.52	63.00	-13	6,669	-0.19%
2018/03/23	1	64.30	57	63.95	63.90	-56	6,718	-0.83%
2018/03/22	53	68.51	102	67.65	66.00	-49	6,790	-0.72%	大賣/
2018/03/21	11	64.69	22	64.97	67.60	-11	6,851	-0.16%
2018/03/20	0	0.00	7	62.10	62.00	-7	6,794	-0.10%
2018/03/19	15	62.93	0	0.00	62.40	15	6,891	0.22%
2018/03/16	12	62.49	0	0.00	62.30	12	6,897	0.17%
2018/03/15	1	62.20	0	0.00	61.80	1	6,835	0.01%
2018/03/14	0	0.00	6	62.70	62.30	-6	6,820	-0.09%
2018/03/13	19	63.32	0	0.00	63.00	19	6,827	0.28%
2018/03/12	8	62.13	0	0.00	62.00	8	6,802	0.12%
2018/03/08	42	61.21	0	0.00	61.10	42	6,825	0.62%
2018/03/07	3	59.80	9	59.27	60.50	-6	6,847	-0.09%
2018/03/06	26	61.11	0	0.00	60.50	26	6,860	0.38%
2018/03/05	14	61.22	2	61.50	60.50	12	6,887	0.17%
2018/03/02	7	61.04	4	60.83	61.00	3	6,868	0.04%
2018/02/27	8	62.63	6	61.40	61.00	2	6,895	0.03%
2018/02/26	0	0.00	2	62.20	62.20	-2	6,970	-0.03%
2018/02/23	6	63.40	0	0.00	62.50	6	7,025	0.09%
2018/02/22	4	62.18	0	0.00	62.00	4	7,022	0.06%
2018/02/21	1	61.80	0	0.00	63.00	1	7,023	0.01%
2018/02/12	0	0.00	39	60.17	59.90	-39	6,981	-0.56%
2018/02/09	2	59.80	26	58.67	60.00	-24	7,002	-0.34%
2018/02/07	0	0.00	63	63.72	63.50	-63	6,972	-0.90%
2018/02/06	4	65.30	95	64.93	62.30	-91	6,922	-1.31%
2018/02/05	0	0.00	38	68.47	68.60	-38	6,841	-0.56%
2018/02/02	1	70.70	17	70.36	70.60	-16	6,869	-0.23%
2018/02/01	3	71.60	2	71.10	70.50	1	6,928	0.01%
2018/01/31	11	74.57	16	73.57	71.00	-5	6,891	-0.07%
2018/01/30	1	71.50	0	0.00	71.40	1	6,613	0.02%
2018/01/29	30	70.87	1	70.00	70.20	29	6,547	0.44%
2018/01/26	2	69.25	0	0.00	69.30	2	6,519	0.03%
2018/01/25	1	69.60	2	68.50	68.60	-1	6,529	-0.02%
2018/01/24	33	69.74	0	0.00	69.20	33	6,512	0.51%
2018/01/23	3	69.50	23	70.24	69.50	-20	6,482	-0.31%
2018/01/22	38	70.93	5	70.60	71.20	33	6,471	0.51%
2018/01/19	0	0.00	4	71.50	71.10	-4	6,489	-0.06%
2018/01/18	2	72.90	2	73.10	72.00	0	6,477	0.00%
2018/01/17	21	73.31	30	72.36	73.00	-9	6,488	-0.14%
2018/01/16	73	73.04	3	73.33	72.60	70	6,478	1.08%
2018/01/15	1	72.60	0	0.00	71.80	1	6,461	0.02%
2018/01/11	10	70.76	0	0.00	70.20	10	6,582	0.15%
2018/01/10	4	71.28	0	0.00	70.80	4	6,671	0.06%
2018/01/09	12	72.92	0	0.00	72.30	12	6,799	0.18%
2018/01/08	2	73.60	1	72.70	72.00	1	6,845	0.01%
2018/01/05	15	75.78	2	76.30	75.20	13	6,877	0.19%
2018/01/04	25	75.70	0	0.00	75.60	25	6,877	0.36%
2018/01/03	52	74.40	0	0.00	74.20	52	6,916	0.75%
2018/01/02	7	73.70	0	0.00	73.90	7	6,985	0.10%