宏達電 (2498)-永豐金-羅東券商分點個股進出

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
45.65
漲跌
▲0.25
漲幅
+0.55%
成交量
8,444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:13:35(已收盤)

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

宏達電 (2498)籌碼相關－永豐金-羅東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-羅東券商分點個股進出
永豐金-羅東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
2024/06/12	14	45.05	11	46.06	45.65	3	4,312	0.07%
2024/06/11	53	45.28	2	45.25	45.40	51	4,227	1.21%
2024/06/07	8.1	46.20	60.1	45.69	46.15	-52	4,145	-1.25%
2024/06/06	1	42.95	0	0.00	42.85	1	3,858	0.03%
2024/06/04	1	43.75	1	44.60	43.70	0	3,945	0.00%
2024/06/03	0	44.10	1	44.40	44.00	-1	4,003	-0.02%
2024/05/31	41	44.03	241	44.75	43.60	-200	4,148	-4.82%	大賣/鉅額交易
2024/05/29	0	0.00	1	43.35	43.30	-1	4,067	-0.02%
2024/05/28	0	0.00	1	43.45	43.40	-1	4,037	-0.02%
2024/05/27	4	42.05	180	42.60	43.30	-176	4,072	-4.32%	大賣/鉅額交易
2024/05/24	0	42.05	0	0.00	42.05	0	4,234	0.00%
2024/05/22	0	0.00	1	43.55	43.50	-1	4,278	-0.02%
2024/05/21	1	42.70	0	0.00	42.70	1	4,302	0.02%
2024/05/20	10	43.20	10	43.40	43.40	0	4,363	0.00%
2024/05/16	0	0.00	3	43.15	43.25	-3	4,424	-0.07%
2024/05/15	0	0.00	1	42.80	42.60	-1	4,435	-0.02%
2024/05/14	0.1	42.30	1	42.45	42.25	-0.9	4,440	-0.02%
2024/05/13	0	41.85	1	42.30	42.00	-1	4,541	-0.02%
2024/05/10	2.2	41.45	1	41.05	41.60	1.2	4,543	0.03%
2024/05/09	1	41.85	1.1	42.11	41.60	-0.1	4,525	0.00%
2024/05/08	3	41.62	6	42.22	42.45	-3	4,553	-0.07%
2024/05/07	1	41.71	1	42.10	42.00	0	4,588	0.00%
2024/05/06	11	42.89	0	0.00	42.80	11	4,583	0.24%
2024/05/03	0	0.00	3	43.12	42.85	-3	4,605	-0.07%
2024/05/02	0	0.00	1	42.60	42.65	-1	4,628	-0.02%
2024/04/30	3	42.78	0	0.00	42.65	3	4,710	0.06%
2024/04/29	3	43.30	15.3	43.27	43.40	-12.3	4,755	-0.26%
2024/04/26	2	42.38	0	0.00	42.05	2	4,783	0.04%
2024/04/25	3	41.62	1	41.65	41.70	2	4,837	0.04%
2024/04/24	1	42.35	0	0.00	42.40	1	4,880	0.02%
2024/04/23	0	0.00	2	42.30	42.15	-2	4,994	-0.04%
2024/04/22	2	42.34	9	42.33	41.45	-7	5,075	-0.14%
2024/04/19	0.2	42.50	0	0.00	41.45	0.2	5,086	0.00%
2024/04/18	0	42.50	1	42.45	43.25	-1	5,124	-0.02%
2024/04/17	1.1	42.88	0	0.00	42.80	1.1	5,293	0.02%
2024/04/16	6.2	43.23	0	0.00	42.90	6.2	5,669	0.11%
2024/04/15	1.3	46.04	0	0.00	45.15	1.3	6,724	0.02%
2024/04/12	11	46.24	6	46.58	46.05	5	7,381	0.07%
2024/04/11	1	45.85	0	0.00	45.55	1	7,361	0.01%
2024/04/10	1	46.85	0	0.00	46.40	1	7,393	0.01%
2024/04/09	0	46.40	0	0.00	46.65	0	7,483	0.00%
2024/04/08	10	47.49	16	47.14	47.45	-6	7,516	-0.08%
2024/04/02	1	47.60	6	47.55	47.50	-5	7,602	-0.07%
2024/04/01	4	48.25	15	47.92	48.25	-11	7,772	-0.14%
2024/03/27	1	47.55	10	47.55	47.65	-9	8,601	-0.10%
2024/03/26	1	48.00	5	47.20	47.85	-4	8,590	-0.05%
2024/03/25	10.1	48.96	12	49.43	48.00	-1.9	8,579	-0.02%
2024/03/21	2	47.05	5	46.85	47.05	-3	8,556	-0.04%
2024/03/20	0	0.00	1	46.20	46.00	-1	8,743	-0.01%
2024/03/19	1	45.50	0	0.00	45.65	1	9,139	0.01%
2024/03/18	2	45.80	23	45.68	45.80	-21	9,152	-0.23%
2024/03/15	2	45.30	2	45.55	45.15	0	9,180	0.00%
2024/03/14	6	45.80	4	46.23	45.50	2	9,179	0.02%
2024/03/13	33	46.15	0	0.00	45.90	33	9,195	0.36%
2024/03/12	4	47.25	52	46.74	47.25	-48	9,209	-0.52%
2024/03/11	2	46.15	2	46.45	46.20	0	9,198	0.00%
2024/03/08	30.3	46.16	5	46.20	45.90	25.3	9,224	0.27%
2024/03/07	14	47.44	24	47.58	47.00	-10	9,146	-0.11%
2024/03/06	12	47.20	0	0.00	47.10	12	9,092	0.13%
2024/03/05	40	48.95	5	49.10	48.90	35	8,969	0.39%
2024/03/04	4	49.25	45	49.70	49.20	-41	8,958	-0.46%
2024/03/01	14	48.94	14	49.61	48.95	0	8,982	0.00%
2024/02/29	6.4	48.73	19	48.92	48.75	-12.6	8,985	-0.14%
2024/02/27	70	49.78	15	50.33	48.60	55	9,009	0.61%
2024/02/26	3	48.47	2	48.65	49.00	1	8,870	0.01%
2024/02/23	3	48.82	2	49.15	48.50	1	8,971	0.01%
2024/02/22	42.1	49.08	9	49.89	49.00	33.1	8,973	0.37%
2024/02/21	4	49.55	47	49.81	49.55	-43	9,009	-0.48%
2024/02/20	55	49.44	2	50.20	49.20	53	9,182	0.58%
2024/02/19	0	0.00	1	50.10	50.00	-1	9,162	-0.01%
2024/02/16	4	50.00	14	50.05	50.00	-10	9,254	-0.11%
2024/02/15	4	49.35	6	48.99	49.35	-2	9,323	-0.02%
2024/02/05	4	49.18	3.1	49.19	49.05	1	9,356	0.01%
2024/02/02	43	50.30	20	51.10	50.00	23	9,286	0.25%
2024/02/01	13	50.58	41	50.16	50.70	-28	9,271	-0.30%
2024/01/31	14	49.43	12	49.69	49.10	2	9,321	0.02%
2024/01/30	4	50.00	0	0.00	49.50	4	9,409	0.04%
2024/01/29	8	50.43	6	50.15	50.50	2	9,445	0.02%
2024/01/26	13	50.40	10	50.61	50.00	3	9,673	0.03%
2024/01/25	27	50.93	5	51.10	50.50	22	9,699	0.23%
2024/01/24	9	52.22	8	52.55	51.40	1	9,681	0.01%
2024/01/23	16	51.58	6	52.13	51.70	10	9,628	0.10%
2024/01/22	11	51.40	22	51.03	51.50	-11	9,589	-0.11%
2024/01/19	18	50.29	19	50.26	50.30	-1	9,606	-0.01%
2024/01/18	8	49.75	20	49.94	50.40	-12	9,580	-0.13%
2024/01/17	21	49.73	19	50.32	49.15	2	9,534	0.02%
2024/01/16	16	50.28	3	50.43	50.30	13	9,430	0.14%
2024/01/12	10	51.90	8	52.15	51.60	2	9,351	0.02%
2024/01/11	14	52.26	13	52.45	52.10	1	9,297	0.01%
2024/01/10	36	52.62	7	52.87	52.20	29	9,242	0.31%
2024/01/09	60	54.50	130	54.43	54.70	-70	8,994	-0.78%	大賣/
2024/01/08	54	52.78	72	53.13	52.90	-18	7,866	-0.23%
2024/01/05	5	48.90	4	49.08	48.90	1	7,192	0.01%
2024/01/04	4	48.86	0	0.00	48.65	4	7,219	0.06%
2024/01/03	13.5	49.61	0	0.00	49.40	13.5	7,236	0.19%
2024/01/02	36	51.24	26	51.95	50.70	10	7,178	0.14%
2023/12/29	12	51.37	12	52.18	51.30	0	7,236	0.00%
2023/12/28	45	51.71	25	52.17	51.60	20	7,246	0.28%
2023/12/27	23	52.31	41	52.68	52.10	-18	7,194	-0.25%
2023/12/26	7	51.54	9	51.82	51.50	-2	7,015	-0.03%
2023/12/25	15	52.85	19	52.93	52.00	-4	6,901	-0.06%
2023/12/22	13	50.88	33	50.75	51.20	-20	6,432	-0.31%
2023/12/20	7	49.16	7	49.12	49.55	0	6,172	0.00%
2023/12/19	6	48.49	0	0.00	48.65	6	6,148	0.10%
2023/12/18	43	49.77	2	49.25	49.25	41	6,148	0.67%
2023/12/15	8	50.90	8	50.60	50.80	0	6,065	0.00%
2023/12/14	14.2	51.89	51	49.89	52.00	-36.8	5,873	-0.63%
2023/12/13	8	48.36	4	48.65	48.30	4	5,425	0.07%
2023/12/12	22	48.45	3	48.80	48.30	19	5,435	0.35%
2023/12/11	1	49.10	1	49.60	48.70	0	5,466	0.00%
2023/12/08	5	48.91	5	49.09	48.85	0	5,475	0.00%
2023/12/07	22	49.04	10	49.10	48.40	12	5,460	0.22%
2023/12/06	2	49.05	2	49.30	48.90	0	5,428	0.00%
2023/12/05	4	49.33	4	49.58	49.20	0	5,435	0.00%
2023/12/04	10	49.81	9	49.73	49.75	1	5,473	0.02%
2023/12/01	3	49.57	2	49.65	49.45	1	5,453	0.02%
2023/11/30	6	49.95	7	50.26	50.20	-1	5,414	-0.02%
2023/11/29	6	49.73	6	50.03	49.65	0	5,370	0.00%
2023/11/28	5	49.72	7	49.20	50.00	-2	5,348	-0.04%
2023/11/27	7	49.06	9	48.87	48.45	-2	5,299	-0.04%
2023/11/24	8	49.69	10	49.57	49.05	-2	5,291	-0.04%
2023/11/23	11	50.07	10	50.22	50.10	1	5,249	0.02%
2023/11/22	6	49.97	9	49.76	50.00	-3	5,226	-0.06%
2023/11/21	7	49.04	6	49.31	49.30	1	5,125	0.02%
2023/11/20	7	49.36	5	49.74	49.15	2	5,091	0.04%
2023/11/17	15	49.28	17	49.39	49.45	-2	5,037	-0.04%
2023/11/16	14	47.90	15	47.91	48.15	-1	4,841	-0.02%
2023/11/15	9	47.95	12	48.11	48.00	-3	4,817	-0.06%
2023/11/14	30	47.28	28	47.17	47.20	2	4,728	0.04%
2023/11/13	14	46.75	13	47.00	46.75	1	4,668	0.02%
2023/11/10	6	46.18	6	46.37	45.90	0	4,645	0.00%
2023/11/09	16	46.63	3	46.70	46.30	13	4,668	0.28%
2023/11/08	16	47.23	20	46.79	47.40	-4	4,731	-0.08%
2023/11/07	17	46.06	19	45.97	46.05	-2	4,652	-0.04%
2023/11/06	73	48.03	77.3	47.68	48.10	-4.3	4,602	-0.09%
2023/11/03	33	47.42	36	47.40	47.40	-3	4,549	-0.07%
2023/11/02	4	45.63	4	45.88	45.85	0	4,356	0.00%
2023/11/01	4	44.45	4	44.75	44.75	0	4,470	0.00%
2023/10/31	6	45.72	6	45.97	44.10	0	4,598	0.00%
2023/10/30	5	46.12	5	46.24	45.75	0	4,807	0.00%
2023/10/27	13	46.53	11	46.21	46.00	2	4,872	0.04%
2023/10/26	1	45.55	0	0.00	45.15	1	4,880	0.02%
2023/10/25	7	46.36	8	46.47	46.60	-1	4,945	-0.02%
2023/10/24	9	45.08	8	45.43	45.70	1	5,041	0.02%
2023/10/23	6	45.31	6	45.49	45.30	0	5,087	0.00%
2023/10/20	12	45.38	12	45.44	45.70	0	5,146	0.00%
2023/10/19	15.3	45.84	12	46.03	45.85	3.3	5,182	0.06%
2023/10/18	25	46.49	25.3	46.49	46.60	-0.3	5,274	-0.01%
2023/10/17	44	49.75	7	49.79	48.10	37	5,172	0.72%
2023/10/16	1.1	49.08	0	0.00	49.05	1.1	5,121	0.02%
2023/10/13	1	49.56	1	50.10	50.10	0	5,240	0.00%
2023/10/12	11	50.20	17	50.10	50.30	-6	5,366	-0.11%
2023/10/11	4	49.40	2	49.93	49.25	2	5,491	0.04%
2023/10/06	1	49.55	0	0.00	49.65	1	5,673	0.02%
2023/10/05	9	50.15	12	49.93	50.30	-3	6,014	-0.05%
2023/10/04	1	47.35	0	0.00	47.45	1	6,175	0.02%
2023/10/03	5	49.17	15	49.36	48.75	-10	6,183	-0.16%
2023/10/02	0	48.98	0	0.00	49.10	0	6,297	0.00%
2023/09/28	3	48.55	2	48.73	48.10	1	6,410	0.02%
2023/09/27	0	48.74	0	0.00	48.60	0	6,431	0.00%
2023/09/26	0	49.00	0	0.00	48.65	0	6,496	0.00%
2023/09/25	13	49.52	2	49.90	49.45	11	6,506	0.17%
2023/09/22	6	49.56	12	49.13	49.65	-6	6,536	-0.09%
2023/09/21	1	48.65	0	0.00	48.45	1	6,600	0.02%
2023/09/20	1	49.31	0	0.00	49.20	1	6,605	0.02%
2023/09/19	1.1	49.67	0	0.00	49.45	1.1	6,662	0.02%
2023/09/15	0	50.80	0	0.00	50.40	0	6,888	0.00%
2023/09/14	6	50.48	2	50.90	50.90	4	6,926	0.06%
2023/09/13	1	49.75	0	0.00	49.50	1	6,999	0.01%
2023/09/11	0	49.95	0	0.00	49.30	0	7,089	0.00%
2023/09/08	2	50.20	0	0.00	50.10	2	7,114	0.03%
2023/09/07	2	51.25	0	0.00	51.00	2	7,133	0.03%
2023/09/06	1	52.20	0	0.00	51.80	1	7,155	0.01%
2023/09/04	3	52.57	5	52.64	52.70	-2	7,287	-0.03%
2023/09/01	1	52.11	0	0.00	52.10	1	7,380	0.01%
2023/08/31	2	52.80	4	53.18	52.80	-2	7,669	-0.03%
2023/08/30	2.2	52.21	4	52.43	52.50	-1.8	8,030	-0.02%
2023/08/29	2	51.80	4	51.30	51.80	-2	8,139	-0.02%
2023/08/28	1	50.40	0	0.00	50.40	1	8,214	0.01%
2023/08/25	3	51.04	3	51.40	51.10	0	8,264	0.00%
2023/08/24	1	51.40	1	51.80	51.10	0	8,394	0.00%
2023/08/23	2	51.35	11	51.39	51.50	-9	8,696	-0.10%
2023/08/22	2	51.64	7	51.63	50.70	-5	8,767	-0.06%
2023/08/21	1	51.20	2	51.40	51.20	-1	8,833	-0.01%
2023/08/18	2	50.75	2	51.40	50.70	0	8,856	0.00%
2023/08/17	0	0.00	2	51.00	51.00	-2	8,893	-0.02%
2023/08/16	0	0.00	1	50.40	50.40	-1	8,956	-0.01%
2023/08/14	5	49.11	6	49.13	49.10	-1	9,137	-0.01%
2023/08/11	4	50.33	4	50.65	50.10	0	9,121	0.00%
2023/08/10	1.3	50.54	0	0.00	50.50	1.3	9,128	0.01%
2023/08/09	4	51.35	1	52.00	51.90	3	9,074	0.03%
2023/08/08	1	51.80	2	52.00	51.90	-1	9,086	-0.01%
2023/08/07	16	51.12	16	51.36	52.30	0	9,133	0.00%
2023/08/04	7	51.31	3	51.40	51.10	4	9,024	0.04%
2023/08/02	11	53.63	3	54.07	52.50	8	8,926	0.09%
2023/08/01	1	55.70	3	56.00	55.60	-2	8,713	-0.02%
2023/07/31	4	55.88	5	56.56	55.80	-1	8,672	-0.01%
2023/07/28	7	56.04	9	56.20	56.00	-2	8,619	-0.02%
2023/07/27	2	57.20	12	56.86	57.20	-10	8,602	-0.12%
2023/07/26	14	55.67	24	56.20	55.50	-10	8,529	-0.12%
2023/07/25	2	55.95	1	56.00	55.70	1	8,563	0.01%
2023/07/24	1	56.50	0	0.00	56.30	1	8,609	0.01%
2023/07/21	16	57.46	15	57.91	57.80	1	8,621	0.01%
2023/07/20	7	56.64	4	56.53	57.00	3	8,657	0.03%
2023/07/19	3	56.23	0	0.00	55.60	3	8,690	0.03%
2023/07/18	9	57.84	12	58.73	56.70	-3	8,788	-0.03%
2023/07/17	5	58.00	1	58.50	58.50	4	8,914	0.04%
2023/07/14	6	58.80	6	59.13	58.80	0	8,991	0.00%
2023/07/13	13	58.78	18	59.07	58.40	-5	8,953	-0.06%
2023/07/12	67	58.18	13	58.55	57.70	54	8,770	0.62%
2023/07/11	17	57.52	23	57.74	58.00	-6	8,506	-0.07%
2023/07/10	1.1	55.70	0	0.00	55.30	1.1	8,312	0.01%
2023/07/07	1	56.10	0	0.00	55.90	1	8,305	0.01%
2023/07/06	5	57.30	5	57.70	56.80	0	8,385	0.00%
2023/07/05	3	56.93	0	0.00	56.80	3	8,668	0.03%
2023/07/04	1	56.60	1	57.50	57.20	0	9,133	0.00%
2023/06/30	4	56.95	1	57.00	57.10	3	9,320	0.03%
2023/06/29	4	57.23	7	57.71	57.00	-3	9,382	-0.03%
2023/06/28	8	56.40	0	0.00	56.40	8	9,417	0.09%
2023/06/27	3	56.57	0	0.00	56.40	3	9,657	0.03%
2023/06/26	9	57.69	10	57.70	57.40	-1	9,898	-0.01%
2023/06/21	6	58.48	6	58.20	58.70	0	10,018	0.00%
2023/06/20	2	58.60	0	0.00	58.70	2	9,944	0.02%
2023/06/19	9	59.11	0	0.00	58.90	9	10,023	0.09%
2023/06/16	5	60.80	0	0.00	60.50	5	10,044	0.05%
2023/06/15	1	60.10	0	0.00	60.20	1	10,095	0.01%
2023/06/14	17	60.47	18	60.50	60.20	-1	10,260	-0.01%
2023/06/13	1	61.00	3	61.03	61.00	-2	10,510	-0.02%
2023/06/12	4	60.13	3.1	60.69	60.20	1	10,964	0.01%
2023/06/09	4	61.10	6	60.78	60.40	-2	11,189	-0.02%
2023/06/08	5	60.58	0	0.00	60.40	5	11,507	0.04%
2023/06/07	12	61.97	4	61.93	62.00	8	11,855	0.07%
2023/06/06	16	61.40	5	61.20	61.00	11	12,463	0.09%
2023/06/05	21	64.44	27	64.49	63.60	-6	12,483	-0.05%
2023/06/02	9	62.83	12	62.83	62.90	-3	12,292	-0.02%
2023/06/01	3	62.17	2	62.55	62.40	1	12,408	0.01%
2023/05/31	2.1	61.80	5	62.02	61.80	-3	12,681	-0.02%
2023/05/30	18	61.79	3	61.63	61.80	15	13,018	0.12%
2023/05/29	4	61.48	33	61.06	61.50	-29	13,433	-0.22%
2023/05/26	7	58.63	1	59.70	58.40	6	13,751	0.04%
2023/05/25	2	59.90	1	60.60	59.40	1	14,297	0.01%
2023/05/24	1	59.30	2	59.50	59.60	-1	14,541	-0.01%
2023/05/23	3	60.00	28	60.45	60.10	-25	15,234	-0.16%
2023/05/22	3	60.03	6	60.00	60.30	-3	15,543	-0.02%
2023/05/19	6	58.97	5	59.10	59.00	1	15,668	0.01%
2023/05/18	7	59.50	20	59.37	58.90	-13	15,860	-0.08%
2023/05/17	2	58.40	14	57.98	58.40	-12	16,248	-0.07%
2023/05/16	2	57.60	4	57.40	57.60	-2	16,400	-0.01%
2023/05/15	2	56.80	2	57.00	56.60	0	16,607	0.00%
2023/05/12	2	56.60	1	55.90	57.20	1	17,142	0.01%
2023/05/11	44	56.81	36	56.46	56.00	8	17,695	0.05%
2023/05/10	0	0.00	1	57.50	57.50	-1	18,116	-0.01%
2023/05/09	1	56.60	0	0.00	56.80	1	18,824	0.01%
2023/05/08	0	0.00	4	57.73	57.40	-4	19,949	-0.02%
2023/05/05	1	57.30	5	57.10	57.30	-4	21,816	-0.02%
2023/05/04	2	56.75	3	56.90	56.80	-1	22,378	0.00%
2023/05/03	2	56.30	4	56.55	56.50	-2	22,607	-0.01%
2023/05/02	3	57.40	3	57.37	57.50	0	22,964	0.00%
2023/04/28	3	56.97	1	57.50	56.70	2	23,193	0.01%
2023/04/27	10	56.46	3	56.60	56.20	7	23,205	0.03%
2023/04/26	12	55.68	11	55.89	56.50	1	23,243	0.00%
2023/04/25	41.1	56.23	36	56.20	55.90	5.1	23,544	0.02%
2023/04/24	30	58.29	17	58.12	58.00	13	23,797	0.05%
2023/04/21	23.5	58.47	10	58.67	58.10	13.5	23,910	0.06%
2023/04/20	5	60.22	4	60.43	59.60	1	23,913	0.00%
2023/04/19	32	62.44	0	0.00	61.70	32	23,949	0.13%
2023/04/18	11	63.82	2	63.40	63.30	9	24,001	0.04%
2023/04/17	6	64.67	1	65.10	64.60	5	24,530	0.02%
2023/04/14	11	63.85	1	64.00	64.30	10	24,969	0.04%
2023/04/13	21	64.24	3	64.07	63.70	18	25,245	0.07%
2023/04/12	5	64.70	6	64.80	64.70	-1	25,380	0.00%
2023/04/11	4	64.55	11	65.59	64.30	-7	25,460	-0.03%
2023/04/10	12	64.61	15	65.14	65.20	-3	25,447	-0.01%
2023/04/07	24	64.39	19	65.11	64.10	5	25,252	0.02%
2023/04/06	3	63.60	7	63.23	63.60	-4	24,885	-0.02%
2023/03/31	2	62.50	12	62.59	62.60	-10	24,950	-0.04%
2023/03/30	0	0.00	9	62.20	62.00	-9	25,029	-0.04%
2023/03/29	22	61.73	12	62.17	61.60	10	25,176	0.04%
2023/03/28	40	62.24	18	62.11	61.70	22	25,355	0.09%
2023/03/27	11	63.78	31	63.85	63.60	-20	25,215	-0.08%
2023/03/24	29	63.26	7	63.89	63.00	22	25,157	0.09%
2023/03/23	1	63.20	9	63.09	63.10	-8	25,160	-0.03%
2023/03/22	1	63.30	6	63.38	63.30	-5	25,290	-0.02%
2023/03/21	7	63.03	4	63.40	62.70	3	25,422	0.01%
2023/03/20	1	63.20	14	62.93	63.20	-13	25,545	-0.05%
2023/03/17	4	61.95	2	62.25	62.20	2	25,901	0.01%
2023/03/16	28	61.38	13	62.11	61.10	15	26,237	0.06%
2023/03/15	30	63.35	80	63.70	63.00	-50	26,537	-0.19%
2023/03/14	21	62.40	28	62.41	62.50	-7	26,978	-0.03%
2023/03/13	18	61.09	4	61.93	62.60	14	27,719	0.05%
2023/03/10	45	62.52	6	62.97	62.60	39	28,235	0.14%
2023/03/09	35	65.57	56	64.85	64.40	-21	29,472	-0.07%
2023/03/08	22	63.70	3	63.80	63.40	19	29,774	0.06%
2023/03/07	64.1	65.00	5	65.18	64.90	59.1	29,637	0.20%
2023/03/06	17	64.34	22	64.69	64.80	-5	29,643	-0.02%
2023/03/03	7	64.37	3	63.60	63.60	4	29,568	0.01%
2023/03/02	13	65.30	12.1	65.07	64.80	0.9	29,462	0.00%
2023/03/01	29	66.98	26	66.57	66.10	3	29,189	0.01%
2023/02/24	26	66.58	19	66.13	65.40	7	28,773	0.02%
2023/02/23	31.1	66.30	40	66.69	66.70	-8.9	28,439	-0.03%
2023/02/22	59	65.02	6	65.35	64.60	53	28,059	0.19%
2023/02/21	40	67.70	33	67.16	66.70	7	27,948	0.03%
2023/02/20	12	66.75	31	66.86	66.90	-19	27,536	-0.07%
2023/02/17	11	65.68	14	65.84	65.80	-3	27,439	-0.01%
2023/02/16	10	65.23	14	65.38	65.60	-4	27,622	-0.01%
2023/02/15	89	64.09	16.3	64.19	64.50	72.7	27,729	0.26%
2023/02/14	9	65.70	47	65.83	65.50	-38	27,359	-0.14%
2023/02/13	36	65.79	39	65.56	65.20	-3	27,496	-0.01%
2023/02/10	42	66.25	24	66.35	65.50	18	27,637	0.07%
2023/02/09	77	67.20	36	67.00	67.70	41	27,428	0.15%
2023/02/08	32	66.63	36	66.41	66.30	-4	27,527	-0.01%
2023/02/07	91	66.16	16	66.38	66.10	75	27,519	0.27%
2023/02/06	98	65.96	164	68.18	68.70	-66	27,040	-0.24%	大賣/
2023/02/03	231	67.12	252	67.03	65.10	-21	26,040	-0.08%	大買/大賣/
2023/02/02	42	65.64	334	66.74	66.90	-292	24,490	-1.19%	大賣/鉅額交易
2023/02/01	13	60.90	10	60.94	60.90	3	24,173	0.01%
2023/01/31	6	60.52	24	61.03	60.80	-18	24,234	-0.07%
2023/01/30	8	58.74	12	59.02	59.50	-4	24,065	-0.02%
2023/01/17	2	57.30	2	57.20	57.20	0	24,033	0.00%
2023/01/16	23	57.20	30	57.48	57.20	-7	24,166	-0.03%
2023/01/13	22	57.59	24	59.45	57.30	-2	24,282	-0.01%
2023/01/12	15.2	59.80	14	59.73	59.50	1.2	24,235	0.00%
2023/01/11	12	59.18	19	59.43	59.00	-7	24,121	-0.03%
2023/01/10	36	59.00	31	59.15	58.80	5	24,312	0.02%
2023/01/09	18	58.93	18	59.15	58.70	0	24,559	0.00%
2023/01/06	15	58.70	14	58.84	58.50	1	24,854	0.00%
2023/01/05	28	59.30	36	59.61	58.70	-8	25,296	-0.03%
2023/01/04	32	58.91	39	59.03	58.80	-7	25,241	-0.03%
2023/01/03	15	58.45	26	56.85	58.10	-11	25,223	-0.04%
2022/12/30	21	55.75	20	56.57	55.70	1	25,198	0.00%
2022/12/29	20	55.70	20	55.25	55.70	0	25,355	0.00%
2022/12/28	30	55.97	10	56.92	55.70	20	25,989	0.08%
2022/12/27	10	57.10	29	56.61	57.10	-19	26,174	-0.07%
2022/12/26	41	55.50	11	55.91	55.70	30	26,380	0.11%
2022/12/23	19	55.08	18	55.47	55.00	1	26,855	0.00%
2022/12/22	16	55.63	10	56.60	55.40	6	27,133	0.02%
2022/12/21	6	54.25	12	54.88	55.80	-6	27,737	-0.02%
2022/12/20	73	55.73	53	55.73	54.40	20	28,192	0.07%
2022/12/19	20	57.09	9	57.23	56.40	11	28,938	0.04%
2022/12/16	21	57.61	18	57.79	57.20	3	29,573	0.01%
2022/12/15	12	58.56	16	58.89	58.20	-4	30,474	-0.01%
2022/12/14	13	58.21	13	58.38	58.40	0	31,185	0.00%
2022/12/13	30	58.73	10.3	59.62	58.40	19.7	31,538	0.06%
2022/12/12	11	59.08	6.2	58.97	58.90	4.8	31,888	0.02%
2022/12/09	27	60.09	16	60.06	59.40	11	31,984	0.03%
2022/12/08	17	59.82	25	59.82	59.90	-8	31,994	-0.03%
2022/12/07	51	58.90	40	60.00	58.00	11	32,125	0.03%
2022/12/06	45	61.15	59	61.00	59.90	-14	32,225	-0.04%
2022/12/05	39	60.67	34	61.40	60.40	5	32,529	0.02%
2022/12/02	91	58.03	87.2	58.72	59.10	3.8	31,931	0.01%
2022/12/01	120	59.34	118	58.53	57.80	2	31,833	0.01%	大買/大賣/
2022/11/30	10	56.23	107.4	55.85	57.60	-97.4	31,310	-0.31%	大賣/
2022/11/29	39	51.57	38	51.83	52.40	1	31,608	0.00%
2022/11/28	3	51.63	15	52.15	51.50	-12	33,714	-0.04%
2022/11/25	16	52.77	6	53.72	52.70	10	34,360	0.03%
2022/11/24	24	53.28	22	53.28	53.40	2	35,383	0.01%
2022/11/23	11	52.86	21	53.13	52.40	-10	35,608	-0.03%
2022/11/22	22	52.90	5	52.90	52.80	17	35,980	0.05%
2022/11/21	74	53.74	10	53.57	52.80	64	37,064	0.17%
2022/11/18	16	54.31	10	55.20	53.40	6	37,282	0.02%
2022/11/17	24	54.93	22	54.97	54.70	2	38,061	0.01%
2022/11/16	15	54.69	4	54.80	54.50	11	38,499	0.03%
2022/11/15	68	53.80	36	54.02	54.30	32	38,967	0.08%
2022/11/14	2	54.30	27	54.00	54.30	-25	39,829	-0.06%
2022/11/11	9	53.68	9	53.44	52.40	0	40,889	0.00%
2022/11/10	2	53.20	2	53.65	52.70	0	41,712	0.00%
2022/11/09	10	52.94	12	53.33	53.40	-2	42,307	0.00%
2022/11/08	26	53.03	22	53.20	51.80	4	43,100	0.01%
2022/11/07	24	53.23	12	52.55	52.50	12	43,801	0.03%
2022/11/04	40	53.01	43	53.19	53.50	-3	44,700	-0.01%
2022/11/03	25	51.44	31.1	52.09	52.70	-6.1	44,986	-0.01%
2022/11/02	27	50.44	19	51.01	50.50	8	45,218	0.02%
2022/11/01	13	50.09	13	50.55	50.90	0	46,009	0.00%
2022/10/31	8	50.59	11	49.86	50.50	-3	46,929	-0.01%
2022/10/28	15	48.83	9	48.84	48.30	6	48,686	0.01%
2022/10/27	11	49.63	13	48.95	50.30	-2	49,722	0.00%
2022/10/26	13	49.63	13	48.57	48.40	0	50,392	0.00%
2022/10/25	17	49.27	15	49.26	49.05	2	51,129	0.00%
2022/10/24	8	50.36	6	50.50	49.65	2	52,478	0.00%
2022/10/21	20	50.31	12	50.13	49.25	8	54,504	0.01%
2022/10/20	35	50.61	25	51.01	51.00	10	55,537	0.02%
2022/10/19	29	52.33	18	52.37	51.70	11	56,959	0.02%
2022/10/18	19	52.07	19	52.55	52.00	0	58,860	0.00%
2022/10/17	24	50.33	50	50.14	52.50	-26	62,994	-0.04%
2022/10/14	26	51.15	23	51.65	51.70	3	65,525	0.00%
2022/10/13	37	51.72	4	49.08	49.05	33	66,365	0.05%
2022/10/12	22	51.41	22	51.68	53.00	0	66,666	0.00%
2022/10/11	21	52.15	8	52.24	51.60	13	67,341	0.02%
2022/10/07	57	55.91	19	56.29	55.90	38	67,859	0.06%
2022/10/06	19	55.91	25	56.11	56.50	-6	69,128	-0.01%
2022/10/05	31	56.54	44	55.78	55.00	-13	70,843	-0.02%
2022/10/04	32	55.86	29	55.88	55.90	3	71,871	0.00%
2022/10/03	12	53.86	10	54.22	54.30	2	72,857	0.00%
2022/09/30	7	51.80	17	53.47	54.80	-10	75,063	-0.01%
2022/09/29	37	53.42	20.5	53.17	53.30	16.5	77,665	0.02%
2022/09/28	49.4	53.82	54	52.82	52.00	-4.6	81,115	-0.01%
2022/09/27	100.5	55.57	89.1	55.64	56.60	11.4	82,606	0.01%
2022/09/26	40.3	58.32	23	58.11	56.00	17.3	83,725	0.02%
2022/09/23	24.5	61.33	17	61.29	60.80	7.5	84,788	0.01%
2022/09/22	27	64.15	43	63.35	62.70	-16	85,208	-0.02%
2022/09/21	22	63.11	32.6	63.98	64.50	-10.6	85,680	-0.01%
2022/09/20	28	62.63	37	62.86	62.80	-9	87,623	-0.01%
2022/09/19	22.3	61.80	10	61.96	61.30	12.3	87,693	0.01%
2022/09/16	22.3	61.67	21.3	61.38	61.20	1	87,845	0.00%
2022/09/15	27	62.46	18	61.71	61.30	9	88,657	0.01%
2022/09/14	22	61.62	24	61.80	62.60	-2	89,958	0.00%
2022/09/13	86	63.41	44	63.08	62.20	42	89,566	0.05%
2022/09/12	43	63.51	39	63.43	63.30	4	89,038	0.00%
2022/09/08	21	61.02	15	60.92	60.80	6	88,042	0.01%
2022/09/07	57	60.10	40	60.43	60.40	17	87,776	0.02%
2022/09/06	56.3	61.53	54	62.13	60.10	2.3	87,085	0.00%
2022/09/05	90	64.00	41	64.36	63.40	49	86,076	0.06%
2022/09/02	139	64.51	301	64.85	63.90	-162	84,883	-0.19%	大買/大賣/鉅額交易
2022/09/01	46	61.13	27	61.15	60.20	19	82,647	0.02%
2022/08/31	45	61.04	65	61.40	62.30	-20	81,807	-0.02%
2022/08/30	28.3	59.40	26	59.65	59.10	2.3	80,656	0.00%
2022/08/29	23	58.87	3	58.93	58.70	20	80,251	0.02%
2022/08/26	123	62.49	114	62.07	61.60	9	79,833	0.01%	大買/大賣/
2022/08/25	29	60.88	42	60.99	61.00	-13	78,831	-0.02%
2022/08/24	61	59.34	44	59.70	59.50	17	78,464	0.02%
2022/08/23	31	60.70	33	60.71	60.20	-2	77,650	0.00%
2022/08/22	33	61.42	13	61.78	61.00	20	77,073	0.03%
2022/08/19	44	64.69	61	65.19	63.90	-17	76,527	-0.02%
2022/08/18	37	64.93	37	64.79	64.20	0	75,462	0.00%
2022/08/17	10	64.17	53	65.14	65.50	-43	74,055	-0.06%
2022/08/16	46	64.45	42	64.00	62.50	4	72,978	0.01%
2022/08/15	103	62.32	52	62.50	64.50	51	72,200	0.07%	大買/
2022/08/12	59	63.74	49	63.76	63.20	10	71,105	0.01%
2022/08/11	108	63.26	848	63.07	63.80	-740	70,103	-1.06%	大買/大賣/鉅額交易
2022/08/10	914	60.59	123	61.58	62.00	791	69,002	1.15%	大買/大賣/鉅額交易
2022/08/09	20	59.87	49	59.77	59.70	-29	68,156	-0.04%
2022/08/08	27	58.89	23	59.73	60.40	4	67,502	0.01%
2022/08/05	49.3	59.95	61.1	60.84	62.00	-11.8	66,539	-0.02%
2022/08/04	458	59.53	439.6	59.19	58.30	18.4	65,593	0.03%	大買/大賣/
2022/08/03	55	64.74	611	65.96	63.30	-556	63,697	-0.87%	大賣/鉅額交易
2022/08/02	636	64.39	39	64.37	64.30	597	62,596	0.95%	大買/鉅額交易
2022/08/01	79	65.72	33	65.71	65.80	46	61,911	0.07%
2022/07/29	114	65.60	111	65.87	65.10	3	61,030	0.00%	大買/大賣/
2022/07/28	110.1	66.99	73.1	67.39	65.40	37	59,645	0.06%	大買/
2022/07/27	45.2	63.89	47	63.65	64.70	-1.8	57,530	0.00%
2022/07/26	139	65.62	90	65.92	64.20	49	56,412	0.09%	大買/
2022/07/25	220	66.07	216	66.18	66.60	4	55,233	0.01%	大買/大賣/
2022/07/22	348.1	66.48	302	66.97	64.70	46.1	53,167	0.09%	大買/大賣/
2022/07/21	248	63.19	400.5	64.45	65.60	-152.5	48,899	-0.31%	大買/大賣/鉅額交易
2022/07/20	41	60.14	122	59.89	59.70	-81	46,099	-0.18%	大賣/
2022/07/19	93.7	58.04	67	58.23	58.10	26.7	44,897	0.06%
2022/07/18	113	59.73	105	60.10	59.10	8	44,100	0.02%	大買/大賣/
2022/07/15	235.3	60.15	170	59.25	58.90	65.3	42,995	0.15%	大買/大賣/
2022/07/14	193	59.65	205.1	59.66	60.70	-12.1	42,083	-0.03%	大買/大賣/
2022/07/13	208.3	60.87	152	60.83	58.40	56.3	40,525	0.14%	大買/大賣/
2022/07/12	138	58.99	127	59.53	57.60	11	38,521	0.03%	大買/大賣/
2022/07/11	117	60.05	62.5	60.72	60.90	54.5	36,860	0.15%	大買/
2022/07/08	118	60.90	119.3	61.55	60.50	-1.3	35,597	0.00%	大買/大賣/
2022/07/07	422	60.33	543	60.75	61.70	-121	33,181	-0.36%	大買/大賣/鉅額交易
2022/07/06	587	59.31	501	59.03	56.90	86	30,092	0.29%	大買/大賣/
2022/07/05	132	58.90	534.1	59.38	60.70	-402.1	26,355	-1.53%	大買/大賣/鉅額交易
2022/07/04	397	53.15	95	52.57	55.20	302	24,146	1.25%	大買/鉅額交易
2022/07/01	98	50.51	159	50.66	50.20	-61	22,541	-0.27%	大賣/
2022/06/30	107	49.60	88	49.79	48.90	19	20,532	0.09%	大買/
2022/06/29	223	55.05	166.2	53.81	52.00	56.8	19,418	0.29%	大買/大賣/
2022/06/28	384	58.58	350	58.05	57.70	34	17,930	0.19%	大買/大賣/
2022/06/27	22	56.86	21	57.21	57.80	1	15,291	0.01%
2022/06/24	40	50.75	118	52.21	52.60	-78	14,754	-0.53%	大賣/
2022/06/23	58	48.75	40	48.71	47.90	18	14,113	0.13%
2022/06/22	150.1	48.40	141	48.12	49.70	9.1	13,272	0.07%	大買/大賣/
2022/06/21	30	45.56	31	45.68	46.30	-1	11,791	-0.01%
2022/06/20	2	43.28	5	43.00	42.10	-3	11,763	-0.03%
2022/06/17	7.1	44.16	8	43.90	44.00	-0.9	11,742	-0.01%
2022/06/16	1	45.75	0	0.00	45.05	1	11,870	0.01%
2022/06/15	4	45.84	4	45.95	45.75	0	11,921	0.00%
2022/06/14	9	46.38	6	45.89	46.45	3	12,146	0.02%
2022/06/13	4	45.79	0	0.00	45.60	4	12,401	0.03%
2022/06/10	4	47.66	0	0.00	47.40	4	12,611	0.03%
2022/06/09	0	48.10	1	48.00	48.20	-1	12,786	-0.01%
2022/06/08	6	48.42	7	48.76	48.05	-1	13,083	-0.01%
2022/06/07	0	48.60	12	48.33	48.15	-12	13,501	-0.09%
2022/06/06	5	49.01	18	49.09	49.00	-13	13,971	-0.09%
2022/06/02	50	49.95	20	50.32	49.25	30	14,489	0.21%
2022/06/01	4	49.76	5	50.02	49.55	-1	14,792	-0.01%
2022/05/31	6	47.68	4	49.59	50.00	2	15,290	0.01%
2022/05/30	10	48.00	12	48.13	48.15	-2	16,732	-0.01%
2022/05/27	18	47.23	18	47.34	47.05	0	17,646	0.00%
2022/05/26	11	46.44	11	46.41	45.90	0	17,706	0.00%
2022/05/25	7	45.89	4	46.04	46.00	3	18,054	0.02%
2022/05/24	1	45.90	0	0.00	45.95	1	18,678	0.01%
2022/05/23	6	47.37	6	47.53	47.30	0	18,733	0.00%
2022/05/20	1	47.05	2	47.23	47.00	-1	19,058	-0.01%
2022/05/19	2	45.85	1	45.80	46.70	1	19,154	0.01%
2022/05/18	8	47.14	9	47.21	47.20	-1	19,316	-0.01%
2022/05/17	6	47.20	19	46.58	47.20	-13	19,454	-0.07%
2022/05/16	18	45.75	8	46.11	45.70	10	19,732	0.05%
2022/05/13	5	45.88	15	46.07	45.90	-10	19,998	-0.05%
2022/05/12	9	45.83	8	46.18	44.95	1	20,310	0.00%
2022/05/11	9	45.77	8	45.46	46.15	1	20,437	0.00%
2022/05/10	15	46.44	15	46.14	46.45	0	20,644	0.00%
2022/05/09	10	46.55	0	0.00	45.65	10	21,260	0.05%
2022/05/06	7	49.74	5	49.70	49.95	2	21,534	0.01%
2022/05/05	9	50.41	8	50.45	51.00	1	22,316	0.00%
2022/05/04	8	49.20	20	49.19	49.30	-12	22,796	-0.05%
2022/05/03	18	47.94	20	48.11	48.45	-2	23,723	-0.01%
2022/04/29	58	50.88	57	49.06	47.60	1	24,171	0.00%
2022/04/28	11	48.75	12	48.99	48.60	-1	24,509	0.00%
2022/04/27	0	0.00	15	47.43	48.60	-15	24,884	-0.06%
2022/04/26	7	49.26	6	49.51	49.80	1	25,059	0.00%
2022/04/25	7	48.93	9.3	48.92	48.75	-2.3	25,311	-0.01%
2022/04/22	6	51.13	6	51.02	51.10	0	25,912	0.00%
2022/04/21	9	52.63	3	52.77	53.00	6	26,781	0.02%
2022/04/20	9	53.10	4	53.63	53.10	5	27,371	0.02%
2022/04/19	7.1	53.60	6	54.17	53.20	1.1	28,103	0.00%
2022/04/18	9	53.44	5	54.12	53.20	4	29,264	0.01%
2022/04/15	5	54.20	1	54.70	54.20	4	29,725	0.01%
2022/04/14	3	56.20	2	56.50	56.10	1	30,518	0.00%
2022/04/13	18	56.71	20.2	56.66	56.60	-2.2	31,079	-0.01%
2022/04/12	41	55.05	31.1	54.37	54.00	9.9	31,573	0.03%
2022/04/11	7	54.89	2	55.15	54.00	5	32,647	0.02%
2022/04/08	8	56.65	7	56.21	56.70	1	33,380	0.00%
2022/04/07	18	57.53	12	57.43	55.70	6	33,765	0.02%
2022/04/06	9	58.96	4	59.05	58.80	5	34,281	0.01%
2022/04/01	5	59.38	4	58.75	60.00	1	35,009	0.00%
2022/03/31	10	59.86	9	60.01	59.20	1	35,554	0.00%
2022/03/30	15	61.03	11	60.66	60.30	4	37,297	0.01%
2022/03/29	5	59.68	6	59.88	59.80	-1	38,605	0.00%
2022/03/28	1	58.50	4	59.55	59.70	-3	40,366	-0.01%
2022/03/25	21.3	59.62	4	60.03	59.30	17.3	41,209	0.04%
2022/03/24	13	61.14	14	60.36	61.80	-1	42,122	0.00%
2022/03/23	9	59.73	23	59.92	59.70	-14	42,768	-0.03%
2022/03/22	10	58.60	9	58.86	59.30	1	43,683	0.00%
2022/03/21	9	59.72	13	60.79	58.50	-4	44,434	-0.01%
2022/03/18	9	58.32	10	58.59	58.50	-1	44,939	0.00%
2022/03/17	15	58.60	18	58.31	58.60	-3	45,225	-0.01%
2022/03/16	9	56.42	17	56.33	56.20	-8	45,677	-0.02%
2022/03/15	16	56.32	7	56.29	55.60	9	46,642	0.02%
2022/03/14	18	57.64	18	57.91	57.70	0	47,603	0.00%
2022/03/11	25	57.41	10	57.22	57.80	15	49,421	0.03%
2022/03/10	34	58.09	71.4	58.22	58.10	-37.4	50,458	-0.07%
2022/03/09	22	56.61	23	56.70	56.10	-1	52,280	0.00%
2022/03/08	23.4	58.18	20	58.77	56.80	3.4	53,122	0.01%
2022/03/07	35	61.11	9	61.17	60.10	26	53,870	0.05%
2022/03/04	25	65.14	39	64.74	64.30	-14	54,730	-0.03%
2022/03/03	75.1	67.57	79	67.88	65.40	-3.9	55,378	-0.01%
2022/03/02	71	63.93	55	65.29	66.90	16	55,289	0.03%
2022/03/01	4	59.95	13	59.71	60.90	-9	56,108	-0.02%
2022/02/25	8	58.56	11	58.66	57.90	-3	56,859	-0.01%
2022/02/24	19	58.75	7	59.37	57.70	12	58,297	0.02%
2022/02/23	7	61.90	7	61.89	62.10	0	58,653	0.00%
2022/02/22	13.3	62.92	16	62.19	61.50	-2.7	61,135	0.00%
2022/02/21	27.3	64.60	3	64.57	64.40	24.3	62,116	0.04%
2022/02/18	71.1	64.72	4	64.88	65.80	67.1	64,354	0.10%
2022/02/17	4	64.98	23	64.89	65.20	-19	66,364	-0.03%
2022/02/16	51	65.16	16	64.66	64.40	35	69,945	0.05%
2022/02/15	10	64.94	9	64.20	63.00	1	72,472	0.00%
2022/02/14	8.2	64.40	16	64.67	63.90	-7.9	72,684	-0.01%
2022/02/11	4	67.70	5	68.00	68.30	-1	72,541	0.00%
2022/02/10	14	68.17	17	67.84	67.70	-3	72,614	0.00%
2022/02/09	25.1	69.41	20	69.66	67.90	5.1	72,466	0.01%
2022/02/08	56	66.44	26	66.25	66.90	30	71,804	0.04%
2022/02/07	18	63.41	14	62.74	67.00	4	71,431	0.01%
2022/01/26	98	64.21	85	63.76	63.80	13	70,997	0.02%
2022/01/25	146	63.66	129	64.23	62.60	17	70,780	0.02%	大買/大賣/
2022/01/24	55.1	67.54	43	67.34	67.00	12.1	70,115	0.02%
2022/01/21	29	70.22	26	70.58	69.10	3	69,798	0.00%
2022/01/20	9	68.53	7	69.20	69.20	2	69,315	0.00%
2022/01/19	15	69.91	15	69.69	69.90	0	69,702	0.00%
2022/01/18	19	70.82	20	70.72	70.50	-1	70,003	0.00%
2022/01/17	20	70.67	21	70.77	70.60	-1	72,127	0.00%
2022/01/14	32.1	68.05	50	68.16	69.00	-18	75,490	-0.02%
2022/01/13	13	71.48	11	70.93	71.00	2	76,728	0.00%
2022/01/12	14	72.62	31	72.64	72.00	-17	76,617	-0.02%
2022/01/11	62	75.12	97	74.62	72.30	-35	76,497	-0.05%
2022/01/10	15	78.71	16.3	79.14	79.60	-1.3	75,611	0.00%
2022/01/07	41	78.78	16	79.21	78.00	25	75,101	0.03%
2022/01/06	933	80.67	917	81.65	82.00	16	74,186	0.02%	大買/大賣/
2022/01/05	39	83.12	24	84.50	81.60	15	73,565	0.02%
2022/01/04	46	86.70	44.1	86.01	84.60	1.9	72,904	0.00%
2022/01/03	53	86.93	58.1	85.36	86.00	-5	71,769	-0.01%
2021/12/30	25.1	84.49	23	84.62	84.80	2.1	70,921	0.00%
2021/12/29	36	84.19	47	84.03	85.80	-11	70,467	-0.02%
2021/12/28	38	83.80	9	84.48	83.00	29	69,792	0.04%
2021/12/27	28	86.91	28	86.81	85.60	0	69,030	0.00%
2021/12/24	110	88.00	68	87.32	86.40	42	68,493	0.06%	大買/
2021/12/23	67	86.31	88	87.01	87.10	-21	66,633	-0.03%
2021/12/22	105	85.64	100.1	85.04	83.80	4.9	65,222	0.01%	大買/
2021/12/21	56	84.19	62	83.32	83.00	-6	63,397	-0.01%
2021/12/20	42	83.25	29	83.29	84.90	13	62,609	0.02%
2021/12/17	60	80.83	76	80.34	80.80	-16	61,374	-0.03%
2021/12/16	69	82.55	67	81.42	83.30	2	60,439	0.00%
2021/12/15	36	77.80	42	77.62	80.10	-6	59,346	-0.01%
2021/12/14	62	78.96	55	76.17	75.70	7	58,582	0.01%
2021/12/13	16	80.78	16	80.86	80.10	0	57,890	0.00%
2021/12/10	22	81.02	19.1	81.32	80.70	2.9	57,413	0.01%
2021/12/09	83	83.07	76.2	82.29	81.30	6.8	56,784	0.01%
2021/12/08	112	84.33	86	83.80	81.30	26	55,622	0.05%	大買/
2021/12/07	85	86.85	1,415.3	86.31	84.00	-1,330.3	54,330	-2.45%	大賣/鉅額交易
2021/12/06	86.3	85.28	46	85.63	86.10	40.3	52,273	0.08%
2021/12/03	913	83.59	256	85.38	85.20	657	50,932	1.29%	大買/大賣/鉅額交易
2021/12/02	699	80.57	1,395	82.72	80.20	-696	48,676	-1.43%	大買/大賣/鉅額交易
2021/12/01	90	79.89	105	80.63	83.40	-15	47,284	-0.03%	大賣/
2021/11/30	267	81.00	72	80.92	77.50	195	45,911	0.42%	大買/鉅額交易
2021/11/29	1,250	75.26	138	75.34	78.00	1,112	44,541	2.50%	大買/大賣/鉅額交易
2021/11/26	189.1	78.68	756	80.18	77.80	-567	43,241	-1.31%	大買/大賣/鉅額交易
2021/11/25	710	81.76	113.1	82.73	81.00	597	41,666	1.43%	大買/大賣/鉅額交易
2021/11/24	30	80.13	45	79.30	79.40	-15	39,840	-0.04%
2021/11/23	189.2	80.46	151	80.72	78.40	38.2	38,800	0.10%	大買/大賣/
2021/11/22	23	87.90	25	87.62	86.70	-2	36,977	-0.01%
2021/11/19	342	89.42	304	88.90	87.60	38	35,950	0.11%	大買/大賣/
2021/11/18	66	87.20	53	86.25	86.10	13	33,342	0.04%
2021/11/17	174.1	86.31	205.1	86.21	87.50	-31	31,980	-0.10%	大買/大賣/
2021/11/16	377.1	85.23	368	83.93	82.10	9.1	29,613	0.03%	大買/大賣/
2021/11/15	360	91.63	374	91.95	90.90	-14	27,416	-0.05%	大買/大賣/
2021/11/12	140	88.16	88	88.55	90.90	52	23,622	0.22%	大買/
2021/11/11	9	86.31	2,005	83.16	82.70	-1,996	20,738	-9.62%	大賣/鉅額交易
2021/11/10	3	83.67	1	83.00	89.60	2	20,223	0.01%
2021/11/09	223.3	81.02	512.1	81.98	81.50	-288.8	19,998	-1.44%	大買/大賣/鉅額交易
2021/11/08	422	72.84	16	74.13	77.00	406	19,674	2.06%	大買/鉅額交易
2021/11/05	182	66.89	28	68.03	70.00	154	19,478	0.79%	大買/鉅額交易
2021/11/04	131.2	73.28	5.5	71.75	67.00	125.7	19,373	0.65%	大買/鉅額交易
2021/11/03	370	66.56	12	67.12	71.20	358	19,313	1.85%	大買/鉅額交易
2021/11/02	93.5	68.04	4	68.25	68.20	89.5	18,997	0.47%
2021/11/01	48	72.03	2.2	72.10	72.10	45.8	18,681	0.25%
2021/10/29	1,069	61.08	25	60.74	65.60	1,044	18,466	5.65%	大買/鉅額交易
2021/10/28	10.2	59.45	14	58.79	59.70	-3.9	18,452	-0.02%
2021/10/27	36	60.50	29	59.63	60.00	7	18,184	0.04%
2021/10/26	23	55.87	31	57.05	58.30	-8	17,528	-0.05%
2021/10/25	83	52.75	128	52.54	53.00	-45	16,933	-0.27%	大賣/
2021/10/22	188.2	52.00	204	51.49	52.50	-15.8	14,480	-0.11%	大買/大賣/
2021/10/21	147	47.59	160	47.37	48.25	-13	10,349	-0.13%	大買/大賣/
2021/10/20	15	41.83	14.1	42.64	43.90	0.9	8,083	0.01%
2021/10/19	16	38.27	16	38.88	39.95	0	7,487	0.00%
2021/10/18	20	37.03	4	37.79	38.40	16	6,797	0.24%
2021/10/15	2	34.93	19	34.78	34.95	-17	6,498	-0.26%
2021/10/14	19	34.06	1	34.35	34.05	18	6,485	0.28%
2021/10/12	1	34.15	1	34.20	34.35	0	6,507	0.00%
2021/10/08	5	35.36	14	34.93	34.85	-9	6,549	-0.14%
2021/10/07	5	35.53	6	35.76	35.95	-1	6,559	-0.02%
2021/10/06	1	34.50	0	0.00	34.95	1	6,606	0.02%
2021/10/05	8	34.62	17	34.98	35.00	-9	6,642	-0.14%
2021/10/04	17	34.70	0	0.00	33.95	17	6,662	0.26%
2021/10/01	12	35.59	6	34.85	34.90	6	6,716	0.09%
2021/09/30	0	0.00	2	36.65	36.80	-2	6,735	-0.03%
2021/09/28	10	37.70	10	38.35	38.35	0	6,804	0.00%
2021/09/27	8	38.65	10	38.07	37.85	-2	6,787	-0.03%
2021/09/16	0	0.00	1	37.95	38.40	-1	6,981	-0.01%
2021/09/13	0	0.00	16	35.70	37.85	-16	6,938	-0.23%
2021/09/02	10	35.60	0	0.00	35.55	10	8,282	0.12%
2021/08/31	2	35.40	0	0.00	35.55	2	8,541	0.02%
2021/08/30	0	0.00	10	35.80	35.85	-10	8,652	-0.12%
2021/08/26	10	35.30	0	0.00	35.15	10	8,741	0.11%
2021/08/25	1	35.20	10	35.85	35.75	-9	8,821	-0.10%
2021/08/19	1	34.80	0	0.00	34.65	1	9,207	0.01%
2021/08/17	1	35.75	0	0.00	35.35	1	9,273	0.01%
2021/08/13	0.1	37.60	0	0.00	37.00	0.1	9,400	0.00%
2021/08/11	10	38.54	2.4	37.60	37.80	7.6	9,679	0.08%
2021/08/10	11	38.90	20	39.45	38.90	-9	9,767	-0.09%
2021/08/09	23	39.14	0	0.00	38.60	23	9,968	0.23%
2021/08/06	2	40.75	0	0.00	40.35	2	10,073	0.02%
2021/08/05	0	0.00	7	41.84	41.90	-7	10,230	-0.07%
2021/08/04	3	41.53	1	41.65	41.55	2	10,568	0.02%
2021/08/03	0	0.00	20	40.60	41.45	-20	10,726	-0.19%
2021/08/02	5	40.09	1	39.70	39.95	4	10,541	0.04%
2021/07/30	0	0.00	0.2	38.80	39.25	-0.2	10,549	0.00%
2021/07/28	23	35.46	0	0.00	35.35	23	10,650	0.22%
2021/07/23	0	0.00	1	37.10	37.20	-1	11,968	-0.01%
2021/07/21	0	0.00	2	36.10	36.45	-2	12,772	-0.02%
2021/07/20	2	37.20	1	37.30	36.85	1	13,624	0.01%
2021/07/13	4	37.48	0	0.00	37.40	4	16,141	0.02%
2021/07/08	16	37.81	11	37.65	37.95	5	17,835	0.03%
2021/07/07	8	38.28	2	38.58	38.15	6	18,004	0.03%
2021/07/06	2.2	38.50	0	0.00	38.30	2.2	18,135	0.01%
2021/07/02	0	0.00	1	39.05	38.85	-1	18,091	-0.01%
2021/07/01	4	38.55	0	0.00	38.45	4	18,302	0.02%
2021/06/29	22	39.92	4	39.60	39.20	18	18,468	0.10%
2021/06/28	5	41.20	10	41.61	41.05	-5	18,540	-0.03%
2021/06/25	0	0.00	2	41.00	40.50	-2	18,401	-0.01%
2021/06/24	11	40.87	0	0.00	40.85	11	18,544	0.06%
2021/06/23	3	40.67	23	40.38	40.80	-20	18,455	-0.11%
2021/06/22	20	39.60	1	40.35	39.50	19	18,352	0.10%
2021/06/21	1	40.75	22	39.86	40.35	-21	18,246	-0.12%
2021/06/18	23	40.68	26	40.97	39.95	-3	18,080	-0.02%
2021/06/17	3	40.75	20	40.60	40.60	-17	17,986	-0.09%
2021/06/16	23	41.06	12.1	40.68	40.10	10.9	17,926	0.06%
2021/06/15	415	41.00	430	41.22	41.95	-15	17,718	-0.08%	大買/大賣/
2021/06/11	5	39.16	11	38.92	40.00	-6	17,336	-0.03%
2021/06/10	0	0.00	3	37.35	38.15	-3	17,007	-0.02%
2021/06/09	3	37.52	0	0.00	37.20	3	16,904	0.02%
2021/06/08	0	0.00	1	36.20	36.30	-1	16,667	-0.01%
2021/06/07	0	0.00	4	35.89	35.85	-4	16,735	-0.02%
2021/06/04	4	37.06	0	0.00	36.65	4	16,664	0.02%
2021/06/03	0	0.00	1	37.35	37.25	-1	16,671	-0.01%
2021/06/02	1	36.55	0	0.00	36.40	1	16,689	0.01%
2021/06/01	0	0.00	1	37.55	37.25	-1	16,592	-0.01%
2021/05/31	2	37.20	0	0.00	37.05	2	16,440	0.01%
2021/05/28	2	36.43	10	37.15	36.40	-8	16,429	-0.05%
2021/05/27	0	0.00	5	35.98	36.20	-5	16,365	-0.03%
2021/05/25	0	35.85	0	0.00	35.50	0	16,250	0.00%
2021/05/24	10	35.90	0	0.00	35.25	10	16,189	0.06%
2021/05/20	1	35.05	1	34.00	33.70	0	16,144	0.00%
2021/05/19	0	34.20	1	33.55	34.25	-1	15,972	-0.01%
2021/05/18	1	33.40	0.1	34.50	34.25	0.9	15,837	0.01%
2021/05/13	2	35.50	4	35.19	35.05	-2	15,242	-0.01%
2021/05/12	58	36.24	8.1	35.99	36.25	49.9	14,940	0.33%
2021/05/11	33.2	38.25	14.1	38.46	38.00	19.2	14,462	0.13%
2021/05/10	0	0.00	1	40.60	40.55	-1	14,152	-0.01%
2021/05/07	3	40.63	5.1	40.89	40.50	-2.1	14,117	-0.02%
2021/05/06	0	0.00	1.6	39.62	39.65	-1.6	13,953	-0.01%
2021/05/05	17.2	39.67	14	41.01	39.45	3.2	13,762	0.02%
2021/05/04	35	40.78	13	42.95	40.60	22	13,491	0.16%
2021/05/03	44	42.20	13	43.42	42.15	31	12,947	0.24%
2021/04/29	0.2	41.90	15.1	42.05	41.60	-14.9	12,558	-0.12%
2021/04/28	14.4	44.19	28	43.95	43.10	-13.6	12,112	-0.11%
2021/04/27	13	43.07	0	0.00	43.15	13	11,739	0.11%
2021/04/26	23.2	44.02	15	44.52	44.70	8.2	11,342	0.07%
2021/04/23	6	39.97	39	40.85	41.80	-33	10,462	-0.32%
2021/04/22	8	39.83	32	38.41	38.00	-24	9,884	-0.24%
2021/04/21	14	40.84	20.1	41.13	40.60	-6.1	9,433	-0.06%
2021/04/20	3.2	39.27	12	38.99	39.95	-8.8	9,050	-0.10%
2021/04/19	52	40.49	64	40.88	40.10	-12	8,710	-0.14%
2021/04/16	59.1	38.18	55	38.09	39.45	4.1	7,903	0.05%
2021/04/15	30	35.30	100	35.53	35.90	-70	7,040	-0.99%
2021/04/14	6	32.64	2	32.45	32.65	4	6,352	0.06%
2021/04/13	2.1	33.69	14	33.36	33.10	-11.9	6,203	-0.19%
2021/04/12	7	32.61	2	32.73	32.80	5	5,987	0.08%
2021/04/09	6	31.44	2	31.65	31.50	4	5,789	0.07%
2021/04/08	0	0.00	5	31.57	31.45	-5	5,763	-0.09%
2021/04/07	50	31.65	26	31.87	31.45	24	5,728	0.42%
2021/04/01	1	30.85	2	31.30	31.20	-1	5,507	-0.02%
2021/03/31	372	30.98	411	30.99	30.85	-39	5,291	-0.74%	大買/大賣/
2021/03/30	2	29.55	0	0.00	29.70	2	5,047	0.04%
2021/03/29	1	29.30	4	29.51	29.70	-3	5,032	-0.06%
2021/03/25	1	29.10	0	0.00	28.90	1	4,959	0.02%
2021/03/22	1	29.15	1	29.40	29.20	0	5,117	0.00%
2021/03/12	1	28.80	1	28.80	28.75	0	5,570	0.00%
2021/03/11	0	0.00	1	29.00	29.00	-1	5,683	-0.02%
2021/03/08	1	28.10	0	0.00	28.10	1	6,033	0.02%
2021/03/03	1	28.85	6	29.07	29.30	-5	6,148	-0.08%
2021/03/02	0	0.00	2	28.85	28.60	-2	6,130	-0.03%
2021/02/25	2	29.03	0	0.00	29.15	2	6,251	0.03%
2021/02/24	20	28.95	0	0.00	28.75	20	6,335	0.32%
2021/02/22	9	29.16	29	29.21	29.35	-20	6,546	-0.31%
2021/02/18	2	28.40	0	0.00	28.60	2	6,541	0.03%
2021/01/29	2	28.15	1	28.80	28.45	1	6,598	0.02%
2021/01/25	0	0.00	1	28.25	28.25	-1	6,474	-0.02%
2021/01/22	11	27.99	0	0.00	27.85	11	6,458	0.17%
2021/01/20	0	0.00	0	28.75	28.30	0	6,375	0.00%
2021/01/19	0	0.00	2	29.30	29.15	-2	6,314	-0.03%
2021/01/18	2	29.05	3	29.15	29.40	-1	6,285	-0.02%
2021/01/13	1	29.45	1	29.85	29.75	0	6,175	0.00%
2021/01/11	0	0.00	0.5	30.05	30.10	-0.5	6,098	-0.01%
2021/01/07	2	30.25	102	30.11	29.95	-100	5,996	-1.67%	大賣/
2021/01/06	0	0.00	3	30.65	30.00	-3	5,955	-0.05%
2021/01/05	1	30.80	0	0.00	30.85	1	5,853	0.02%
2020/12/31	0.5	31.05	0	0.00	30.75	0.5	5,767	0.01%
2020/12/29	1	31.55	0	0.00	31.30	1	5,781	0.02%
2020/12/28	2	31.10	3	31.25	31.20	-1	5,705	-0.02%
2020/12/21	1	30.65	0	0.00	30.70	1	5,620	0.02%
2020/12/18	5	31.45	0	0.00	31.35	5	5,590	0.09%
2020/12/14	0	0.00	29	31.45	31.45	-29	5,418	-0.54%
2020/12/10	1	32.60	0	0.00	31.60	1	5,361	0.02%
2020/12/09	1	32.50	0	0.00	32.45	1	5,222	0.02%
2020/12/07	4	31.40	1	31.75	31.70	3	5,005	0.06%
2020/12/04	69	31.60	20	31.35	31.30	49	4,944	0.99%
2020/12/03	27	31.95	76	32.17	32.05	-49	4,829	-1.01%
2020/12/02	9	31.39	20	31.54	31.50	-11	4,736	-0.23%
2020/12/01	11	31.30	1	31.35	31.30	10	4,723	0.21%
2020/11/30	0	0.00	11	31.46	31.30	-11	4,715	-0.23%
2020/11/27	1	31.10	5	31.15	31.00	-4	4,718	-0.08%
2020/11/26	0	0.00	3	30.77	30.95	-3	4,708	-0.06%
2020/11/25	20	30.60	25	31.05	30.60	-5	4,826	-0.10%
2020/11/24	29	30.25	1	30.20	30.10	28	4,702	0.60%
2020/11/23	10	30.25	2	30.30	30.25	8	4,833	0.17%
2020/11/20	3	30.25	40	30.43	30.45	-37	4,811	-0.77%
2020/11/19	1	29.60	1	29.50	29.50	0	4,603	0.00%
2020/11/18	3	28.97	7	29.49	29.40	-4	4,566	-0.09%
2020/11/17	2	28.50	0	0.00	28.55	2	4,468	0.04%
2020/11/10	0	0.00	3	29.15	29.30	-3	4,643	-0.06%
2020/11/09	1	28.50	0	0.00	28.60	1	4,601	0.02%
2020/11/06	1	28.90	0	0.00	28.80	1	4,597	0.02%
2020/11/03	0	0.00	2	28.60	28.65	-2	4,771	-0.04%
2020/10/27	5	29.40	25	29.10	29.25	-20	5,119	-0.39%
2020/10/22	20	28.65	0	0.00	28.70	20	5,302	0.38%
2020/10/20	20	29.00	0	0.00	28.70	20	5,507	0.36%
2020/10/14	1	29.60	1	29.60	29.45	0	5,784	0.00%
2020/10/12	0	0.00	3	29.25	29.20	-3	5,949	-0.05%
2020/10/08	0	0.00	2	29.40	29.20	-2	6,003	-0.03%
2020/10/07	2	29.68	0	0.00	29.50	2	6,051	0.03%
2020/09/25	1	27.95	0	0.00	28.35	1	6,782	0.01%
2020/09/24	3	28.70	0	0.00	28.35	3	6,839	0.04%
2020/09/23	4	29.54	0	0.00	29.30	4	6,911	0.06%
2020/09/22	3	30.00	0	0.00	29.60	3	7,288	0.04%
2020/09/18	4	30.29	0	0.00	30.10	4	7,613	0.05%
2020/09/15	2	30.80	11	31.00	30.70	-9	7,687	-0.12%
2020/09/11	4	30.53	1	30.55	30.25	3	8,004	0.04%
2020/09/09	0	0.00	12	30.85	31.00	-12	8,241	-0.15%
2020/09/08	17	30.51	1	30.80	30.45	16	8,310	0.19%
2020/09/07	1	31.90	11	31.35	31.00	-10	8,379	-0.12%
2020/09/04	3	30.22	21	30.58	30.60	-18	8,293	-0.22%
2020/09/03	23	30.60	0	0.00	30.55	23	8,287	0.28%
2020/09/02	3	30.90	23	31.07	30.80	-20	8,260	-0.24%
2020/08/31	25	30.12	25	30.70	30.10	0	8,182	0.00%
2020/08/27	5	30.20	0	0.00	29.80	5	8,063	0.06%
2020/08/21	0	0.00	10	28.80	28.80	-10	8,070	-0.12%
2020/08/20	2	28.15	1	27.75	28.10	1	8,171	0.01%
2020/08/19	3	29.73	0	0.00	29.40	3	8,176	0.04%
2020/08/14	0	0.00	15	29.75	30.00	-15	8,261	-0.18%
2020/08/13	15	29.45	0	0.00	29.45	15	8,271	0.18%
2020/08/07	59	30.31	0	0.00	30.10	59	8,296	0.71%
2020/08/06	0	0.00	44	31.05	31.05	-44	8,239	-0.53%
2020/08/04	20	30.35	20	30.58	30.35	0	8,116	0.00%
2020/08/03	20	29.85	0	0.00	29.85	20	8,021	0.25%
2020/07/30	0	30.00	0	0.00	29.90	0	8,131	0.00%
2020/07/29	0	0.00	1.6	29.52	29.50	-1.6	8,105	-0.02%
2020/07/27	1	30.25	0	0.00	30.05	1	8,020	0.01%
2020/07/24	40	30.88	40	31.55	30.75	0	7,968	0.00%
2020/07/23	40	31.08	3	31.30	30.90	37	7,898	0.47%
2020/07/22	20	31.25	0	0.00	31.25	20	7,899	0.25%
2020/07/17	2	30.53	0	0.00	31.00	2	7,761	0.03%
2020/07/16	10	31.10	15	31.67	31.15	-5	7,761	-0.06%
2020/07/15	7	30.73	5	30.70	30.70	2	7,708	0.03%
2020/07/14	10	31.10	0	0.00	31.00	10	7,806	0.13%
2020/07/13	0	0.00	15	31.85	31.80	-15	7,782	-0.19%
2020/07/10	33.6	31.62	0	0.00	31.30	33.6	7,843	0.43%
2020/07/09	44	32.93	0	0.00	32.90	44	7,741	0.57%
2020/07/08	1	33.50	40	33.68	33.45	-39	7,696	-0.51%
2020/07/07	40	32.95	0	0.00	32.95	40	7,652	0.52%
2020/07/06	0	0.00	10	33.50	33.10	-10	7,565	-0.13%
2020/07/03	0	0.00	13	32.58	32.40	-13	7,551	-0.17%
2020/07/02	0	0.00	2	32.50	32.50	-2	7,536	-0.03%
2020/07/01	25	32.97	15	33.22	32.35	10	7,466	0.13%
2020/06/30	20	32.69	30	31.26	33.15	-10	7,086	-0.14%
2020/06/29	20	30.15	0	0.00	30.15	20	6,816	0.29%
2020/06/23	0	0.00	22	30.77	30.60	-22	6,858	-0.32%
2020/06/19	20	30.30	1	30.90	30.30	19	6,947	0.27%
2020/06/17	4	30.65	49	30.94	30.75	-45	6,739	-0.67%
2020/06/16	20	30.00	11	30.06	30.00	9	6,809	0.13%
2020/06/15	21	29.72	25	30.53	29.70	-4	7,172	-0.06%
2020/06/12	4	28.81	0	0.00	29.15	4	7,177	0.06%
2020/06/11	19	30.03	15	30.47	29.85	4	7,204	0.06%
2020/06/10	21	30.02	6	30.15	30.05	15	7,285	0.21%
2020/06/09	5	30.25	5	30.32	30.15	0	7,462	0.00%
2020/06/08	3	30.32	2	30.68	30.45	1	7,598	0.01%
2020/06/04	10	30.25	20	30.63	30.20	-10	7,633	-0.13%
2020/06/03	12	29.98	12	30.24	30.15	0	7,707	0.00%
2020/06/02	16	30.01	9	30.01	30.00	7	7,759	0.09%
2020/06/01	13	30.33	30	30.44	30.55	-17	7,836	-0.22%
2020/05/29	1	29.60	22	30.40	30.50	-21	7,867	-0.27%
2020/05/28	22	29.89	2	30.53	29.60	20	8,077	0.25%
2020/05/27	0	0.00	3	30.70	30.70	-3	8,086	-0.04%
2020/05/26	37	30.14	14	30.14	30.00	23	8,123	0.28%
2020/05/25	21	29.25	44	29.08	29.50	-23	8,136	-0.28%
2020/05/22	5	28.21	9	28.56	28.10	-4	8,028	-0.05%
2020/05/21	14	28.90	4	29.05	28.80	10	8,024	0.12%
2020/05/20	9	28.75	1	29.30	28.70	8	8,128	0.10%
2020/05/19	0	0.00	15	28.58	28.65	-15	8,101	-0.19%
2020/05/18	5	28.10	1	28.05	27.95	4	8,078	0.05%
2020/05/15	10	28.50	0	0.00	28.30	10	8,076	0.12%
2020/05/14	4	28.73	2	28.55	28.20	2	8,040	0.02%
2020/05/13	3	29.28	1	29.20	29.15	2	7,992	0.03%
2020/05/11	53	29.14	51	28.94	28.90	2	7,968	0.03%
2020/05/08	3	29.10	0	0.00	28.90	3	7,937	0.04%
2020/05/07	45	28.88	23	28.89	29.10	22	7,925	0.28%
2020/05/06	9	29.79	47	29.93	29.70	-38	7,842	-0.48%
2020/05/05	21	29.70	0	0.00	29.40	21	7,803	0.27%
2020/05/04	20	29.25	3	29.30	29.25	17	7,814	0.22%
2020/04/30	1	30.00	0	0.00	30.00	1	7,805	0.01%
2020/04/29	13	30.16	2	30.25	29.85	11	7,858	0.14%
2020/04/28	0	0.00	2.8	30.28	29.95	-2.8	7,869	-0.04%
2020/04/24	1	29.30	22	29.08	29.15	-21	7,894	-0.27%
2020/04/23	12	28.70	16	28.88	28.80	-4	7,896	-0.05%
2020/04/22	12	28.71	7	28.75	28.60	5	7,870	0.06%
2020/04/21	30.8	28.91	9	29.10	28.80	21.8	7,852	0.28%
2020/04/20	2	29.88	1	30.05	30.05	1	7,769	0.01%
2020/04/17	1	30.05	0	0.00	30.05	1	7,769	0.01%
2020/04/16	0	0.00	6	31.50	31.20	-6	7,613	-0.08%
2020/04/15	1	31.30	9	31.71	31.20	-8	7,598	-0.11%
2020/04/14	1	30.70	1	30.70	30.60	0	7,525	0.00%
2020/04/13	1	30.50	0	0.00	30.60	1	7,578	0.01%
2020/04/10	0	0.00	3	29.75	30.40	-3	7,528	-0.04%
2020/04/09	1	30.00	0	0.00	29.70	1	7,544	0.01%
2020/04/08	0	0.00	1	30.00	30.35	-1	7,478	-0.01%
2020/04/07	11	29.00	12	29.21	29.25	-1	7,348	-0.01%
2020/04/06	1	28.95	2	29.25	29.35	-1	7,284	-0.01%
2020/04/01	0	0.00	72	28.19	28.90	-72	7,353	-0.98%
2020/03/31	22	28.91	2	29.10	28.40	20	7,422	0.27%
2020/03/27	53	29.31	1	29.20	27.95	52	7,509	0.69%
2020/03/26	1	28.50	2	28.70	28.85	-1	7,909	-0.01%
2020/03/25	8	28.97	1	29.10	28.90	7	8,151	0.09%
2020/03/24	1	28.50	12	28.57	28.40	-11	8,194	-0.13%
2020/03/23	19	27.53	16	28.00	27.70	3	8,536	0.04%
2020/03/20	32	29.75	32	30.08	29.45	0	8,940	0.00%
2020/03/19	149	27.13	205	27.36	28.40	-56	9,253	-0.61%	大買/大賣/
2020/03/18	34	27.65	34	28.16	26.95	0	8,872	0.00%
2020/03/17	16	26.51	43	26.68	26.95	-27	9,000	-0.30%
2020/03/16	63	28.30	33	28.60	27.00	30	8,874	0.34%
2020/03/13	14	28.95	31.6	29.09	29.75	-17.6	8,709	-0.20%
2020/03/12	3	32.40	0	0.00	32.10	3	8,506	0.04%
2020/03/09	75.6	36.06	20	36.68	35.60	55.6	8,248	0.67%
2020/03/06	0	0.00	21	37.44	37.55	-21	8,123	-0.26%
2020/03/05	22	37.09	0	0.00	36.90	22	8,060	0.27%
2020/03/04	31	37.22	33	37.46	37.65	-2	7,951	-0.03%
2020/03/03	3	37.87	15	38.07	37.45	-12	7,867	-0.15%
2020/03/02	1	34.50	45	35.56	36.40	-44	7,673	-0.57%
2020/02/27	21	35.64	0	0.00	35.00	21	7,547	0.28%
2020/02/26	0	0.00	20	36.35	36.50	-20	7,373	-0.27%
2020/02/21	10	35.60	10	36.05	35.45	0	7,171	0.00%
2020/02/20	0	0.00	1	35.20	35.30	-1	7,060	-0.01%
2020/02/18	0	0.00	1	34.75	34.75	-1	7,057	-0.01%
2020/02/12	0	0.00	1	34.15	34.15	-1	7,121	-0.01%
2020/02/11	0	0.00	20	33.88	34.00	-20	7,123	-0.28%
2020/02/07	1	33.50	0	0.00	33.35	1	7,243	0.01%
2020/02/05	1	34.15	0	0.00	33.60	1	7,244	0.01%
2020/02/04	0	0.00	0.4	33.80	33.50	-0.4	7,220	-0.01%
2020/02/03	2	32.20	2	32.33	33.00	0	7,249	0.00%
2020/01/30	3	34.38	0	0.00	34.20	3	7,193	0.04%
2020/01/20	1	37.85	0	0.00	37.55	1	7,143	0.01%
2020/01/16	0	0.00	1	37.55	37.70	-1	7,309	-0.01%
2020/01/15	1	37.40	0	0.00	37.35	1	7,445	0.01%
2020/01/10	1	36.30	1	36.70	36.65	0	7,450	0.00%
2020/01/09	0	0.00	1	36.75	36.95	-1	7,461	-0.01%
2020/01/08	1	36.55	0	0.00	36.15	1	7,466	0.01%
2020/01/06	10	38.20	10	38.50	38.20	0	7,443	0.00%
2020/01/03	3	38.33	0	0.00	38.15	3	7,509	0.04%
2019/12/31	5	38.35	5	38.50	38.45	0	7,597	0.00%
2019/12/30	0	0.00	1	38.45	38.35	-1	7,685	-0.01%
2019/12/27	42	38.50	22	39.27	38.50	20	7,650	0.26%
2019/12/26	27	38.33	6	38.40	38.40	21	7,510	0.28%
2019/12/25	2	39.33	0	0.00	38.90	2	7,446	0.03%
2019/12/24	3	38.90	3	38.98	38.75	0	7,452	0.00%
2019/12/23	31	39.22	24	39.50	39.20	7	7,343	0.10%
2019/12/20	31	39.19	49	38.94	39.00	-18	6,899	-0.26%
2019/12/19	116	38.45	17	38.35	38.50	99	6,622	1.49%	大買/
2019/12/18	42	38.35	50	38.92	38.10	-8	6,490	-0.12%
2019/12/17	68	38.30	5	38.14	38.00	63	6,134	1.03%
2019/12/16	23	38.53	88	37.98	39.10	-65	5,802	-1.12%
2019/12/13	20	35.80	6	36.25	35.55	14	5,577	0.25%
2019/12/12	31	36.46	25	37.01	36.40	6	5,540	0.11%
2019/12/11	0	0.00	20	35.83	35.70	-20	5,287	-0.38%
2019/12/06	20	35.60	6	35.68	35.50	14	5,434	0.26%
2019/12/05	0	0.00	27	35.74	35.85	-27	5,489	-0.49%
2019/12/04	1	35.30	0	0.00	35.15	1	5,506	0.02%
2019/12/03	11	35.10	0	0.00	35.45	11	5,542	0.20%
2019/12/02	0	0.00	12	35.38	35.40	-12	5,569	-0.22%
2019/11/29	1	35.10	0	0.00	35.05	1	5,542	0.02%
2019/11/28	11	35.37	0	0.00	35.35	11	5,538	0.20%
2019/11/27	10	35.90	24	36.06	35.90	-14	5,556	-0.25%
2019/11/26	3	35.20	1	35.20	35.20	2	5,461	0.04%
2019/11/25	0	0.00	29	35.00	35.00	-29	5,473	-0.53%
2019/11/21	0	0.00	3	34.50	34.75	-3	5,528	-0.05%
2019/11/18	20	35.45	1	35.40	35.50	19	5,514	0.34%
2019/11/15	0	0.00	4	35.00	34.85	-4	5,509	-0.07%
2019/11/14	13	34.33	2	34.28	34.35	11	5,518	0.20%
2019/11/12	1	34.80	1	34.85	35.05	0	5,576	0.00%
2019/11/11	7	34.72	0	0.00	34.65	7	5,626	0.12%
2019/11/08	6	35.97	0	0.00	35.75	6	5,640	0.11%
2019/11/07	1	35.85	0	0.00	36.10	1	5,692	0.02%
2019/11/06	1	37.05	2	37.40	36.90	-1	5,686	-0.02%
2019/11/01	7	37.00	2	37.00	37.30	5	6,039	0.08%
2019/10/31	1	37.05	0	0.00	36.80	1	6,132	0.02%
2019/10/29	16.6	37.51	0	0.00	37.50	16.6	6,135	0.27%
2019/10/28	13	38.02	0	0.00	37.90	13	6,209	0.21%
2019/10/23	0	0.00	1	39.10	38.50	-1	6,182	-0.02%
2019/10/22	1	38.05	0	0.00	38.00	1	6,083	0.02%
2019/10/18	11	38.04	10	38.60	37.90	1	6,115	0.02%
2019/10/17	0	0.00	22	38.09	38.10	-22	6,146	-0.36%
2019/10/16	10	37.50	0	0.00	37.50	10	6,336	0.16%
2019/10/15	0	0.00	1	38.70	37.95	-1	6,533	-0.02%
2019/10/09	0	0.00	1	38.60	37.70	-1	6,532	-0.02%
2019/10/08	0	0.00	3	37.82	38.25	-3	6,479	-0.05%
2019/10/07	16	37.49	38	37.62	37.50	-22	6,469	-0.34%
2019/10/04	24	37.03	9	37.21	36.85	15	6,431	0.23%
2019/10/02	0	0.00	20	36.13	36.05	-20	6,775	-0.30%
2019/09/27	6	36.05	9	35.50	35.50	-3	6,765	-0.04%
2019/09/26	0	0.00	1	37.05	36.70	-1	6,700	-0.01%
2019/09/25	14	36.65	9	36.70	36.65	5	6,722	0.07%
2019/09/23	10	37.65	1	37.70	37.65	9	6,702	0.13%
2019/09/20	34	37.75	44	37.82	37.70	-10	6,702	-0.15%
2019/09/19	19	37.96	0	0.00	37.50	19	6,640	0.29%
2019/09/18	24	38.46	37	38.62	38.55	-13	6,601	-0.20%
2019/09/17	11.7	37.32	0	0.00	36.65	11.7	6,243	0.19%
2019/09/16	0	0.00	1	37.10	37.10	-1	6,305	-0.02%
2019/09/12	2	37.05	51	37.06	37.05	-49	6,354	-0.77%
2019/09/11	6	36.40	37	36.44	37.25	-31	6,393	-0.48%
2019/09/10	11.1	35.91	0	0.00	35.85	11.1	6,314	0.18%
2019/09/09	0	0.00	1	37.00	36.75	-1	6,308	-0.02%
2019/09/06	0	0.00	11	36.21	36.20	-11	6,293	-0.17%
2019/09/05	0	0.00	2	35.48	35.50	-2	6,436	-0.03%
2019/09/04	0	0.00	20	35.13	35.25	-20	6,445	-0.31%
2019/09/03	10	34.75	0	0.00	34.75	10	6,550	0.15%
2019/08/30	0	0.00	1	35.20	34.75	-1	6,617	-0.02%
2019/08/27	0	0.00	17	34.60	34.40	-17	6,781	-0.25%
2019/08/26	10	33.69	0	0.00	33.85	10	6,789	0.15%
2019/08/23	4	34.00	1	34.00	34.10	3	6,811	0.04%
2019/08/22	1	34.25	1	34.00	34.05	0	6,845	0.00%
2019/08/20	8	33.89	2	34.00	33.75	6	6,914	0.09%
2019/08/19	1	33.95	1	33.90	33.95	0	6,963	0.00%
2019/08/15	0	0.00	11	33.25	33.70	-11	7,001	-0.16%
2019/08/14	11	33.28	11	33.49	33.25	0	7,095	0.00%
2019/08/13	5	32.65	0	0.00	32.65	5	7,071	0.07%
2019/08/12	5	32.93	0	0.00	33.25	5	7,124	0.07%
2019/08/08	39	32.80	0	0.00	32.85	39	7,143	0.55%
2019/08/07	57	32.97	53.6	33.02	33.00	3.4	7,184	0.05%
2019/08/06	0	0.00	25	35.15	35.85	-25	7,017	-0.36%
2019/08/05	6	36.50	0	0.00	36.40	6	7,074	0.08%
2019/08/01	20	38.00	1	38.20	37.95	19	7,349	0.26%
2019/07/31	1	39.05	0	0.00	38.85	1	7,567	0.01%
2019/07/30	50	39.19	0	0.00	38.75	50	7,993	0.63%
2019/07/29	27	40.70	2	40.70	40.10	25	7,996	0.31%
2019/07/25	2	40.00	40	40.13	40.25	-38	8,165	-0.47%
2019/07/19	12	39.45	0	0.00	39.15	12	8,258	0.15%
2019/07/18	30.6	39.80	0	0.00	39.55	30.6	8,268	0.37%
2019/07/17	0	0.00	25	40.16	40.55	-25	8,135	-0.31%
2019/07/16	2	39.70	0	0.00	39.40	2	8,035	0.02%
2019/07/15	0	0.00	1	38.80	38.95	-1	8,111	-0.01%
2019/07/12	11	38.93	0	0.00	38.90	11	8,342	0.13%
2019/07/11	2	39.40	11	39.19	39.20	-9	8,562	-0.11%
2019/07/10	2	38.85	2	38.85	38.65	0	8,614	0.00%
2019/07/09	19	38.64	32	38.77	38.65	-13	8,828	-0.15%
2019/07/08	16	39.52	5	38.85	39.00	11	9,049	0.12%
2019/07/04	2	37.30	2	37.05	37.10	0	10,207	0.00%
2019/07/03	5	36.90	0	0.00	37.00	5	10,571	0.05%
2019/07/02	0	0.00	10	37.30	37.35	-10	10,901	-0.09%
2019/06/28	3	36.65	0	0.00	36.55	3	11,361	0.03%
2019/06/26	3	36.65	0	0.00	36.80	3	11,707	0.03%
2019/06/25	20	36.80	0	0.00	36.75	20	11,834	0.17%
2019/06/24	1	37.30	0	0.00	37.40	1	11,963	0.01%
2019/06/21	0	0.00	10	37.30	37.20	-10	12,065	-0.08%
2019/06/19	0	0.00	25	37.02	37.05	-25	12,635	-0.20%
2019/06/18	1	36.10	1	36.15	36.10	0	12,760	0.00%
2019/06/17	14	36.63	4	37.10	36.50	10	13,098	0.08%
2019/06/14	17	36.80	0	0.00	36.90	17	13,916	0.12%
2019/06/13	3	36.80	31	36.98	36.80	-28	14,624	-0.19%
2019/06/11	0	0.00	20	36.28	36.00	-20	14,900	-0.13%
2019/06/10	2	35.50	5	35.47	35.50	-3	14,813	-0.02%
2019/06/04	10	35.20	2	35.18	35.15	8	14,982	0.05%
2019/06/03	20	35.10	0	0.00	35.10	20	15,244	0.13%
2019/05/31	2	36.65	0	0.00	36.10	2	15,195	0.01%
2019/05/30	0	0.00	10	36.30	36.25	-10	15,280	-0.07%
2019/05/29	10	35.80	0	0.00	35.70	10	15,399	0.06%
2019/05/28	3	36.15	15	36.22	36.05	-12	15,485	-0.08%
2019/05/27	20	35.85	0	0.00	35.80	20	15,658	0.13%
2019/05/24	0	0.00	20	36.10	36.15	-20	16,081	-0.12%
2019/05/23	20	35.35	0	0.00	35.65	20	16,183	0.12%
2019/05/22	20	36.00	0.6	36.30	36.10	19.4	16,253	0.12%
2019/05/21	5	36.20	65	35.98	36.65	-60	16,356	-0.37%
2019/05/17	5	35.56	3	35.50	34.55	2	16,364	0.01%
2019/05/16	10	35.50	0	0.00	35.50	10	16,401	0.06%
2019/05/15	5	36.40	20	36.35	36.70	-15	16,463	-0.09%
2019/05/14	22	35.71	12	35.65	35.65	10	16,506	0.06%
2019/05/13	3	35.75	23	35.99	35.40	-20	16,473	-0.12%
2019/05/10	38	36.61	38	37.06	36.45	0	16,462	0.00%
2019/05/09	35	37.58	35	37.80	37.20	0	16,372	0.00%
2019/05/08	5	38.57	5	38.80	37.50	0	16,549	0.00%
2019/05/07	29	39.27	15	39.34	39.20	14	16,842	0.08%
2019/05/06	20	41.80	0	0.00	41.50	20	16,539	0.12%
2019/05/03	0	0.00	1	42.65	42.90	-1	16,507	-0.01%
2019/05/02	13	43.12	20	43.15	43.05	-7	16,608	-0.04%
2019/04/30	14	40.90	14	41.20	41.80	0	16,598	0.00%
2019/04/29	18	41.07	31	41.30	41.20	-13	16,873	-0.08%
2019/04/26	14	41.24	0	0.00	41.20	14	16,896	0.08%
2019/04/25	11	42.12	0	0.00	42.00	11	17,209	0.06%
2019/04/24	5	42.85	5	42.55	42.45	0	17,234	0.00%
2019/04/23	1	42.55	2	42.68	42.60	-1	17,276	-0.01%
2019/04/22	10	43.15	10	43.40	43.15	0	17,522	0.00%
2019/04/19	20	42.20	40	42.95	42.70	-20	17,712	-0.11%
2019/04/18	83	42.79	110	44.19	42.15	-27	17,796	-0.15%	大賣/
2019/04/17	14	45.53	12	45.00	44.30	2	17,877	0.01%
2019/04/16	1.6	44.18	10	44.35	44.50	-8.4	17,684	-0.05%
2019/04/15	35	43.70	40	43.98	43.90	-5	17,630	-0.03%
2019/04/12	59	43.88	21	43.75	43.75	38	17,456	0.22%
2019/04/11	21	43.22	3	43.68	43.00	18	17,228	0.10%
2019/04/10	134	44.20	65	43.51	44.25	69	16,912	0.41%	大買/
2019/04/09	20	41.65	26	42.05	42.00	-6	15,995	-0.04%
2019/04/08	27	41.50	26	41.66	40.90	1	15,740	0.01%
2019/04/02	24	41.04	21	41.33	40.80	3	15,407	0.02%
2019/04/01	10	40.18	22	40.21	40.15	-12	15,066	-0.08%
2019/03/29	16	40.02	24	40.01	39.95	-8	14,931	-0.05%
2019/03/27	31	39.83	30	40.14	39.85	1	14,968	0.01%
2019/03/26	52	39.32	32	39.63	39.20	20	14,863	0.13%
2019/03/25	10	39.22	11	39.48	38.85	-1	14,975	-0.01%
2019/03/22	35	40.84	46	41.11	40.60	-11	14,881	-0.07%
2019/03/21	11	40.10	8	40.19	40.10	3	14,527	0.02%
2019/03/20	7	40.24	29	40.41	40.35	-22	14,483	-0.15%
2019/03/19	64	40.63	1,289	39.90	39.55	-1,225	14,288	-8.57%	大賣/鉅額交易
2019/03/18	455	39.23	37	39.16	41.15	418	13,620	3.07%	大買/鉅額交易
2019/03/15	1,005	37.82	198	37.61	37.45	807	13,140	6.14%	大買/大賣/鉅額交易
2019/03/14	180	36.99	206	36.89	36.80	-26	12,936	-0.20%	大買/大賣/
2019/03/12	28	36.42	0	0.00	36.00	28	13,193	0.21%
2019/03/08	5	35.46	3	35.48	36.00	2	13,536	0.01%
2019/03/07	12	36.00	12	36.08	35.60	0	14,841	0.00%
2019/03/04	2	37.85	0	0.00	37.90	2	15,348	0.01%
2019/02/27	9	36.98	6	37.48	36.80	3	15,395	0.02%
2019/02/26	20	37.48	1,276	37.59	37.45	-1,256	15,447	-8.13%	大賣/鉅額交易
2019/02/25	250	38.45	27	38.57	38.00	223	15,655	1.42%	大買/鉅額交易
2019/02/22	1,034	37.06	10	36.90	37.10	1,024	15,441	6.63%	大買/鉅額交易
2019/02/21	3	36.50	690	36.56	36.55	-687	15,576	-4.41%	大賣/鉅額交易
2019/02/20	710	37.01	25	37.51	37.00	685	15,698	4.36%	大買/鉅額交易
2019/02/19	1	36.40	41	36.65	36.55	-40	15,945	-0.25%
2019/02/18	366	36.00	364	35.99	35.90	2	16,167	0.01%	大買/大賣/
2019/02/15	45	35.74	15	35.64	35.35	30	16,495	0.18%
2019/02/14	13	36.64	13	37.12	36.50	0	17,457	0.00%
2019/02/13	9	36.20	5	36.10	36.20	4	17,620	0.02%
2019/02/12	6	37.43	6	37.25	37.10	0	17,598	0.00%
2019/02/11	5	36.90	5	36.75	36.80	0	17,833	0.00%
2019/01/30	11	36.60	1	36.60	36.55	10	17,875	0.06%
2019/01/29	41	37.11	63	37.00	37.00	-22	17,804	-0.12%
2019/01/28	22	36.69	56.3	36.82	37.95	-34.3	17,508	-0.20%
2019/01/25	2	34.75	2	34.95	34.80	0	17,053	0.00%
2019/01/24	2	34.75	0	0.00	34.45	2	17,031	0.01%
2019/01/23	15.3	34.51	17	34.49	34.50	-1.8	17,032	-0.01%
2019/01/22	11	34.20	33	34.06	34.00	-22	16,931	-0.13%
2019/01/21	34	33.75	20	34.11	34.10	14	16,789	0.08%
2019/01/18	27	33.05	0	0.00	32.95	27	16,517	0.16%
2019/01/17	4	32.71	8	32.59	32.85	-4	16,516	-0.02%
2019/01/16	7	34.24	5	34.11	34.05	2	16,348	0.01%
2019/01/15	12	33.81	10	33.75	33.80	2	16,294	0.01%
2019/01/14	5	33.97	3	34.75	33.60	2	16,235	0.01%
2019/01/11	21	34.36	5	34.55	33.60	16	15,993	0.10%
2019/01/10	4	34.71	2	34.75	34.60	2	15,728	0.01%
2019/01/09	35	36.37	21	36.20	35.35	14	15,538	0.09%
2019/01/08	1	37.25	0	0.00	37.00	1	15,237	0.01%
2019/01/07	1	36.80	1	36.95	36.70	0	15,272	0.00%
2019/01/04	8	35.52	10	35.51	36.50	-2	15,269	-0.01%
2019/01/03	12	36.43	17	36.39	36.10	-5	15,382	-0.03%
2019/01/02	10	35.80	4	35.74	36.10	6	15,459	0.04%
2018/12/28	29	35.31	2	35.73	35.35	27	15,655	0.17%
2018/12/27	11	36.84	11	36.58	36.50	0	15,552	0.00%
2018/12/26	21	36.79	11	38.19	36.20	10	15,523	0.06%
2018/12/25	6	36.10	16	36.17	36.05	-10	15,419	-0.06%
2018/12/24	0	0.00	1	35.90	36.60	-1	15,423	-0.01%
2018/12/22	1	36.10	0	0.00	36.00	1	15,442	0.01%
2018/12/21	7	36.39	7	35.90	36.30	0	15,495	0.00%
2018/12/20	17	36.19	16	36.33	35.90	1	15,428	0.01%
2018/12/19	20	38.13	3	38.20	38.15	17	15,382	0.11%
2018/12/18	17	39.02	34	38.78	38.80	-17	15,267	-0.11%
2018/12/17	1	37.70	1	38.65	37.75	0	15,081	0.00%
2018/12/14	15	38.72	14	38.98	38.65	1	14,964	0.01%
2018/12/13	6	38.92	7	38.64	38.90	-1	14,878	-0.01%
2018/12/12	20.5	39.66	19	39.65	39.45	1.5	14,731	0.01%
2018/12/11	7	39.73	8	39.53	39.15	-1	14,594	-0.01%
2018/12/10	26.5	40.58	42	40.38	39.50	-15.5	14,454	-0.11%
2018/12/07	16	43.08	16	43.29	42.80	0	14,188	0.00%
2018/12/06	46	43.60	7	43.76	42.55	39	14,100	0.28%
2018/12/05	2	46.38	1	45.90	46.45	1	13,891	0.01%
2018/12/04	12.4	47.02	27	47.02	46.35	-14.6	13,879	-0.11%
2018/12/03	26	46.52	14	46.95	47.25	12	13,881	0.09%
2018/11/30	18	46.19	2	47.15	45.55	16	13,493	0.12%
2018/11/29	12	46.72	35	47.11	47.00	-23	12,082	-0.19%
2018/11/28	31	44.87	27	44.24	45.30	4	11,511	0.03%
2018/11/27	21	42.75	27	42.43	43.15	-6	11,258	-0.05%
2018/11/26	8	41.59	7	42.32	41.40	1	11,163	0.01%
2018/11/23	26	42.41	2	42.75	41.90	24	10,973	0.22%
2018/11/22	19	43.83	21	44.11	42.60	-2	10,822	-0.02%
2018/11/21	4	43.00	0	0.00	43.00	4	10,409	0.04%
2018/11/20	13	42.46	24	42.58	42.80	-11	10,156	-0.11%
2018/11/19	37	42.41	28	42.62	41.85	9	9,861	0.09%
2018/11/16	2	43.60	1	44.80	43.00	1	9,654	0.01%
2018/11/15	1	43.40	1	43.80	42.90	0	9,436	0.00%
2018/11/14	24	44.25	22	44.15	43.00	2	9,140	0.02%
2018/11/13	58	44.20	88	43.50	44.55	-30	8,732	-0.34%
2018/11/12	17	40.96	9	41.25	42.35	8	7,639	0.10%
2018/11/09	8	39.22	15	39.54	38.50	-7	7,419	-0.09%
2018/11/08	0	0.00	10	38.58	39.10	-10	7,418	-0.13%
2018/11/07	2	36.98	1	37.15	37.15	1	7,128	0.01%
2018/11/05	0	0.00	522	35.49	34.85	-522	7,288	-7.16%	大賣/鉅額交易
2018/11/02	525	35.62	3	35.65	35.70	522	7,240	7.21%	大買/鉅額交易
2018/11/01	1	34.80	10	34.95	34.90	-9	7,135	-0.13%
2018/10/31	0	0.00	16	33.80	33.60	-16	7,146	-0.22%
2018/10/30	10	32.80	10	33.00	32.70	0	7,060	0.00%
2018/10/29	3	31.40	0	0.00	31.70	3	6,981	0.04%
2018/10/26	0	0.00	4	32.03	31.15	-4	6,938	-0.06%
2018/10/25	3	31.95	1	32.15	31.70	2	6,878	0.03%
2018/10/24	18	34.31	21	34.75	33.40	-3	6,787	-0.04%
2018/10/23	11	33.02	3	33.38	33.00	8	6,567	0.12%
2018/10/22	2	33.28	12	33.27	33.80	-10	6,553	-0.15%
2018/10/19	2	31.40	1	32.45	32.20	1	6,460	0.02%
2018/10/18	2	31.75	3	31.73	31.65	-1	6,359	-0.02%
2018/10/12	0	0.00	9	30.88	31.10	-9	6,113	-0.15%
2018/10/11	7	30.40	7	31.33	30.40	0	6,168	0.00%
2018/10/09	9	34.21	0	0.00	33.75	9	5,982	0.15%
2018/10/08	44	35.43	36	36.01	35.50	8	5,802	0.14%
2018/10/05	18	37.52	0	0.00	38.40	18	5,547	0.32%
2018/10/04	1	38.65	0	0.00	39.05	1	5,427	0.02%
2018/10/03	1	39.05	0	0.00	38.90	1	5,353	0.02%
2018/09/26	10	42.80	12	43.22	43.05	-2	5,288	-0.04%
2018/09/25	0	0.00	1	40.40	40.35	-1	5,267	-0.02%
2018/09/21	279	40.63	279	40.47	39.90	0	5,244	0.00%	大買/大賣/
2018/09/20	5	39.50	0	0.00	39.40	5	5,200	0.10%
2018/09/19	1	39.80	6	40.08	40.05	-5	5,207	-0.10%
2018/09/17	10	39.50	0	0.00	39.30	10	5,159	0.19%
2018/09/14	0	0.00	11	40.10	40.10	-11	5,128	-0.21%
2018/09/11	0	0.00	3	38.85	38.80	-3	5,147	-0.06%
2018/09/10	3	38.25	0	0.00	37.20	3	5,086	0.06%
2018/09/07	4	40.50	0	0.00	39.90	4	5,012	0.08%
2018/08/30	1	44.20	0	0.00	44.10	1	4,956	0.02%
2018/08/27	0	0.00	3	44.02	44.10	-3	5,144	-0.06%
2018/08/24	2	43.50	0	0.00	43.55	2	5,162	0.04%
2018/08/22	23	44.24	41	44.27	44.35	-18	5,244	-0.34%
2018/08/21	0	0.00	5	42.15	42.05	-5	5,029	-0.10%
2018/08/17	21	44.06	15	43.20	43.20	6	5,033	0.12%
2018/08/16	0	0.00	1	43.30	43.55	-1	5,097	-0.02%
2018/08/15	4	44.96	2	44.40	42.85	2	5,021	0.04%
2018/08/14	1	46.00	3	45.72	46.15	-2	4,878	-0.04%
2018/08/13	3	47.30	0	0.00	47.05	3	4,842	0.06%
2018/08/10	28	48.47	32	48.65	47.05	-4	4,764	-0.08%
2018/08/08	0	0.00	9	52.39	52.60	-9	4,743	-0.19%
2018/08/07	22	53.34	2	51.80	52.40	20	4,823	0.41%
2018/08/03	0	0.00	12	54.73	54.80	-12	4,733	-0.25%
2018/07/31	5	54.20	5	55.00	53.90	0	4,998	0.00%
2018/07/30	10	53.80	0	0.00	53.90	10	5,051	0.20%
2018/07/27	0	0.00	12	54.52	54.80	-12	5,066	-0.24%
2018/07/18	337	55.21	322	55.02	55.00	15	5,598	0.27%	大買/大賣/
2018/07/16	0	0.00	282	52.61	52.80	-282	5,456	-5.17%	大賣/鉅額交易
2018/07/13	282	52.36	0	0.00	52.80	282	5,476	5.15%	大買/鉅額交易
2018/07/11	0	0.00	1	51.10	51.10	-1	5,609	-0.02%
2018/07/05	1	51.00	1	52.30	51.30	0	5,724	0.00%
2018/07/04	2	51.30	7	51.60	50.60	-5	5,784	-0.09%
2018/07/03	8	54.19	9	54.66	52.80	-1	5,779	-0.02%
2018/06/28	1	56.60	5	56.10	55.80	-4	6,004	-0.07%
2018/06/25	5	56.90	15	56.73	56.60	-10	6,399	-0.16%
2018/06/22	14	56.14	33	56.71	56.70	-19	6,855	-0.28%
2018/06/21	20	57.30	17.7	56.79	56.50	2.3	6,885	0.03%
2018/06/20	15	58.67	55	56.89	56.90	-40	6,973	-0.57%
2018/06/19	2	59.50	1	60.50	59.00	1	7,225	0.01%
2018/06/15	6.1	59.11	5	59.70	59.30	1.1	7,445	0.01%
2018/06/14	5	60.10	0	0.00	59.50	5	7,359	0.07%
2018/06/13	5	59.70	1	59.70	59.90	4	7,333	0.05%
2018/06/11	0	0.00	2	60.40	59.60	-2	7,387	-0.03%
2018/06/08	31	60.33	5	60.20	60.20	26	7,373	0.35%
2018/06/07	2.1	61.04	1	59.80	59.70	1.1	7,417	0.01%
2018/06/06	217.5	60.76	192	60.99	60.60	25.5	7,372	0.35%	大買/大賣/
2018/06/05	0	0.00	8	59.51	59.90	-8	7,306	-0.11%
2018/06/04	0	0.00	28	59.22	59.20	-28	7,203	-0.39%
2018/05/31	21	58.92	0	0.00	58.60	21	7,188	0.29%
2018/05/29	0	0.00	20	58.30	58.30	-20	7,114	-0.28%
2018/05/28	15	59.03	5	58.60	58.60	10	7,133	0.14%
2018/05/25	10	58.50	0	0.00	58.20	10	7,156	0.14%
2018/05/24	0	0.00	12	59.40	59.10	-12	7,129	-0.17%
2018/05/23	10	58.05	0	0.00	57.20	10	7,063	0.14%
2018/05/22	5	59.40	1	59.30	58.10	4	7,053	0.06%
2018/05/21	6	59.08	1	59.50	58.70	5	7,088	0.07%
2018/05/18	1	59.00	1	58.70	58.30	0	7,084	0.00%
2018/05/17	9	60.31	1	59.50	59.50	8	7,133	0.11%
2018/05/16	12	58.98	1	59.20	58.40	11	6,987	0.16%
2018/05/15	0.5	58.00	1	58.60	57.80	-0.5	7,014	-0.01%
2018/05/14	1	57.00	0	0.00	56.80	1	7,104	0.01%
2018/05/11	0.3	56.70	15	56.49	56.40	-14.7	7,124	-0.21%
2018/05/10	1	56.60	1	56.70	56.50	0	7,105	0.00%
2018/05/09	0	0.00	1	56.80	56.40	-1	7,127	-0.01%
2018/05/08	29.2	57.85	15	58.00	57.50	14.2	7,379	0.19%
2018/05/07	2	57.00	0	0.00	56.70	2	7,288	0.03%
2018/05/04	1	59.10	1	59.80	58.50	0	7,268	0.00%
2018/05/03	2	58.20	2	58.65	58.10	0	7,256	0.00%
2018/05/02	22	58.87	21	59.15	58.40	1	7,308	0.01%
2018/04/30	188	58.21	211	58.49	60.50	-23	7,271	-0.32%	大買/大賣/
2018/04/27	2	57.10	0	0.00	55.00	2	7,150	0.03%
2018/04/26	2	59.65	1	60.60	57.40	1	7,033	0.01%
2018/04/25	2	60.65	0	0.00	60.70	2	6,981	0.03%
2018/04/20	0	0.00	10	62.00	62.50	-10	7,074	-0.14%
2018/04/19	1	62.10	1	61.50	61.50	0	7,065	0.00%
2018/04/18	0	0.00	1	62.20	61.80	-1	7,038	-0.01%
2018/04/17	2	61.60	2	63.50	61.80	0	7,018	0.00%
2018/04/16	2	62.35	0	0.00	62.10	2	6,974	0.03%
2018/04/11	1	64.90	2	64.10	63.70	-1	7,116	-0.01%
2018/04/10	1	65.20	0	0.00	64.50	1	7,222	0.01%
2018/04/09	39	67.79	2	68.35	66.50	37	7,178	0.52%
2018/04/03	1	67.80	2	67.40	67.60	-1	7,098	-0.01%
2018/04/02	4	68.40	2	68.35	67.30	2	7,089	0.03%
2018/03/31	238	68.00	239	68.25	68.10	-1	6,997	-0.01%	大買/大賣/
2018/03/28	31	66.72	0	0.00	66.20	31	6,917	0.45%
2018/03/27	474	67.59	483	66.56	67.00	-9	7,085	-0.13%	大買/大賣/
2018/03/26	1	63.00	11	63.60	63.00	-10	6,669	-0.15%
2018/03/23	16	64.32	11	64.00	63.90	5	6,718	0.07%
2018/03/22	3	68.63	18	68.21	66.00	-15	6,790	-0.22%
2018/03/21	413	63.28	424	64.41	67.60	-11	6,851	-0.16%	大買/大賣/
2018/03/19	1	62.60	0	0.00	62.40	1	6,891	0.01%
2018/03/16	186	62.98	186	62.64	62.30	0	6,897	0.00%	大買/大賣/
2018/03/13	222	63.00	224	62.64	63.00	-2	6,827	-0.03%	大買/大賣/
2018/03/12	1	61.50	2	61.70	62.00	-1	6,802	-0.01%
2018/03/09	1	61.40	272	61.43	61.10	-271	6,828	-3.97%	大賣/鉅額交易
2018/03/08	278	61.18	7	61.10	61.10	271	6,825	3.97%	大買/鉅額交易
2018/03/07	12	60.10	0	0.00	60.50	12	6,847	0.18%
2018/03/05	214	62.04	213	61.80	60.50	1	6,887	0.01%	大買/大賣/
2018/03/02	5	61.00	0	0.00	61.00	5	6,868	0.07%
2018/02/27	1	62.30	1	62.10	61.00	0	6,895	0.00%
2018/02/23	193	63.23	193	63.05	62.50	0	7,025	0.00%	大買/大賣/
2018/02/22	0	0.00	12	62.28	62.00	-12	7,022	-0.17%
2018/02/21	0	0.00	2	62.30	63.00	-2	7,023	-0.03%
2018/02/12	0	0.00	1	60.20	59.90	-1	6,981	-0.01%
2018/02/09	2	58.80	0	0.00	60.00	2	7,002	0.03%
2018/02/08	1	62.20	0	0.00	62.10	1	6,923	0.01%
2018/02/06	7	63.60	5	63.06	62.30	2	6,922	0.03%
2018/02/05	0	0.00	1	68.40	68.60	-1	6,841	-0.01%
2018/02/01	1	71.50	0	0.00	70.50	1	6,928	0.01%
2018/01/31	8	72.49	1	73.70	71.00	7	6,891	0.10%
2018/01/30	0	0.00	11	71.02	71.40	-11	6,613	-0.17%
2018/01/29	207	71.10	210	70.81	70.20	-3	6,547	-0.05%	大買/大賣/
2018/01/26	1	69.10	1	69.10	69.30	0	6,519	0.00%
2018/01/24	2	69.20	0	0.00	69.20	2	6,512	0.03%
2018/01/23	2	69.50	8	70.30	69.50	-6	6,482	-0.09%
2018/01/22	1	70.80	0	0.00	71.20	1	6,471	0.02%
2018/01/19	0	0.00	1	71.20	71.10	-1	6,489	-0.02%
2018/01/18	1	72.00	0	0.00	72.00	1	6,477	0.02%
2018/01/17	0	0.00	1	72.80	73.00	-1	6,488	-0.02%
2018/01/16	0	0.00	2.3	72.89	72.60	-2.3	6,478	-0.04%
2018/01/15	0	0.00	2.3	71.97	71.80	-2.3	6,461	-0.04%
2018/01/11	4	70.60	0.1	70.30	70.20	4	6,582	0.06%
2018/01/09	1	72.70	1	71.90	72.30	0	6,799	0.00%
2018/01/08	14.3	73.56	4	73.00	72.00	10.3	6,845	0.15%
2018/01/05	11	75.24	1	76.00	75.20	10	6,877	0.15%
2018/01/04	3	75.90	23	75.80	75.60	-20	6,877	-0.29%
2018/01/02	1	74.00	0	0.00	73.90	1	6,985	0.01%