宏達電 (2498)-合庫-台中券商分點個股進出

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
43.05
漲跌
▲0.10
漲幅
+0.23%
成交量
2,101張
產業
上市通信網路類股
1094人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

宏達電 (2498)籌碼相關－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	20	43.07	42.95	-20	8,400	-0.24%
2024/11/19	21	43.45	0	0.00	43.30	21	8,411	0.25%
2024/11/18	51	42.70	49	42.65	42.85	2	8,411	0.02%
2024/11/15	0	0.00	2.5	43.18	42.95	-2.5	8,400	-0.03%
2024/11/14	2	42.68	3	42.85	42.50	-1	8,377	-0.01%
2024/11/13	3	44.35	0	0.00	43.90	3	8,331	0.04%
2024/11/12	1	44.90	1	45.00	44.75	0	8,351	0.00%
2024/11/11	0	0.00	4	45.04	45.10	-4	8,344	-0.05%
2024/11/08	0	0.00	1	44.25	44.35	-1	8,338	-0.01%
2024/11/06	2	44.35	0	0.00	43.80	2	8,412	0.02%
2024/11/05	1	44.00	2	44.23	44.10	-1	8,453	-0.01%
2024/11/04	1	43.65	0	0.00	43.55	1	8,560	0.01%
2024/11/01	6	42.86	0	0.00	43.10	6	8,647	0.07%
2024/10/30	0	0.00	2	44.25	44.00	-2	8,625	-0.02%
2024/10/29	11	44.30	72	44.61	44.30	-61	8,670	-0.70%
2024/10/25	1	45.55	0	0.00	45.60	1	8,590	0.01%
2024/10/24	64	46.29	34	45.99	45.85	30	8,579	0.35%
2024/10/23	2	48.40	0	0.00	47.60	2	8,427	0.02%
2024/10/22	0	0.00	22	47.85	47.90	-22	8,331	-0.26%
2024/10/21	1	48.20	0	0.00	48.00	1	8,363	0.01%
2024/10/18	31	48.81	27	48.62	48.40	4	8,356	0.05%
2024/10/17	1	48.90	0	0.00	48.65	1	8,247	0.01%
2024/10/16	12	48.01	15	48.32	47.80	-3	8,203	-0.04%
2024/10/15	16	48.60	49	48.53	48.60	-33	8,126	-0.41%
2024/10/14	0	0.00	6	47.65	47.65	-6	8,029	-0.07%
2024/10/11	29	47.70	37	47.85	47.50	-8	8,014	-0.10%
2024/10/09	98.6	48.81	22	48.16	48.20	76.6	7,955	0.96%
2024/10/08	158	49.58	82	49.40	49.70	76	7,827	0.97%	大買/
2024/10/07	65	51.35	61	51.61	51.50	4	7,596	0.05%
2024/10/04	205.4	53.55	110	53.59	52.00	95.4	7,325	1.30%	大買/大賣/
2024/10/01	152	49.20	180.3	49.86	52.00	-28.3	6,000	-0.47%	大買/大賣/
2024/09/30	17	47.53	19	47.47	47.35	-2	5,144	-0.04%
2024/09/27	1	45.25	2	45.00	45.25	-1	4,849	-0.02%
2024/09/26	0	0.00	4	44.90	44.20	-4	4,852	-0.08%
2024/09/25	1	44.00	0	0.00	44.00	1	4,798	0.02%
2024/09/24	1	44.00	0	0.00	44.00	1	4,800	0.02%
2024/09/19	0	0.00	5.8	45.19	45.25	-5.8	4,917	-0.12%
2024/09/18	0	0.00	2	45.90	44.80	-2	5,096	-0.04%
2024/09/16	0	0.00	10	45.81	45.65	-10	5,570	-0.18%
2024/09/13	0	0.00	5.5	44.69	45.45	-5.5	5,934	-0.09%
2024/09/12	0	0.00	13	44.14	44.15	-13	5,920	-0.22%
2024/09/11	5	42.94	8	43.82	43.40	-3	5,950	-0.05%
2024/09/10	9	42.76	2	42.35	42.45	7	5,973	0.12%
2024/09/09	0	0.00	5	43.45	43.90	-5	5,992	-0.08%
2024/09/06	0	0.00	5	44.83	44.55	-5	6,028	-0.08%
2024/09/05	1	44.00	7	44.00	44.15	-6	6,108	-0.10%
2024/09/04	2	42.25	0	0.00	42.05	2	6,165	0.03%
2024/09/03	0	0.00	1	44.60	43.95	-1	6,438	-0.02%
2024/09/02	0	0.00	2	44.55	44.45	-2	6,454	-0.03%
2024/08/30	0.1	44.80	0	0.00	44.50	0.1	6,480	0.00%
2024/08/29	9	44.67	0	0.00	44.65	9	6,511	0.14%
2024/08/28	1	45.25	8	45.53	45.00	-7	6,511	-0.11%
2024/08/27	5	45.01	1	44.85	45.50	4	6,648	0.06%
2024/08/26	1	45.70	13	45.52	45.50	-12	6,654	-0.18%
2024/08/23	17	43.64	20	43.94	43.95	-3	6,633	-0.05%
2024/08/22	0	0.00	13	44.11	44.30	-13	6,625	-0.20%
2024/08/21	1	43.25	3	43.20	42.95	-2	6,599	-0.03%
2024/08/20	0	0.00	2	42.60	42.70	-2	6,590	-0.03%
2024/08/19	0	0.00	2	42.00	42.05	-2	6,592	-0.03%
2024/08/16	2	41.93	5	42.05	42.10	-3	6,599	-0.05%
2024/08/15	1	41.20	0	0.00	41.25	1	6,589	0.02%
2024/08/14	0	0.00	2	40.93	40.80	-2	6,580	-0.03%
2024/08/13	1	39.65	1	39.70	39.75	0	6,536	0.00%
2024/08/12	0	0.00	5	39.72	39.50	-5	6,531	-0.08%
2024/08/09	0	40.25	9	40.16	38.75	-9	6,522	-0.14%
2024/08/08	6	38.38	2.3	39.29	39.05	3.8	6,439	0.06%
2024/08/07	7	38.94	5	39.39	39.45	2	6,441	0.03%
2024/08/06	2	36.15	4	37.35	37.80	-2	6,471	-0.03%
2024/08/05	33	38.85	4	39.09	38.70	29	6,337	0.46%
2024/08/02	3	43.83	6	44.26	42.95	-3	6,230	-0.05%
2024/08/01	5	44.14	2	44.20	45.00	3	6,201	0.05%
2024/07/31	46	43.23	45	44.91	44.05	1	6,132	0.02%
2024/07/30	1	41.95	1	41.70	43.20	0	6,085	0.00%
2024/07/29	3	42.50	85	42.88	42.30	-82	6,086	-1.35%
2024/07/26	51	43.21	1	43.30	43.25	50	6,074	0.82%
2024/07/23	5	44.55	26	44.34	44.35	-21	6,090	-0.34%
2024/07/22	90	44.10	23	43.88	43.90	67	6,083	1.10%
2024/07/19	10	45.12	1	45.00	45.10	9	6,045	0.15%
2024/07/18	2	45.73	6.3	46.12	46.15	-4.3	5,992	-0.07%
2024/07/17	3	46.23	21	46.26	46.10	-18	5,951	-0.30%
2024/07/16	2	46.73	14	47.19	46.45	-12	5,984	-0.20%
2024/07/15	24	46.19	0	0.00	45.80	24	5,987	0.40%
2024/07/12	2	47.35	9	47.08	46.90	-7	5,959	-0.12%
2024/07/11	7	47.04	75	46.92	46.70	-68	5,934	-1.15%
2024/07/10	12	47.13	15	47.56	47.15	-3	5,978	-0.05%
2024/07/09	21	46.58	4.3	46.37	46.80	16.8	5,931	0.28%
2024/07/08	4	47.76	29	48.27	47.50	-25	5,888	-0.42%
2024/07/05	77.3	48.82	15.3	48.33	48.00	62.1	5,851	1.06%
2024/07/04	0	0.00	6	45.73	45.90	-6	5,656	-0.11%
2024/07/03	8	45.27	0	0.00	45.45	8	5,681	0.14%
2024/07/02	2	45.13	3	45.08	45.20	-1	5,655	-0.02%
2024/07/01	2	46.20	41	46.01	45.70	-39	5,620	-0.69%
2024/06/27	3	46.30	1.2	46.23	45.95	1.8	5,624	0.03%
2024/06/26	10	46.86	8	46.96	46.60	2	5,580	0.04%
2024/06/25	10	47.71	6	47.70	47.55	4	5,513	0.07%
2024/06/24	32	48.38	49	47.78	47.50	-17	5,451	-0.31%
2024/06/21	58	49.03	22	48.82	49.25	36	5,313	0.68%
2024/06/20	59	47.50	71	47.82	48.05	-12	4,903	-0.24%
2024/06/19	5	45.51	3	45.67	45.40	2	4,535	0.04%
2024/06/18	22	45.88	4	46.34	45.70	18	4,530	0.40%
2024/06/17	0	0.00	8	46.08	46.05	-8	4,514	-0.18%
2024/06/14	1	45.50	12	45.70	45.20	-11	4,460	-0.25%
2024/06/13	2	45.18	5	46.50	45.20	-3	4,407	-0.07%
2024/06/12	3	45.30	2	46.10	45.65	1	4,312	0.02%
2024/06/11	32	45.80	15	45.79	45.40	17	4,227	0.40%
2024/06/07	8	46.12	33	45.63	46.15	-25	4,145	-0.60%
2024/06/06	1	43.00	0.4	43.00	42.85	0.7	3,858	0.02%
2024/06/05	3	43.58	1.2	43.69	43.15	1.9	3,841	0.05%
2024/06/04	10	43.84	1	43.75	43.70	9	3,945	0.23%
2024/06/03	6	44.03	6	44.16	44.00	0	4,003	0.00%
2024/05/31	17	43.91	12	44.53	43.60	5	4,148	0.12%
2024/05/30	4	43.26	5	43.30	43.15	-1	4,029	-0.02%
2024/05/29	9	43.85	6	43.68	43.30	3	4,067	0.07%
2024/05/28	0	0.00	2	42.95	43.40	-2	4,037	-0.05%
2024/05/27	3	43.20	5	43.08	43.30	-2	4,072	-0.05%
2024/05/24	3	41.95	0	0.00	42.05	3	4,234	0.07%
2024/05/23	9	42.69	0	0.00	42.50	9	4,241	0.21%
2024/05/22	0	0.00	2	43.70	43.50	-2	4,278	-0.05%
2024/05/21	1	43.30	0	0.00	42.70	1	4,302	0.02%
2024/05/20	0	0.00	1	43.40	43.40	-1	4,363	-0.02%
2024/05/17	2	43.08	1	43.20	43.20	1	4,402	0.02%
2024/05/16	0	0.00	1.4	43.14	43.25	-1.4	4,424	-0.03%
2024/05/15	1	42.35	1.4	42.86	42.60	-0.4	4,435	-0.01%
2024/05/14	8	42.33	0	0.00	42.25	8	4,440	0.18%
2024/05/13	8	42.25	10.4	42.24	42.00	-2.4	4,541	-0.05%
2024/05/10	5.2	40.97	4	41.04	41.60	1.2	4,543	0.03%
2024/05/09	3	41.83	0	0.00	41.60	3	4,525	0.07%
2024/05/08	0	0.00	1	42.20	42.45	-1	4,553	-0.02%
2024/05/07	1	42.05	12	41.71	42.00	-11	4,588	-0.24%
2024/05/06	0	42.90	0	0.00	42.80	0	4,583	0.00%
2024/05/03	0	0.00	4	43.19	42.85	-4	4,605	-0.09%
2024/05/02	3	42.57	8	43.18	42.65	-5	4,628	-0.11%
2024/04/30	8	42.79	0	0.00	42.65	8	4,710	0.17%
2024/04/29	21	43.18	5	43.32	43.40	16	4,755	0.34%
2024/04/26	0	0.00	2	42.13	42.05	-2	4,783	-0.04%
2024/04/25	1.4	41.65	0	0.00	41.70	1.4	4,837	0.03%
2024/04/24	3	42.45	3	42.52	42.40	0	4,880	0.00%
2024/04/23	1	41.90	0	0.00	42.15	1	4,994	0.02%
2024/04/22	2	41.45	2	42.55	41.45	0	5,075	0.00%
2024/04/19	21	42.11	90	42.10	41.45	-69	5,086	-1.36%
2024/04/18	2	42.73	5	43.13	43.25	-3	5,124	-0.06%
2024/04/17	6	42.93	20	43.00	42.80	-14	5,293	-0.26%
2024/04/16	49	44.19	24	43.68	42.90	25	5,669	0.44%
2024/04/15	22	45.35	6	45.87	45.15	16	6,724	0.24%
2024/04/12	11	45.84	4	46.49	46.05	7	7,381	0.09%
2024/04/11	13.3	45.87	2	45.98	45.55	11.3	7,361	0.15%
2024/04/10	7	46.51	0	0.00	46.40	7	7,393	0.09%
2024/04/09	55	46.60	100	46.44	46.65	-45	7,483	-0.60%
2024/04/08	19	47.35	33	47.09	47.45	-14	7,516	-0.19%
2024/04/03	30	46.81	1	46.85	47.20	29	7,548	0.38%
2024/04/02	4	47.55	61	47.56	47.50	-57	7,602	-0.75%
2024/04/01	0	0.00	11	48.09	48.25	-11	7,772	-0.14%
2024/03/29	4	47.63	0	0.00	47.20	4	7,874	0.05%
2024/03/28	3	47.50	3.1	47.62	47.65	-0.1	8,335	0.00%
2024/03/27	1	47.70	0	0.00	47.65	1	8,601	0.01%
2024/03/26	4	47.53	3	47.90	47.85	1	8,590	0.01%
2024/03/25	7.1	48.37	3	48.63	48.00	4.1	8,579	0.05%
2024/03/22	0.1	46.90	0	0.00	47.45	0.1	8,472	0.00%
2024/03/21	0	0.00	3	47.07	47.05	-3	8,556	-0.04%
2024/03/20	1	46.15	3	45.90	46.00	-2	8,743	-0.02%
2024/03/19	10.3	45.45	10	45.73	45.65	0.3	9,139	0.00%
2024/03/18	1	45.65	0.4	45.80	45.80	0.6	9,152	0.01%
2024/03/15	7.1	45.43	6	45.60	45.15	1.1	9,180	0.01%
2024/03/14	10	45.91	13	46.15	45.50	-3	9,179	-0.03%
2024/03/13	4	46.40	2	46.80	45.90	2	9,195	0.02%
2024/03/12	2	46.63	11	46.90	47.25	-9	9,209	-0.10%
2024/03/11	1	46.00	1	46.05	46.20	0	9,198	0.00%
2024/03/08	69.4	46.64	162	45.65	45.90	-92.7	9,224	-1.00%	大賣/
2024/03/07	3	47.83	2.1	47.63	47.00	1	9,146	0.01%
2024/03/06	98.2	47.74	78	47.08	47.10	20.2	9,092	0.22%
2024/03/05	5	49.19	10	49.42	48.90	-5	8,969	-0.06%
2024/03/04	8	49.60	14	49.44	49.20	-6	8,958	-0.07%
2024/03/01	2	49.35	4	49.59	48.95	-2	8,982	-0.02%
2024/02/29	0	0.00	1	48.80	48.75	-1	8,985	-0.01%
2024/02/27	105.7	49.67	24	50.56	48.60	81.7	9,009	0.91%	大買/
2024/02/26	46.5	48.51	41	48.44	49.00	5.5	8,870	0.06%
2024/02/23	52.1	49.14	32	48.77	48.50	20.1	8,971	0.22%
2024/02/22	1.3	49.18	6	49.85	49.00	-4.7	8,973	-0.05%
2024/02/21	1	48.95	1	50.00	49.55	0	9,009	0.00%
2024/02/20	6.1	49.29	0	0.00	49.20	6.1	9,182	0.07%
2024/02/19	16	50.34	10	50.45	50.00	6	9,162	0.07%
2024/02/16	0	0.00	11	49.56	50.00	-11	9,254	-0.12%
2024/02/15	8.1	48.69	23	49.02	49.35	-14.9	9,323	-0.16%
2024/02/05	33.4	49.63	7	49.25	49.05	26.4	9,356	0.28%
2024/02/02	71.1	50.71	68	51.07	50.00	3.1	9,286	0.03%
2024/02/01	2	50.50	18	50.09	50.70	-16	9,271	-0.17%
2024/01/31	0.2	49.30	1	49.40	49.10	-0.8	9,321	-0.01%
2024/01/30	15	50.11	8	49.90	49.50	7	9,409	0.07%
2024/01/29	11	50.06	13.1	50.48	50.50	-2.1	9,445	-0.02%
2024/01/26	4.2	50.48	3	50.80	50.00	1.2	9,673	0.01%
2024/01/25	8	51.25	7	50.69	50.50	1	9,699	0.01%
2024/01/24	16.1	51.66	29	52.31	51.40	-12.9	9,681	-0.13%
2024/01/23	9	51.90	9	52.02	51.70	0	9,628	0.00%
2024/01/22	0	0.00	22	50.90	51.50	-22	9,589	-0.23%
2024/01/19	5	50.28	7.1	50.35	50.30	-2.1	9,606	-0.02%
2024/01/18	17	50.25	2	49.98	50.40	15	9,580	0.16%
2024/01/17	6	49.83	3	49.40	49.15	3	9,534	0.03%
2024/01/16	3	50.63	4	50.58	50.30	-1	9,430	-0.01%
2024/01/15	5	51.54	5.1	51.76	51.30	-0.1	9,357	0.00%
2024/01/12	32	52.03	11	52.68	51.60	21	9,351	0.22%
2024/01/11	64.5	52.46	16	52.45	52.10	48.5	9,297	0.52%
2024/01/10	99	53.40	57	52.29	52.20	42	9,242	0.45%
2024/01/09	363	54.37	317	54.04	54.70	46	8,994	0.51%	大買/大賣/
2024/01/08	7	52.97	78	52.81	52.90	-71	7,866	-0.90%
2024/01/05	11	48.90	56	49.03	48.90	-45	7,192	-0.63%
2024/01/04	25	49.06	0	0.00	48.65	25	7,219	0.35%
2024/01/03	36	49.69	0	0.00	49.40	36	7,236	0.50%
2024/01/02	100	51.29	89	51.51	50.70	11	7,178	0.15%
2023/12/29	20	51.41	12	51.70	51.30	8	7,236	0.11%
2023/12/28	30	51.85	10	52.27	51.60	20	7,246	0.28%
2023/12/27	65	52.31	189	52.53	52.10	-124	7,194	-1.72%	大賣/鉅額交易
2023/12/26	163.1	51.94	50	51.40	51.50	113.1	7,015	1.61%	大買/鉅額交易
2023/12/25	164	53.31	223.2	53.36	52.00	-59.2	6,901	-0.86%	大買/大賣/
2023/12/22	60	50.95	47	51.36	51.20	13	6,432	0.20%
2023/12/21	8	48.87	0	0.00	49.15	8	6,176	0.13%
2023/12/20	2	48.85	15	49.14	49.55	-13	6,172	-0.21%
2023/12/19	16	48.47	1	48.80	48.65	15	6,148	0.24%
2023/12/18	13.1	50.24	8	49.28	49.25	5.1	6,148	0.08%
2023/12/15	43	51.48	29	50.57	50.80	14	6,065	0.23%
2023/12/14	45.1	51.95	151	51.79	52.00	-105.9	5,873	-1.80%	大賣/鉅額交易
2023/12/13	0	0.00	0	48.35	48.30	0	5,425	0.00%
2023/12/12	8	48.66	0	0.00	48.30	8	5,435	0.15%
2023/12/11	0	0.00	4	48.86	48.70	-4	5,466	-0.07%
2023/12/08	8	48.74	0	0.00	48.85	8	5,475	0.15%
2023/12/07	9	48.83	1	49.15	48.40	8	5,460	0.15%
2023/12/06	9	49.30	3	49.20	48.90	6	5,428	0.11%
2023/12/05	30	49.47	7	49.36	49.20	23	5,435	0.42%
2023/12/04	31	50.03	3	50.07	49.75	28	5,473	0.51%
2023/12/01	10	49.96	0	0.00	49.45	10	5,453	0.18%
2023/11/30	1	50.20	12	49.98	50.20	-11	5,414	-0.20%
2023/11/29	10	49.65	0	0.00	49.65	10	5,370	0.19%
2023/11/28	0	0.00	24	49.28	50.00	-24	5,348	-0.45%
2023/11/24	1	49.65	3	49.00	49.05	-2	5,291	-0.04%
2023/11/23	4	50.13	7.2	50.35	50.10	-3.2	5,249	-0.06%
2023/11/22	0	0.00	11.4	49.88	50.00	-11.4	5,226	-0.22%
2023/11/21	0	0.00	1.1	49.30	49.30	-1.1	5,125	-0.02%
2023/11/20	3.5	49.80	0	0.00	49.15	3.5	5,091	0.07%
2023/11/17	18	49.47	31.1	49.22	49.45	-13.1	5,037	-0.26%
2023/11/16	10	47.80	1	48.15	48.15	9	4,841	0.19%
2023/11/15	12	48.13	7	47.97	48.00	5	4,817	0.10%
2023/11/14	20	47.04	23	47.62	47.20	-3	4,728	-0.06%
2023/11/13	1	46.35	23	47.24	46.75	-22	4,668	-0.47%
2023/11/10	2	45.93	0	0.00	45.90	2	4,645	0.04%
2023/11/09	3	46.77	2	46.58	46.30	1	4,668	0.02%
2023/11/08	2	46.80	12	47.10	47.40	-10	4,731	-0.21%
2023/11/07	22.1	46.27	46	46.37	46.05	-23.9	4,652	-0.51%
2023/11/06	32	47.89	7	48.18	48.10	25	4,602	0.54%
2023/11/03	111	47.27	106	47.85	47.40	5	4,549	0.11%	大買/大賣/
2023/11/02	29	45.95	9.1	46.01	45.85	19.9	4,356	0.46%
2023/11/01	6	44.20	1	44.80	44.75	5	4,470	0.11%
2023/10/31	36	45.04	5	45.75	44.10	31	4,598	0.67%
2023/10/30	16	46.18	9	46.58	45.75	7	4,807	0.15%
2023/10/27	0	0.00	1	46.25	46.00	-1	4,872	-0.02%
2023/10/26	9	45.46	0	0.00	45.15	9	4,880	0.18%
2023/10/25	7	46.45	1	46.60	46.60	6	4,945	0.12%
2023/10/24	3	45.13	71	45.34	45.70	-68	5,041	-1.35%
2023/10/20	18	45.81	10	44.75	45.70	8	5,146	0.16%
2023/10/19	44	45.82	7	45.97	45.85	37	5,182	0.71%
2023/10/18	15	46.70	4	46.23	46.60	11	5,274	0.21%
2023/10/17	25	49.81	10	49.58	48.10	15	5,172	0.29%
2023/10/16	4	49.46	2	49.38	49.05	2	5,121	0.04%
2023/10/13	2	50.05	0	0.00	50.10	2	5,240	0.04%
2023/10/12	0	0.00	8	50.01	50.30	-8	5,366	-0.15%
2023/10/11	4	49.05	5	50.38	49.25	-1	5,491	-0.02%
2023/10/06	17	49.79	16	50.04	49.65	1	5,673	0.02%
2023/10/05	12	49.59	50	50.23	50.30	-38	6,014	-0.63%
2023/10/04	19	47.50	6	47.63	47.45	13	6,175	0.21%
2023/10/03	5	48.75	0	0.00	48.75	5	6,183	0.08%
2023/10/02	2	49.10	1	49.10	49.10	1	6,297	0.02%
2023/09/28	3	48.10	0	0.00	48.10	3	6,410	0.05%
2023/09/27	2	48.60	0	0.00	48.60	2	6,431	0.03%
2023/09/26	1	48.80	0	0.00	48.65	1	6,496	0.02%
2023/09/25	8	49.53	12	49.88	49.45	-4	6,506	-0.06%
2023/09/21	7	48.47	2	48.45	48.45	5	6,600	0.08%
2023/09/20	9	49.53	0	0.00	49.20	9	6,605	0.14%
2023/09/19	9	49.93	0	0.00	49.45	9	6,662	0.14%
2023/09/18	2	50.40	2	50.70	50.50	0	6,695	0.00%
2023/09/15	11	50.65	3	50.67	50.40	8	6,888	0.12%
2023/09/14	3	50.80	0	0.00	50.90	3	6,926	0.04%
2023/09/13	1	49.45	0	0.00	49.50	1	6,999	0.01%
2023/09/12	1	49.80	3	50.10	49.80	-2	7,080	-0.03%
2023/09/11	5	50.17	0	0.00	49.30	5	7,089	0.07%
2023/09/08	7	50.47	0	0.00	50.10	7	7,114	0.10%
2023/09/07	4	51.50	4	52.13	51.00	0	7,133	0.00%
2023/09/05	0	0.00	2	52.95	53.00	-2	7,188	-0.03%
2023/09/04	0	0.00	3	52.43	52.70	-3	7,287	-0.04%
2023/09/01	3	52.40	0	0.00	52.10	3	7,380	0.04%
2023/08/31	51	52.90	1	53.30	52.80	50	7,669	0.65%
2023/08/30	0	0.00	8	52.03	52.50	-8	8,030	-0.10%
2023/08/29	0	0.00	4	51.10	51.80	-4	8,139	-0.05%
2023/08/28	6	50.78	0	0.00	50.40	6	8,214	0.07%
2023/08/23	0	0.00	3	51.30	51.50	-3	8,696	-0.03%
2023/08/22	1	51.50	30	50.91	50.70	-29	8,767	-0.33%
2023/08/21	0	0.00	1	51.50	51.20	-1	8,833	-0.01%
2023/08/18	1	50.90	9	50.94	50.70	-8	8,856	-0.09%
2023/08/17	3	50.60	1	51.00	51.00	2	8,893	0.02%
2023/08/16	4	49.64	0	0.00	50.40	4	8,956	0.04%
2023/08/15	2	49.73	11	50.00	50.00	-9	8,958	-0.10%
2023/08/14	2	49.45	0	0.00	49.10	2	9,137	0.02%
2023/08/11	7	50.27	21	50.20	50.10	-14	9,121	-0.15%
2023/08/10	2	50.35	2	50.80	50.50	0	9,128	0.00%
2023/08/09	0	0.00	1	51.70	51.90	-1	9,074	-0.01%
2023/08/08	5	51.90	77	51.70	51.90	-72	9,086	-0.79%
2023/08/07	38	50.32	32	50.43	52.30	6	9,133	0.07%
2023/08/04	78	51.53	153	51.58	51.10	-75	9,024	-0.83%	大賣/
2023/08/02	61	53.89	19	53.10	52.50	42	8,926	0.47%
2023/08/01	9	56.10	17	56.11	55.60	-8	8,713	-0.09%
2023/07/31	8	55.96	1	55.70	55.80	7	8,672	0.08%
2023/07/28	60	56.14	20	56.06	56.00	40	8,619	0.46%
2023/07/27	23	56.07	27	56.71	57.20	-4	8,602	-0.05%
2023/07/26	9	55.91	4	56.45	55.50	5	8,529	0.06%
2023/07/25	4	55.83	1	56.00	55.70	3	8,563	0.04%
2023/07/24	12	56.93	17	56.54	56.30	-5	8,609	-0.06%
2023/07/21	7	57.01	39	57.99	57.80	-32	8,621	-0.37%
2023/07/20	4	56.20	9	56.34	57.00	-5	8,657	-0.06%
2023/07/19	21	56.29	1	56.40	55.60	20	8,690	0.23%
2023/07/18	9.3	57.12	4	57.60	56.70	5.3	8,788	0.06%
2023/07/17	22	57.75	22	58.42	58.50	0	8,914	0.00%
2023/07/14	1	58.60	7	58.89	58.80	-6	8,991	-0.07%
2023/07/13	11	58.42	52	59.19	58.40	-41	8,953	-0.46%
2023/07/12	115	59.17	38	58.88	57.70	77	8,770	0.88%	大買/
2023/07/11	30	57.75	5	57.96	58.00	25	8,506	0.29%
2023/07/10	2	56.00	0	0.00	55.30	2	8,312	0.02%
2023/07/07	5	56.44	2	56.10	55.90	3	8,305	0.04%
2023/07/06	3	57.33	5	57.60	56.80	-2	8,385	-0.02%
2023/07/05	4	56.95	9	57.17	56.80	-5	8,668	-0.06%
2023/07/04	2	57.15	30	57.25	57.20	-28	9,133	-0.31%
2023/07/03	5	57.56	0	0.00	57.10	5	9,220	0.05%
2023/06/30	3	56.97	7	57.20	57.10	-4	9,320	-0.04%
2023/06/29	8.1	57.12	25.2	57.19	57.00	-17.2	9,382	-0.18%
2023/06/28	35	56.56	60	56.35	56.40	-25	9,417	-0.27%
2023/06/27	1	56.40	42	56.40	56.40	-41	9,657	-0.42%
2023/06/26	17	57.59	0	0.00	57.40	17	9,898	0.17%
2023/06/21	5	58.30	6	59.05	58.70	-1	10,018	-0.01%
2023/06/20	15	58.92	20	58.50	58.70	-5	9,944	-0.05%
2023/06/19	83	59.39	2	59.30	58.90	81	10,023	0.81%
2023/06/16	20	60.37	6	60.82	60.50	14	10,044	0.14%
2023/06/15	0	0.00	131	60.38	60.20	-131	10,095	-1.30%	大賣/鉅額交易
2023/06/14	9	60.41	23	60.33	60.20	-14	10,260	-0.14%
2023/06/13	1	61.00	0	0.00	61.00	1	10,510	0.01%
2023/06/12	35	60.49	21	60.61	60.20	14	10,964	0.13%
2023/06/09	34	61.21	7	60.90	60.40	27	11,189	0.24%
2023/06/08	17	60.95	44	60.85	60.40	-27	11,507	-0.23%
2023/06/07	11	61.87	18	62.18	62.00	-7	11,855	-0.06%
2023/06/06	96	61.79	8	61.09	61.00	88	12,463	0.71%
2023/06/05	49.1	64.32	110	64.27	63.60	-60.9	12,483	-0.49%	大賣/
2023/06/02	58	63.03	10	63.04	62.90	48	12,292	0.39%
2023/06/01	33.1	62.37	65	61.86	62.40	-32	12,408	-0.26%
2023/05/31	2.1	61.91	42	62.12	61.80	-40	12,681	-0.32%
2023/05/30	38	61.63	30	61.85	61.80	8	13,018	0.06%
2023/05/29	74.1	61.18	74	61.20	61.50	0.1	13,433	0.00%
2023/05/26	7	58.73	1	58.40	58.40	6	13,751	0.04%
2023/05/25	11	59.99	9	60.27	59.40	2	14,297	0.01%
2023/05/24	12	59.55	6	59.60	59.60	6	14,541	0.04%
2023/05/23	18	60.06	40	60.21	60.10	-22	15,234	-0.14%
2023/05/22	11	59.93	44	59.81	60.30	-33	15,543	-0.21%
2023/05/19	17	59.02	1	59.00	59.00	16	15,668	0.10%
2023/05/18	61	59.38	72	59.14	58.90	-11	15,860	-0.07%
2023/05/17	8	57.76	23	58.16	58.40	-15	16,248	-0.09%
2023/05/16	1	57.50	9	57.56	57.60	-8	16,400	-0.05%
2023/05/15	6	56.92	51	57.01	56.60	-45	16,607	-0.27%
2023/05/12	3	56.10	2	56.40	57.20	1	17,142	0.01%
2023/05/11	62	56.92	21	57.48	56.00	41	17,695	0.23%
2023/05/10	0	0.00	44	57.48	57.50	-44	18,116	-0.24%
2023/05/09	48	56.64	3	57.37	56.80	45	18,824	0.24%
2023/05/08	8	57.45	8	57.63	57.40	0	19,949	0.00%
2023/05/05	5	56.94	5	57.28	57.30	0	21,816	0.00%
2023/05/04	0	0.00	1	56.60	56.80	-1	22,378	0.00%
2023/05/03	21	56.80	7	56.54	56.50	14	22,607	0.06%
2023/05/02	3	57.13	6	57.27	57.50	-3	22,964	-0.01%
2023/04/28	16.1	57.05	17	57.00	56.70	-0.9	23,193	0.00%
2023/04/27	52	56.48	5	56.34	56.20	47	23,205	0.20%
2023/04/26	7	55.94	24	55.72	56.50	-17	23,243	-0.07%
2023/04/25	36	57.33	35	57.01	55.90	1	23,544	0.00%
2023/04/24	12	58.20	1	58.10	58.00	11	23,797	0.05%
2023/04/21	29	58.63	11	58.27	58.10	18	23,910	0.08%
2023/04/20	74	60.40	19	59.99	59.60	55	23,913	0.23%
2023/04/19	87	62.72	35	62.46	61.70	52	23,949	0.22%
2023/04/18	16	64.31	48	63.98	63.30	-32	24,001	-0.13%
2023/04/17	21	64.80	20	64.81	64.60	1	24,530	0.00%
2023/04/14	24	64.18	288	64.41	64.30	-264	24,969	-1.06%	大賣/鉅額交易
2023/04/13	17	64.04	8.1	63.82	63.70	8.9	25,245	0.04%
2023/04/12	16	64.79	19	64.83	64.70	-3	25,380	-0.01%
2023/04/11	34	65.16	70.9	65.16	64.30	-36.9	25,460	-0.14%
2023/04/10	7	64.60	11	65.09	65.20	-4	25,447	-0.02%
2023/04/07	124	64.89	93	64.51	64.10	31	25,252	0.12%	大買/
2023/04/06	52	62.98	26	63.29	63.60	26	24,885	0.10%
2023/03/31	4	62.38	11	62.25	62.60	-7	24,950	-0.03%
2023/03/30	12	61.85	7	61.96	62.00	5	25,029	0.02%
2023/03/29	27	61.81	12	61.50	61.60	15	25,176	0.06%
2023/03/28	40.1	62.27	112	62.06	61.70	-71.9	25,355	-0.28%	大賣/
2023/03/27	26	64.33	49	64.03	63.60	-23	25,215	-0.09%
2023/03/24	59.5	63.08	31	63.79	63.00	28.5	25,157	0.11%
2023/03/23	118	63.05	17.1	63.13	63.10	100.9	25,160	0.40%	大買/
2023/03/22	23	63.07	80.2	63.39	63.30	-57.2	25,290	-0.23%
2023/03/21	44	63.56	93	62.97	62.70	-49	25,422	-0.19%
2023/03/20	8.4	62.77	30	62.80	63.20	-21.6	25,545	-0.08%
2023/03/17	32	61.63	39.9	62.03	62.20	-7.9	25,901	-0.03%
2023/03/16	107	61.97	33.1	61.17	61.10	73.9	26,237	0.28%	大買/
2023/03/15	44.2	63.14	108	63.59	63.00	-63.8	26,537	-0.24%	大賣/
2023/03/14	21	62.78	32.1	63.03	62.50	-11.1	26,978	-0.04%
2023/03/13	54	60.94	72.1	61.55	62.60	-18.1	27,719	-0.07%
2023/03/10	77.1	62.41	70	62.89	62.60	7.1	28,235	0.03%
2023/03/09	93	65.78	70	65.09	64.40	23	29,472	0.08%
2023/03/08	80.2	63.70	34.5	63.58	63.40	45.7	29,774	0.15%
2023/03/07	52.5	65.08	32.1	65.54	64.90	20.4	29,637	0.07%
2023/03/06	48	64.43	41.1	64.49	64.80	7	29,643	0.02%
2023/03/03	26.1	63.94	35	65.19	63.60	-8.9	29,568	-0.03%
2023/03/02	110.1	65.39	66	64.77	64.80	44.1	29,462	0.15%	大買/
2023/03/01	123.2	66.86	183	66.76	66.10	-59.8	29,189	-0.20%	大買/大賣/
2023/02/24	139.2	66.90	37	65.96	65.40	102.2	28,773	0.36%	大買/鉅額交易
2023/02/23	57.4	66.45	105	66.75	66.70	-47.7	28,439	-0.17%	大賣/
2023/02/22	91.1	65.46	65	64.82	64.60	26.1	28,059	0.09%
2023/02/21	144.1	67.37	118.2	67.91	66.70	25.9	27,948	0.09%	大買/大賣/
2023/02/20	36	66.68	37	66.84	66.90	-1	27,536	0.00%
2023/02/17	24.5	65.62	21.3	65.65	65.80	3.2	27,439	0.01%
2023/02/16	5	65.52	30	65.63	65.60	-25	27,622	-0.09%
2023/02/15	83	64.14	124.1	64.08	64.50	-41.1	27,729	-0.15%	大賣/
2023/02/14	18	66.17	17	65.76	65.50	1	27,359	0.00%
2023/02/13	22.1	65.75	39	65.54	65.20	-17	27,496	-0.06%
2023/02/10	112.8	66.45	119.5	66.22	65.50	-6.7	27,637	-0.02%	大買/大賣/
2023/02/09	121	66.71	71	67.21	67.70	50	27,428	0.18%	大買/
2023/02/08	59	66.34	105.3	66.64	66.30	-46.3	27,527	-0.17%	大賣/
2023/02/07	110.1	66.64	80	66.63	66.10	30.1	27,519	0.11%	大買/
2023/02/06	201	67.01	249.2	66.70	68.70	-48.2	27,040	-0.18%	大買/大賣/
2023/02/03	340.3	67.90	266	67.05	65.10	74.3	26,040	0.29%	大買/大賣/
2023/02/02	18	66.04	94	66.35	66.90	-76	24,490	-0.31%
2023/02/01	28	60.85	15	60.67	60.90	13	24,173	0.05%
2023/01/31	62.2	60.51	52	60.56	60.80	10.2	24,234	0.04%
2023/01/30	13	58.58	38	58.78	59.50	-25	24,065	-0.10%
2023/01/17	10	57.16	0	0.00	57.20	10	24,033	0.04%
2023/01/16	17.1	57.17	38	57.38	57.20	-20.9	24,166	-0.09%
2023/01/13	67	58.24	39	57.89	57.30	28	24,282	0.12%
2023/01/12	37	59.89	72	59.79	59.50	-35	24,235	-0.14%
2023/01/11	14	59.29	77	59.30	59.00	-63	24,121	-0.26%
2023/01/10	27	58.87	62	59.00	58.80	-35	24,312	-0.14%
2023/01/09	23	59.09	17	59.31	58.70	6	24,559	0.02%
2023/01/06	27	59.05	25	59.04	58.50	2	24,854	0.01%
2023/01/05	64	59.52	87.3	59.49	58.70	-23.3	25,296	-0.09%
2023/01/04	136	59.04	46	59.18	58.80	90	25,241	0.36%	大買/
2023/01/03	20	58.02	57	58.14	58.10	-37	25,223	-0.15%
2022/12/30	34	56.42	13	56.63	55.70	21	25,198	0.08%
2022/12/29	14	55.41	67	55.42	55.70	-53	25,355	-0.21%
2022/12/28	81	56.75	20	56.38	55.70	61	25,989	0.23%
2022/12/27	10	56.77	24	56.75	57.10	-14	26,174	-0.05%
2022/12/26	26	55.63	23	55.64	55.70	3	26,380	0.01%
2022/12/23	18	55.07	3	55.40	55.00	15	26,855	0.06%
2022/12/22	40	56.29	51	56.04	55.40	-11	27,133	-0.04%
2022/12/21	24	54.85	16	55.58	55.80	8	27,737	0.03%
2022/12/20	47	55.87	17	55.96	54.40	30	28,192	0.11%
2022/12/19	20	56.91	75	56.96	56.40	-55	28,938	-0.19%
2022/12/16	11	57.45	14	57.41	57.20	-3	29,573	-0.01%
2022/12/15	114.2	58.51	10	58.89	58.20	104.2	30,474	0.34%	大買/鉅額交易
2022/12/14	18	58.38	3	58.30	58.40	15	31,185	0.05%
2022/12/13	25.3	59.93	125	59.13	58.40	-99.7	31,538	-0.32%	大賣/
2022/12/12	10	59.21	29	59.33	58.90	-19	31,888	-0.06%
2022/12/09	132.3	60.57	22.3	59.64	59.40	110	31,984	0.34%	大買/鉅額交易
2022/12/08	39	59.31	26	59.53	59.90	13	31,994	0.04%
2022/12/07	110	59.01	98	58.90	58.00	12	32,125	0.04%	大買/
2022/12/06	79.3	60.85	65	60.87	59.90	14.3	32,225	0.04%
2022/12/05	89	60.69	69	60.90	60.40	20	32,529	0.06%
2022/12/02	31	58.13	66	59.36	59.10	-35	31,931	-0.11%
2022/12/01	330	59.24	262.5	58.45	57.80	67.5	31,833	0.21%	大買/大賣/
2022/11/30	79	54.93	80.8	55.97	57.60	-1.8	31,310	-0.01%
2022/11/29	3	51.30	12	51.49	52.40	-9	31,608	-0.03%
2022/11/28	14.1	51.70	5	51.94	51.50	9.1	33,714	0.03%
2022/11/25	0	0.00	24	53.45	52.70	-24	34,360	-0.07%
2022/11/24	13	53.52	11	53.39	53.40	2	35,383	0.01%
2022/11/23	16	52.59	11	52.60	52.40	5	35,608	0.01%
2022/11/22	41	52.99	45	52.82	52.80	-4	35,980	-0.01%
2022/11/21	10	53.62	4	53.90	52.80	6	37,064	0.02%
2022/11/18	20	53.86	34	53.55	53.40	-14	37,282	-0.04%
2022/11/17	18	54.84	15	55.27	54.70	3	38,061	0.01%
2022/11/16	15	54.45	30	54.76	54.50	-15	38,499	-0.04%
2022/11/15	30.3	53.84	63	54.27	54.30	-32.7	38,967	-0.08%
2022/11/14	12	53.48	32	53.87	54.30	-20	39,829	-0.05%
2022/11/11	28	53.77	22	52.86	52.40	6	40,889	0.01%
2022/11/10	79	52.92	25	52.84	52.70	54	41,712	0.13%
2022/11/09	31	52.93	82	53.20	53.40	-51	42,307	-0.12%
2022/11/08	47	53.10	52	52.99	51.80	-5	43,100	-0.01%
2022/11/07	44	53.26	25	53.58	52.50	19	43,801	0.04%
2022/11/04	46	52.79	78.1	53.41	53.50	-32.1	44,700	-0.07%
2022/11/03	68	51.40	68	51.73	52.70	0	44,986	0.00%
2022/11/02	26.1	50.88	11	50.89	50.50	15.1	45,218	0.03%
2022/11/01	32	50.48	39	50.75	50.90	-7	46,009	-0.02%
2022/10/31	35.5	49.74	69	50.14	50.50	-33.5	46,929	-0.07%
2022/10/28	32	49.03	23	48.45	48.30	9	48,686	0.02%
2022/10/27	23	48.69	36	49.22	50.30	-13	49,722	-0.03%
2022/10/26	73	49.18	73	48.66	48.40	0	50,392	0.00%
2022/10/25	23	49.33	55	49.25	49.05	-32	51,129	-0.06%
2022/10/24	40	50.26	60	50.17	49.65	-20	52,478	-0.04%
2022/10/21	85	50.59	76	49.97	49.25	9	54,504	0.02%
2022/10/20	64	50.75	40	51.16	51.00	24	55,537	0.04%
2022/10/19	37	52.57	57	52.12	51.70	-20	56,959	-0.04%
2022/10/18	79	52.57	62	52.53	52.00	17	58,860	0.03%
2022/10/17	41	50.19	39	50.79	52.50	2	62,994	0.00%
2022/10/14	74	51.61	86	51.91	51.70	-12	65,525	-0.02%
2022/10/13	59	50.75	19	49.99	49.05	40	66,365	0.06%
2022/10/12	58	51.22	53	51.62	53.00	5	66,666	0.01%
2022/10/11	119.1	52.31	119	51.74	51.60	0.1	67,341	0.00%	大買/大賣/
2022/10/07	124	56.20	118	55.83	55.90	6	67,859	0.01%	大買/大賣/
2022/10/06	43	55.50	92	55.96	56.50	-49	69,128	-0.07%
2022/10/05	153	56.38	186	56.15	55.00	-33	70,843	-0.05%	大買/大賣/
2022/10/04	53	55.75	103	56.00	55.90	-50	71,871	-0.07%	大賣/
2022/10/03	16	53.84	10	54.17	54.30	6	72,857	0.01%
2022/09/30	32	52.01	33	51.92	54.80	-1	75,063	0.00%
2022/09/29	33	53.30	49	53.39	53.30	-16	77,665	-0.02%
2022/09/28	157.1	53.84	165	53.26	52.00	-7.9	81,115	-0.01%	大買/大賣/
2022/09/27	237	55.56	190	55.89	56.60	47	82,606	0.06%	大買/大賣/
2022/09/26	135	57.93	107	57.61	56.00	28	83,725	0.03%	大買/大賣/
2022/09/23	201.1	61.42	98	61.03	60.80	103.1	84,788	0.12%	大買/鉅額交易
2022/09/22	135.1	63.88	57	63.85	62.70	78.1	85,208	0.09%	大買/
2022/09/21	40	63.43	131.3	63.87	64.50	-91.3	85,680	-0.11%	大賣/
2022/09/20	41	62.75	68	62.71	62.80	-27	87,623	-0.03%
2022/09/19	50	61.95	35	62.34	61.30	15	87,693	0.02%
2022/09/16	22	61.69	71	61.47	61.20	-49	87,845	-0.06%
2022/09/15	72	62.19	63	62.29	61.30	9	88,657	0.01%
2022/09/14	112	62.18	130	61.95	62.60	-18	89,958	-0.02%	大買/大賣/
2022/09/13	332	63.66	302	62.72	62.20	30	89,566	0.03%	大買/大賣/
2022/09/12	112	63.55	139.4	63.76	63.30	-27.4	89,038	-0.03%	大買/大賣/
2022/09/08	82	61.02	81	60.88	60.80	1	88,042	0.00%
2022/09/07	61	60.25	41	60.41	60.40	20	87,776	0.02%
2022/09/06	305	62.75	224	62.01	60.10	81	87,085	0.09%	大買/大賣/
2022/09/05	575	64.61	502	63.67	63.40	73	86,076	0.08%	大買/大賣/
2022/09/02	223	63.58	403	64.62	63.90	-180	84,883	-0.21%	大買/大賣/鉅額交易
2022/09/01	345.3	61.35	334	60.75	60.20	11.4	82,647	0.01%	大買/大賣/
2022/08/31	145	60.95	167	61.33	62.30	-22	81,807	-0.03%	大買/大賣/
2022/08/30	111	59.58	60	59.63	59.10	51	80,656	0.06%	大買/
2022/08/29	107	58.83	67.7	59.00	58.70	39.3	80,251	0.05%	大買/
2022/08/26	167	61.98	168	62.11	61.60	-1	79,833	0.00%	大買/大賣/
2022/08/25	56	60.73	91	60.98	61.00	-35	78,831	-0.04%
2022/08/24	167.1	59.53	130	59.81	59.50	37.1	78,464	0.05%	大買/大賣/
2022/08/23	68	60.44	38.1	60.33	60.20	29.9	77,650	0.04%
2022/08/22	139.1	62.30	104	61.62	61.00	35.1	77,073	0.05%	大買/大賣/
2022/08/19	222	64.57	337	64.94	63.90	-115	76,527	-0.15%	大買/大賣/鉅額交易
2022/08/18	461	65.48	364	64.76	64.20	97	75,462	0.13%	大買/大賣/
2022/08/17	112	63.42	249.6	64.11	65.50	-137.6	74,055	-0.19%	大買/大賣/鉅額交易
2022/08/16	476.3	64.04	341	63.59	62.50	135.4	72,978	0.19%	大買/大賣/鉅額交易
2022/08/15	242.2	61.88	289	62.80	64.50	-46.8	72,200	-0.06%	大買/大賣/
2022/08/12	215	64.27	227.4	63.96	63.20	-12.4	71,105	-0.02%	大買/大賣/
2022/08/11	298.5	63.27	415.8	63.68	63.80	-117.3	70,103	-0.17%	大買/大賣/鉅額交易
2022/08/10	188	60.90	160.1	60.98	62.00	27.9	69,002	0.04%	大買/大賣/
2022/08/09	160.1	59.83	169	59.65	59.70	-8.9	68,156	-0.01%	大買/大賣/
2022/08/08	184	59.23	191	59.59	60.40	-7	67,502	-0.01%	大買/大賣/
2022/08/05	433	59.87	439	60.88	62.00	-6	66,539	-0.01%	大買/大賣/
2022/08/04	517.1	60.85	400	59.64	58.30	117.1	65,593	0.18%	大買/大賣/鉅額交易
2022/08/03	401.1	65.15	417	64.63	63.30	-15.9	63,697	-0.02%	大買/大賣/
2022/08/02	144	64.47	120	64.56	64.30	24	62,596	0.04%	大買/大賣/
2022/08/01	288.1	65.89	376	65.80	65.80	-87.9	61,911	-0.14%	大買/大賣/
2022/07/29	625.2	65.93	560.2	65.72	65.10	65	61,030	0.11%	大買/大賣/
2022/07/28	597	66.34	597	66.55	65.40	0	59,645	0.00%	大買/大賣/
2022/07/27	96	63.53	102.2	63.90	64.70	-6.2	57,530	-0.01%	大賣/
2022/07/26	486.1	66.52	278.2	65.42	64.20	207.9	56,412	0.37%	大買/大賣/鉅額交易
2022/07/25	448	65.51	483	66.16	66.60	-35	55,233	-0.06%	大買/大賣/
2022/07/22	892.1	67.27	774.2	66.45	64.70	117.9	53,167	0.22%	大買/大賣/鉅額交易
2022/07/21	411.2	62.50	489.3	64.17	65.60	-78.1	48,899	-0.16%	大買/大賣/
2022/07/20	99	60.32	266.5	59.93	59.70	-167.5	46,099	-0.36%	大賣/鉅額交易
2022/07/19	190	58.56	173	58.14	58.10	17	44,897	0.04%	大買/大賣/
2022/07/18	259	60.17	265.4	60.14	59.10	-6.4	44,100	-0.01%	大買/大賣/
2022/07/15	229.3	59.99	228	60.40	58.90	1.3	42,995	0.00%	大買/大賣/
2022/07/14	616	59.52	721.1	59.66	60.70	-105.1	42,083	-0.25%	大買/大賣/鉅額交易
2022/07/13	538	60.77	557.6	60.69	58.40	-19.6	40,525	-0.05%	大買/大賣/
2022/07/12	721.3	59.13	506	58.25	57.60	215.3	38,521	0.56%	大買/大賣/鉅額交易
2022/07/11	513.1	60.51	366	60.51	60.90	147.1	36,860	0.40%	大買/大賣/鉅額交易
2022/07/08	856.7	60.84	615	61.01	60.50	241.7	35,597	0.68%	大買/大賣/鉅額交易
2022/07/07	643.5	59.37	931	59.63	61.70	-287.5	33,181	-0.87%	大買/大賣/鉅額交易
2022/07/06	671.5	59.73	583.1	59.47	56.90	88.4	30,092	0.29%	大買/大賣/
2022/07/05	359.1	58.14	362	59.16	60.70	-2.9	26,355	-0.01%	大買/大賣/
2022/07/04	480	51.61	526	52.24	55.20	-46	24,146	-0.19%	大買/大賣/
2022/07/01	477	50.52	447.1	50.05	50.20	29.9	22,541	0.13%	大買/大賣/
2022/06/30	154.1	49.59	179	49.44	48.90	-24.9	20,532	-0.12%	大買/大賣/
2022/06/29	244.1	54.06	340.3	53.81	52.00	-96.2	19,418	-0.50%	大買/大賣/
2022/06/28	710.1	58.58	729.6	58.86	57.70	-19.5	17,930	-0.11%	大買/大賣/
2022/06/27	70	56.87	57	57.32	57.80	13	15,291	0.09%
2022/06/24	278	50.51	258	51.92	52.60	20	14,754	0.14%	大買/大賣/
2022/06/23	231	48.82	285	48.90	47.90	-54	14,113	-0.38%	大買/大賣/
2022/06/22	391.1	47.69	298.1	48.37	49.70	93	13,272	0.70%	大買/大賣/
2022/06/21	13	44.94	38	45.02	46.30	-25	11,791	-0.21%
2022/06/20	19.1	43.71	38.5	43.55	42.10	-19.4	11,763	-0.16%
2022/06/17	24	44.39	8	44.58	44.00	16	11,742	0.14%
2022/06/16	32.2	46.44	88	46.15	45.05	-55.8	11,870	-0.47%
2022/06/15	9	45.72	10	46.17	45.75	-1	11,921	-0.01%
2022/06/14	10.5	45.41	14	45.31	46.45	-3.5	12,146	-0.03%
2022/06/13	28	45.90	15	45.73	45.60	13	12,401	0.10%
2022/06/10	51.1	47.55	19	47.53	47.40	32.1	12,611	0.25%
2022/06/09	21	48.17	11	48.10	48.20	10	12,786	0.08%
2022/06/08	11	48.71	12	48.73	48.05	-1	13,083	-0.01%
2022/06/07	64.5	48.51	91	48.64	48.15	-26.5	13,501	-0.20%
2022/06/06	24	49.35	49	49.17	49.00	-25	13,971	-0.18%
2022/06/02	46.1	50.06	83	50.53	49.25	-36.9	14,489	-0.25%
2022/06/01	78.1	49.87	38	50.10	49.55	40.1	14,792	0.27%
2022/05/31	38.1	49.39	40.5	49.44	50.00	-2.4	15,290	-0.02%
2022/05/30	19.5	48.03	32	48.16	48.15	-12.5	16,732	-0.07%
2022/05/27	21	47.48	9	47.91	47.05	12	17,646	0.07%
2022/05/26	3	46.40	13	46.30	45.90	-10	17,706	-0.06%
2022/05/25	3	45.93	0	0.00	46.00	3	18,054	0.02%
2022/05/24	4.1	46.25	6	46.20	45.95	-1.9	18,678	-0.01%
2022/05/23	11	47.49	0	0.00	47.30	11	18,733	0.06%
2022/05/20	15	46.89	4	46.96	47.00	11	19,058	0.06%
2022/05/19	11	45.84	8	46.23	46.70	3	19,154	0.02%
2022/05/18	11	47.14	6.5	47.29	47.20	4.5	19,316	0.02%
2022/05/17	4	46.98	46	46.75	47.20	-42	19,454	-0.22%
2022/05/16	8	45.84	8	46.52	45.70	0	19,732	0.00%
2022/05/13	1.5	45.97	9	46.03	45.90	-7.5	19,998	-0.04%
2022/05/12	14	45.50	29	45.25	44.95	-15	20,310	-0.07%
2022/05/11	21	45.39	19	45.74	46.15	2	20,437	0.01%
2022/05/10	19	46.10	30	46.17	46.45	-11	20,644	-0.05%
2022/05/09	96	47.36	200	47.67	45.65	-104	21,260	-0.49%	大賣/鉅額交易
2022/05/06	106.1	49.55	19	49.91	49.95	87.1	21,534	0.40%	大買/
2022/05/05	121.2	50.67	71.1	50.72	51.00	50.1	22,316	0.22%	大買/
2022/05/04	29	48.93	25	48.80	49.30	4	22,796	0.02%
2022/05/03	62	47.77	83	47.97	48.45	-21	23,723	-0.09%
2022/04/29	93	50.06	239	50.70	47.60	-146	24,171	-0.60%	大賣/鉅額交易
2022/04/28	35	49.11	36	48.94	48.60	-1	24,509	0.00%
2022/04/27	125	48.07	26	48.20	48.60	99	24,884	0.40%	大買/
2022/04/26	112	49.57	15.2	49.63	49.80	96.8	25,059	0.39%	大買/
2022/04/25	25	48.78	19	49.52	48.75	6	25,311	0.02%
2022/04/22	16.2	51.43	37	51.24	51.10	-20.8	25,912	-0.08%
2022/04/21	45.1	52.64	3	52.63	53.00	42.1	26,781	0.16%
2022/04/20	20	53.54	15	53.70	53.10	5	27,371	0.02%
2022/04/19	18	53.62	14	54.09	53.20	4	28,103	0.01%
2022/04/18	17	53.52	6	53.92	53.20	11	29,264	0.04%
2022/04/15	12	54.58	13.4	54.22	54.20	-1.4	29,725	0.00%
2022/04/14	26.4	56.59	12	56.60	56.10	14.4	30,518	0.05%
2022/04/13	3	56.40	23	56.04	56.60	-20	31,079	-0.06%
2022/04/12	23	54.57	29	55.02	54.00	-6	31,573	-0.02%
2022/04/11	32	55.48	12	54.87	54.00	20	32,647	0.06%
2022/04/08	8	56.85	26	56.43	56.70	-18	33,380	-0.05%
2022/04/07	25	57.21	11	57.86	55.70	14	33,765	0.04%
2022/04/06	7	58.94	2	59.00	58.80	5	34,281	0.01%
2022/04/01	15	58.43	40	58.60	60.00	-25	35,009	-0.07%
2022/03/31	25	59.55	23	60.13	59.20	2	35,554	0.01%
2022/03/30	47	60.97	51	61.05	60.30	-4	37,297	-0.01%
2022/03/29	10	59.87	13	59.85	59.80	-3	38,605	-0.01%
2022/03/28	10	58.60	35	58.68	59.70	-25	40,366	-0.06%
2022/03/25	36	61.28	13.3	61.13	59.30	22.7	41,209	0.05%
2022/03/24	25.2	61.17	40	60.73	61.80	-14.8	42,122	-0.04%
2022/03/23	9	59.98	16	59.97	59.70	-7	42,768	-0.02%
2022/03/22	11	58.88	11	58.84	59.30	0	43,683	0.00%
2022/03/21	108	60.29	52	60.09	58.50	56	44,434	0.13%	大買/
2022/03/18	31.1	58.47	38	58.64	58.50	-6.9	44,939	-0.02%
2022/03/17	15	58.26	60	58.25	58.60	-45	45,225	-0.10%
2022/03/16	33	56.21	34	56.66	56.20	-1	45,677	0.00%
2022/03/15	28	56.28	40	56.16	55.60	-12	46,642	-0.03%
2022/03/14	36	57.77	3	58.23	57.70	33	47,603	0.07%
2022/03/11	40	57.46	41	57.70	57.80	-1	49,421	0.00%
2022/03/10	80	57.84	106	58.04	58.10	-26	50,458	-0.05%	大賣/
2022/03/09	107	56.44	80	56.90	56.10	27	52,280	0.05%	大買/
2022/03/08	84	58.79	88	58.81	56.80	-4	53,122	-0.01%
2022/03/07	31	60.95	31	61.18	60.10	0	53,870	0.00%
2022/03/04	58	65.51	91	64.69	64.30	-33	54,730	-0.06%
2022/03/03	197	68.26	277	68.01	65.40	-80	55,378	-0.14%	大買/大賣/
2022/03/02	267	63.00	62	64.50	66.90	205	55,289	0.37%	大買/鉅額交易
2022/03/01	17	59.68	24	59.62	60.90	-7	56,108	-0.01%
2022/02/25	35	58.89	70	58.85	57.90	-35	56,859	-0.06%
2022/02/24	73	58.79	31.1	58.44	57.70	42	58,297	0.07%
2022/02/23	2	61.90	28	61.84	62.10	-26	58,653	-0.04%
2022/02/22	33	62.70	25	63.42	61.50	8	61,135	0.01%
2022/02/21	14	64.46	10	64.58	64.40	4	62,116	0.01%
2022/02/18	39	64.85	28	64.93	65.80	11	64,354	0.02%
2022/02/17	6	64.80	30	65.10	65.20	-24	66,364	-0.04%
2022/02/16	45	64.90	42	65.00	64.40	3	69,945	0.00%
2022/02/15	19	63.42	7.3	64.97	63.00	11.7	72,472	0.02%
2022/02/14	28	64.34	30	64.62	63.90	-2	72,684	0.00%
2022/02/11	1	67.90	46	67.78	68.30	-45	72,541	-0.06%
2022/02/10	22.2	67.90	28	68.16	67.70	-5.8	72,614	-0.01%
2022/02/09	55.3	68.60	42	69.08	67.90	13.3	72,466	0.02%
2022/02/08	53	66.37	50	66.47	66.90	3	71,804	0.00%
2022/02/07	54	63.51	59.1	64.24	67.00	-5.1	71,431	-0.01%
2022/01/26	41	63.66	84.2	63.56	63.80	-43.2	70,997	-0.06%
2022/01/25	79.1	64.89	82	64.55	62.60	-3	70,780	0.00%
2022/01/24	50	67.49	31	67.29	67.00	19	70,115	0.03%
2022/01/21	72	69.95	90	69.59	69.10	-18	69,798	-0.03%
2022/01/20	39	68.75	21	69.23	69.20	18	69,315	0.03%
2022/01/19	22	69.21	14	69.83	69.90	8	69,702	0.01%
2022/01/18	46	70.65	30	70.98	70.50	16	70,003	0.02%
2022/01/17	81	70.70	102	71.34	70.60	-21	72,127	-0.03%	大賣/
2022/01/14	68.2	68.25	43	68.09	69.00	25.2	75,490	0.03%
2022/01/13	80.1	71.46	84	71.69	71.00	-3.9	76,728	-0.01%
2022/01/12	54	72.54	105	72.67	72.00	-51	76,617	-0.07%	大賣/
2022/01/11	180.1	74.01	44	74.32	72.30	136.1	76,497	0.18%	大買/鉅額交易
2022/01/10	62	78.40	65	77.72	79.60	-3	75,611	0.00%
2022/01/07	114.2	79.67	253	80.05	78.00	-138.8	75,101	-0.18%	大買/大賣/鉅額交易
2022/01/06	149	80.41	220	81.80	82.00	-71	74,186	-0.10%	大買/大賣/
2022/01/05	135	82.80	59	82.48	81.60	76	73,565	0.10%	大買/
2022/01/04	398	86.92	107	86.92	84.60	291	72,904	0.40%	大買/大賣/鉅額交易
2022/01/03	87	86.33	205	86.51	86.00	-118	71,769	-0.16%	大賣/鉅額交易
2021/12/30	93	84.63	25	84.58	84.80	68	70,921	0.10%
2021/12/29	36	83.88	53	84.35	85.80	-17	70,467	-0.02%
2021/12/28	137.2	84.24	84.1	84.09	83.00	53.2	69,792	0.08%	大買/
2021/12/27	172.2	86.72	357	86.01	85.60	-184.8	69,030	-0.27%	大買/大賣/鉅額交易
2021/12/24	189	87.82	185.3	87.84	86.40	3.8	68,493	0.01%	大買/大賣/
2021/12/23	171	86.22	223.1	86.61	87.10	-52.1	66,633	-0.08%	大買/大賣/
2021/12/22	351	86.52	134	85.65	83.80	217	65,222	0.33%	大買/大賣/鉅額交易
2021/12/21	97.1	83.82	79	83.88	83.00	18.1	63,397	0.03%
2021/12/20	162.5	82.14	246	82.05	84.90	-83.5	62,609	-0.13%	大買/大賣/
2021/12/17	149.2	81.58	168	81.74	80.80	-18.8	61,374	-0.03%	大買/大賣/
2021/12/16	108	81.80	82	82.08	83.30	26	60,439	0.04%	大買/
2021/12/15	44	77.27	59	77.86	80.10	-15	59,346	-0.03%
2021/12/14	82	77.44	68	76.38	75.70	14	58,582	0.02%
2021/12/13	57	80.95	179	80.81	80.10	-122	57,890	-0.21%	大賣/鉅額交易
2021/12/10	37.1	81.28	147	81.36	80.70	-109.9	57,413	-0.19%	大賣/鉅額交易
2021/12/09	176	82.99	105.2	82.71	81.30	70.8	56,784	0.12%	大買/大賣/
2021/12/08	102.1	83.80	106	83.97	81.30	-3.9	55,622	-0.01%	大買/大賣/
2021/12/07	402.2	86.49	165	86.65	84.00	237.2	54,330	0.44%	大買/大賣/鉅額交易
2021/12/06	111.1	84.87	282.3	84.94	86.10	-171.3	52,273	-0.33%	大買/大賣/鉅額交易
2021/12/03	469.1	84.12	338.5	84.86	85.20	130.5	50,932	0.26%	大買/大賣/鉅額交易
2021/12/02	134.2	82.36	130	82.56	80.20	4.2	48,676	0.01%	大買/大賣/
2021/12/01	136.1	78.32	230.2	78.98	83.40	-94.1	47,284	-0.20%	大買/大賣/
2021/11/30	224	80.63	180	80.72	77.50	44	45,911	0.10%	大買/大賣/
2021/11/29	112.9	75.69	149	75.47	78.00	-36.1	44,541	-0.08%	大買/大賣/
2021/11/26	163.7	79.23	172.1	78.67	77.80	-8.4	43,241	-0.02%	大買/大賣/
2021/11/25	250	82.72	238.1	82.59	81.00	12	41,666	0.03%	大買/大賣/
2021/11/24	208.2	79.27	203	79.88	79.40	5.2	39,840	0.01%	大買/大賣/
2021/11/23	205	81.04	152.2	79.59	78.40	52.8	38,800	0.14%	大買/大賣/
2021/11/22	172	87.67	168	87.98	86.70	4	36,977	0.01%	大買/大賣/
2021/11/19	444	88.72	467.6	88.45	87.60	-23.6	35,950	-0.07%	大買/大賣/
2021/11/18	157.3	86.18	280.1	86.06	86.10	-122.8	33,342	-0.37%	大買/大賣/鉅額交易
2021/11/17	296	84.78	221.9	84.90	87.50	74.1	31,980	0.23%	大買/大賣/
2021/11/16	377.5	87.07	396	86.57	82.10	-18.5	29,613	-0.06%	大買/大賣/
2021/11/15	411.9	93.56	289	93.22	90.90	122.9	27,416	0.45%	大買/大賣/鉅額交易
2021/11/12	265	88.13	157.4	88.49	90.90	107.6	23,622	0.46%	大買/大賣/鉅額交易
2021/11/11	53.2	84.42	57	87.35	82.70	-3.8	20,738	-0.02%
2021/11/10	68.2	86.20	30	84.96	89.60	38.2	20,223	0.19%
2021/11/09	21.6	83.15	105.2	82.42	81.50	-83.7	19,998	-0.42%	大賣/
2021/11/08	17	74.19	57.5	75.69	77.00	-40.5	19,674	-0.21%
2021/11/05	42	67.59	18	67.36	70.00	24	19,478	0.12%
2021/11/04	68	71.32	52	71.49	67.00	16	19,373	0.08%
2021/11/03	74	66.77	43.2	65.75	71.20	30.9	19,313	0.16%
2021/11/02	120.4	71.01	65	72.21	68.20	55.4	18,997	0.29%	大買/
2021/11/01	44.1	70.65	72.2	70.37	72.10	-28.1	18,681	-0.15%
2021/10/29	46	61.49	76	63.14	65.60	-30	18,466	-0.16%
2021/10/28	57	59.53	36.1	59.53	59.70	20.9	18,452	0.11%
2021/10/27	95.3	60.35	131	59.45	60.00	-35.8	18,184	-0.20%	大賣/
2021/10/26	68.2	54.16	119	54.58	58.30	-50.9	17,528	-0.29%	大賣/
2021/10/25	377.2	52.63	263	52.81	53.00	114.2	16,933	0.67%	大買/大賣/鉅額交易
2021/10/22	306.1	51.68	398.5	51.78	52.50	-92.4	14,480	-0.64%	大買/大賣/
2021/10/21	133	47.42	123	47.29	48.25	10	10,349	0.10%	大買/大賣/
2021/10/20	9	41.64	87	42.73	43.90	-78	8,083	-0.96%
2021/10/19	75	38.73	79	39.58	39.95	-4	7,487	-0.05%
2021/10/18	62	36.51	24	38.23	38.40	38	6,797	0.56%
2021/10/15	30	35.21	7	35.25	34.95	23	6,498	0.35%
2021/10/14	3	34.23	0	0.00	34.05	3	6,485	0.05%
2021/10/12	2	34.25	0	0.00	34.35	2	6,507	0.03%
2021/10/08	9	35.43	1	35.45	34.85	8	6,549	0.12%
2021/10/07	2	35.80	1	35.55	35.95	1	6,559	0.02%
2021/10/06	1	34.70	0	0.00	34.95	1	6,606	0.02%
2021/10/05	13	34.36	7	34.47	35.00	6	6,642	0.09%
2021/10/04	0	0.00	2	34.65	33.95	-2	6,662	-0.03%
2021/10/01	1	36.50	11	35.25	34.90	-10	6,716	-0.15%
2021/09/30	1	37.00	0	0.00	36.80	1	6,735	0.01%
2021/09/29	10	37.56	1	37.25	36.65	9	6,833	0.13%
2021/09/28	8	37.57	8.1	38.14	38.35	-0.1	6,804	0.00%
2021/09/27	9	38.56	35	38.60	37.85	-26	6,787	-0.38%
2021/09/24	0.1	37.50	4	37.55	37.10	-3.9	6,714	-0.06%
2021/09/23	2	36.68	2	36.95	36.95	0	6,777	0.00%
2021/09/22	11	36.79	0	0.00	36.15	11	6,928	0.16%
2021/09/17	5	37.97	5	38.46	37.40	0	7,059	0.00%
2021/09/16	6	38.13	15	37.78	38.40	-9	6,981	-0.13%
2021/09/14	21	37.29	1	37.60	36.90	20	6,957	0.29%
2021/09/13	55	37.06	43	36.46	37.85	12	6,938	0.17%
2021/09/10	0	34.90	0	0.00	34.85	0	6,933	0.00%
2021/09/09	1	34.90	0	0.00	34.60	1	7,102	0.01%
2021/09/08	5.1	34.61	100	34.41	34.40	-94.9	7,245	-1.31%
2021/09/07	1	34.80	19	34.86	34.70	-18	7,448	-0.24%
2021/09/06	3	35.35	31	35.69	35.30	-28	7,824	-0.36%
2021/09/03	0.1	36.00	0	0.00	36.00	0.1	8,170	0.00%
2021/09/02	3.1	36.01	1	36.05	35.55	2.1	8,282	0.03%
2021/09/01	0	0.00	30	35.96	36.05	-30	8,516	-0.35%
2021/08/31	0	0.00	14	35.55	35.55	-14	8,541	-0.16%
2021/08/30	0.1	35.80	0	0.00	35.85	0.1	8,652	0.00%
2021/08/27	0.1	35.30	0	0.00	35.15	0.1	8,678	0.00%
2021/08/26	23	35.75	0	0.00	35.15	23	8,741	0.26%
2021/08/25	0	0.00	36	35.66	35.75	-36	8,821	-0.41%
2021/08/24	24	35.96	0	0.00	35.25	24	9,016	0.27%
2021/08/23	101.1	35.48	58	35.24	35.50	43.1	9,076	0.47%	大買/
2021/08/20	37	34.75	51	34.88	34.65	-14	9,169	-0.15%
2021/08/19	24	35.15	24	35.48	34.65	0	9,207	0.00%
2021/08/18	7.1	35.35	5	35.69	36.10	2.1	9,247	0.02%
2021/08/17	9	36.16	12	36.50	35.35	-3	9,273	-0.03%
2021/08/16	19.2	36.53	34	36.93	36.40	-14.8	9,332	-0.16%
2021/08/13	10.3	37.24	7	37.59	37.00	3.3	9,400	0.04%
2021/08/12	4.1	38.03	3	38.37	37.70	1.1	9,542	0.01%
2021/08/11	3	38.40	17	37.64	37.80	-14	9,679	-0.14%
2021/08/10	5	39.23	173	38.91	38.90	-168	9,767	-1.72%	大賣/鉅額交易
2021/08/09	21	39.04	8	39.30	38.60	13	9,968	0.13%
2021/08/06	24	41.45	11	41.34	40.35	13	10,073	0.13%
2021/08/05	12	41.49	20	41.78	41.90	-8	10,230	-0.08%
2021/08/04	26	41.48	16	41.61	41.55	10	10,568	0.09%
2021/08/03	13	40.49	46	40.63	41.45	-33	10,726	-0.31%
2021/08/02	87	39.82	10	40.09	39.95	77	10,541	0.73%
2021/07/30	17	38.62	18	38.78	39.25	-1	10,549	-0.01%
2021/07/29	54	37.09	21	37.14	37.90	33	10,492	0.31%
2021/07/28	15	35.82	5	36.18	35.35	10	10,650	0.09%
2021/07/27	20	37.60	81	37.34	36.75	-61	11,139	-0.55%
2021/07/26	6	37.30	23	37.59	38.00	-17	11,536	-0.15%
2021/07/23	19	37.27	20	37.58	37.20	-1	11,968	-0.01%
2021/07/22	93	36.74	27	37.06	36.80	66	12,402	0.53%
2021/07/21	14	36.51	13	37.25	36.45	1	12,772	0.01%
2021/07/20	19	37.10	1	37.20	36.85	18	13,624	0.13%
2021/07/19	27	37.50	2	37.55	37.50	25	14,204	0.18%
2021/07/16	22	37.81	5	38.21	37.60	17	14,660	0.12%
2021/07/15	1	36.65	28	37.29	38.05	-27	15,033	-0.18%
2021/07/14	15	37.20	4	38.00	36.60	11	15,345	0.07%
2021/07/13	50	38.06	15	38.30	37.40	35	16,141	0.22%
2021/07/12	20	38.05	23	38.04	37.80	-3	16,954	-0.02%
2021/07/09	30	37.86	12	38.05	37.80	18	17,653	0.10%
2021/07/08	12	38.28	11	38.55	37.95	1	17,835	0.01%
2021/07/07	45	38.49	64	39.01	38.15	-19	18,004	-0.11%
2021/07/06	59	39.00	72	39.03	38.30	-13	18,135	-0.07%
2021/07/05	4	39.66	17	39.35	39.75	-13	18,084	-0.07%
2021/07/02	11	38.77	6	38.92	38.85	5	18,091	0.03%
2021/07/01	16	39.01	25	38.89	38.45	-9	18,302	-0.05%
2021/06/30	8	39.41	4	39.44	39.30	4	18,294	0.02%
2021/06/29	22	40.14	5	40.00	39.20	17	18,468	0.09%
2021/06/28	15	41.05	30	41.33	41.05	-15	18,540	-0.08%
2021/06/25	11	40.78	19	41.07	40.50	-8	18,401	-0.04%
2021/06/24	4	40.73	3	41.15	40.85	1	18,544	0.01%
2021/06/23	4	40.04	7	40.50	40.80	-3	18,455	-0.02%
2021/06/22	21	40.48	8	40.94	39.50	13	18,352	0.07%
2021/06/21	9	39.23	26	39.06	40.35	-17	18,246	-0.09%
2021/06/18	16	40.45	31	41.03	39.95	-15	18,080	-0.08%
2021/06/17	9	40.40	5	40.44	40.60	4	17,986	0.02%
2021/06/16	30	40.96	10	41.16	40.10	20	17,926	0.11%
2021/06/15	32	40.95	24	41.34	41.95	8	17,718	0.05%
2021/06/11	16	38.79	35	39.13	40.00	-19	17,336	-0.11%
2021/06/10	26	37.32	19	37.45	38.15	7	17,007	0.04%
2021/06/09	31	37.52	37.1	37.55	37.20	-6.1	16,904	-0.04%
2021/06/08	13	36.00	8	36.18	36.30	5	16,667	0.03%
2021/06/07	10	35.74	0	0.00	35.85	10	16,735	0.06%
2021/06/04	6	36.91	1	36.75	36.65	5	16,664	0.03%
2021/06/03	3	36.63	12	37.02	37.25	-9	16,671	-0.05%
2021/06/02	13	36.86	7	37.15	36.40	6	16,689	0.04%
2021/06/01	47	37.66	17	37.68	37.25	30	16,592	0.18%
2021/05/31	9	36.77	11	36.84	37.05	-2	16,440	-0.01%
2021/05/28	19	36.56	3	37.15	36.40	16	16,429	0.10%
2021/05/27	11	35.75	10	36.06	36.20	1	16,365	0.01%
2021/05/26	13	35.78	13	35.95	35.75	0	16,338	0.00%
2021/05/25	19	35.50	12	35.83	35.50	7	16,250	0.04%
2021/05/24	11	35.24	10	35.49	35.25	1	16,189	0.01%
2021/05/21	14	34.63	17	34.78	34.65	-3	16,131	-0.02%
2021/05/20	16	34.78	10	34.65	33.70	6	16,144	0.04%
2021/05/19	21	33.69	10	34.15	34.25	11	15,972	0.07%
2021/05/18	18	33.64	20	33.57	34.25	-2	15,837	-0.01%
2021/05/17	22	33.10	19	32.60	32.10	3	15,722	0.02%
2021/05/14	15.2	34.94	59	35.10	34.50	-43.8	15,490	-0.28%
2021/05/13	24	36.11	12	36.29	35.05	12	15,242	0.08%
2021/05/12	47	37.22	38	37.28	36.25	9	14,940	0.06%
2021/05/11	46.2	38.47	43	38.42	38.00	3.2	14,462	0.02%
2021/05/10	13	40.64	9	40.87	40.55	4	14,152	0.03%
2021/05/07	27	40.47	10.5	40.88	40.50	16.5	14,117	0.12%
2021/05/06	13	39.75	35	39.88	39.65	-22	13,953	-0.16%
2021/05/05	75	40.62	40	40.35	39.45	35	13,762	0.25%
2021/05/04	68	41.57	26	41.62	40.60	42	13,491	0.31%
2021/05/03	89	42.58	102	42.86	42.15	-13	12,947	-0.10%	大賣/
2021/04/29	65	43.08	87	42.55	41.60	-22	12,558	-0.18%
2021/04/28	57	43.98	202.5	43.74	43.10	-145.5	12,112	-1.20%	大賣/鉅額交易
2021/04/27	56	43.08	8	43.21	43.15	48	11,739	0.41%
2021/04/26	160	43.99	57	44.52	44.70	103	11,342	0.91%	大買/鉅額交易
2021/04/23	92	40.27	49	40.76	41.80	43	10,462	0.41%
2021/04/22	33	38.89	39	40.23	38.00	-6	9,884	-0.06%
2021/04/21	110	40.99	97	41.16	40.60	13	9,433	0.14%	大買/
2021/04/20	64.3	39.08	54	39.31	39.95	10.3	9,050	0.11%
2021/04/19	175	40.67	113	40.70	40.10	62	8,710	0.71%	大買/大賣/
2021/04/16	94.1	38.37	108	38.71	39.45	-13.9	7,903	-0.18%	大賣/
2021/04/15	95	34.98	43	35.13	35.90	52	7,040	0.74%
2021/04/14	10.1	32.93	15	33.32	32.65	-4.9	6,352	-0.08%
2021/04/13	26	33.34	59	33.41	33.10	-33	6,203	-0.53%
2021/04/12	36	32.23	25	32.38	32.80	11	5,987	0.18%
2021/04/09	21.1	31.51	1	31.40	31.50	20.1	5,789	0.35%
2021/04/08	31	31.60	9	31.55	31.45	22	5,763	0.38%
2021/04/07	23	31.58	17	32.00	31.45	6	5,728	0.10%
2021/04/06	0	0.00	41	31.20	30.95	-41	5,545	-0.74%
2021/04/01	28	31.22	15	31.10	31.20	13	5,507	0.24%
2021/03/31	29	29.96	12	30.53	30.85	17	5,291	0.32%
2021/03/30	16	29.93	1	29.70	29.70	15	5,047	0.30%
2021/03/29	10	29.85	36	29.56	29.70	-26	5,032	-0.52%
2021/03/25	0	0.00	1	29.25	28.90	-1	4,959	-0.02%
2021/03/24	0	0.00	5	29.25	29.05	-5	5,108	-0.10%
2021/03/23	13	29.10	0	0.00	29.00	13	5,115	0.25%
2021/03/22	0	0.00	5	29.13	29.20	-5	5,117	-0.10%
2021/03/19	9	28.81	3	28.95	29.10	6	5,107	0.12%
2021/03/18	1	28.55	0	0.00	28.55	1	5,078	0.02%
2021/03/17	3	28.72	0	0.00	28.50	3	5,164	0.06%
2021/03/15	0	0.00	127	28.62	28.70	-127	5,431	-2.34%	大賣/鉅額交易
2021/03/12	17	29.06	5	28.84	28.75	12	5,570	0.22%
2021/03/11	3	29.00	1	28.80	29.00	2	5,683	0.04%
2021/03/10	4	28.48	10	28.55	28.50	-6	5,756	-0.10%
2021/03/09	5	27.89	0	0.00	28.05	5	5,996	0.08%
2021/03/08	13	28.19	2	28.05	28.10	11	6,033	0.18%
2021/03/03	2	29.20	14	29.20	29.30	-12	6,148	-0.20%
2021/03/02	6	28.75	2	29.18	28.60	4	6,130	0.07%
2021/02/26	3	28.70	2	28.85	29.00	1	6,252	0.02%
2021/02/25	7	28.90	21	29.08	29.15	-14	6,251	-0.22%
2021/02/24	0	29.00	0	0.00	28.75	0	6,335	0.00%
2021/02/23	1	29.05	16	29.06	29.05	-15	6,537	-0.23%
2021/02/22	4	29.35	8	29.34	29.35	-4	6,546	-0.06%
2021/02/19	1	28.30	0	0.00	28.30	1	6,546	0.02%
2021/02/18	2	28.40	2	28.58	28.60	0	6,541	0.00%
2021/02/17	2	28.48	0.5	28.45	28.55	1.5	6,536	0.02%
2021/02/05	4	28.08	5	27.95	28.00	-1	6,498	-0.01%
2021/02/04	0	0.00	4	28.50	28.15	-4	6,480	-0.06%
2021/02/03	1	28.25	0	0.00	28.35	1	6,522	0.02%
2021/02/02	2	28.18	0	0.00	28.30	2	6,595	0.03%
2021/02/01	1	28.05	0	0.00	28.00	1	6,638	0.02%
2021/01/29	3	28.35	12	28.18	28.45	-9	6,598	-0.14%
2021/01/28	5	27.90	0	0.00	28.00	5	6,538	0.08%
2021/01/27	2	28.20	0	28.30	28.20	2	6,506	0.03%
2021/01/26	1	27.95	0	0.00	28.00	1	6,491	0.02%
2021/01/25	0	0.00	1	28.10	28.25	-1	6,474	-0.02%
2021/01/22	72	28.11	31	27.95	27.85	41	6,458	0.63%
2021/01/21	68	28.47	8	28.50	28.00	60	6,408	0.94%
2021/01/20	19	28.53	2	28.50	28.30	17	6,375	0.27%
2021/01/19	11	29.20	1	29.50	29.15	10	6,314	0.16%
2021/01/15	10	29.85	11	30.29	29.80	-1	6,253	-0.02%
2021/01/14	0	0.00	25	30.26	30.10	-25	6,205	-0.40%
2021/01/13	14	29.65	0	0.00	29.75	14	6,175	0.23%
2021/01/12	38	29.80	3	29.90	29.40	35	6,141	0.57%
2021/01/08	1	29.95	0	0.00	29.55	1	6,060	0.02%
2021/01/07	7	30.35	6	29.99	29.95	1	5,996	0.02%
2021/01/06	18	30.54	0	0.00	30.00	18	5,955	0.30%
2021/01/05	20	30.92	12	30.88	30.85	8	5,853	0.14%
2021/01/04	0	0.00	1	31.25	31.40	-1	5,805	-0.02%
2020/12/31	1	31.10	1	30.90	30.75	0	5,767	0.00%
2020/12/30	0	0.00	4	31.18	31.25	-4	5,816	-0.07%
2020/12/29	14	31.43	16	31.41	31.30	-2	5,781	-0.03%
2020/12/25	0	0.00	9	30.67	30.55	-9	5,630	-0.16%
2020/12/23	6	30.13	13	30.15	30.30	-7	5,603	-0.12%
2020/12/22	4	30.66	0	0.00	30.05	4	5,630	0.07%
2020/12/21	4	30.83	0	0.00	30.70	4	5,620	0.07%
2020/12/18	12	31.92	5	32.10	31.35	7	5,590	0.13%
2020/12/16	1	31.05	2	30.80	31.25	-1	5,463	-0.02%
2020/12/15	19	30.83	3	31.00	30.55	16	5,455	0.29%
2020/12/14	8	31.38	3	31.37	31.45	5	5,418	0.09%
2020/12/11	1	31.25	3	31.02	30.90	-2	5,397	-0.04%
2020/12/10	32	32.49	0	0.00	31.60	32	5,361	0.60%
2020/12/09	0	0.00	45	32.41	32.45	-45	5,222	-0.86%
2020/12/08	45	32.00	18	32.09	31.80	27	5,085	0.53%
2020/12/07	16	31.68	49	31.76	31.70	-33	5,005	-0.66%
2020/12/04	60	31.40	7	31.49	31.30	53	4,944	1.07%
2020/12/03	28	32.53	81	32.34	32.05	-53	4,829	-1.10%
2020/12/02	7	31.39	4	31.48	31.50	3	4,736	0.06%
2020/12/01	8	31.39	3	31.40	31.30	5	4,723	0.11%
2020/11/30	23	31.13	31	31.16	31.30	-8	4,715	-0.17%
2020/11/27	4	30.94	2	31.10	31.00	2	4,718	0.04%
2020/11/26	32	30.84	0	0.00	30.95	32	4,708	0.68%
2020/11/25	3	30.68	9	30.81	30.60	-6	4,826	-0.12%
2020/11/24	3	30.32	1	30.20	30.10	2	4,702	0.04%
2020/11/23	12	30.41	1	30.55	30.25	11	4,833	0.23%
2020/11/20	4	30.25	57	29.87	30.45	-53	4,811	-1.10%
2020/11/19	1	29.70	11	29.56	29.50	-10	4,603	-0.22%
2020/11/18	17	29.33	28	29.00	29.40	-11	4,566	-0.24%
2020/11/17	10	28.45	0	0.00	28.55	10	4,468	0.22%
2020/11/16	12	28.75	10	28.70	28.55	2	4,604	0.04%
2020/11/13	2	28.60	6	28.70	28.60	-4	4,612	-0.09%
2020/11/12	1	28.95	2	28.85	28.80	-1	4,618	-0.02%
2020/11/11	0	0.00	2	29.43	29.15	-2	4,650	-0.04%
2020/11/10	2	29.30	9	28.99	29.30	-7	4,643	-0.15%
2020/11/09	1	28.55	1	28.85	28.60	0	4,601	0.00%
2020/11/05	1	28.95	1	28.85	28.95	0	4,625	0.00%
2020/11/04	0	0.00	7	28.64	28.65	-7	4,656	-0.15%
2020/11/03	4	28.69	0	0.00	28.65	4	4,771	0.08%
2020/11/02	0	0.00	1	28.60	28.40	-1	4,922	-0.02%
2020/10/30	8	28.49	4	28.64	28.70	4	4,970	0.08%
2020/10/29	3.5	29.05	0	0.00	28.80	3.5	5,076	0.07%
2020/10/28	0	0.00	5	29.05	29.00	-5	5,093	-0.10%
2020/10/27	1	29.50	6	29.37	29.25	-5	5,119	-0.10%
2020/10/26	0	0.00	2	28.90	28.90	-2	5,106	-0.04%
2020/10/22	1	28.70	1	28.70	28.70	0	5,302	0.00%
2020/10/21	1	28.80	0	0.00	28.75	1	5,398	0.02%
2020/10/20	0	0.00	1	28.70	28.70	-1	5,507	-0.02%
2020/10/19	1	29.05	13	28.95	28.80	-12	5,572	-0.22%
2020/10/16	14	28.61	0	0.00	28.60	14	5,630	0.25%
2020/10/15	2	29.00	0	0.00	29.00	2	5,689	0.04%
2020/10/14	3	29.40	4	29.53	29.45	-1	5,784	-0.02%
2020/10/13	3	29.30	24	29.33	29.15	-21	5,862	-0.36%
2020/10/12	1	29.30	81	29.35	29.20	-80	5,949	-1.34%
2020/10/08	6	29.47	8	29.41	29.20	-2	6,003	-0.03%
2020/10/07	10	29.62	156	29.62	29.50	-146	6,051	-2.41%	大賣/鉅額交易
2020/10/06	5	29.03	4	29.08	29.00	1	6,028	0.02%
2020/10/05	2	28.83	0	0.00	28.90	2	6,176	0.03%
2020/09/30	0	0.00	1	28.65	28.60	-1	6,314	-0.02%
2020/09/29	2	28.65	0	0.00	28.60	2	6,436	0.03%
2020/09/28	50	28.55	29	28.51	28.45	21	6,627	0.32%
2020/09/25	25	28.17	3	28.13	28.35	22	6,782	0.32%
2020/09/24	60	28.77	2	28.78	28.35	58	6,839	0.85%
2020/09/23	2	29.60	0	0.00	29.30	2	6,911	0.03%
2020/09/22	50	29.67	0	0.00	29.60	50	7,288	0.69%
2020/09/21	1	30.30	4	30.50	30.15	-3	7,600	-0.04%
2020/09/17	7	30.28	15	30.40	30.25	-8	7,653	-0.10%
2020/09/16	13	30.57	0	0.00	30.50	13	7,675	0.17%
2020/09/15	5	31.00	10	30.96	30.70	-5	7,687	-0.07%
2020/09/14	1	30.30	8	30.42	30.45	-7	7,913	-0.09%
2020/09/11	1	30.20	1	30.55	30.25	0	8,004	0.00%
2020/09/10	2	30.75	61	30.99	30.55	-59	8,207	-0.72%
2020/09/09	3	30.68	1	30.80	31.00	2	8,241	0.02%
2020/09/08	61	30.75	4	30.45	30.45	57	8,310	0.69%
2020/09/07	18	31.35	92	31.40	31.00	-74	8,379	-0.88%
2020/09/04	55	29.82	40	30.70	30.60	15	8,293	0.18%
2020/09/03	1	30.80	0	0.00	30.55	1	8,287	0.01%
2020/09/02	3	30.93	5	31.01	30.80	-2	8,260	-0.02%
2020/09/01	11	30.09	1	30.55	30.45	10	8,207	0.12%
2020/08/31	62	30.76	9	30.49	30.10	53	8,182	0.65%
2020/08/28	1	29.90	0	0.00	30.00	1	8,058	0.01%
2020/08/27	8	30.08	7	30.06	29.80	1	8,063	0.01%
2020/08/26	0	0.00	3	30.00	30.05	-3	7,941	-0.04%
2020/08/25	10	29.10	2	29.35	28.95	8	7,929	0.10%
2020/08/24	0	0.00	5	28.97	28.90	-5	7,983	-0.06%
2020/08/21	0	0.00	1	28.35	28.80	-1	8,070	-0.01%
2020/08/20	22	28.43	8	28.03	28.10	14	8,171	0.17%
2020/08/19	0	0.00	1	29.40	29.40	-1	8,176	-0.01%
2020/08/18	5	29.75	5	29.85	29.75	0	8,281	0.00%
2020/08/17	4	30.11	5	30.05	30.20	-1	8,289	-0.01%
2020/08/14	2	30.00	4	29.80	30.00	-2	8,261	-0.02%
2020/08/13	1	29.50	2	29.55	29.45	-1	8,271	-0.01%
2020/08/12	7	29.81	0	0.00	29.75	7	8,262	0.08%
2020/08/11	1	30.45	5	30.40	30.15	-4	8,251	-0.05%
2020/08/10	0	0.00	3	30.55	30.45	-3	8,272	-0.04%
2020/08/07	10	30.16	2	30.05	30.10	8	8,296	0.10%
2020/08/06	10	31.42	12	31.14	31.05	-2	8,239	-0.02%
2020/08/05	5	30.41	1	30.45	30.25	4	8,120	0.05%
2020/08/04	7	30.84	9	30.24	30.35	-2	8,116	-0.02%
2020/08/03	0	0.00	1	30.30	29.85	-1	8,021	-0.01%
2020/07/31	2	29.90	0	0.00	29.90	2	8,109	0.02%
2020/07/30	4	29.98	12	30.17	29.90	-8	8,131	-0.10%
2020/07/29	13	29.41	0	0.00	29.50	13	8,105	0.16%
2020/07/28	11	29.49	2	29.55	28.95	9	8,104	0.11%
2020/07/27	6	30.36	4	30.68	30.05	2	8,020	0.02%
2020/07/24	5	31.61	1	31.55	30.75	4	7,968	0.05%
2020/07/22	3	31.40	1	31.30	31.25	2	7,899	0.03%
2020/07/21	1	31.45	0	0.00	31.20	1	7,864	0.01%
2020/07/17	1	30.50	5	31.00	31.00	-4	7,761	-0.05%
2020/07/16	10	31.39	0	0.00	31.15	10	7,761	0.13%
2020/07/15	2	31.20	4	30.90	30.70	-2	7,708	-0.03%
2020/07/14	5	31.00	50	31.00	31.00	-45	7,806	-0.58%
2020/07/13	51	31.99	0	0.00	31.80	51	7,782	0.66%
2020/07/10	0	0.00	1	32.85	31.30	-1	7,843	-0.01%
2020/07/09	21	33.62	4	33.80	32.90	17	7,741	0.22%
2020/07/08	9	33.55	11	33.46	33.45	-2	7,696	-0.03%
2020/07/07	16	33.39	20	33.75	32.95	-4	7,652	-0.05%
2020/07/06	44	33.10	51	33.18	33.10	-7	7,565	-0.09%
2020/07/03	16	32.60	3	32.48	32.40	13	7,551	0.17%
2020/07/02	28	32.52	35	32.64	32.50	-7	7,536	-0.09%
2020/07/01	23	32.97	8	32.86	32.35	15	7,466	0.20%
2020/06/30	123	32.30	39	31.63	33.15	84	7,086	1.19%	大買/
2020/06/29	8	30.35	1	30.20	30.15	7	6,816	0.10%
2020/06/24	3	30.67	1	30.80	30.50	2	6,829	0.03%
2020/06/23	2	30.75	0	0.00	30.60	2	6,858	0.03%
2020/06/22	4	30.49	1	30.75	30.50	3	6,869	0.04%
2020/06/19	36	31.00	14	30.52	30.30	22	6,947	0.32%
2020/06/18	36	30.73	25	30.75	30.80	11	6,746	0.16%
2020/06/17	6	30.78	23	31.00	30.75	-17	6,739	-0.25%
2020/06/16	6	29.88	5	30.34	30.00	1	6,809	0.01%
2020/06/15	6	30.09	17	30.34	29.70	-11	7,172	-0.15%
2020/06/12	11	28.82	6	28.80	29.15	5	7,177	0.07%
2020/06/11	22	30.17	1	30.10	29.85	21	7,204	0.29%
2020/06/10	4	29.98	1	30.05	30.05	3	7,285	0.04%
2020/06/09	0	0.00	1	30.20	30.15	-1	7,462	-0.01%
2020/06/08	6	30.70	16	30.47	30.45	-10	7,598	-0.13%
2020/06/05	3	30.10	2	30.30	30.15	1	7,587	0.01%
2020/06/04	17	30.29	1	30.50	30.20	16	7,633	0.21%
2020/06/03	9	30.11	9	30.05	30.15	0	7,707	0.00%
2020/06/02	12	30.06	0	0.00	30.00	12	7,759	0.15%
2020/06/01	6	30.28	2	30.25	30.55	4	7,836	0.05%
2020/05/29	3	29.88	38	29.80	30.50	-35	7,867	-0.44%
2020/05/28	34	30.67	22	30.78	29.60	12	8,077	0.15%
2020/05/27	1	31.15	20	30.78	30.70	-19	8,086	-0.23%
2020/05/26	0	0.00	37	30.10	30.00	-37	8,123	-0.46%
2020/05/25	33	29.49	28	29.13	29.50	5	8,136	0.06%
2020/05/22	3	28.22	0	0.00	28.10	3	8,028	0.04%
2020/05/21	4	28.83	4	28.96	28.80	0	8,024	0.00%
2020/05/20	7	28.86	13	29.02	28.70	-6	8,128	-0.07%
2020/05/19	1	28.30	2	28.45	28.65	-1	8,101	-0.01%
2020/05/18	3	27.98	0	0.00	27.95	3	8,078	0.04%
2020/05/15	2	28.53	1	28.40	28.30	1	8,076	0.01%
2020/05/14	13	28.63	2	28.55	28.20	11	8,040	0.14%
2020/05/13	2	29.05	1	29.30	29.15	1	7,992	0.01%
2020/05/12	5	28.91	6	29.11	29.10	-1	7,979	-0.01%
2020/05/11	1	28.70	3	29.12	28.90	-2	7,968	-0.03%
2020/05/08	4	28.94	0	0.00	28.90	4	7,937	0.05%
2020/05/07	11	28.92	1	29.00	29.10	10	7,925	0.13%
2020/05/06	2	29.93	1	30.00	29.70	1	7,842	0.01%
2020/05/05	2	29.73	0	0.00	29.40	2	7,803	0.03%
2020/05/04	16	29.43	0	0.00	29.25	16	7,814	0.20%
2020/04/30	11	30.09	6	30.16	30.00	5	7,805	0.06%
2020/04/29	11	30.24	1	30.30	29.85	10	7,858	0.13%
2020/04/28	2	30.00	4	30.43	29.95	-2	7,869	-0.03%
2020/04/27	0	0.00	4	29.89	30.00	-4	7,955	-0.05%
2020/04/24	16	29.18	1	29.20	29.15	15	7,894	0.19%
2020/04/23	1	28.85	0	0.00	28.80	1	7,896	0.01%
2020/04/22	13	28.81	50	28.67	28.60	-37	7,870	-0.47%
2020/04/21	11	29.67	2	28.95	28.80	9	7,852	0.11%
2020/04/20	8	29.99	0	0.00	30.05	8	7,769	0.10%
2020/04/17	12	30.44	27	31.44	30.05	-15	7,769	-0.19%
2020/04/16	8	31.06	9	31.04	31.20	-1	7,613	-0.01%
2020/04/15	7	31.42	5	31.36	31.20	2	7,598	0.03%
2020/04/14	1	31.00	5.1	30.72	30.60	-4.1	7,525	-0.05%
2020/04/13	2	30.50	3	30.78	30.60	-1	7,578	-0.01%
2020/04/10	3	30.24	8	29.94	30.40	-5	7,528	-0.07%
2020/04/09	5	30.07	8	30.43	29.70	-3	7,544	-0.04%
2020/04/08	7	29.99	5	29.99	30.35	2	7,478	0.03%
2020/04/07	12	29.17	10	29.05	29.25	2	7,348	0.03%
2020/04/06	0	0.00	3	29.30	29.35	-3	7,284	-0.04%
2020/04/01	5	28.64	1	28.25	28.90	4	7,353	0.05%
2020/03/31	7	28.95	7	28.80	28.40	0	7,422	0.00%
2020/03/30	8	27.88	6	27.93	28.30	2	7,425	0.03%
2020/03/27	40	29.50	83	28.70	27.95	-43	7,509	-0.57%
2020/03/26	2	28.85	0	0.00	28.85	2	7,909	0.03%
2020/03/25	15	29.17	0	0.00	28.90	15	8,151	0.18%
2020/03/24	5	28.35	7	28.46	28.40	-2	8,194	-0.02%
2020/03/23	4	27.98	47	27.02	27.70	-43	8,536	-0.50%
2020/03/20	103	29.98	35	30.02	29.45	68	8,940	0.76%	大買/
2020/03/19	47	27.35	14	27.63	28.40	33	9,253	0.36%
2020/03/18	4	28.41	5	28.30	26.95	-1	8,872	-0.01%
2020/03/17	1	26.50	1	25.50	26.95	0	9,000	0.00%
2020/03/16	10	30.05	1	27.50	27.00	9	8,874	0.10%
2020/03/13	8	29.03	9	29.03	29.75	-1	8,709	-0.01%
2020/03/12	6	33.16	20	32.14	32.10	-14	8,506	-0.16%
2020/03/11	5	34.86	0.5	34.85	34.85	4.5	8,348	0.05%
2020/03/10	3.5	35.56	8	35.14	35.80	-4.5	8,328	-0.05%
2020/03/09	3	36.93	23	36.62	35.60	-20	8,248	-0.24%
2020/03/06	6	37.19	1	37.60	37.55	5	8,123	0.06%
2020/03/05	12	37.48	37	37.87	36.90	-25	8,060	-0.31%
2020/03/04	2	37.38	4	37.36	37.65	-2	7,951	-0.03%
2020/03/03	14	37.48	39	37.91	37.45	-25	7,867	-0.32%
2020/03/02	1	34.70	1	34.90	36.40	0	7,673	0.00%
2020/02/27	15	36.38	25	35.65	35.00	-10	7,547	-0.13%
2020/02/26	3	36.35	5	36.55	36.50	-2	7,373	-0.03%
2020/02/24	3	35.10	0	0.00	34.90	3	7,183	0.04%
2020/02/21	56	36.10	107	35.75	35.45	-51	7,171	-0.71%	大賣/
2020/02/20	3	34.95	0.2	35.30	35.30	2.8	7,060	0.04%
2020/02/19	1	34.80	6	34.95	34.70	-5	7,049	-0.07%
2020/02/18	1	35.05	1	34.85	34.75	0	7,057	0.00%
2020/02/17	0	0.00	10	34.60	34.60	-10	7,086	-0.14%
2020/02/14	1	34.55	1	34.45	34.40	0	7,082	0.00%
2020/02/13	1	34.75	11	34.49	34.15	-10	7,087	-0.14%
2020/02/12	10	34.10	1	34.30	34.15	9	7,121	0.13%
2020/02/11	10	33.85	1	33.85	34.00	9	7,123	0.13%
2020/02/10	0	0.00	18	32.77	33.05	-18	7,237	-0.25%
2020/02/07	1	33.50	1	33.55	33.35	0	7,243	0.00%
2020/02/06	0	0.00	3	34.05	34.20	-3	7,237	-0.04%
2020/02/05	3	33.82	8	33.70	33.60	-5	7,244	-0.07%
2020/02/04	4	33.33	8	33.40	33.50	-4	7,220	-0.06%
2020/02/03	30	31.94	36	31.92	33.00	-6	7,249	-0.08%
2020/01/31	24	34.81	21	34.60	34.25	3	7,189	0.04%
2020/01/30	5	34.52	113	35.02	34.20	-108	7,193	-1.50%	大賣/鉅額交易
2020/01/20	0	0.00	1	37.55	37.55	-1	7,143	-0.01%
2020/01/17	26	38.01	2	37.98	37.80	24	7,229	0.33%
2020/01/16	15	37.58	1	37.60	37.70	14	7,309	0.19%
2020/01/15	1	37.95	0	0.00	37.35	1	7,445	0.01%
2020/01/14	12	37.56	0	0.00	37.80	12	7,433	0.16%
2020/01/10	20	36.35	6	36.60	36.65	14	7,450	0.19%
2020/01/09	11	36.56	0	0.00	36.95	11	7,461	0.15%
2020/01/08	44	36.48	21	36.55	36.15	23	7,466	0.31%
2020/01/07	2	37.23	15	37.20	37.00	-13	7,476	-0.17%
2020/01/06	17	38.30	6	38.35	38.20	11	7,443	0.15%
2020/01/03	3	38.40	13	38.39	38.15	-10	7,509	-0.13%
2020/01/02	1	38.50	13	38.63	38.35	-12	7,550	-0.16%
2019/12/30	0	0.00	1	38.35	38.35	-1	7,685	-0.01%
2019/12/27	20	38.65	5	38.94	38.50	15	7,650	0.20%
2019/12/26	2.1	38.84	0	0.00	38.40	2.1	7,510	0.03%
2019/12/25	15	39.08	9	39.13	38.90	6	7,446	0.08%
2019/12/24	31	39.10	17	39.11	38.75	14	7,452	0.19%
2019/12/23	83	39.57	52	39.72	39.20	31	7,343	0.42%
2019/12/20	5	38.91	23	38.91	39.00	-18	6,899	-0.26%
2019/12/19	5	38.26	6	38.12	38.50	-1	6,622	-0.02%
2019/12/18	67	38.86	36	39.14	38.10	31	6,490	0.48%
2019/12/17	16	38.53	30	38.28	38.00	-14	6,134	-0.23%
2019/12/16	15	37.77	50.5	38.27	39.10	-35.5	5,802	-0.61%
2019/12/13	6	35.75	3	35.82	35.55	3	5,577	0.05%
2019/12/12	5	37.05	16	36.85	36.40	-11	5,540	-0.20%
2019/12/11	1	35.85	20	35.74	35.70	-19	5,287	-0.36%
2019/12/10	0	0.00	18	35.45	35.45	-18	5,328	-0.34%
2019/12/09	36	35.07	1	35.10	35.10	35	5,418	0.65%
2019/12/06	6	35.88	12	35.55	35.50	-6	5,434	-0.11%
2019/12/05	5	35.73	31	35.55	35.85	-26	5,489	-0.47%
2019/12/04	30	35.10	0	0.00	35.15	30	5,506	0.54%
2019/12/03	4	35.24	10	35.20	35.45	-6	5,542	-0.11%
2019/12/02	0	0.00	8	35.30	35.40	-8	5,569	-0.14%
2019/11/29	0	0.00	1	35.35	35.05	-1	5,542	-0.02%
2019/11/27	3	35.95	28	35.98	35.90	-25	5,556	-0.45%
2019/11/26	0	0.00	1	35.10	35.20	-1	5,461	-0.02%
2019/11/25	2.8	35.11	0	0.00	35.00	2.8	5,473	0.05%
2019/11/22	3	34.95	2	34.88	34.85	1	5,519	0.02%
2019/11/21	21	34.61	2	34.55	34.75	19	5,528	0.34%
2019/11/20	4	34.84	5	34.80	34.75	-1	5,526	-0.02%
2019/11/19	0	0.00	4	35.08	35.10	-4	5,512	-0.07%
2019/11/18	1	35.30	2	35.30	35.50	-1	5,514	-0.02%
2019/11/15	0	0.00	1	34.95	34.85	-1	5,509	-0.02%
2019/11/14	8	34.63	3	34.25	34.35	5	5,518	0.09%
2019/11/13	2	35.10	1	34.95	34.95	1	5,520	0.02%
2019/11/12	0	0.00	0.5	35.10	35.05	-0.5	5,576	-0.01%
2019/11/11	11	34.89	6	35.00	34.65	5	5,626	0.09%
2019/11/08	16	35.80	8	35.85	35.75	8	5,640	0.14%
2019/11/07	31	35.73	1	36.10	36.10	30	5,692	0.53%
2019/11/05	2.5	37.66	1	37.55	37.50	1.5	5,984	0.03%
2019/11/04	6	37.26	0	0.00	37.30	6	6,019	0.10%
2019/11/01	1	36.85	1	37.25	37.30	0	6,039	0.00%
2019/10/31	11	37.05	0	0.00	36.80	11	6,132	0.18%
2019/10/30	7	38.04	5	37.70	37.50	2	6,142	0.03%
2019/10/29	1	37.75	20	37.75	37.50	-19	6,135	-0.31%
2019/10/28	14	38.62	2	38.00	37.90	12	6,209	0.19%
2019/10/25	2	38.85	10	39.15	38.75	-8	6,201	-0.13%
2019/10/24	3	38.80	27	39.21	39.25	-24	6,162	-0.39%
2019/10/23	19	38.43	16	38.86	38.50	3	6,182	0.05%
2019/10/22	44	38.46	46	38.09	38.00	-2	6,083	-0.03%
2019/10/18	8	38.28	0	0.00	37.90	8	6,115	0.13%
2019/10/17	4	37.49	4	37.83	38.10	0	6,146	0.00%
2019/10/16	4	37.80	2	37.65	37.50	2	6,336	0.03%
2019/10/15	8	38.13	34	38.31	37.95	-26	6,533	-0.40%
2019/10/14	50	38.30	31	38.38	38.25	19	6,572	0.29%
2019/10/09	17	38.23	4	38.24	37.70	13	6,532	0.20%
2019/10/08	1	37.80	4	38.25	38.25	-3	6,479	-0.05%
2019/10/07	5	37.55	14	37.79	37.50	-9	6,469	-0.14%
2019/10/04	9	37.40	9	37.06	36.85	0	6,431	0.00%
2019/10/02	2	36.15	3	36.05	36.05	-1	6,775	-0.01%
2019/10/01	4	36.00	4	36.15	36.15	0	6,792	0.00%
2019/09/27	28	36.53	23	35.78	35.50	5	6,765	0.07%
2019/09/26	22	36.78	36	36.97	36.70	-14	6,700	-0.21%
2019/09/25	27	37.15	12	37.30	36.65	15	6,722	0.22%
2019/09/24	2	37.60	2	37.80	37.60	0	6,712	0.00%
2019/09/23	3	37.97	38	37.97	37.65	-35	6,702	-0.52%
2019/09/20	23	37.77	22	37.83	37.70	1	6,702	0.01%
2019/09/19	51	38.09	4	37.64	37.50	47	6,640	0.71%
2019/09/18	64	38.80	112	38.87	38.55	-48	6,601	-0.73%	大賣/
2019/09/17	7	37.29	5	37.47	36.65	2	6,243	0.03%
2019/09/16	3	36.83	4	37.10	37.10	-1	6,305	-0.02%
2019/09/12	16	37.11	4	37.05	37.05	12	6,354	0.19%
2019/09/11	1	36.10	14	36.65	37.25	-13	6,393	-0.20%
2019/09/10	16	35.94	1	36.20	35.85	15	6,314	0.24%
2019/09/09	53	36.92	44	37.05	36.75	9	6,308	0.14%
2019/09/06	33	35.60	49	36.19	36.20	-16	6,293	-0.25%
2019/09/05	0	0.00	7	35.59	35.50	-7	6,436	-0.11%
2019/09/04	1	35.30	13	35.15	35.25	-12	6,445	-0.19%
2019/09/03	1	35.05	1	35.35	34.75	0	6,550	0.00%
2019/09/02	2	34.35	4	34.73	34.90	-2	6,591	-0.03%
2019/08/30	7	34.88	1	35.20	34.75	6	6,617	0.09%
2019/08/29	2	34.60	4	35.00	34.60	-2	6,662	-0.03%
2019/08/28	0	0.00	5	34.77	34.75	-5	6,702	-0.07%
2019/08/27	16	34.70	1	34.60	34.40	15	6,781	0.22%
2019/08/22	4	34.20	0	0.00	34.05	4	6,845	0.06%
2019/08/20	8.5	34.03	2	34.03	33.75	6.5	6,914	0.09%
2019/08/19	1	34.15	5	33.95	33.95	-4	6,963	-0.06%
2019/08/16	7	34.04	4	34.06	34.20	3	6,984	0.04%
2019/08/15	22	32.83	0	0.00	33.70	22	7,001	0.31%
2019/08/14	3	33.25	6	33.51	33.25	-3	7,095	-0.04%
2019/08/13	3	32.67	15	32.70	32.65	-12	7,071	-0.17%
2019/08/12	7	32.78	1	32.65	33.25	6	7,124	0.08%
2019/08/08	4	32.83	8	32.89	32.85	-4	7,143	-0.06%
2019/08/07	46	32.98	14	33.18	33.00	32	7,184	0.44%
2019/08/06	47	35.27	1	35.75	35.85	46	7,017	0.66%
2019/08/05	17	36.81	1	36.55	36.40	16	7,074	0.23%
2019/08/02	4	36.83	3	37.13	36.80	1	7,279	0.01%
2019/08/01	12	38.06	14	37.99	37.95	-2	7,349	-0.03%
2019/07/31	8	39.02	0	0.00	38.85	8	7,567	0.11%
2019/07/30	26	39.70	12	38.92	38.75	14	7,993	0.18%
2019/07/29	9	40.44	22	40.61	40.10	-13	7,996	-0.16%
2019/07/26	8	40.08	30	40.15	40.25	-22	8,005	-0.27%
2019/07/25	27	39.88	26	40.18	40.25	1	8,165	0.01%
2019/07/24	9	39.69	25	39.58	39.35	-16	8,097	-0.20%
2019/07/23	1	39.65	2	39.35	39.50	-1	8,160	-0.01%
2019/07/22	3	39.30	0	0.00	39.25	3	8,204	0.04%
2019/07/19	64.8	39.45	1	39.40	39.15	63.8	8,258	0.77%
2019/07/18	98	40.15	116	40.30	39.55	-18	8,268	-0.22%	大賣/
2019/07/17	7	39.74	96	40.01	40.55	-89	8,135	-1.09%
2019/07/16	21	39.45	12	39.68	39.40	9	8,035	0.11%
2019/07/15	4	38.83	3	38.75	38.95	1	8,111	0.01%
2019/07/12	4	39.21	17	39.26	38.90	-13	8,342	-0.16%
2019/07/11	6	39.28	3	39.35	39.20	3	8,562	0.04%
2019/07/10	27	38.82	12	38.76	38.65	15	8,614	0.17%
2019/07/09	5	38.52	19	38.64	38.65	-14	8,828	-0.16%
2019/07/08	10	39.45	41	39.58	39.00	-31	9,049	-0.34%
2019/07/03	14	37.09	5	37.45	37.00	9	10,571	0.09%
2019/07/02	0	0.00	7	37.36	37.35	-7	10,901	-0.06%
2019/07/01	7	36.97	2	37.15	36.85	5	11,031	0.05%
2019/06/28	25	36.60	2	36.73	36.55	23	11,361	0.20%
2019/06/27	1	37.00	13	37.00	36.70	-12	11,501	-0.10%
2019/06/26	0	0.00	7	36.59	36.80	-7	11,707	-0.06%
2019/06/25	13	37.25	12	37.50	36.75	1	11,834	0.01%
2019/06/24	0	0.00	1	37.25	37.40	-1	11,963	-0.01%
2019/06/21	23	37.40	0	0.00	37.20	23	12,065	0.19%
2019/06/20	23	37.40	1	36.95	37.10	22	12,189	0.18%
2019/06/19	30	36.65	38	36.99	37.05	-8	12,635	-0.06%
2019/06/18	1	36.35	10	36.26	36.10	-9	12,760	-0.07%
2019/06/17	29	37.01	5	36.65	36.50	24	13,098	0.18%
2019/06/14	15	36.89	3	37.03	36.90	12	13,916	0.09%
2019/06/13	21	37.25	30	37.14	36.80	-9	14,624	-0.06%
2019/06/12	41	35.88	45	36.06	36.25	-4	14,754	-0.03%
2019/06/11	2	35.85	7	36.09	36.00	-5	14,900	-0.03%
2019/06/10	3	35.48	0	0.00	35.50	3	14,813	0.02%
2019/06/04	21	35.55	22	35.08	35.15	-1	14,982	-0.01%
2019/06/03	14	35.11	8	35.30	35.10	6	15,244	0.04%
2019/05/31	10	36.40	2	36.48	36.10	8	15,195	0.05%
2019/05/30	3	36.10	0	0.00	36.25	3	15,280	0.02%
2019/05/29	0	0.00	3	35.75	35.70	-3	15,399	-0.02%
2019/05/28	4	36.56	3	36.05	36.05	1	15,485	0.01%
2019/05/27	4	36.09	0	0.00	35.80	4	15,658	0.03%
2019/05/24	15	36.20	3	36.23	36.15	12	16,081	0.07%
2019/05/22	12	36.44	4	36.40	36.10	8	16,253	0.05%
2019/05/21	4	35.89	10	36.25	36.65	-6	16,356	-0.04%
2019/05/20	2	34.60	1	34.85	34.55	1	16,304	0.01%
2019/05/17	26	34.51	21	34.63	34.55	5	16,364	0.03%
2019/05/16	10	36.01	2	35.78	35.50	8	16,401	0.05%
2019/05/15	13	36.56	13	36.61	36.70	0	16,463	0.00%
2019/05/14	1	35.65	12	34.88	35.65	-11	16,506	-0.07%
2019/05/13	3	35.98	11	35.51	35.40	-8	16,473	-0.05%
2019/05/10	26	36.84	17	36.80	36.45	9	16,462	0.05%
2019/05/09	12	37.34	5	37.94	37.20	7	16,372	0.04%
2019/05/08	13	37.53	8.6	37.58	37.50	4.4	16,549	0.03%
2019/05/07	154	39.32	160	39.34	39.20	-6	16,842	-0.04%	大買/大賣/
2019/05/06	28.1	41.88	27	41.81	41.50	1.1	16,539	0.01%
2019/05/03	7	42.91	5	42.84	42.90	2	16,507	0.01%
2019/05/02	6	42.92	6	43.00	43.05	0	16,608	0.00%
2019/04/30	17	41.12	25	41.34	41.80	-8	16,598	-0.05%
2019/04/29	20	41.19	12	41.36	41.20	8	16,873	0.05%
2019/04/26	2	41.43	5	41.50	41.20	-3	16,896	-0.02%
2019/04/25	1	42.25	1	42.00	42.00	0	17,209	0.00%
2019/04/24	39	42.92	4	42.89	42.45	35	17,234	0.20%
2019/04/23	5	42.48	8	42.58	42.60	-3	17,276	-0.02%
2019/04/22	25.2	43.22	25	43.21	43.15	0.2	17,522	0.00%
2019/04/19	8	42.74	11	42.73	42.70	-3	17,712	-0.02%
2019/04/18	16	43.40	11	43.25	42.15	5	17,796	0.03%
2019/04/17	16	45.19	59	44.99	44.30	-43	17,877	-0.24%
2019/04/16	15	44.09	62	43.85	44.50	-47	17,684	-0.27%
2019/04/15	17	43.84	13	43.86	43.90	4	17,630	0.02%
2019/04/12	98	43.97	90	43.91	43.75	8	17,456	0.05%
2019/04/11	91	43.20	115	43.31	43.00	-24	17,228	-0.14%	大賣/
2019/04/10	160	43.74	108	44.01	44.25	52	16,912	0.31%	大買/大賣/
2019/04/09	30	41.84	76	41.83	42.00	-46	15,995	-0.29%
2019/04/08	65	41.43	17	41.53	40.90	48	15,740	0.30%
2019/04/03	7	40.48	46	40.55	40.45	-39	15,536	-0.25%
2019/04/02	40	41.09	48	41.29	40.80	-8	15,407	-0.05%
2019/04/01	27	40.29	10	40.07	40.15	17	15,066	0.11%
2019/03/29	20	39.92	21	39.94	39.95	-1	14,931	-0.01%
2019/03/28	0	0.00	10.1	39.59	39.55	-10.1	14,844	-0.07%
2019/03/27	20	39.90	24	40.09	39.85	-4	14,968	-0.03%
2019/03/26	7	39.57	33	39.48	39.20	-26	14,863	-0.17%
2019/03/25	23	39.37	13	39.35	38.85	10	14,975	0.07%
2019/03/22	114	41.59	62	41.62	40.60	52	14,881	0.35%	大買/
2019/03/21	57	40.45	22	40.11	40.10	35	14,527	0.24%
2019/03/20	66	40.21	64.5	40.33	40.35	1.5	14,483	0.01%
2019/03/19	111	41.05	67	40.59	39.55	44	14,288	0.31%	大買/
2019/03/18	32	39.55	45	39.41	41.15	-13	13,620	-0.10%
2019/03/15	32	37.56	9	37.52	37.45	23	13,140	0.18%
2019/03/14	6	36.90	29	36.92	36.80	-23	12,936	-0.18%
2019/03/13	1	36.35	0	0.00	36.20	1	13,061	0.01%
2019/03/12	12	36.44	10	36.00	36.00	2	13,193	0.02%
2019/03/11	7	36.07	12	36.35	36.25	-5	13,291	-0.04%
2019/03/08	6	35.39	1	35.50	36.00	5	13,536	0.04%
2019/03/07	29	35.90	42	35.69	35.60	-13	14,841	-0.09%
2019/03/06	5	37.35	1	37.35	37.25	4	15,111	0.03%
2019/03/05	10	37.58	1	38.05	37.50	9	15,338	0.06%
2019/03/04	9	37.40	20	37.66	37.90	-11	15,348	-0.07%
2019/02/27	16	36.89	2.1	36.92	36.80	13.9	15,395	0.09%
2019/02/26	19	37.82	0	0.00	37.45	19	15,447	0.12%
2019/02/25	44	38.08	23	38.40	38.00	21	15,655	0.13%
2019/02/22	19	37.16	12	37.16	37.10	7	15,441	0.05%
2019/02/21	2	36.63	1	36.70	36.55	1	15,576	0.01%
2019/02/20	6	36.83	29	37.20	37.00	-23	15,698	-0.15%
2019/02/19	3	36.48	4	36.63	36.55	-1	15,945	-0.01%
2019/02/18	9	36.06	0	0.00	35.90	9	16,167	0.06%
2019/02/15	9	35.56	14	35.60	35.35	-5	16,495	-0.03%
2019/02/14	6	37.09	16	36.62	36.50	-10	17,457	-0.06%
2019/02/13	7	36.33	3	36.20	36.20	4	17,620	0.02%
2019/02/12	5	37.17	2	37.25	37.10	3	17,598	0.02%
2019/02/11	25	36.84	9	36.75	36.80	16	17,833	0.09%
2019/01/30	11	36.81	8	36.89	36.55	3	17,875	0.02%
2019/01/29	28.1	37.25	12	36.92	37.00	16.1	17,804	0.09%
2019/01/28	10	37.39	45	36.58	37.95	-35	17,508	-0.20%
2019/01/25	4	34.98	4	34.84	34.80	0	17,053	0.00%
2019/01/24	11	34.59	1	34.50	34.45	10	17,031	0.06%
2019/01/23	5	34.61	23	34.51	34.50	-18	17,032	-0.11%
2019/01/22	18	34.35	7	34.49	34.00	11	16,931	0.06%
2019/01/21	11	33.49	18	34.28	34.10	-7	16,789	-0.04%
2019/01/18	7	32.99	8	33.04	32.95	-1	16,517	-0.01%
2019/01/17	48	32.76	26	32.77	32.85	22	16,516	0.13%
2019/01/16	1	34.15	2	34.23	34.05	-1	16,348	-0.01%
2019/01/15	3	33.93	0	0.00	33.80	3	16,294	0.02%
2019/01/14	38	34.13	17	34.02	33.60	21	16,235	0.13%
2019/01/11	20	34.27	0	0.00	33.60	20	15,993	0.13%
2019/01/10	24	34.53	16	34.84	34.60	8	15,728	0.05%
2019/01/09	30	35.58	12	37.19	35.35	18	15,538	0.12%
2019/01/08	2	37.28	0	0.00	37.00	2	15,237	0.01%
2019/01/07	0	0.00	3	37.30	36.70	-3	15,272	-0.02%
2019/01/04	4	35.36	9	35.60	36.50	-5	15,269	-0.03%
2019/01/03	2	36.60	14	36.53	36.10	-12	15,382	-0.08%
2019/01/02	59	35.87	59	35.47	36.10	0	15,459	0.00%
2018/12/28	25	35.08	16	35.32	35.35	9	15,655	0.06%
2018/12/27	15	36.78	9	36.64	36.50	6	15,552	0.04%
2018/12/26	17	36.75	24	37.17	36.20	-7	15,523	-0.05%
2018/12/25	2	36.05	7	35.85	36.05	-5	15,419	-0.03%
2018/12/24	6	36.22	5	36.40	36.60	1	15,423	0.01%
2018/12/21	2	35.80	6	36.33	36.30	-4	15,495	-0.03%
2018/12/20	45	36.27	18	36.49	35.90	27	15,428	0.17%
2018/12/19	11	38.47	1	38.15	38.15	10	15,382	0.07%
2018/12/18	21.5	38.89	19	38.79	38.80	2.5	15,267	0.02%
2018/12/17	19	38.55	0	0.00	37.75	19	15,081	0.13%
2018/12/14	22.5	38.70	21	38.96	38.65	1.5	14,964	0.01%
2018/12/13	12	38.75	6	38.81	38.90	6	14,878	0.04%
2018/12/12	5	39.55	2	39.90	39.45	3	14,731	0.02%
2018/12/11	48	39.28	44	39.97	39.15	4	14,594	0.03%
2018/12/10	10	39.86	17	39.90	39.50	-7	14,454	-0.05%
2018/12/07	8	43.22	17	43.53	42.80	-9	14,188	-0.06%
2018/12/06	23	43.97	32	43.06	42.55	-9	14,100	-0.06%
2018/12/05	6.1	46.62	4	46.03	46.45	2.1	13,891	0.02%
2018/12/04	13	47.07	23	46.54	46.35	-10	13,879	-0.07%
2018/12/03	16	46.68	18	46.58	47.25	-2	13,881	-0.01%
2018/11/30	27	46.91	25	47.47	45.55	2	13,493	0.01%
2018/11/29	23	47.66	23	47.57	47.00	0	12,082	0.00%
2018/11/28	17	43.97	29	44.10	45.30	-12	11,511	-0.10%
2018/11/27	37	42.54	6	42.63	43.15	31	11,258	0.28%
2018/11/26	12	42.47	28	41.77	41.40	-16	11,163	-0.14%
2018/11/23	27	42.51	6	42.75	41.90	21	10,973	0.19%
2018/11/22	35	43.57	20	43.73	42.60	15	10,822	0.14%
2018/11/21	17	42.82	20	42.94	43.00	-3	10,409	-0.03%
2018/11/20	19	42.44	18	42.53	42.80	1	10,156	0.01%
2018/11/19	23	42.64	19	42.44	41.85	4	9,861	0.04%
2018/11/16	37	43.34	38	43.67	43.00	-1	9,654	-0.01%
2018/11/15	19	42.86	17	42.65	42.90	2	9,436	0.02%
2018/11/14	45	44.02	20	44.00	43.00	25	9,140	0.27%
2018/11/13	109	43.79	113	44.51	44.55	-4	8,732	-0.05%	大買/大賣/
2018/11/12	40	41.08	55	41.19	42.35	-15	7,639	-0.20%
2018/11/09	7	39.07	7	39.87	38.50	0	7,419	0.00%
2018/11/08	33	38.91	29	39.64	39.10	4	7,418	0.05%
2018/11/07	4	35.01	5	35.88	37.15	-1	7,128	-0.01%
2018/11/05	1	34.65	1	35.75	34.85	0	7,288	0.00%
2018/11/02	10	35.00	0	0.00	35.70	10	7,240	0.14%
2018/11/01	0	0.00	4	34.89	34.90	-4	7,135	-0.06%
2018/10/31	0	0.00	24	33.70	33.60	-24	7,146	-0.34%
2018/10/29	1	31.75	2	31.78	31.70	-1	6,981	-0.01%
2018/10/26	2	31.70	0	0.00	31.15	2	6,938	0.03%
2018/10/25	22	31.84	10	31.85	31.70	12	6,878	0.17%
2018/10/24	34	33.81	14	34.50	33.40	20	6,787	0.29%
2018/10/23	3	33.43	3	33.15	33.00	0	6,567	0.00%
2018/10/22	0	0.00	3	33.33	33.80	-3	6,553	-0.05%
2018/10/19	41	32.09	44	31.98	32.20	-3	6,460	-0.05%
2018/10/18	4	31.59	2	31.90	31.65	2	6,359	0.03%
2018/10/17	6	31.47	0	0.00	31.10	6	6,306	0.10%
2018/10/16	1	31.80	1	32.00	31.85	0	6,232	0.00%
2018/10/15	1	31.65	3	32.12	32.10	-2	6,185	-0.03%
2018/10/12	16	31.13	17	30.63	31.10	-1	6,113	-0.02%
2018/10/11	15	30.75	6	30.41	30.40	9	6,168	0.15%
2018/10/09	82	33.93	71	33.95	33.75	11	5,982	0.18%
2018/10/08	52	35.47	42	35.39	35.50	10	5,802	0.17%
2018/10/05	2	37.30	0	0.00	38.40	2	5,547	0.04%
2018/10/04	2	38.95	20	38.74	39.05	-18	5,427	-0.33%
2018/10/03	3	39.60	0	0.00	38.90	3	5,353	0.06%
2018/10/02	1	39.35	1	39.55	39.50	0	5,297	0.00%
2018/10/01	5	39.93	0	0.00	39.90	5	5,281	0.09%
2018/09/28	5	41.35	0	0.00	40.60	5	5,253	0.10%
2018/09/27	6	42.16	0	0.00	42.20	6	5,235	0.12%
2018/09/26	25	42.93	30	42.78	43.05	-5	5,288	-0.09%
2018/09/25	3	40.25	1	40.30	40.35	2	5,267	0.04%
2018/09/21	0	0.00	6	40.18	39.90	-6	5,244	-0.11%
2018/09/20	1	39.40	0	0.00	39.40	1	5,200	0.02%
2018/09/19	0	0.00	1	40.15	40.05	-1	5,207	-0.02%
2018/09/17	3	39.10	0	0.00	39.30	3	5,159	0.06%
2018/09/14	2	40.10	0	0.00	40.10	2	5,128	0.04%
2018/09/12	0	0.00	2	38.90	39.30	-2	5,099	-0.04%
2018/09/11	10.1	39.25	0	0.00	38.80	10.1	5,147	0.20%
2018/09/10	12	37.54	10	39.82	37.20	2	5,086	0.04%
2018/09/07	34.3	40.72	27	40.62	39.90	7.3	5,012	0.15%
2018/09/05	3	43.68	0	0.00	43.45	3	4,887	0.06%
2018/09/03	1	43.55	0	0.00	43.45	1	4,930	0.02%
2018/08/30	1	44.15	1	44.40	44.10	0	4,956	0.00%
2018/08/29	2	44.95	1	44.30	44.65	1	5,025	0.02%
2018/08/28	4	44.28	0	0.00	44.40	4	5,106	0.08%
2018/08/27	1	43.95	0	0.00	44.10	1	5,144	0.02%
2018/08/23	0	44.20	0	0.00	44.15	0	5,221	0.00%
2018/08/22	2	44.15	2	44.90	44.35	0	5,244	0.00%
2018/08/21	2	42.23	0	0.00	42.05	2	5,029	0.04%
2018/08/20	1	43.05	4	42.10	42.10	-3	5,034	-0.06%
2018/08/17	10	44.01	3	44.13	43.20	7	5,033	0.14%
2018/08/16	9	42.99	6	42.65	43.55	3	5,097	0.06%
2018/08/15	65	44.02	58	44.10	42.85	7	5,021	0.14%
2018/08/14	2	46.10	3	45.25	46.15	-1	4,878	-0.02%
2018/08/13	9	47.08	0	0.00	47.05	9	4,842	0.19%
2018/08/10	8	48.21	10	47.68	47.05	-2	4,764	-0.04%
2018/08/08	1	51.90	0	0.00	52.60	1	4,743	0.02%
2018/08/07	27.5	51.68	20	51.70	52.40	7.5	4,823	0.16%
2018/08/03	0	0.00	1	54.30	54.80	-1	4,733	-0.02%
2018/08/02	0	0.00	1	54.90	54.00	-1	4,757	-0.02%
2018/08/01	1	54.50	4	54.90	54.60	-3	4,796	-0.06%
2018/07/30	0	0.00	1	54.20	53.90	-1	5,051	-0.02%
2018/07/24	0	0.00	27	53.31	53.30	-27	5,409	-0.50%
2018/07/23	2	53.50	1	54.20	53.40	1	5,553	0.02%
2018/07/20	0	0.00	1	53.70	53.70	-1	5,622	-0.02%
2018/07/19	8	54.29	0	0.00	53.70	8	5,615	0.14%
2018/07/18	2	54.25	3	55.10	55.00	-1	5,598	-0.02%
2018/07/16	0	0.00	1	52.90	52.80	-1	5,456	-0.02%
2018/07/13	0	0.00	1	52.50	52.80	-1	5,476	-0.02%
2018/07/11	0	51.10	14	51.57	51.10	-14	5,609	-0.25%
2018/07/09	1	50.80	1	51.20	51.90	0	5,687	0.00%
2018/07/06	3	51.40	3	51.77	51.70	0	5,681	0.00%
2018/07/05	2	51.90	4	51.90	51.30	-2	5,724	-0.03%
2018/07/04	6	51.17	6	51.55	50.60	0	5,784	0.00%
2018/07/03	219	53.47	219	53.60	52.80	0	5,779	0.00%	大買/大賣/
2018/07/02	1	57.10	0	0.00	56.60	1	5,676	0.02%
2018/06/29	2.2	56.65	0	0.00	56.90	2.2	5,851	0.04%
2018/06/28	2	55.95	0.1	56.00	55.80	1.9	6,004	0.03%
2018/06/27	17	57.61	1	57.50	56.90	16	6,064	0.26%
2018/06/26	0	0.00	10	56.00	56.00	-10	6,129	-0.16%
2018/06/25	0	0.00	1	56.60	56.60	-1	6,399	-0.02%
2018/06/22	5	56.60	3	56.87	56.70	2	6,855	0.03%
2018/06/21	1	57.20	0	0.00	56.50	1	6,885	0.01%
2018/06/20	2	56.90	9	58.37	56.90	-7	6,973	-0.10%
2018/06/19	1	59.30	13	59.60	59.00	-12	7,225	-0.17%
2018/06/14	11	60.59	11	60.32	59.50	0	7,359	0.00%
2018/06/13	10	59.90	3	59.90	59.90	7	7,333	0.10%
2018/06/11	3	59.73	0	0.00	59.60	3	7,387	0.04%
2018/06/08	8	60.75	4	60.35	60.20	4	7,373	0.05%
2018/06/07	5	60.60	11	60.33	59.70	-6	7,417	-0.08%
2018/06/06	5	60.60	2	60.90	60.60	3	7,372	0.04%
2018/06/05	24	60.06	5	59.74	59.90	19	7,306	0.26%
2018/06/04	1	59.30	6	58.93	59.20	-5	7,203	-0.07%
2018/06/01	0	0.00	2	58.50	58.50	-2	7,200	-0.03%
2018/05/31	1	58.90	1	58.40	58.60	0	7,188	0.00%
2018/05/30	3	59.17	4	58.50	58.50	-1	7,156	-0.01%
2018/05/29	1	58.80	0	0.00	58.30	1	7,114	0.01%
2018/05/28	0	0.00	3	58.73	58.60	-3	7,133	-0.04%
2018/05/25	5	58.18	4	58.45	58.20	1	7,156	0.01%
2018/05/24	3	58.83	5	58.68	59.10	-2	7,129	-0.03%
2018/05/23	4	57.60	8	57.88	57.20	-4	7,063	-0.06%
2018/05/22	3	58.73	8	58.83	58.10	-5	7,053	-0.07%
2018/05/21	5	59.18	9	59.06	58.70	-4	7,088	-0.06%
2018/05/18	8	59.35	12	59.15	58.30	-4	7,084	-0.06%
2018/05/17	3	61.47	11	60.56	59.50	-8	7,133	-0.11%
2018/05/16	16	58.96	3	58.83	58.40	13	6,987	0.19%
2018/05/15	3	57.40	5	58.44	57.80	-2	7,014	-0.03%
2018/05/14	17	57.01	3	57.00	56.80	14	7,104	0.20%
2018/05/11	0	0.00	1	56.70	56.40	-1	7,124	-0.01%
2018/05/10	2	56.70	6	56.82	56.50	-4	7,105	-0.06%
2018/05/09	4	56.58	4	56.65	56.40	0	7,127	0.00%
2018/05/08	40	57.98	24	57.87	57.50	16	7,379	0.22%
2018/05/07	5	56.96	0	0.00	56.70	5	7,288	0.07%
2018/05/04	0	0.00	3	58.83	58.50	-3	7,268	-0.04%
2018/05/03	3	58.10	2	58.30	58.10	1	7,256	0.01%
2018/05/02	6	60.03	4	58.93	58.40	2	7,308	0.03%
2018/04/30	17	57.66	4	59.08	60.50	13	7,271	0.18%
2018/04/27	4	55.80	0	0.00	55.00	4	7,150	0.06%
2018/04/26	1	58.00	3	59.13	57.40	-2	7,033	-0.03%
2018/04/25	0	61.10	0	0.00	60.70	0	6,981	0.00%
2018/04/24	2	60.00	0	0.00	60.00	2	7,009	0.03%
2018/04/20	1	62.10	1	62.30	62.50	0	7,074	0.00%
2018/04/18	1	61.60	0	0.00	61.80	1	7,038	0.01%
2018/04/17	4	62.30	3	61.80	61.80	1	7,018	0.01%
2018/04/16	1	63.00	0	0.00	62.10	1	6,974	0.01%
2018/04/13	0	64.10	0	0.00	63.00	0	6,967	0.00%
2018/04/12	2	64.05	0	0.00	63.60	2	7,059	0.03%
2018/04/11	3	63.93	5	64.80	63.70	-2	7,116	-0.03%
2018/04/10	8	65.36	3	64.87	64.50	5	7,222	0.07%
2018/04/09	25	69.63	1	66.80	66.50	24	7,178	0.33%
2018/04/03	0	0.00	1	67.30	67.60	-1	7,098	-0.01%
2018/04/02	5	69.12	31	68.97	67.30	-26	7,089	-0.37%
2018/03/31	22	68.27	5	68.04	68.10	17	6,997	0.24%
2018/03/30	22	67.33	20	66.60	66.30	2	6,861	0.03%
2018/03/29	0	0.00	35	66.94	66.30	-35	6,865	-0.51%
2018/03/28	11	66.53	1	65.90	66.20	10	6,917	0.14%
2018/03/27	63	66.61	36	65.09	67.00	27	7,085	0.38%
2018/03/26	2	63.70	0	0.00	63.00	2	6,669	0.03%
2018/03/23	3	64.47	0	0.00	63.90	3	6,718	0.04%
2018/03/22	3	68.03	6	68.62	66.00	-3	6,790	-0.04%
2018/03/21	4	64.93	11	64.71	67.60	-7	6,851	-0.10%
2018/03/20	0	0.00	3	61.90	62.00	-3	6,794	-0.04%
2018/03/16	0	0.00	3	62.73	62.30	-3	6,897	-0.04%
2018/03/14	0	0.00	9	62.59	62.30	-9	6,820	-0.13%
2018/03/13	1	63.50	7	63.36	63.00	-6	6,827	-0.09%
2018/03/12	1	61.80	1	61.50	62.00	0	6,802	0.00%
2018/03/08	1	61.10	1	61.10	61.10	0	6,825	0.00%
2018/03/07	2	59.60	0	0.00	60.50	2	6,847	0.03%
2018/03/02	3	61.67	1	61.00	61.00	2	6,868	0.03%
2018/03/01	1	60.70	0	0.00	61.40	1	6,871	0.01%
2018/02/27	5	62.80	5	62.14	61.00	0	6,895	0.00%
2018/02/26	3.3	62.77	2	62.10	62.20	1.3	6,970	0.02%
2018/02/23	2.8	62.93	4	63.18	62.50	-1.2	7,025	-0.02%
2018/02/22	1	62.40	1	62.10	62.00	0	7,022	0.00%
2018/02/21	13	61.88	2	62.30	63.00	11	7,023	0.16%
2018/02/12	14	60.08	2	60.01	59.90	12	6,981	0.17%
2018/02/09	10	59.39	3	59.70	60.00	7	7,002	0.10%
2018/02/08	1	62.10	11	62.39	62.10	-10	6,923	-0.14%
2018/02/07	1	63.50	3	64.20	63.50	-2	6,972	-0.03%
2018/02/06	5	64.92	10	63.02	62.30	-5	6,922	-0.07%
2018/02/05	8	68.56	0	0.00	68.60	8	6,841	0.12%
2018/02/01	2.3	71.26	2	71.50	70.50	0.3	6,928	0.00%
2018/01/31	24	73.53	11	72.93	71.00	13	6,891	0.19%
2018/01/30	1	71.40	17	71.36	71.40	-16	6,613	-0.24%
2018/01/29	0.4	70.20	2	70.80	70.20	-1.6	6,547	-0.02%
2018/01/26	10	69.20	0	0.00	69.30	10	6,519	0.15%
2018/01/25	3.3	69.54	4	68.95	68.60	-0.7	6,529	-0.01%
2018/01/24	3	69.37	0	0.00	69.20	3	6,512	0.05%
2018/01/23	7	70.01	0	0.00	69.50	7	6,482	0.11%
2018/01/19	1.4	71.39	0	0.00	71.10	1.4	6,489	0.02%
2018/01/18	6	72.90	0	0.00	72.00	6	6,477	0.09%
2018/01/16	2	72.90	8.4	72.67	72.60	-6.4	6,478	-0.10%
2018/01/15	4	72.43	1	71.70	71.80	3	6,461	0.05%
2018/01/12	0	0.00	3	71.13	71.30	-3	6,496	-0.05%
2018/01/11	2.4	70.43	0	0.00	70.20	2.4	6,582	0.04%
2018/01/10	1	72.10	0	0.00	70.80	1	6,671	0.01%
2018/01/09	3	73.00	9	72.13	72.30	-6	6,799	-0.09%
2018/01/08	4	73.10	7	72.93	72.00	-3	6,845	-0.04%
2018/01/05	14	75.57	7	75.61	75.20	7	6,877	0.10%
2018/01/04	6	76.00	8.4	75.89	75.60	-2.4	6,877	-0.03%
2018/01/03	3	74.83	4	74.28	74.20	-1	6,916	-0.01%
2018/01/02	1	73.40	0	0.00	73.90	1	6,985	0.01%