宏達電 (2498)-元富-城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－元富-城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

元富-城中券商分點個股進出
元富-城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	49	42.96	16	43.25	42.95	33	8,400	0.39%
2024/11/19	42	43.38	0	0.00	43.30	42	8,411	0.50%
2024/11/18	47	42.54	0	0.00	42.85	47	8,411	0.56%
2024/11/14	144	42.57	1	42.60	42.50	143	8,377	1.71%	大買/鉅額交易
2024/11/13	1	44.45	0	0.00	43.90	1	8,331	0.01%
2024/11/12	2	44.83	2	44.93	44.75	0	8,351	0.00%
2024/11/11	50	43.72	0	0.00	45.10	50	8,344	0.60%
2024/11/08	8	44.25	0	0.00	44.35	8	8,338	0.10%
2024/11/07	10	44.70	20	44.40	44.95	-10	8,390	-0.12%
2024/11/06	59	43.91	7	44.44	43.80	52	8,412	0.62%
2024/11/05	11	44.14	1	44.70	44.10	10	8,453	0.12%
2024/11/04	105	43.27	1	42.70	43.55	104	8,560	1.21%	大買/鉅額交易
2024/11/01	3	42.88	0	0.00	43.10	3	8,647	0.03%
2024/10/30	4	44.15	3	44.40	44.00	1	8,625	0.01%
2024/10/29	3	44.75	3	44.82	44.30	0	8,670	0.00%
2024/10/28	5	45.60	0	0.00	45.70	5	8,623	0.06%
2024/10/25	1	45.60	0	0.00	45.60	1	8,590	0.01%
2024/10/24	1	46.45	0	0.00	45.85	1	8,579	0.01%
2024/10/23	2	47.93	0	0.00	47.60	2	8,427	0.02%
2024/10/22	1	47.70	0	0.00	47.90	1	8,331	0.01%
2024/10/21	8	48.50	0	0.00	48.00	8	8,363	0.10%
2024/10/18	62	48.67	87	49.14	48.40	-25	8,356	-0.30%
2024/10/17	0	0.00	78	48.44	48.65	-78	8,247	-0.95%
2024/10/16	5	47.85	0	0.00	47.80	5	8,203	0.06%
2024/10/15	1	48.70	1	48.80	48.60	0	8,126	0.00%
2024/10/14	2	47.43	0	0.00	47.65	2	8,029	0.02%
2024/10/11	5	47.70	0	0.00	47.50	5	8,014	0.06%
2024/10/09	39	48.51	28	49.25	48.20	11	7,955	0.14%
2024/10/08	13	49.78	0	49.68	49.70	13	7,827	0.17%
2024/10/07	16	51.42	8	51.58	51.50	8	7,596	0.11%
2024/10/04	57	53.55	415.1	51.59	52.00	-358.1	7,325	-4.89%	大賣/鉅額交易
2024/10/01	408.1	48.76	57	50.82	52.00	351.1	6,000	5.85%	大買/鉅額交易
2024/09/30	71	47.18	1	47.80	47.35	70	5,144	1.36%
2024/09/27	30	44.83	20	45.30	45.25	10	4,849	0.21%
2024/09/25	0	0.00	14	44.72	44.00	-14	4,798	-0.29%
2024/09/24	10	44.15	0	0.00	44.00	10	4,800	0.21%
2024/09/20	0	0.00	10	45.33	44.65	-10	4,885	-0.20%
2024/09/19	10	44.70	0	45.25	45.25	10	4,917	0.20%
2024/09/18	0	0.00	26	45.86	44.80	-26	5,096	-0.51%
2024/09/16	1	45.75	16	45.83	45.65	-15	5,570	-0.27%
2024/09/13	16	44.65	0	0.00	45.45	16	5,934	0.27%
2024/09/09	0	0.00	11	43.49	43.90	-11	5,992	-0.18%
2024/09/06	3.1	44.16	0	0.00	44.55	3.1	6,028	0.05%
2024/09/05	22	43.85	6	43.88	44.15	16	6,108	0.26%
2024/09/04	22	42.50	1	42.35	42.05	21	6,165	0.34%
2024/08/30	2	44.60	4	44.50	44.50	-2	6,480	-0.03%
2024/08/28	10	45.60	0	0.00	45.00	10	6,511	0.15%
2024/08/27	1	44.75	9	44.65	45.50	-8	6,648	-0.12%
2024/08/26	0	0.00	1	45.30	45.50	-1	6,654	-0.02%
2024/08/23	0	0.00	1	43.70	43.95	-1	6,633	-0.02%
2024/08/22	0	0.00	53	44.14	44.30	-53	6,625	-0.80%
2024/08/21	10	42.60	0	0.00	42.95	10	6,599	0.15%
2024/08/20	13	42.60	11	42.64	42.70	2	6,590	0.03%
2024/08/19	14	42.05	0	0.00	42.05	14	6,592	0.21%
2024/08/16	30	42.00	0	0.00	42.10	30	6,599	0.45%
2024/08/15	0	0.00	5	41.03	41.25	-5	6,589	-0.08%
2024/08/14	0	0.00	5	40.75	40.80	-5	6,580	-0.08%
2024/08/13	10	39.20	0	0.00	39.75	10	6,536	0.15%
2024/08/09	3	39.17	1	40.20	38.75	2	6,522	0.03%
2024/08/08	1	39.15	0	0.00	39.05	1	6,439	0.02%
2024/08/07	1	38.00	0	38.65	39.45	1	6,441	0.01%
2024/08/06	5.2	38.04	6	37.09	37.80	-0.8	6,471	-0.01%
2024/08/05	0	0.00	100	38.80	38.70	-100	6,337	-1.58%
2024/08/02	65	43.57	0	0.00	42.95	65	6,230	1.04%
2024/08/01	35	44.24	0	0.00	45.00	35	6,201	0.56%
2024/07/29	0.3	43.00	1	43.50	42.30	-0.7	6,086	-0.01%
2024/07/26	0	0.00	87	43.18	43.25	-87	6,074	-1.43%
2024/07/22	2	44.65	3	45.05	43.90	-1	6,083	-0.02%
2024/07/18	0	0.00	2	45.70	46.15	-2	5,992	-0.03%
2024/07/12	0	0.00	2	47.25	46.90	-2	5,959	-0.03%
2024/07/11	1	47.00	0	0.00	46.70	1	5,934	0.02%
2024/07/08	6	48.30	30	48.10	47.50	-24	5,888	-0.41%
2024/07/05	0	0.00	1	48.65	48.00	-1	5,851	-0.02%
2024/07/04	0	0.00	1	46.05	45.90	-1	5,656	-0.02%
2024/07/03	0	0.00	2	45.30	45.45	-2	5,681	-0.04%
2024/07/02	1	45.50	0	0.00	45.20	1	5,655	0.02%
2024/07/01	1	45.90	18	46.21	45.70	-17	5,620	-0.30%
2024/06/27	0	0.00	3	46.35	45.95	-3	5,624	-0.05%
2024/06/26	1	47.50	0	0.00	46.60	1	5,580	0.02%
2024/06/24	3	48.23	1	48.80	47.50	2	5,451	0.04%
2024/06/21	109	48.79	201	48.92	49.25	-92	5,313	-1.73%	大買/大賣/
2024/06/20	151	47.83	34	47.48	48.05	117	4,903	2.39%	大買/鉅額交易
2024/06/18	1	45.75	0	0.00	45.70	1	4,530	0.02%
2024/06/17	1	45.90	1	46.25	46.05	0	4,514	0.00%
2024/06/14	0	0.00	3	45.50	45.20	-3	4,460	-0.07%
2024/06/13	81	46.38	3	45.88	45.20	78	4,407	1.77%
2024/06/12	2	45.38	0.1	45.45	45.65	2	4,312	0.05%
2024/06/11	1	45.75	12	46.44	45.40	-11	4,227	-0.26%
2024/06/07	12	46.08	34	45.20	46.15	-22	4,145	-0.53%
2024/06/05	0	0.00	20	44.25	43.15	-20	3,841	-0.52%
2024/06/04	31	43.78	1	44.65	43.70	30	3,945	0.76%
2024/06/03	22	44.00	1	44.50	44.00	21	4,003	0.52%
2024/05/31	68	44.49	3	44.15	43.60	65	4,148	1.57%
2024/05/30	2	43.20	1	43.65	43.15	1	4,029	0.02%
2024/05/29	32	44.12	2	44.15	43.30	30	4,067	0.74%
2024/05/28	0	0.00	30	43.25	43.40	-30	4,037	-0.74%
2024/05/27	32	43.25	1	42.55	43.30	31	4,072	0.76%
2024/05/24	23	41.97	0	0.00	42.05	23	4,234	0.54%
2024/05/23	1	43.15	0	0.00	42.50	1	4,241	0.02%
2024/05/22	0	0.00	6	43.50	43.50	-6	4,278	-0.14%
2024/05/21	0	0.00	9	42.85	42.70	-9	4,302	-0.21%
2024/05/20	2	43.40	5	43.38	43.40	-3	4,363	-0.07%
2024/05/16	0	0.00	20	42.85	43.25	-20	4,424	-0.45%
2024/05/15	0	0.00	61	42.62	42.60	-61	4,435	-1.38%
2024/05/14	0	0.00	20	42.20	42.25	-20	4,440	-0.45%
2024/05/13	104	42.28	2	42.25	42.00	102	4,541	2.25%	大買/鉅額交易
2024/05/10	6	41.30	5	40.60	41.60	1	4,543	0.02%
2024/05/09	1	42.10	0	0.00	41.60	1	4,525	0.02%
2024/05/08	1	41.90	0	0.00	42.45	1	4,553	0.02%
2024/05/07	2	41.85	0	0.00	42.00	2	4,588	0.04%
2024/05/06	2	43.05	0	0.00	42.80	2	4,583	0.04%
2024/05/03	0	43.20	0	0.00	42.85	0	4,605	0.00%
2024/04/30	2	42.80	0	0.00	42.65	2	4,710	0.04%
2024/04/29	0	43.40	2	42.93	43.40	-2	4,755	-0.04%
2024/04/26	3	42.05	0	0.00	42.05	3	4,783	0.06%
2024/04/25	2.1	41.61	0	0.00	41.70	2.1	4,837	0.04%
2024/04/24	0	0.00	2	42.53	42.40	-2	4,880	-0.04%
2024/04/22	0	42.70	4	41.71	41.45	-4	5,075	-0.08%
2024/04/19	1	41.40	0	0.00	41.45	1	5,086	0.02%
2024/04/18	3	42.60	1	42.50	43.25	2	5,124	0.04%
2024/04/17	6	43.37	0	0.00	42.80	6	5,293	0.11%
2024/04/15	0	45.40	0	0.00	45.15	0	6,724	0.00%
2024/04/12	2	46.05	2	46.10	46.05	0	7,381	0.00%
2024/04/10	0	0.00	15	46.65	46.40	-15	7,393	-0.20%
2024/04/09	5	46.55	0	0.00	46.65	5	7,483	0.07%
2024/04/02	0	0.00	0	47.75	47.50	0	7,602	0.00%
2024/04/01	0	0.00	2	48.00	48.25	-2	7,772	-0.03%
2024/03/28	0	47.55	4	47.74	47.65	-4	8,335	-0.05%
2024/03/26	1	48.35	2	48.10	47.85	-1	8,590	-0.01%
2024/03/25	2	48.78	1	48.70	48.00	1	8,579	0.01%
2024/03/22	1	47.05	2	46.80	47.45	-1	8,472	-0.01%
2024/03/21	4	46.63	2	46.60	47.05	2	8,556	0.02%
2024/03/20	1	46.00	1	45.60	46.00	0	8,743	0.00%
2024/03/19	0	0.00	5	45.70	45.65	-5	9,139	-0.05%
2024/03/18	0	45.45	100.2	45.48	45.80	-100.2	9,152	-1.10%
2024/03/13	0	0.00	1	46.20	45.90	-1	9,195	-0.01%
2024/03/12	2	46.50	1	46.40	47.25	1	9,209	0.01%
2024/03/11	2	46.05	2	46.30	46.20	0	9,198	0.00%
2024/03/07	51	47.84	183	47.50	47.00	-132	9,146	-1.44%	大賣/鉅額交易
2024/03/06	95	47.60	1	47.05	47.10	94	9,092	1.03%
2024/03/04	0	0.00	3	49.88	49.20	-3	8,958	-0.03%
2024/03/01	1	48.90	121	49.34	48.95	-120	8,982	-1.34%	大賣/鉅額交易
2024/02/29	1	48.70	0	0.00	48.75	1	8,985	0.01%
2024/02/27	9	49.58	80	48.85	48.60	-71	9,009	-0.79%
2024/02/26	1	48.75	1	48.50	49.00	0	8,870	0.00%
2024/02/23	2	49.15	0	0.00	48.50	2	8,971	0.02%
2024/02/22	1	49.00	36	49.73	49.00	-35	8,973	-0.39%
2024/02/21	0	50.10	0	0.00	49.55	0	9,009	0.00%
2024/02/20	1	49.50	60	49.45	49.20	-59	9,182	-0.64%
2024/02/19	3	50.30	3	50.30	50.00	0	9,162	0.00%
2024/02/16	6	49.78	4	49.53	50.00	2	9,254	0.02%
2024/02/15	4	48.98	0	0.00	49.35	4	9,323	0.04%
2024/02/05	14	49.08	1	49.05	49.05	13	9,356	0.14%
2024/02/02	4	50.58	4	50.83	50.00	0	9,286	0.00%
2024/02/01	10	50.50	0	0.00	50.70	10	9,271	0.11%
2024/01/31	1	49.20	0	0.00	49.10	1	9,321	0.01%
2024/01/29	1	50.30	0	0.00	50.50	1	9,445	0.01%
2024/01/26	60	50.31	0	0.00	50.00	60	9,673	0.62%
2024/01/24	50	52.80	0	0.00	51.40	50	9,681	0.52%
2024/01/22	0	51.20	1	51.10	51.50	-1	9,589	-0.01%
2024/01/19	40.1	49.99	0	0.00	50.30	40.1	9,606	0.42%
2024/01/18	35	49.98	0	0.00	50.40	35	9,580	0.37%
2024/01/17	1	49.70	0	0.00	49.15	1	9,534	0.01%
2024/01/16	15	50.63	0	0.00	50.30	15	9,430	0.16%
2024/01/15	20	51.70	0	0.00	51.30	20	9,357	0.21%
2024/01/12	81	51.86	10	51.50	51.60	71	9,351	0.76%
2024/01/11	74	52.31	25	52.12	52.10	49	9,297	0.53%
2024/01/10	61	52.67	10	52.20	52.20	51	9,242	0.55%
2024/01/09	42.1	54.54	120.1	54.16	54.70	-78	8,994	-0.87%	大賣/
2024/01/08	30	53.32	6	53.45	52.90	24	7,866	0.31%
2024/01/05	5	48.85	0	0.00	48.90	5	7,192	0.07%
2024/01/04	2	48.68	0	48.95	48.65	2	7,219	0.03%
2024/01/03	20	49.56	1	49.35	49.40	19	7,236	0.26%
2024/01/02	2	51.00	0	51.60	50.70	2	7,178	0.03%
2023/12/29	0	0.00	0	51.70	51.30	0	7,236	0.00%
2023/12/27	1	52.10	0	52.60	52.10	1	7,194	0.01%
2023/12/26	24	51.47	3	51.40	51.50	21	7,015	0.30%
2023/12/25	24	53.14	78	52.65	52.00	-54	6,901	-0.78%
2023/12/22	60	51.68	2	51.70	51.20	58	6,432	0.90%
2023/12/21	1	48.85	0	0.00	49.15	1	6,176	0.02%
2023/12/20	1	49.10	0	0.00	49.55	1	6,172	0.02%
2023/12/19	1	48.60	0	48.55	48.65	1	6,148	0.02%
2023/12/18	5	49.67	0	0.00	49.25	5	6,148	0.08%
2023/12/14	13	51.38	16	50.55	52.00	-3	5,873	-0.05%
2023/12/12	1	48.65	1	48.20	48.30	0	5,435	0.00%
2023/12/08	8	48.79	8	49.06	48.85	0	5,475	0.00%
2023/12/04	0	0.00	1	49.75	49.75	-1	5,473	-0.02%
2023/12/01	2	49.50	1	49.65	49.45	1	5,453	0.02%
2023/11/30	1	50.10	1	50.10	50.20	0	5,414	0.00%
2023/11/29	0	0.00	2	49.45	49.65	-2	5,370	-0.04%
2023/11/28	0	0.00	1	49.36	50.00	-1	5,348	-0.02%
2023/11/27	0	0.00	1	48.75	48.45	-1	5,299	-0.02%
2023/11/24	0	0.00	0	49.90	49.05	0	5,291	0.00%
2023/11/23	3	50.20	1	50.20	50.10	2	5,249	0.04%
2023/11/22	0	0.00	1	50.60	50.00	-1	5,226	-0.02%
2023/11/21	0	0.00	8	49.04	49.30	-8	5,125	-0.16%
2023/11/20	0	0.00	0	49.25	49.15	0	5,091	0.00%
2023/11/17	8	49.54	1	48.70	49.45	7	5,037	0.14%
2023/11/16	1	47.55	0	0.00	48.15	1	4,841	0.02%
2023/11/15	0	0.00	3	47.95	48.00	-3	4,817	-0.06%
2023/11/14	5	47.15	3	47.20	47.20	2	4,728	0.04%
2023/11/10	0.1	46.05	20	45.70	45.90	-20	4,645	-0.43%
2023/11/08	0	0.00	0	47.20	47.40	0	4,731	0.00%
2023/11/07	11	46.04	2	46.00	46.05	9	4,652	0.19%
2023/11/06	13	48.04	6	47.87	48.10	7	4,602	0.15%
2023/11/03	6	47.92	1	48.70	47.40	5	4,549	0.11%
2023/11/02	0	0.00	1	46.05	45.85	-1	4,356	-0.02%
2023/11/01	2	44.53	0	0.00	44.75	2	4,470	0.04%
2023/10/31	0	0.00	20	45.75	44.10	-20	4,598	-0.43%
2023/10/30	2	46.30	2	46.50	45.75	0	4,807	0.00%
2023/10/27	21	46.10	1	47.05	46.00	20	4,872	0.41%
2023/10/26	0	45.50	0	0.00	45.15	0	4,880	0.00%
2023/10/25	0	0.00	0	46.70	46.60	0	4,945	0.00%
2023/10/19	0	45.95	2	45.80	45.85	-2	5,182	-0.04%
2023/10/18	6	46.92	0	0.00	46.60	6	5,274	0.11%
2023/10/16	0	0.00	50	49.34	49.05	-50	5,121	-0.98%
2023/10/13	40	50.11	2	49.75	50.10	38	5,240	0.73%
2023/10/12	0	0.00	1	50.30	50.30	-1	5,366	-0.02%
2023/10/11	16	49.62	45	50.06	49.25	-29	5,491	-0.53%
2023/10/06	40	49.66	0	0.00	49.65	40	5,673	0.71%
2023/10/05	0	0.00	12	49.28	50.30	-12	6,014	-0.20%
2023/10/04	11	47.45	0	0.00	47.45	11	6,175	0.18%
2023/09/28	1	48.40	80	48.57	48.10	-79	6,410	-1.23%
2023/09/21	1	48.50	120	48.53	48.45	-119	6,600	-1.80%	大賣/鉅額交易
2023/09/20	0	0.00	13	49.20	49.20	-13	6,605	-0.20%
2023/09/19	2	49.73	2	49.45	49.45	0	6,662	0.00%
2023/09/12	20	49.90	10	50.00	49.80	10	7,080	0.14%
2023/09/11	12	50.20	0	0.00	49.30	12	7,089	0.17%
2023/09/08	4	50.33	0	0.00	50.10	4	7,114	0.06%
2023/09/07	0	0.00	36	51.51	51.00	-36	7,133	-0.50%
2023/09/06	0	0.00	15	52.30	51.80	-15	7,155	-0.21%
2023/09/05	0	0.00	3	53.07	53.00	-3	7,188	-0.04%
2023/09/04	4	52.70	4	52.90	52.70	0	7,287	0.00%
2023/09/01	0	0.00	1	52.30	52.10	-1	7,380	-0.01%
2023/08/31	37	53.10	0	0.00	52.80	37	7,669	0.48%
2023/08/30	10	52.60	5	52.36	52.50	5	8,030	0.06%
2023/08/29	1	51.50	4	51.03	51.80	-3	8,139	-0.04%
2023/08/28	10	50.70	2	50.80	50.40	8	8,214	0.10%
2023/08/25	0	0.00	5	51.16	51.10	-5	8,264	-0.06%
2023/08/24	0	0.00	6	51.08	51.10	-6	8,394	-0.07%
2023/08/22	1	51.00	0	0.00	50.70	1	8,767	0.01%
2023/08/17	0	0.00	1	50.90	51.00	-1	8,893	-0.01%
2023/08/16	1	49.90	1	50.00	50.40	0	8,956	0.00%
2023/08/15	1	49.95	0	0.00	50.00	1	8,958	0.01%
2023/08/14	3	49.25	0	0.00	49.10	3	9,137	0.03%
2023/08/11	50	50.74	22	50.20	50.10	28	9,121	0.31%
2023/08/10	102	50.93	1	50.50	50.50	101	9,128	1.11%	大買/鉅額交易
2023/08/09	18	51.68	0	52.00	51.90	18	9,074	0.20%
2023/08/08	2	51.85	0	0.00	51.90	2	9,086	0.02%
2023/08/07	4	51.80	10	51.48	52.30	-6	9,133	-0.07%
2023/08/04	16	51.57	3	51.17	51.10	13	9,024	0.14%
2023/08/02	17	54.10	281	53.30	52.50	-264	8,926	-2.96%	大賣/鉅額交易
2023/08/01	10	55.70	19	55.73	55.60	-9	8,713	-0.10%
2023/07/31	6	56.42	0	0.00	55.80	6	8,672	0.07%
2023/07/28	40	56.10	0	0.00	56.00	40	8,619	0.46%
2023/07/27	1	57.20	22	56.87	57.20	-21	8,602	-0.24%
2023/07/26	3	55.50	10	56.00	55.50	-7	8,529	-0.08%
2023/07/24	14	56.60	0	0.00	56.30	14	8,609	0.16%
2023/07/20	66	56.31	0	0.00	57.00	66	8,657	0.76%
2023/07/19	20	56.90	2	56.00	55.60	18	8,690	0.21%
2023/07/18	6	57.53	0	0.00	56.70	6	8,788	0.07%
2023/07/17	10	58.00	1	58.40	58.50	9	8,914	0.10%
2023/07/14	5	58.68	6	59.00	58.80	-1	8,991	-0.01%
2023/07/13	8	58.96	18	58.63	58.40	-10	8,953	-0.11%
2023/07/12	13	58.68	6	59.23	57.70	7	8,770	0.08%
2023/07/11	4	57.38	4	57.93	58.00	0	8,506	0.00%
2023/07/10	8	55.58	1	56.20	55.30	7	8,312	0.08%
2023/07/07	35	56.30	0	0.00	55.90	35	8,305	0.42%
2023/07/06	114	57.40	9	56.57	56.80	105	8,385	1.25%	大買/鉅額交易
2023/07/05	11	57.30	1	57.40	56.80	10	8,668	0.12%
2023/07/04	4	57.05	3	57.27	57.20	1	9,133	0.01%
2023/07/03	2	57.40	2	57.50	57.10	0	9,220	0.00%
2023/06/30	3	57.10	0	0.00	57.10	3	9,320	0.03%
2023/06/29	1	57.20	0	0.00	57.00	1	9,382	0.01%
2023/06/27	2	57.90	0	0.00	56.40	2	9,657	0.02%
2023/06/26	2	57.45	0	0.00	57.40	2	9,898	0.02%
2023/06/21	5	58.46	49	58.32	58.70	-44	10,018	-0.44%
2023/06/20	4	58.75	2.3	58.90	58.70	1.7	9,944	0.02%
2023/06/19	4	59.25	0	0.00	58.90	4	10,023	0.04%
2023/06/16	1	60.50	6	60.02	60.50	-5	10,044	-0.05%
2023/06/15	7	60.30	6	60.30	60.20	1	10,095	0.01%
2023/06/14	5	60.66	0	0.00	60.20	5	10,260	0.05%
2023/06/13	1	61.00	0	0.00	61.00	1	10,510	0.01%
2023/06/12	2	59.70	0	0.00	60.20	2	10,964	0.02%
2023/06/09	4	61.00	4	60.70	60.40	0	11,189	0.00%
2023/06/08	7	60.90	1.2	60.68	60.40	5.8	11,507	0.05%
2023/06/07	48	61.79	6.2	62.04	62.00	41.9	11,855	0.35%
2023/06/06	9	61.39	5.5	61.08	61.00	3.5	12,463	0.03%
2023/06/05	9	64.33	29.4	64.26	63.60	-20.4	12,483	-0.16%
2023/06/02	2	63.30	12	63.08	62.90	-10	12,292	-0.08%
2023/06/01	4	62.08	12	62.54	62.40	-8	12,408	-0.06%
2023/05/31	3	61.87	4	62.08	61.80	-1	12,681	-0.01%
2023/05/30	2	61.20	0	0.00	61.80	2	13,018	0.02%
2023/05/29	0	0.00	50.2	59.68	61.50	-50.2	13,433	-0.37%
2023/05/26	17	58.41	33.5	59.33	58.40	-16.5	13,751	-0.12%
2023/05/24	0	0.00	17	59.51	59.60	-17	14,541	-0.12%
2023/05/22	30	60.17	1	60.20	60.30	29	15,543	0.19%
2023/05/19	3	58.80	29	58.90	59.00	-26	15,668	-0.17%
2023/05/18	1	59.10	19	59.29	58.90	-18	15,860	-0.11%
2023/05/17	6	58.18	1	58.10	58.40	5	16,248	0.03%
2023/05/16	1	57.50	1	57.50	57.60	0	16,400	0.00%
2023/05/11	1	58.10	2	56.90	56.00	-1	17,695	-0.01%
2023/05/10	13	57.30	0	0.00	57.50	13	18,116	0.07%
2023/05/09	0	0.00	1	56.70	56.80	-1	18,824	-0.01%
2023/05/03	4	56.30	0	0.00	56.50	4	22,607	0.02%
2023/05/02	28	57.42	10	57.50	57.50	18	22,964	0.08%
2023/04/28	0	0.00	5	56.80	56.70	-5	23,193	-0.02%
2023/04/27	2	56.45	0	0.00	56.20	2	23,205	0.01%
2023/04/26	0	0.00	1	56.50	56.50	-1	23,243	0.00%
2023/04/25	1	56.10	0	0.00	55.90	1	23,544	0.00%
2023/04/24	3	58.27	0	0.00	58.00	3	23,797	0.01%
2023/04/21	1.2	58.67	0	0.00	58.10	1.2	23,910	0.00%
2023/04/20	9	60.28	24	60.16	59.60	-15	23,913	-0.06%
2023/04/19	18	62.10	16.1	62.89	61.70	1.9	23,949	0.01%
2023/04/18	17	63.58	0	0.00	63.30	17	24,001	0.07%
2023/04/17	3	65.00	7	64.90	64.60	-4	24,530	-0.02%
2023/04/14	3	64.40	6	64.28	64.30	-3	24,969	-0.01%
2023/04/13	6.1	63.90	5	64.10	63.70	1.1	25,245	0.00%
2023/04/12	0	0.00	7	64.54	64.70	-7	25,380	-0.03%
2023/04/11	3	65.07	4	65.25	64.30	-1	25,460	0.00%
2023/04/10	3	64.43	19	65.07	65.20	-16	25,447	-0.06%
2023/04/07	25.1	64.43	13	64.35	64.10	12.1	25,252	0.05%
2023/04/06	1	63.20	3	62.20	63.60	-2	24,885	-0.01%
2023/03/31	3	62.00	2	62.05	62.60	1	24,950	0.00%
2023/03/30	4	62.10	0	0.00	62.00	4	25,029	0.02%
2023/03/29	12	61.68	1	62.30	61.60	11	25,176	0.04%
2023/03/28	3	62.00	13.2	63.59	61.70	-10.2	25,355	-0.04%
2023/03/27	23	64.45	98	64.23	63.60	-75	25,215	-0.30%
2023/03/24	42	63.02	51	63.99	63.00	-9	25,157	-0.04%
2023/03/23	10	63.20	11	63.46	63.10	-1	25,160	0.00%
2023/03/22	1	63.40	4	62.98	63.30	-3	25,290	-0.01%
2023/03/21	23	63.63	4	63.25	62.70	19	25,422	0.07%
2023/03/20	3	62.37	3	62.97	63.20	0	25,545	0.00%
2023/03/17	2	61.90	4	61.93	62.20	-2	25,901	-0.01%
2023/03/16	10	61.97	3	61.70	61.10	7	26,237	0.03%
2023/03/15	3	63.57	10	63.59	63.00	-7	26,537	-0.03%
2023/03/14	3	62.50	10	62.07	62.50	-7	26,978	-0.03%
2023/03/13	2	60.80	11	61.27	62.60	-9	27,719	-0.03%
2023/03/10	16	62.56	8	62.80	62.60	8	28,235	0.03%
2023/03/09	76.2	65.08	38	65.36	64.40	38.2	29,472	0.13%
2023/03/08	10	63.63	6.1	63.54	63.40	3.9	29,774	0.01%
2023/03/07	34.1	65.01	31	65.50	64.90	3.1	29,637	0.01%
2023/03/06	4	65.00	32	64.91	64.80	-28	29,643	-0.09%
2023/03/03	81	63.96	25	65.40	63.60	56	29,568	0.19%
2023/03/02	42	65.24	2	65.00	64.80	40	29,462	0.14%
2023/03/01	66	66.97	27	67.04	66.10	39	29,189	0.13%
2023/02/24	55	66.10	38	66.54	65.40	17	28,773	0.06%
2023/02/23	7.5	67.00	44.3	66.73	66.70	-36.8	28,439	-0.13%
2023/02/22	7	65.03	6.5	64.91	64.60	0.5	28,059	0.00%
2023/02/21	49.5	67.31	56	67.31	66.70	-6.5	27,948	-0.02%
2023/02/20	15	66.84	44	66.19	66.90	-29	27,536	-0.11%
2023/02/17	1	64.90	21	65.76	65.80	-20	27,439	-0.07%
2023/02/16	7	65.17	11	65.31	65.60	-4	27,622	-0.01%
2023/02/15	129	64.17	125.1	64.34	64.50	3.9	27,729	0.01%	大買/大賣/
2023/02/14	43	66.11	38	65.71	65.50	5	27,359	0.02%
2023/02/13	13	65.56	22	65.71	65.20	-9	27,496	-0.03%
2023/02/10	20	66.76	16	66.27	65.50	4	27,637	0.01%
2023/02/09	13	66.80	17	67.09	67.70	-4	27,428	-0.01%
2023/02/08	34	66.37	31	66.26	66.30	3	27,527	0.01%
2023/02/07	225	66.63	197	66.20	66.10	28	27,519	0.10%	大買/大賣/
2023/02/06	118	66.81	138	66.89	68.70	-20	27,040	-0.07%	大買/大賣/
2023/02/03	218	67.05	235	66.51	65.10	-17	26,040	-0.07%	大買/大賣/
2023/02/02	23	64.87	22	66.40	66.90	1	24,490	0.00%
2023/02/01	7.1	60.76	54	60.79	60.90	-46.9	24,173	-0.19%
2023/01/31	65	60.40	41	60.24	60.80	24	24,234	0.10%
2023/01/30	26	59.01	177	58.78	59.50	-151	24,065	-0.63%	大賣/鉅額交易
2023/01/17	0	0.00	61	57.16	57.20	-61	24,033	-0.25%
2023/01/16	2	57.20	2	57.40	57.20	0	24,166	0.00%
2023/01/13	63	57.95	32	59.90	57.30	31	24,282	0.13%
2023/01/12	34	59.81	38	59.99	59.50	-4	24,235	-0.02%
2023/01/11	0	0.00	4	59.30	59.00	-4	24,121	-0.02%
2023/01/10	18	59.01	16	59.17	58.80	2	24,312	0.01%
2023/01/09	11	59.02	8	59.69	58.70	3	24,559	0.01%
2023/01/06	14	58.85	13	59.32	58.50	1	24,854	0.00%
2023/01/05	45	58.86	40.1	59.80	58.70	4.9	25,296	0.02%
2023/01/04	7	59.07	5	59.30	58.80	2	25,241	0.01%
2023/01/03	19	57.98	36	58.24	58.10	-17	25,223	-0.07%
2022/12/30	2	56.70	3	55.97	55.70	-1	25,198	0.00%
2022/12/29	1	55.40	2	55.30	55.70	-1	25,355	0.00%
2022/12/28	8	56.29	6	56.18	55.70	2	25,989	0.01%
2022/12/27	20	56.63	15	56.37	57.10	5	26,174	0.02%
2022/12/26	16	55.59	48	55.54	55.70	-32	26,380	-0.12%
2022/12/23	31	54.95	2	55.00	55.00	29	26,855	0.11%
2022/12/22	21	56.10	24	55.91	55.40	-3	27,133	-0.01%
2022/12/21	13	54.62	13	56.07	55.80	0	27,737	0.00%
2022/12/20	20.1	56.05	23	56.71	54.40	-2.9	28,192	-0.01%
2022/12/19	27	56.78	25	57.15	56.40	2	28,938	0.01%
2022/12/16	2	57.30	1	57.50	57.20	1	29,573	0.00%
2022/12/15	3	58.73	1	58.90	58.20	2	30,474	0.01%
2022/12/14	4	58.35	1	58.20	58.40	3	31,185	0.01%
2022/12/13	17	59.11	17	59.44	58.40	0	31,538	0.00%
2022/12/12	19	59.08	13	59.40	58.90	6	31,888	0.02%
2022/12/09	52	59.39	61	60.38	59.40	-9	31,984	-0.03%
2022/12/08	83	59.29	85	60.08	59.90	-2	31,994	-0.01%
2022/12/07	26	60.42	23	58.16	58.00	3	32,125	0.01%
2022/12/06	74	61.23	93	60.46	59.90	-19	32,225	-0.06%
2022/12/05	77.2	61.12	36	60.42	60.40	41.2	32,529	0.13%
2022/12/02	43.1	59.21	78.5	59.06	59.10	-35.4	31,931	-0.11%
2022/12/01	67	58.87	23.2	58.79	57.80	43.8	31,833	0.14%
2022/11/30	33	55.83	121	54.64	57.60	-88	31,310	-0.28%	大賣/
2022/11/29	36	51.97	6	51.75	52.40	30	31,608	0.09%
2022/11/28	4	51.50	3	52.00	51.50	1	33,714	0.00%
2022/11/25	4	52.98	13	53.68	52.70	-9	34,360	-0.03%
2022/11/24	5	52.86	38	53.49	53.40	-33	35,383	-0.09%
2022/11/23	3	52.80	4	53.08	52.40	-1	35,608	0.00%
2022/11/22	0	0.00	21	52.99	52.80	-21	35,980	-0.06%
2022/11/21	8	54.11	12	54.24	52.80	-4	37,064	-0.01%
2022/11/18	30	55.27	21	54.60	53.40	9	37,282	0.02%
2022/11/17	4	54.78	4	55.15	54.70	0	38,061	0.00%
2022/11/16	3	54.50	18.7	54.86	54.50	-15.7	38,499	-0.04%
2022/11/15	9	54.27	29	54.24	54.30	-20	38,967	-0.05%
2022/11/14	32	54.11	44	54.16	54.30	-12	39,829	-0.03%
2022/11/11	4	53.80	25	53.51	52.40	-21	40,889	-0.05%
2022/11/10	0.3	52.80	0	0.00	52.70	0.3	41,712	0.00%
2022/11/09	19	53.12	20	53.16	53.40	-1	42,307	0.00%
2022/11/08	8	53.03	9	53.56	51.80	-1	43,100	0.00%
2022/11/07	7	53.41	9	53.03	52.50	-2	43,801	0.00%
2022/11/04	17	53.01	13	53.29	53.50	4	44,700	0.01%
2022/11/03	22	51.59	22	52.27	52.70	0	44,986	0.00%
2022/11/02	3	50.60	4	50.83	50.50	-1	45,218	0.00%
2022/11/01	12	50.64	12	50.57	50.90	0	46,009	0.00%
2022/10/31	11	50.20	8	49.84	50.50	3	46,929	0.01%
2022/10/27	4	49.78	3	49.30	50.30	1	49,722	0.00%
2022/10/26	4	49.13	9	49.13	48.40	-5	50,392	-0.01%
2022/10/25	3	49.30	13	49.57	49.05	-10	51,129	-0.02%
2022/10/24	3	49.88	3	50.15	49.65	0	52,478	0.00%
2022/10/21	6	50.08	0	0.00	49.25	6	54,504	0.01%
2022/10/20	3	50.47	2	51.05	51.00	1	55,537	0.00%
2022/10/19	4	52.15	0	0.00	51.70	4	56,959	0.01%
2022/10/18	3	52.27	0	0.00	52.00	3	58,860	0.01%
2022/10/17	142	51.07	138	50.90	52.50	4	62,994	0.01%	大買/大賣/
2022/10/14	68	51.93	65	51.78	51.70	3	65,525	0.00%
2022/10/13	43	50.98	37	50.46	49.05	6	66,365	0.01%
2022/10/12	96	51.72	98	51.33	53.00	-2	66,666	0.00%
2022/10/11	24	52.45	6	52.37	51.60	18	67,341	0.03%
2022/10/07	11	56.05	6	56.17	55.90	5	67,859	0.01%
2022/10/06	39	55.40	38	56.09	56.50	1	69,128	0.00%
2022/10/05	56	56.46	54	57.34	55.00	2	70,843	0.00%
2022/10/04	10	55.76	9	55.90	55.90	1	71,871	0.00%
2022/10/03	45	54.04	44	54.22	54.30	1	72,857	0.00%
2022/09/30	33	53.01	12	54.00	54.80	21	75,063	0.03%
2022/09/29	8	53.34	20	53.51	53.30	-12	77,665	-0.02%
2022/09/28	59	53.35	18	54.46	52.00	41	81,115	0.05%
2022/09/27	14	55.81	48	55.83	56.60	-34	82,606	-0.04%
2022/09/26	83	57.90	56	56.91	56.00	27	83,725	0.03%
2022/09/23	20	61.41	21	61.72	60.80	-1	84,788	0.00%
2022/09/22	204	63.48	91.3	64.49	62.70	112.7	85,208	0.13%	大買/鉅額交易
2022/09/21	51.3	63.87	49.1	63.91	64.50	2.2	85,680	0.00%
2022/09/20	16	62.54	11	62.81	62.80	5	87,623	0.01%
2022/09/19	110	62.33	112.1	61.40	61.30	-2.1	87,693	0.00%	大買/大賣/
2022/09/16	42	61.36	35	61.61	61.20	7	87,845	0.01%
2022/09/15	30	62.28	29	61.63	61.30	1	88,657	0.00%
2022/09/14	94	60.96	172	61.75	62.60	-78	89,958	-0.09%	大賣/
2022/09/13	72	62.74	40	63.63	62.20	32	89,566	0.04%
2022/09/12	39	63.38	22	63.50	63.30	17	89,038	0.02%
2022/09/08	41	61.14	44	60.85	60.80	-3	88,042	0.00%
2022/09/07	54	60.16	47	60.54	60.40	7	87,776	0.01%
2022/09/06	140	61.62	61	61.02	60.10	79	87,085	0.09%	大買/
2022/09/05	73	64.15	62	63.96	63.40	11	86,076	0.01%
2022/09/02	96	64.41	122	64.70	63.90	-26	84,883	-0.03%	大賣/
2022/09/01	33	61.04	26	61.15	60.20	7	82,647	0.01%
2022/08/31	33	61.37	59.2	62.01	62.30	-26.2	81,807	-0.03%
2022/08/30	41	59.57	36	59.61	59.10	5	80,656	0.01%
2022/08/29	33	58.69	16	59.11	58.70	17	80,251	0.02%
2022/08/26	51	62.26	44	62.27	61.60	7	79,833	0.01%
2022/08/25	8	60.91	20	60.96	61.00	-12	78,831	-0.02%
2022/08/24	95	59.13	202	59.58	59.50	-107	78,464	-0.14%	大賣/鉅額交易
2022/08/23	68	60.13	64	60.51	60.20	4	77,650	0.01%
2022/08/22	126	61.29	27	61.67	61.00	99	77,073	0.13%	大買/
2022/08/19	52	64.62	49	64.85	63.90	3	76,527	0.00%
2022/08/18	60	65.14	133	65.22	64.20	-73	75,462	-0.10%	大賣/
2022/08/17	60	64.15	61	64.48	65.50	-1	74,055	0.00%
2022/08/16	131	64.08	133	63.02	62.50	-2	72,978	0.00%	大買/大賣/
2022/08/15	126	62.25	255	61.99	64.50	-129	72,200	-0.18%	大買/大賣/鉅額交易
2022/08/12	199	63.55	167	63.76	63.20	32	71,105	0.05%	大買/大賣/
2022/08/11	68	63.61	56	63.84	63.80	12	70,103	0.02%
2022/08/10	22.1	61.25	27	60.80	62.00	-4.9	69,002	-0.01%
2022/08/09	96	60.34	86	59.63	59.70	10	68,156	0.01%
2022/08/08	94	59.10	88	60.32	60.40	6	67,502	0.01%
2022/08/05	187	60.05	184	60.75	62.00	3	66,539	0.00%	大買/大賣/
2022/08/04	225	59.81	182.1	59.03	58.30	42.9	65,593	0.07%	大買/大賣/
2022/08/03	55	65.03	89.1	65.32	63.30	-34.1	63,697	-0.05%
2022/08/02	194	64.54	152.3	64.32	64.30	41.8	62,596	0.07%	大買/大賣/
2022/08/01	103	65.77	77	65.64	65.80	26	61,911	0.04%	大買/
2022/07/29	732	65.46	811	65.27	65.10	-79	61,030	-0.13%	大買/大賣/
2022/07/28	291.1	66.34	273	65.85	65.40	18.1	59,645	0.03%	大買/大賣/
2022/07/27	328.2	63.90	215	64.38	64.70	113.2	57,530	0.20%	大買/大賣/鉅額交易
2022/07/26	307	65.76	226.4	64.53	64.20	80.7	56,412	0.14%	大買/大賣/
2022/07/25	269.1	66.30	281	66.32	66.60	-12	55,233	-0.02%	大買/大賣/
2022/07/22	287.1	66.86	300.5	66.88	64.70	-13.4	53,167	-0.03%	大買/大賣/
2022/07/21	145.1	64.12	251	63.43	65.60	-105.9	48,899	-0.22%	大買/大賣/鉅額交易
2022/07/20	63	60.00	136	60.15	59.70	-73	46,099	-0.16%	大賣/
2022/07/19	103	58.34	91	58.46	58.10	12	44,897	0.03%	大買/
2022/07/18	259	60.27	270	60.27	59.10	-11	44,100	-0.02%	大買/大賣/
2022/07/15	182	59.81	126	60.39	58.90	56	42,995	0.13%	大買/大賣/
2022/07/14	164	59.54	187	59.71	60.70	-23	42,083	-0.05%	大買/大賣/
2022/07/13	187	60.57	180	59.68	58.40	7	40,525	0.02%	大買/大賣/
2022/07/12	293	58.95	224	58.84	57.60	69	38,521	0.18%	大買/大賣/
2022/07/11	129.2	60.06	222.2	60.17	60.90	-93	36,860	-0.25%	大買/大賣/
2022/07/08	180.2	61.13	145	61.18	60.50	35.2	35,597	0.10%	大買/大賣/
2022/07/07	265.3	59.35	275	58.99	61.70	-9.7	33,181	-0.03%	大買/大賣/
2022/07/06	128.3	59.80	102	58.87	56.90	26.3	30,092	0.09%	大買/大賣/
2022/07/05	83	58.58	116.2	59.28	60.70	-33.2	26,355	-0.13%	大賣/
2022/07/04	67	51.93	86	52.98	55.20	-19	24,146	-0.08%
2022/07/01	108	50.42	111	50.40	50.20	-3	22,541	-0.01%	大買/大賣/
2022/06/30	68	49.32	55	49.00	48.90	13	20,532	0.06%
2022/06/29	163.2	52.73	32.2	54.53	52.00	131	19,418	0.67%	大買/鉅額交易
2022/06/28	151.1	58.75	142	58.35	57.70	9.1	17,930	0.05%	大買/大賣/
2022/06/27	12	57.03	22.5	57.71	57.80	-10.5	15,291	-0.07%
2022/06/24	11.2	51.22	26	51.38	52.60	-14.9	14,754	-0.10%
2022/06/23	86	48.49	65	48.27	47.90	21	14,113	0.15%
2022/06/22	82	47.71	68	48.23	49.70	14	13,272	0.11%
2022/06/21	5	46.20	127	45.47	46.30	-122	11,791	-1.03%	大賣/鉅額交易
2022/06/20	5.5	42.45	5	42.83	42.10	0.5	11,763	0.00%
2022/06/17	10	44.26	106	44.13	44.00	-96	11,742	-0.82%	大賣/
2022/06/16	10	46.28	9	45.99	45.05	1	11,870	0.01%
2022/06/15	4	46.00	4	46.30	45.75	0	11,921	0.00%
2022/06/14	11	46.11	4	45.04	46.45	7	12,146	0.06%
2022/06/13	2	45.85	5	45.60	45.60	-3	12,401	-0.02%
2022/06/09	5	48.00	7	48.27	48.20	-2	12,786	-0.02%
2022/06/08	210	48.26	210	48.83	48.05	0	13,083	0.00%	大買/大賣/
2022/06/07	200	48.41	0	0.00	48.15	200	13,501	1.48%	大買/鉅額交易
2022/06/06	4	49.01	6	49.48	49.00	-2	13,971	-0.01%
2022/06/02	100	50.25	203	49.89	49.25	-103	14,489	-0.71%	大賣/鉅額交易
2022/06/01	0	0.00	1	50.30	49.55	-1	14,792	-0.01%
2022/05/31	3	49.67	112	49.28	50.00	-109	15,290	-0.71%	大賣/鉅額交易
2022/05/30	1	48.15	4	48.05	48.15	-3	16,732	-0.02%
2022/05/27	1	47.25	3	47.60	47.05	-2	17,646	-0.01%
2022/05/26	30	46.15	30	46.51	45.90	0	17,706	0.00%
2022/05/25	0.2	46.00	0	0.00	46.00	0.2	18,054	0.00%
2022/05/24	71	46.13	0	0.00	45.95	71	18,678	0.38%
2022/05/23	1	47.60	0	0.00	47.30	1	18,733	0.01%
2022/05/20	0	0.00	1	47.20	47.00	-1	19,058	-0.01%
2022/05/19	1	45.60	0	0.00	46.70	1	19,154	0.01%
2022/05/18	25	46.81	72	46.70	47.20	-47	19,316	-0.24%
2022/05/17	2	46.95	0	0.00	47.20	2	19,454	0.01%
2022/05/16	5	45.40	0	0.00	45.70	5	19,732	0.03%
2022/05/13	0	0.00	31	45.80	45.90	-31	19,998	-0.16%
2022/05/12	15	45.10	8	45.24	44.95	7	20,310	0.03%
2022/05/11	15	45.08	18	45.41	46.15	-3	20,437	-0.01%
2022/05/10	0	0.00	3	45.45	46.45	-3	20,644	-0.01%
2022/05/09	13.1	46.54	12	45.92	45.65	1.1	21,260	0.01%
2022/05/06	60	49.48	0	0.00	49.95	60	21,534	0.28%
2022/05/05	2	50.60	38	50.74	51.00	-36	22,316	-0.16%
2022/05/04	3	49.17	33	49.12	49.30	-30	22,796	-0.13%
2022/05/03	10	47.91	14	48.15	48.45	-4	23,723	-0.02%
2022/04/29	110	48.65	8	47.89	47.60	102	24,171	0.42%	大買/鉅額交易
2022/04/28	0	0.00	51	48.84	48.60	-51	24,509	-0.21%
2022/04/27	125	47.05	75	48.32	48.60	50	24,884	0.20%	大買/
2022/04/26	0	0.00	106	49.75	49.80	-106	25,059	-0.42%	大賣/鉅額交易
2022/04/25	11	49.24	9	48.60	48.75	2	25,311	0.01%
2022/04/22	72	51.04	72	51.35	51.10	0	25,912	0.00%
2022/04/21	81	52.22	74	52.42	53.00	7	26,781	0.03%
2022/04/20	78	53.17	84	53.38	53.10	-6	27,371	-0.02%
2022/04/18	33	53.42	35	53.92	53.20	-2	29,264	-0.01%
2022/04/15	8	54.66	2	54.30	54.20	6	29,725	0.02%
2022/04/14	5	56.60	5	56.60	56.10	0	30,518	0.00%
2022/04/13	1	56.40	1	57.00	56.60	0	31,079	0.00%
2022/04/12	3	54.40	6	54.77	54.00	-3	31,573	-0.01%
2022/04/11	7	54.21	0	0.00	54.00	7	32,647	0.02%
2022/04/08	11	56.42	10	56.95	56.70	1	33,380	0.00%
2022/04/07	123	56.65	128	57.10	55.70	-5	33,765	-0.01%	大買/大賣/
2022/04/06	2	58.50	2	59.00	58.80	0	34,281	0.00%
2022/03/31	5	60.10	1	60.90	59.20	4	35,554	0.01%
2022/03/30	0	0.00	1	61.60	60.30	-1	37,297	0.00%
2022/03/29	7	59.87	6	59.70	59.80	1	38,605	0.00%
2022/03/28	1	58.80	0	0.00	59.70	1	40,366	0.00%
2022/03/25	103	59.99	55	60.09	59.30	48	41,209	0.12%	大買/
2022/03/24	10	61.30	5	60.28	61.80	5	42,122	0.01%
2022/03/23	151	59.44	192	60.00	59.70	-41	42,768	-0.10%	大買/大賣/
2022/03/22	4	58.97	0	0.00	59.30	4	43,683	0.01%
2022/03/21	201	58.91	13	58.93	58.50	188	44,434	0.42%	大買/鉅額交易
2022/03/18	103	58.11	7	58.43	58.50	96	44,939	0.21%	大買/
2022/03/17	1	58.40	206.9	58.53	58.60	-205.9	45,225	-0.46%	大賣/鉅額交易
2022/03/16	101	55.71	101	56.65	56.20	0	45,677	0.00%	大買/大賣/
2022/03/15	105	55.88	16	56.32	55.60	89	46,642	0.19%	大買/
2022/03/14	23	57.51	22	57.76	57.70	1	47,603	0.00%
2022/03/11	103	56.78	1	57.40	57.80	102	49,421	0.21%	大買/鉅額交易
2022/03/10	11	58.46	13.1	57.74	58.10	-2.1	50,458	0.00%
2022/03/09	9	56.48	7.1	56.35	56.10	2	52,280	0.00%
2022/03/08	14	58.19	5.1	58.89	56.80	8.9	53,122	0.02%
2022/03/07	7	61.64	12	61.47	60.10	-5	53,870	-0.01%
2022/03/04	20	65.57	16	65.34	64.30	4	54,730	0.01%
2022/03/03	32.1	67.97	42	68.54	65.40	-9.9	55,378	-0.02%
2022/03/02	3	62.73	2	66.40	66.90	1	55,289	0.00%
2022/03/01	2	59.20	2	59.70	60.90	0	56,108	0.00%
2022/02/25	3	59.93	11	58.33	57.90	-8	56,859	-0.01%
2022/02/24	25	59.21	9	58.42	57.70	16	58,297	0.03%
2022/02/23	1	61.80	5	62.26	62.10	-4	58,653	-0.01%
2022/02/22	5	62.12	5.6	62.67	61.50	-0.5	61,135	0.00%
2022/02/21	3.6	64.75	4.4	64.70	64.40	-0.9	62,116	0.00%
2022/02/18	2.4	65.61	2	64.35	65.80	0.4	64,354	0.00%
2022/02/17	16	65.10	22	64.96	65.20	-6	66,364	-0.01%
2022/02/16	2	65.48	4.1	64.92	64.40	-2.1	69,945	0.00%
2022/02/15	2.1	64.81	4	63.75	63.00	-1.9	72,472	0.00%
2022/02/14	3	64.50	5	65.00	63.90	-2	72,684	0.00%
2022/02/11	7	68.01	4.1	67.70	68.30	2.9	72,541	0.00%
2022/02/10	1.1	67.39	1.2	67.55	67.70	-0.1	72,614	0.00%
2022/02/09	12.2	68.54	32	68.08	67.90	-19.8	72,466	-0.03%
2022/02/08	28	66.67	14	66.32	66.90	14	71,804	0.02%
2022/02/07	5	62.78	11	64.28	67.00	-6	71,431	-0.01%
2022/01/26	7	63.82	12.2	63.83	63.80	-5.2	70,997	-0.01%
2022/01/25	58.2	63.92	58.5	64.13	62.60	-0.3	70,780	0.00%
2022/01/24	13.5	67.76	21.5	67.71	67.00	-8	70,115	-0.01%
2022/01/21	44.5	69.37	44.5	69.38	69.10	0	69,798	0.00%
2022/01/20	31.5	68.60	45.6	69.02	69.20	-14.1	69,315	-0.02%
2022/01/19	2.6	69.74	12.4	69.70	69.90	-9.9	69,702	-0.01%
2022/01/18	59	71.01	61	70.59	70.50	-2	70,003	0.00%
2022/01/17	39	70.96	22	71.35	70.60	17	72,127	0.02%
2022/01/14	42.4	67.44	60.8	67.90	69.00	-18.3	75,490	-0.02%
2022/01/13	30.8	71.03	34.3	71.77	71.00	-3.6	76,728	0.00%
2022/01/12	52.3	72.36	44	72.27	72.00	8.3	76,617	0.01%
2022/01/11	22	74.69	25	75.08	72.30	-3	76,497	0.00%
2022/01/10	30	78.43	46.2	78.23	79.60	-16.2	75,611	-0.02%
2022/01/07	33	79.56	28	79.78	78.00	5	75,101	0.01%
2022/01/06	46.2	81.51	55	81.43	82.00	-8.8	74,186	-0.01%
2022/01/05	27	83.10	20.9	83.74	81.60	6.1	73,565	0.01%
2022/01/04	52	86.18	40	86.96	84.60	12	72,904	0.02%
2022/01/03	29.9	85.79	44.2	86.52	86.00	-14.3	71,769	-0.02%
2021/12/30	16	84.60	12	84.28	84.80	4	70,921	0.01%
2021/12/29	30.2	84.54	32.6	84.16	85.80	-2.4	70,467	0.00%
2021/12/28	47.6	83.55	32.9	83.85	83.00	14.7	69,792	0.02%
2021/12/27	71.9	86.50	60.3	86.39	85.60	11.6	69,030	0.02%
2021/12/24	90	87.06	82	87.39	86.40	8	68,493	0.01%
2021/12/23	42	85.50	46	86.15	87.10	-4	66,633	-0.01%
2021/12/22	88.3	85.44	245	84.82	83.80	-156.7	65,222	-0.24%	大賣/鉅額交易
2021/12/21	29	84.39	17.9	84.09	83.00	11.1	63,397	0.02%
2021/12/20	20.9	83.56	58.2	83.74	84.90	-37.3	62,609	-0.06%
2021/12/17	186	80.85	24	80.75	80.80	162	61,374	0.26%	大買/鉅額交易
2021/12/16	16.2	81.84	130.7	82.05	83.30	-114.5	60,439	-0.19%	大賣/鉅額交易
2021/12/15	121.7	77.79	66	78.49	80.10	55.7	59,346	0.09%	大買/
2021/12/14	75	76.08	72.5	76.40	75.70	2.5	58,582	0.00%
2021/12/13	28.5	80.26	6.8	80.75	80.10	21.7	57,890	0.04%
2021/12/10	14	81.21	17	81.14	80.70	-3	57,413	-0.01%
2021/12/09	57.8	82.38	36.1	82.19	81.30	21.7	56,784	0.04%
2021/12/08	57.1	83.93	68.7	84.07	81.30	-11.6	55,622	-0.02%
2021/12/07	92	86.68	75	86.50	84.00	17	54,330	0.03%
2021/12/06	72.7	84.98	65.8	85.04	86.10	6.8	52,273	0.01%
2021/12/03	154.8	85.58	189.1	85.28	85.20	-34.3	50,932	-0.07%	大買/大賣/
2021/12/02	90	82.57	84	82.77	80.20	6	48,676	0.01%
2021/12/01	11.1	78.59	34.8	80.59	83.40	-23.7	47,284	-0.05%
2021/11/30	38.5	80.08	46.6	80.44	77.50	-8.1	45,911	-0.02%
2021/11/29	75.1	75.29	65	75.77	78.00	10.1	44,541	0.02%
2021/11/26	177.9	77.49	83.9	77.79	77.80	94	43,241	0.22%	大買/
2021/11/25	54.9	82.29	155.6	81.24	81.00	-100.7	41,666	-0.24%	大賣/
2021/11/24	34	79.36	135.1	79.21	79.40	-101.1	39,840	-0.25%	大賣/鉅額交易
2021/11/23	127.7	79.36	76.2	79.34	78.40	51.5	38,800	0.13%	大買/
2021/11/22	80.2	88.77	23	87.96	86.70	57.2	36,977	0.15%
2021/11/19	99	88.34	58.2	88.65	87.60	40.8	35,950	0.11%
2021/11/18	79	86.87	50	86.60	86.10	29	33,342	0.09%
2021/11/17	45	84.78	40.9	85.80	87.50	4.2	31,980	0.01%
2021/11/16	129	86.51	119	86.60	82.10	10	29,613	0.03%	大買/大賣/
2021/11/15	115	92.68	96	92.34	90.90	19	27,416	0.07%	大買/
2021/11/12	61.9	87.17	50.4	86.81	90.90	11.4	23,622	0.05%
2021/11/11	12	81.70	15	81.37	82.70	-3	20,738	-0.01%
2021/11/10	0	0.00	14	87.49	89.60	-14	20,223	-0.07%
2021/11/09	3	81.50	4	83.25	81.50	-1	19,998	-0.01%
2021/11/08	0	0.00	4	77.00	77.00	-4	19,674	-0.02%
2021/11/05	2	69.70	5	69.04	70.00	-3	19,478	-0.02%
2021/11/04	8	71.09	1	70.00	67.00	7	19,373	0.04%
2021/11/03	15	67.19	7.3	64.46	71.20	7.8	19,313	0.04%
2021/11/02	9	67.54	11	67.45	68.20	-2	18,997	-0.01%
2021/11/01	10	69.94	0	0.00	72.10	10	18,681	0.05%
2021/10/29	0	0.00	3	64.60	65.60	-3	18,466	-0.02%
2021/10/28	36.1	58.60	32	59.96	59.70	4.1	18,452	0.02%
2021/10/27	13	60.17	13	59.03	60.00	0	18,184	0.00%
2021/10/26	3	56.73	25	54.35	58.30	-22	17,528	-0.13%
2021/10/25	35	52.56	51	52.54	53.00	-16	16,933	-0.09%
2021/10/22	113	51.64	82	52.00	52.50	31	14,480	0.21%	大買/
2021/10/21	35	47.41	33	47.68	48.25	2	10,349	0.02%
2021/10/20	2.7	42.38	4.1	43.43	43.90	-1.4	8,083	-0.02%
2021/10/19	18.7	39.97	12.9	39.02	39.95	5.9	7,487	0.08%
2021/10/18	0.3	36.75	17.1	37.55	38.40	-16.8	6,797	-0.25%
2021/10/15	1.6	35.17	0	35.15	34.95	1.6	6,498	0.02%
2021/10/14	0	34.35	0	0.00	34.05	0	6,485	0.00%
2021/10/13	11	34.05	10.1	33.96	33.95	0.9	6,504	0.01%
2021/10/12	0.1	34.40	0	0.00	34.35	0.1	6,507	0.00%
2021/10/08	6	34.87	4.1	35.56	34.85	1.9	6,549	0.03%
2021/10/07	2.1	35.83	0	0.00	35.95	2.1	6,559	0.03%
2021/10/06	2	34.65	5	34.60	34.95	-3	6,606	-0.05%
2021/10/05	11	33.97	10	34.75	35.00	1	6,642	0.02%
2021/10/04	55	35.00	0	0.00	33.95	55	6,662	0.83%
2021/10/01	53	35.42	100.1	35.52	34.90	-47.1	6,716	-0.70%
2021/09/30	4.1	36.80	0	0.00	36.80	4.1	6,735	0.06%
2021/09/29	30	37.02	16.6	36.74	36.65	13.4	6,833	0.20%
2021/09/28	5.6	37.65	6	38.34	38.35	-0.4	6,804	-0.01%
2021/09/27	24.2	38.15	20.2	37.86	37.85	4	6,787	0.06%
2021/09/24	1.2	37.36	0.1	37.55	37.10	1.1	6,714	0.02%
2021/09/23	0.1	36.90	1	36.75	36.95	-0.9	6,777	-0.01%
2021/09/22	8	36.10	0.1	36.61	36.15	7.9	6,928	0.11%
2021/09/17	3	37.62	4.9	37.60	37.40	-1.9	7,059	-0.03%
2021/09/16	11.9	37.89	0	0.00	38.40	11.9	6,981	0.17%
2021/09/15	15	36.30	17.1	36.19	36.15	-2.1	6,894	-0.03%
2021/09/14	47.1	37.23	91.1	36.83	36.90	-44	6,957	-0.63%
2021/09/13	25.1	37.85	5	35.85	37.85	20.1	6,938	0.29%
2021/09/09	1	34.80	0	0.00	34.60	1	7,102	0.01%
2021/09/08	25	35.15	3	34.50	34.40	22	7,245	0.30%
2021/09/07	22	35.05	15	34.70	34.70	7	7,448	0.09%
2021/09/06	1	35.40	0	0.00	35.30	1	7,824	0.01%
2021/08/30	0.1	35.80	0	0.00	35.85	0.1	8,652	0.00%
2021/08/18	1	35.75	8	35.31	36.10	-7	9,247	-0.08%
2021/08/17	1	36.40	2	35.65	35.35	-1	9,273	-0.01%
2021/08/16	1	36.40	2	36.90	36.40	-1	9,332	-0.01%
2021/08/13	25	37.16	75	37.00	37.00	-50	9,400	-0.53%
2021/08/11	52	38.06	0	0.00	37.80	52	9,679	0.54%
2021/08/09	0	0.00	6	38.73	38.60	-6	9,968	-0.06%
2021/08/06	8	41.75	1	40.85	40.35	7	10,073	0.07%
2021/08/05	1	41.60	0	0.00	41.90	1	10,230	0.01%
2021/08/04	12	41.43	1	41.25	41.55	11	10,568	0.10%
2021/08/03	0	0.00	2	41.13	41.45	-2	10,726	-0.02%
2021/07/30	1.1	38.40	125	38.66	39.25	-123.9	10,549	-1.17%	大賣/鉅額交易
2021/07/27	25	37.30	0	0.00	36.75	25	11,139	0.22%
2021/07/23	100	37.76	0	0.00	37.20	100	11,968	0.84%
2021/07/16	0	0.00	100	37.60	37.60	-100	14,660	-0.68%
2021/07/15	100	36.95	1	38.10	38.05	99	15,033	0.66%
2021/07/14	1	36.95	0	0.00	36.60	1	15,345	0.01%
2021/07/13	0	0.00	5	37.90	37.40	-5	16,141	-0.03%
2021/07/09	0	0.00	5	38.10	37.80	-5	17,653	-0.03%
2021/07/06	5	39.00	0	0.00	38.30	5	18,135	0.03%
2021/07/05	0	0.00	4	39.80	39.75	-4	18,084	-0.02%
2021/07/02	7	38.92	4	38.93	38.85	3	18,091	0.02%
2021/07/01	0	0.00	11	39.21	38.45	-11	18,302	-0.06%
2021/06/29	0	0.00	0	40.20	39.20	0	18,468	0.00%
2021/06/28	0.1	41.05	0	0.00	41.05	0.1	18,540	0.00%
2021/06/23	6	40.31	8	40.41	40.80	-2	18,455	-0.01%
2021/06/22	0	40.85	0	0.00	39.50	0	18,352	0.00%
2021/06/21	1	38.90	0	40.90	40.35	1	18,246	0.01%
2021/06/17	1	39.40	0	0.00	40.60	1	17,986	0.01%
2021/06/16	2	40.98	3	41.25	40.10	-1	17,926	-0.01%
2021/06/15	2	40.50	7	41.41	41.95	-5	17,718	-0.03%
2021/06/11	0	0.00	125	38.81	40.00	-125	17,336	-0.72%	大賣/鉅額交易
2021/06/10	6	37.05	4	37.60	38.15	2	17,007	0.01%
2021/06/09	5	38.35	1	38.25	37.20	4	16,904	0.02%
2021/06/08	1	36.29	0	0.00	36.30	1	16,667	0.01%
2021/06/07	0	0.00	10	35.75	35.85	-10	16,735	-0.06%
2021/06/04	2	36.90	0	36.80	36.65	2	16,664	0.01%
2021/06/03	0	0.00	1	36.75	37.25	-1	16,671	-0.01%
2021/06/02	0	0.00	1	36.90	36.40	-1	16,689	-0.01%
2021/06/01	2	37.80	0	0.00	37.25	2	16,592	0.01%
2021/05/28	2	36.55	7	36.95	36.40	-5	16,429	-0.03%
2021/05/27	0.1	36.20	0	0.00	36.20	0.1	16,365	0.00%
2021/05/24	1	35.65	0	0.00	35.25	1	16,189	0.01%
2021/05/21	30	34.30	0	0.00	34.65	30	16,131	0.19%
2021/05/19	1	34.05	0	0.00	34.25	1	15,972	0.01%
2021/05/18	4	33.66	1	34.05	34.25	3	15,837	0.02%
2021/05/17	2	33.38	0	0.00	32.10	2	15,722	0.01%
2021/05/14	35	35.29	30	34.50	34.50	5	15,490	0.03%
2021/05/13	32	35.85	40	35.85	35.05	-8	15,242	-0.05%
2021/05/12	115	38.39	22	35.44	36.25	93	14,940	0.62%	大買/
2021/05/11	20	38.44	117	38.19	38.00	-97	14,462	-0.67%	大賣/
2021/05/10	20	40.76	0	0.00	40.55	20	14,152	0.14%
2021/05/07	80	40.26	0	0.00	40.50	80	14,117	0.57%
2021/05/06	31	39.84	27	39.76	39.65	4	13,953	0.03%
2021/05/05	6	39.98	20	41.30	39.45	-14	13,762	-0.10%
2021/05/04	3	40.23	2	40.13	40.60	1	13,491	0.01%
2021/05/03	0	0.00	0.2	43.02	42.15	-0.2	12,947	0.00%
2021/04/29	0	0.00	6	42.26	41.60	-6	12,558	-0.05%
2021/04/28	11	43.49	119	44.04	43.10	-108	12,112	-0.89%	大賣/鉅額交易
2021/04/27	14	43.37	0	0.00	43.15	14	11,739	0.12%
2021/04/26	13.3	43.33	0	0.00	44.70	13.3	11,342	0.12%
2021/04/23	44	40.35	52	41.16	41.80	-8	10,462	-0.08%
2021/04/22	11.2	40.46	41	38.31	38.00	-29.8	9,884	-0.30%
2021/04/21	7	40.87	11	41.53	40.60	-4	9,433	-0.04%
2021/04/20	3.1	38.90	6	39.20	39.95	-2.9	9,050	-0.03%
2021/04/19	46.1	40.24	4	40.90	40.10	42.1	8,710	0.48%
2021/04/16	25	38.38	17	39.04	39.45	8	7,903	0.10%
2021/04/15	4	35.33	3	35.83	35.90	1	7,040	0.01%
2021/04/14	2	32.35	2	32.55	32.65	0	6,352	0.00%
2021/04/13	0	0.00	11	33.65	33.10	-11	6,203	-0.18%
2021/04/12	1	33.00	12	32.58	32.80	-11	5,987	-0.18%
2021/04/09	3	31.40	3	31.42	31.50	0	5,789	0.00%
2021/04/08	2	31.50	0	0.00	31.45	2	5,763	0.03%
2021/04/07	1	31.55	10	31.80	31.45	-9	5,728	-0.16%
2021/04/06	0	0.00	3	31.10	30.95	-3	5,545	-0.05%
2021/04/01	13	31.26	5	31.20	31.20	8	5,507	0.14%
2021/03/31	0	0.00	0	30.95	30.85	0	5,291	0.00%
2021/03/29	71	29.22	0	0.00	29.70	71	5,032	1.41%
2021/03/26	0	0.00	2	28.98	28.85	-2	4,899	-0.04%
2021/03/25	5	29.10	5	29.05	28.90	0	4,959	0.00%
2021/03/23	50	28.90	0	0.00	29.00	50	5,115	0.98%
2021/03/18	0	0.00	68	28.50	28.55	-68	5,078	-1.34%
2021/03/17	50	28.50	0	0.00	28.50	50	5,164	0.97%
2021/03/16	0	0.00	100	28.80	28.80	-100	5,284	-1.89%
2021/03/15	0.1	28.75	0	0.00	28.70	0.1	5,431	0.00%
2021/03/11	0	0.00	1	29.00	29.00	-1	5,683	-0.02%
2021/03/09	30	28.00	0	0.00	28.05	30	5,996	0.50%
2021/03/08	139	28.08	1	28.00	28.10	138	6,033	2.29%	大買/鉅額交易
2021/03/04	40	29.00	1	28.80	28.80	39	6,133	0.64%
2021/03/03	0	0.00	60	29.30	29.30	-60	6,148	-0.98%
2021/03/02	60	28.80	0	0.00	28.60	60	6,130	0.98%
2021/02/26	1	28.75	141	28.92	29.00	-140	6,252	-2.24%	大賣/鉅額交易
2021/02/25	0	0.00	1	29.15	29.15	-1	6,251	-0.02%
2021/02/17	0	0.00	2	28.30	28.55	-2	6,536	-0.03%
2021/02/05	44	28.00	2	28.00	28.00	42	6,498	0.65%
2021/02/04	40	28.15	0	0.00	28.15	40	6,480	0.62%
2021/02/03	1	28.35	70	28.35	28.35	-69	6,522	-1.06%
2021/02/02	0	0.00	1	28.30	28.30	-1	6,595	-0.02%
2021/01/22	70	27.85	0	0.00	27.85	70	6,458	1.08%
2021/01/20	41	28.40	0	0.00	28.30	41	6,375	0.64%
2021/01/19	76	29.28	0	0.00	29.15	76	6,314	1.20%
2021/01/12	0	0.00	2	29.35	29.40	-2	6,141	-0.03%
2021/01/08	2	29.65	0	0.00	29.55	2	6,060	0.03%
2021/01/04	0	0.00	1	31.20	31.40	-1	5,805	-0.02%
2020/12/30	0	0.00	1	31.20	31.25	-1	5,816	-0.02%
2020/12/21	5	30.76	2	30.73	30.70	3	5,620	0.05%
2020/12/17	0	31.35	1	31.10	31.20	-1	5,477	-0.02%
2020/12/16	1	30.85	1	31.05	31.25	0	5,463	0.00%
2020/12/15	1	31.35	1	30.60	30.55	0	5,455	0.00%
2020/12/14	1	30.90	2	31.25	31.45	-1	5,418	-0.02%
2020/12/11	2	31.35	0	0.00	30.90	2	5,397	0.04%
2020/12/10	11	31.84	0	0.00	31.60	11	5,361	0.21%
2020/12/04	0	0.00	10	31.80	31.30	-10	4,944	-0.20%
2020/12/03	1	32.25	0	0.00	32.05	1	4,829	0.02%
2020/11/30	10	31.10	1	31.35	31.30	9	4,715	0.19%
2020/11/27	0	0.00	7	30.99	31.00	-7	4,718	-0.15%
2020/11/26	2	30.75	0	0.00	30.95	2	4,708	0.04%
2020/11/25	0	0.00	10	30.85	30.60	-10	4,826	-0.21%
2020/11/23	24	30.54	20	30.67	30.25	4	4,833	0.08%
2020/11/19	0	0.00	2	29.65	29.50	-2	4,603	-0.04%
2020/11/18	10	29.23	0	0.00	29.40	10	4,566	0.22%
2020/11/16	1	28.50	0	0.00	28.55	1	4,604	0.02%
2020/11/13	10	28.65	0	0.00	28.60	10	4,612	0.22%
2020/11/11	1	28.80	0	0.00	29.15	1	4,650	0.02%
2020/10/12	0	0.00	33	29.26	29.20	-33	5,949	-0.55%
2020/10/07	7	29.58	2	29.45	29.50	5	6,051	0.08%
2020/10/06	5	29.00	4	29.00	29.00	1	6,028	0.02%
2020/10/05	30	28.70	0	0.00	28.90	30	6,176	0.49%
2020/09/30	0	0.00	30	28.65	28.60	-30	6,314	-0.48%
2020/09/25	60	28.43	0	0.00	28.35	60	6,782	0.88%
2020/09/17	0	0.00	60	30.33	30.25	-60	7,653	-0.78%
2020/09/09	0	0.00	11	30.90	31.00	-11	8,241	-0.13%
2020/09/07	1	31.20	0	0.00	31.00	1	8,379	0.01%
2020/09/02	0	0.00	1	31.05	30.80	-1	8,260	-0.01%
2020/08/28	0	0.00	2	29.85	30.00	-2	8,058	-0.02%
2020/08/27	16	30.24	12	29.80	29.80	4	8,063	0.05%
2020/08/18	0	0.00	3	29.95	29.75	-3	8,281	-0.04%
2020/08/07	10	30.15	0	0.00	30.10	10	8,296	0.12%
2020/08/06	0	0.00	10	31.35	31.05	-10	8,239	-0.12%
2020/08/05	10	30.25	0	0.00	30.25	10	8,120	0.12%
2020/07/30	35	29.94	0	0.00	29.90	35	8,131	0.43%
2020/07/27	20	30.35	0	0.00	30.05	20	8,020	0.25%
2020/07/21	5	31.25	0	0.00	31.20	5	7,864	0.06%
2020/07/15	0	0.00	2	31.25	30.70	-2	7,708	-0.03%
2020/07/14	7	31.01	0	0.00	31.00	7	7,806	0.09%
2020/07/10	1	31.70	0	0.00	31.30	1	7,843	0.01%
2020/07/09	11	32.98	0	0.00	32.90	11	7,741	0.14%
2020/07/07	30	34.00	40	33.10	32.95	-10	7,652	-0.13%
2020/07/06	0	0.00	53	33.40	33.10	-53	7,565	-0.70%
2020/07/03	50	32.42	3	32.32	32.40	47	7,551	0.62%
2020/07/02	53	32.47	50	32.76	32.50	3	7,536	0.04%
2020/07/01	10	33.95	2	32.83	32.35	8	7,466	0.11%
2020/06/30	3	32.50	6	32.76	33.15	-3	7,086	-0.04%
2020/06/29	0	0.00	0.1	30.45	30.15	-0.1	6,816	0.00%
2020/06/22	0	30.65	0	0.00	30.50	0	6,869	0.00%
2020/06/19	0	0.00	67	30.34	30.30	-67	6,947	-0.96%
2020/06/18	1	31.15	2	30.73	30.80	-1	6,746	-0.01%
2020/06/15	3	29.93	0	0.00	29.70	3	7,172	0.04%
2020/06/12	3	28.88	0	0.00	29.15	3	7,177	0.04%
2020/06/10	0	0.00	2	30.10	30.05	-2	7,285	-0.03%
2020/06/08	0	0.00	1	30.50	30.45	-1	7,598	-0.01%
2020/06/04	10	30.50	0	0.00	30.20	10	7,633	0.13%
2020/06/03	11	30.24	0	0.00	30.15	11	7,707	0.14%
2020/06/02	15	30.00	0	0.00	30.00	15	7,759	0.19%
2020/06/01	25	30.55	0	0.00	30.55	25	7,836	0.32%
2020/05/29	1	30.35	1	29.95	30.50	0	7,867	0.00%
2020/05/28	1	29.65	2	30.33	29.60	-1	8,077	-0.01%
2020/05/26	6	30.15	0	0.00	30.00	6	8,123	0.07%
2020/05/25	5	29.16	5	29.40	29.50	0	8,136	0.00%
2020/05/22	0	0.00	55	28.15	28.10	-55	8,028	-0.69%
2020/05/20	17	28.72	0	0.00	28.70	17	8,128	0.21%
2020/05/18	35	28.10	3	27.95	27.95	32	8,078	0.40%
2020/05/14	1	28.50	10	28.75	28.20	-9	8,040	-0.11%
2020/05/07	1	29.00	0	0.00	29.10	1	7,925	0.01%
2020/05/05	1	29.45	0	0.00	29.40	1	7,803	0.01%
2020/04/29	0	0.00	17	29.88	29.85	-17	7,858	-0.22%
2020/04/28	0	0.00	1	29.95	29.95	-1	7,869	-0.01%
2020/04/27	5	30.00	10	29.75	30.00	-5	7,955	-0.06%
2020/04/24	6	29.16	0	0.00	29.15	6	7,894	0.08%
2020/04/23	5	28.80	0	0.00	28.80	5	7,896	0.06%
2020/04/22	0	0.00	10	28.80	28.60	-10	7,870	-0.13%
2020/04/17	10	30.05	0	0.00	30.05	10	7,769	0.13%
2020/04/13	0	0.00	11	30.62	30.60	-11	7,578	-0.15%
2020/04/10	10	30.40	0	0.00	30.40	10	7,528	0.13%
2020/04/09	0	0.00	35	29.78	29.70	-35	7,544	-0.46%
2020/04/07	5	29.25	50	29.08	29.25	-45	7,348	-0.61%
2020/04/06	65	29.34	0	0.00	29.35	65	7,284	0.89%
2020/03/27	1	28.10	29	28.50	27.95	-28	7,509	-0.37%
2020/03/20	9	29.97	0	0.00	29.45	9	8,940	0.10%
2020/03/19	48	27.31	44	27.45	28.40	4	9,253	0.04%
2020/03/18	9	27.21	3	28.20	26.95	6	8,872	0.07%
2020/03/17	10	27.00	1	26.30	26.95	9	9,000	0.10%
2020/03/13	0	0.00	15	29.80	29.75	-15	8,709	-0.17%
2020/03/12	15	34.13	3	32.10	32.10	12	8,506	0.14%
2020/03/10	0	0.00	1	35.60	35.80	-1	8,328	-0.01%
2020/03/09	0	0.00	14	36.61	35.60	-14	8,248	-0.17%
2020/03/06	16	37.54	0	0.00	37.55	16	8,123	0.20%
2020/03/05	13	37.15	5	37.80	36.90	8	8,060	0.10%
2020/03/04	5	37.65	11	37.41	37.65	-6	7,951	-0.08%
2020/03/03	2	37.30	0	0.00	37.45	2	7,867	0.03%
2020/03/02	1	34.65	0	0.00	36.40	1	7,673	0.01%
2020/02/27	0	0.00	20	35.00	35.00	-20	7,547	-0.26%
2020/02/26	11	36.05	3	35.57	36.50	8	7,373	0.11%
2020/02/24	2	34.95	0	0.00	34.90	2	7,183	0.03%
2020/02/21	3	35.77	2	35.55	35.45	1	7,171	0.01%
2020/02/19	1	34.60	0	0.00	34.70	1	7,049	0.01%
2020/02/17	0	0.00	1	34.30	34.60	-1	7,086	-0.01%
2020/02/11	0	0.00	0	34.10	34.00	0	7,123	0.00%
2020/02/06	0	0.00	0	34.50	34.20	0	7,237	0.00%
2020/02/05	0	0.00	10	34.10	33.60	-10	7,244	-0.14%
2020/02/04	16	33.47	46	33.31	33.50	-30	7,220	-0.42%
2020/02/03	11	32.42	0	0.00	33.00	11	7,249	0.15%
2020/01/31	1	34.60	0	0.00	34.25	1	7,189	0.01%
2020/01/30	10	35.15	10	34.05	34.20	0	7,193	0.00%
2020/01/16	0	0.00	1	37.45	37.70	-1	7,309	-0.01%
2020/01/15	0	0.00	25	37.55	37.35	-25	7,445	-0.34%
2020/01/10	5	36.50	0	0.00	36.65	5	7,450	0.07%
2020/01/08	5	36.65	0	0.00	36.15	5	7,466	0.07%
2020/01/07	8	37.29	0	0.00	37.00	8	7,476	0.11%
2020/01/06	5	38.35	1	38.35	38.20	4	7,443	0.05%
2020/01/03	1	37.95	25	38.35	38.15	-24	7,509	-0.32%
2019/12/31	10	38.40	0	0.00	38.45	10	7,597	0.13%
2019/12/30	2	38.40	0	0.00	38.35	2	7,685	0.03%
2019/12/27	3	38.90	0	0.00	38.50	3	7,650	0.04%
2019/12/25	55	39.34	29	39.01	38.90	26	7,446	0.35%
2019/12/24	17	38.87	15	39.23	38.75	2	7,452	0.03%
2019/12/23	20	39.40	20	40.28	39.20	0	7,343	0.00%
2019/12/20	18	39.05	19	38.57	39.00	-1	6,899	-0.01%
2019/12/19	7	38.51	7	38.10	38.50	0	6,622	0.00%
2019/12/18	50	39.08	32	39.45	38.10	18	6,490	0.28%
2019/12/17	28	38.50	7	38.91	38.00	21	6,134	0.34%
2019/12/16	5	37.36	12	38.24	39.10	-7	5,802	-0.12%
2019/12/13	1	35.95	0	0.00	35.55	1	5,577	0.02%
2019/12/12	4	36.75	2	36.93	36.40	2	5,540	0.04%
2019/11/08	1	35.80	2	35.75	35.75	-1	5,640	-0.02%
2019/11/07	3	35.83	0	0.00	36.10	3	5,692	0.05%
2019/10/31	0	0.00	23	37.07	36.80	-23	6,132	-0.38%
2019/10/30	4	37.66	6	37.50	37.50	-2	6,142	-0.03%
2019/10/28	0	0.00	50	38.87	37.90	-50	6,209	-0.81%
2019/10/25	5	38.99	21	38.84	38.75	-16	6,201	-0.26%
2019/10/24	70	38.93	0	0.00	39.25	70	6,162	1.14%
2019/10/23	4	38.58	0	0.00	38.50	4	6,182	0.06%
2019/10/22	0	0.00	1	38.30	38.00	-1	6,083	-0.02%
2019/10/17	4	37.63	1	38.10	38.10	3	6,146	0.05%
2019/10/16	3	37.85	0	0.00	37.50	3	6,336	0.05%
2019/10/15	15	38.44	0	0.00	37.95	15	6,533	0.23%
2019/10/08	1	38.20	1	38.15	38.25	0	6,479	0.00%
2019/10/07	2	37.40	2	37.60	37.50	0	6,469	0.00%
2019/10/04	1	37.35	0	0.00	36.85	1	6,431	0.02%
2019/09/25	2	36.70	2	36.95	36.65	0	6,722	0.00%
2019/09/23	1	37.70	1	38.10	37.65	0	6,702	0.00%
2019/09/20	13	37.89	13	37.58	37.70	0	6,702	0.00%
2019/09/19	7	37.62	6	38.25	37.50	1	6,640	0.02%
2019/09/18	1	38.50	2	38.58	38.55	-1	6,601	-0.02%
2019/09/12	0	37.20	0	0.00	37.05	0	6,354	0.00%
2019/09/11	0	0.00	2	36.90	37.25	-2	6,393	-0.03%
2019/09/10	1	36.25	0	0.00	35.85	1	6,314	0.02%
2019/09/09	0	0.00	1	36.75	36.75	-1	6,308	-0.02%
2019/09/06	0	0.00	1	35.85	36.20	-1	6,293	-0.02%
2019/08/29	1	34.70	1	35.00	34.60	0	6,662	0.00%
2019/08/26	1	33.55	1	33.90	33.85	0	6,789	0.00%
2019/08/19	0	0.00	1	34.05	33.95	-1	6,963	-0.01%
2019/08/15	5	33.65	0	0.00	33.70	5	7,001	0.07%
2019/08/14	15	33.39	0	0.00	33.25	15	7,095	0.21%
2019/08/12	0	0.00	90	32.70	33.25	-90	7,124	-1.26%
2019/08/08	1	32.95	0	0.00	32.85	1	7,143	0.01%
2019/08/07	94	32.94	1	33.40	33.00	93	7,184	1.29%
2019/08/05	0	0.00	2	36.83	36.40	-2	7,074	-0.03%
2019/08/02	2	36.88	0	0.00	36.80	2	7,279	0.03%
2019/08/01	1	38.00	5	38.10	37.95	-4	7,349	-0.05%
2019/07/31	0	0.00	7	38.98	38.85	-7	7,567	-0.09%
2019/07/30	1	39.80	10	38.75	38.75	-9	7,993	-0.11%
2019/07/29	12	40.33	2	40.55	40.10	10	7,996	0.13%
2019/07/25	0	0.00	2	40.08	40.25	-2	8,165	-0.02%
2019/07/24	1	39.60	0	0.00	39.35	1	8,097	0.01%
2019/07/22	2	39.40	3	39.43	39.25	-1	8,204	-0.01%
2019/07/19	3	39.25	0	0.00	39.15	3	8,258	0.04%
2019/07/18	2	40.90	3	40.47	39.55	-1	8,268	-0.01%
2019/07/17	3	40.55	4	39.91	40.55	-1	8,135	-0.01%
2019/07/16	1	39.40	13	39.38	39.40	-12	8,035	-0.15%
2019/07/15	2.9	38.68	1	39.05	38.95	1.9	8,111	0.02%
2019/07/12	1	38.95	0	0.00	38.90	1	8,342	0.01%
2019/07/11	0	0.00	2	39.00	39.20	-2	8,562	-0.02%
2019/07/10	1	38.60	2	38.80	38.65	-1	8,614	-0.01%
2019/07/09	2	38.68	0	0.00	38.65	2	8,828	0.02%
2019/07/08	20	39.33	9	39.13	39.00	11	9,049	0.12%
2019/07/05	0	0.00	2	37.38	37.50	-2	9,086	-0.02%
2019/07/04	0	0.00	1	37.15	37.10	-1	10,207	-0.01%
2019/07/02	0	0.00	3	37.35	37.35	-3	10,901	-0.03%
2019/06/25	1	36.90	0	0.00	36.75	1	11,834	0.01%
2019/06/20	1	37.05	1	37.50	37.10	0	12,189	0.00%
2019/06/19	0	0.00	1	37.00	37.05	-1	12,635	-0.01%
2019/06/14	0	0.00	1	37.20	36.90	-1	13,916	-0.01%
2019/06/13	1	37.10	0	0.00	36.80	1	14,624	0.01%
2019/06/11	0	0.00	5	36.00	36.00	-5	14,900	-0.03%
2019/06/05	1	35.90	1	35.60	34.85	0	14,952	0.00%
2019/06/04	10	35.15	10	35.15	35.15	0	14,982	0.00%
2019/05/31	5	36.50	30	36.45	36.10	-25	15,195	-0.16%
2019/05/30	34	36.09	2	36.15	36.25	32	15,280	0.21%
2019/05/27	0	0.00	2	36.35	35.80	-2	15,658	-0.01%
2019/05/24	0	0.00	1	36.15	36.15	-1	16,081	-0.01%
2019/05/22	7	36.08	12	36.85	36.10	-5	16,253	-0.03%
2019/05/21	5	36.51	0	0.00	36.65	5	16,356	0.03%
2019/05/20	0	0.00	1	34.55	34.55	-1	16,304	-0.01%
2019/05/17	0	0.00	3	35.50	34.55	-3	16,364	-0.02%
2019/05/16	1	35.85	0	0.00	35.50	1	16,401	0.01%
2019/05/15	2	36.70	2	36.55	36.70	0	16,463	0.00%
2019/05/13	0	0.00	9	35.78	35.40	-9	16,473	-0.05%
2019/05/10	4	36.99	1	36.50	36.45	3	16,462	0.02%
2019/05/09	0	0.00	3	37.98	37.20	-3	16,372	-0.02%
2019/05/08	3	36.93	3	38.20	37.50	0	16,549	0.00%
2019/05/07	6	39.43	2	39.80	39.20	4	16,842	0.02%
2019/05/06	10	41.93	1	42.15	41.50	9	16,539	0.05%
2019/05/02	35	42.96	38	43.14	43.05	-3	16,608	-0.02%
2019/04/30	4	41.23	0	0.00	41.80	4	16,598	0.02%
2019/04/29	2	40.98	2	41.45	41.20	0	16,873	0.00%
2019/04/26	1	41.25	0	0.00	41.20	1	16,896	0.01%
2019/04/25	5	41.89	2	42.23	42.00	3	17,209	0.02%
2019/04/24	1	42.50	0	0.00	42.45	1	17,234	0.01%
2019/04/23	2	42.65	0	0.00	42.60	2	17,276	0.01%
2019/04/19	1	43.00	0	0.00	42.70	1	17,712	0.01%
2019/04/18	2	43.40	2	44.08	42.15	0	17,796	0.00%
2019/04/17	2	45.05	2	44.93	44.30	0	17,877	0.00%
2019/04/16	0	0.00	4	44.04	44.50	-4	17,684	-0.02%
2019/04/15	3	43.65	11	43.95	43.90	-8	17,630	-0.05%
2019/04/12	14	44.07	12	43.80	43.75	2	17,456	0.01%
2019/04/11	6	43.06	7	43.87	43.00	-1	17,228	-0.01%
2019/04/10	6	43.64	11	44.08	44.25	-5	16,912	-0.03%
2019/04/09	6	41.47	4	41.93	42.00	2	15,995	0.01%
2019/04/08	8	41.54	18	41.52	40.90	-10	15,740	-0.06%
2019/04/03	2	40.45	3	40.50	40.45	-1	15,536	-0.01%
2019/04/02	5.2	40.92	46	40.59	40.80	-40.9	15,407	-0.27%
2019/03/29	92	39.98	128	40.12	39.95	-36	14,931	-0.24%	大賣/
2019/03/28	28	39.37	48	39.82	39.55	-20	14,844	-0.13%
2019/03/27	103	39.83	172	40.08	39.85	-69	14,968	-0.46%	大買/大賣/
2019/03/26	91	39.54	3	39.40	39.20	88	14,863	0.59%
2019/03/25	1	39.15	1	39.15	38.85	0	14,975	0.00%
2019/03/22	176	41.28	286	41.08	40.60	-110	14,881	-0.74%	大買/大賣/鉅額交易
2019/03/21	70	40.19	71	40.42	40.10	-1	14,527	-0.01%
2019/03/20	157	40.39	3	40.30	40.35	154	14,483	1.06%	大買/鉅額交易
2019/03/19	67	40.31	23	41.61	39.55	44	14,288	0.31%
2019/03/18	7	39.76	16	40.15	41.15	-9	13,620	-0.07%
2019/03/15	0	0.00	7	37.49	37.45	-7	13,140	-0.05%
2019/03/14	0	0.00	5	36.80	36.80	-5	12,936	-0.04%
2019/03/13	0	0.00	1	36.15	36.20	-1	13,061	-0.01%
2019/03/12	14	36.10	14	36.40	36.00	0	13,193	0.00%
2019/03/11	0	0.00	101	36.28	36.25	-101	13,291	-0.76%	大賣/鉅額交易
2019/03/08	100	35.50	0	0.00	36.00	100	13,536	0.74%
2019/03/07	11	35.68	3	35.75	35.60	8	14,841	0.05%
2019/03/06	3	37.40	0	0.00	37.25	3	15,111	0.02%
2019/03/04	0	0.00	6	37.72	37.90	-6	15,348	-0.04%
2019/02/26	6	37.68	0	0.00	37.45	6	15,447	0.04%
2019/02/25	8	37.93	6	38.11	38.00	2	15,655	0.01%
2019/02/22	2	37.05	11	37.05	37.10	-9	15,441	-0.06%
2019/02/21	16	36.60	1	36.85	36.55	15	15,576	0.10%
2019/02/20	0	0.00	17	37.06	37.00	-17	15,698	-0.11%
2019/02/19	0	0.00	5	36.65	36.55	-5	15,945	-0.03%
2019/02/18	0	0.00	1	35.65	35.90	-1	16,167	-0.01%
2019/02/15	13	35.48	0	0.00	35.35	13	16,495	0.08%
2019/02/14	15	36.73	0	0.00	36.50	15	17,457	0.09%
2019/02/13	52	36.25	52	36.26	36.20	0	17,620	0.00%
2019/02/11	0	0.00	2	37.05	36.80	-2	17,833	-0.01%
2019/01/30	1	36.70	2	36.55	36.55	-1	17,875	-0.01%
2019/01/29	7	36.80	4	37.08	37.00	3	17,804	0.02%
2019/01/28	10	36.91	19	37.14	37.95	-9	17,508	-0.05%
2019/01/25	0	0.00	11	35.00	34.80	-11	17,053	-0.06%
2019/01/24	1	34.45	0	0.00	34.45	1	17,031	0.01%
2019/01/23	0	0.00	1	34.70	34.50	-1	17,032	-0.01%
2019/01/22	0	0.00	1	34.60	34.00	-1	16,931	-0.01%
2019/01/21	2	34.18	4	34.00	34.10	-2	16,789	-0.01%
2019/01/18	2	33.00	1	33.00	32.95	1	16,517	0.01%
2019/01/17	9	32.94	7	32.54	32.85	2	16,516	0.01%
2019/01/16	0	0.00	2	34.23	34.05	-2	16,348	-0.01%
2019/01/15	17	33.73	15	33.78	33.80	2	16,294	0.01%
2019/01/14	8	34.21	9	33.85	33.60	-1	16,235	-0.01%
2019/01/11	9	34.38	0	0.00	33.60	9	15,993	0.06%
2019/01/10	3	34.65	0	0.00	34.60	3	15,728	0.02%
2019/01/09	7	35.84	1	36.20	35.35	6	15,538	0.04%
2019/01/08	13	37.08	13	37.15	37.00	0	15,237	0.00%
2019/01/07	14	36.91	9	37.14	36.70	5	15,272	0.03%
2019/01/04	2	35.35	11	36.29	36.50	-9	15,269	-0.06%
2019/01/03	5	36.38	8	36.56	36.10	-3	15,382	-0.02%
2019/01/02	3	35.72	2	35.90	36.10	1	15,459	0.01%
2018/12/28	4	35.39	0	0.00	35.35	4	15,655	0.03%
2018/12/27	11	36.66	1	37.00	36.50	10	15,552	0.06%
2018/12/26	4	37.59	4	37.36	36.20	0	15,523	0.00%
2018/12/25	1	35.65	11	36.17	36.05	-10	15,419	-0.06%
2018/12/24	1	35.70	2	36.28	36.60	-1	15,423	-0.01%
2018/12/22	1	35.85	1	36.20	36.00	0	15,442	0.00%
2018/12/21	0	0.00	4	36.21	36.30	-4	15,495	-0.03%
2018/12/20	24	36.40	13	36.14	35.90	11	15,428	0.07%
2018/12/19	16	38.62	0	0.00	38.15	16	15,382	0.10%
2018/12/18	3	38.80	13	38.71	38.80	-10	15,267	-0.07%
2018/12/17	1	38.20	1	39.15	37.75	0	15,081	0.00%
2018/12/14	5	38.96	8	39.14	38.65	-3	14,964	-0.02%
2018/12/13	3	38.83	2	38.63	38.90	1	14,878	0.01%
2018/12/12	2	39.50	2	39.93	39.45	0	14,731	0.00%
2018/12/11	1	39.00	1	39.50	39.15	0	14,594	0.00%
2018/12/10	17	40.66	14	39.37	39.50	3	14,454	0.02%
2018/12/06	64	44.29	52	44.53	42.55	12	14,100	0.09%
2018/12/05	3	46.50	11	46.40	46.45	-8	13,891	-0.06%
2018/12/04	45	46.97	43	46.96	46.35	2	13,879	0.01%
2018/12/03	12	45.88	14	46.91	47.25	-2	13,881	-0.01%
2018/11/30	156	47.08	146	46.75	45.55	10	13,493	0.07%	大買/大賣/
2018/11/29	30	48.19	22	46.77	47.00	8	12,082	0.07%
2018/11/28	21	44.98	23	43.80	45.30	-2	11,511	-0.02%
2018/11/27	7	42.96	5	42.07	43.15	2	11,258	0.02%
2018/11/26	1	41.50	1	41.85	41.40	0	11,163	0.00%
2018/11/23	2	43.00	2	41.90	41.90	0	10,973	0.00%
2018/11/22	13	43.58	13	44.18	42.60	0	10,822	0.00%
2018/11/21	7	42.99	7	43.07	43.00	0	10,409	0.00%
2018/11/20	0	0.00	7	42.45	42.80	-7	10,156	-0.07%
2018/11/19	10	42.70	2	42.65	41.85	8	9,861	0.08%
2018/11/16	11	44.19	8	43.42	43.00	3	9,654	0.03%
2018/11/15	3	42.90	1	43.45	42.90	2	9,436	0.02%
2018/11/14	16	44.47	17	44.52	43.00	-1	9,140	-0.01%
2018/11/13	58	44.01	57	44.43	44.55	1	8,732	0.01%
2018/11/12	0	0.00	1	41.85	42.35	-1	7,639	-0.01%
2018/11/09	0	0.00	2	38.40	38.50	-2	7,419	-0.03%
2018/11/07	0	0.00	3	35.28	37.15	-3	7,128	-0.04%
2018/11/06	2	34.25	1	35.30	33.80	1	7,101	0.01%
2018/11/05	1	34.65	0	0.00	34.85	1	7,288	0.01%
2018/11/02	5	35.15	5	35.65	35.70	0	7,240	0.00%
2018/11/01	2	35.00	3	34.77	34.90	-1	7,135	-0.01%
2018/10/31	5	32.85	9	33.54	33.60	-4	7,146	-0.06%
2018/10/30	0	0.00	3	32.50	32.70	-3	7,060	-0.04%
2018/10/29	0	0.00	1	31.85	31.70	-1	6,981	-0.01%
2018/10/26	4	31.34	2	31.93	31.15	2	6,938	0.03%
2018/10/25	2	31.85	0	0.00	31.70	2	6,878	0.03%
2018/10/24	6	34.09	6	34.73	33.40	0	6,787	0.00%
2018/10/23	0	0.00	1	33.20	33.00	-1	6,567	-0.02%
2018/10/22	16	33.58	21	32.46	33.80	-5	6,553	-0.08%
2018/10/19	1	31.25	3	32.12	32.20	-2	6,460	-0.03%
2018/10/18	2	31.55	2	31.95	31.65	0	6,359	0.00%
2018/10/17	1	31.50	0	0.00	31.10	1	6,306	0.02%
2018/10/15	26	31.98	32	31.78	32.10	-6	6,185	-0.10%
2018/10/12	5	30.85	1	31.00	31.10	4	6,113	0.07%
2018/10/11	2	31.00	0	0.00	30.40	2	6,168	0.03%
2018/10/09	2	34.20	2	34.48	33.75	0	5,982	0.00%
2018/10/08	1	35.20	1	35.70	35.50	0	5,802	0.00%
2018/10/05	1	37.50	1	37.90	38.40	0	5,547	0.00%
2018/10/04	1	38.70	1	39.10	39.05	0	5,427	0.00%
2018/10/03	3	39.32	2	40.08	38.90	1	5,353	0.02%
2018/10/02	5	39.74	1	40.40	39.50	4	5,297	0.08%
2018/10/01	3	39.88	0	0.00	39.90	3	5,281	0.06%
2018/09/28	1	41.30	0	0.00	40.60	1	5,253	0.02%
2018/09/27	1	42.40	0	0.00	42.20	1	5,235	0.02%
2018/09/26	2	42.85	4	42.40	43.05	-2	5,288	-0.04%
2018/09/21	1	39.90	2	40.35	39.90	-1	5,244	-0.02%
2018/09/20	17	39.60	17	40.18	39.40	0	5,200	0.00%
2018/09/19	0	0.00	2	39.93	40.05	-2	5,207	-0.04%
2018/09/17	1	39.55	0	0.00	39.30	1	5,159	0.02%
2018/09/14	0	0.00	1	40.20	40.10	-1	5,128	-0.02%
2018/09/11	1	39.00	2	39.08	38.80	-1	5,147	-0.02%
2018/09/10	1	37.10	0	0.00	37.20	1	5,086	0.02%
2018/09/05	1	43.75	0	0.00	43.45	1	4,887	0.02%
2018/09/04	0	0.00	1	43.85	44.35	-1	4,910	-0.02%
2018/09/03	3	43.95	2	44.83	43.45	1	4,930	0.02%
2018/08/31	0	0.00	1	44.35	44.60	-1	4,955	-0.02%
2018/08/30	3	44.23	80	44.45	44.10	-77	4,956	-1.55%
2018/08/29	0	0.00	2	45.10	44.65	-2	5,025	-0.04%
2018/08/28	0	0.00	1	44.40	44.40	-1	5,106	-0.02%
2018/08/22	3	44.10	4	45.00	44.35	-1	5,244	-0.02%
2018/08/17	2	43.70	1	44.50	43.20	1	5,033	0.02%
2018/08/16	1	42.75	0	0.00	43.55	1	5,097	0.02%
2018/08/15	2	44.08	2	43.60	42.85	0	5,021	0.00%
2018/08/14	1	46.25	0	0.00	46.15	1	4,878	0.02%
2018/08/13	2	46.33	1	47.20	47.05	1	4,842	0.02%
2018/08/10	4	49.94	1	49.90	47.05	3	4,764	0.06%
2018/08/09	1	51.60	0	0.00	51.60	1	4,683	0.02%
2018/08/08	0	0.00	1	52.40	52.60	-1	4,743	-0.02%
2018/08/07	8	52.28	3	53.37	52.40	5	4,823	0.10%
2018/08/06	0	0.00	1	55.00	55.40	-1	4,710	-0.02%
2018/08/03	0	0.00	1	54.70	54.80	-1	4,733	-0.02%
2018/08/02	2	54.10	1	55.00	54.00	1	4,757	0.02%
2018/07/31	0	0.00	1	54.90	53.90	-1	4,998	-0.02%
2018/07/30	1	53.80	0	0.00	53.90	1	5,051	0.02%
2018/07/27	2	54.20	4	54.38	54.80	-2	5,066	-0.04%
2018/07/23	1	53.60	1	54.40	53.40	0	5,553	0.00%
2018/07/20	1	53.60	0	0.00	53.70	1	5,622	0.02%
2018/07/19	1	54.30	0	0.00	53.70	1	5,615	0.02%
2018/07/18	2	54.75	9	54.63	55.00	-7	5,598	-0.13%
2018/07/13	0	0.00	2	52.25	52.80	-2	5,476	-0.04%
2018/07/12	0	0.00	1	51.50	51.40	-1	5,501	-0.02%
2018/07/11	10	51.60	1	51.50	51.10	9	5,609	0.16%
2018/07/10	2	51.25	0	0.00	51.20	2	5,642	0.04%
2018/07/09	2	51.00	2	51.95	51.90	0	5,687	0.00%
2018/07/06	0	0.00	7	51.76	51.70	-7	5,681	-0.12%
2018/07/05	3	51.67	2	52.00	51.30	1	5,724	0.02%
2018/07/03	4	54.75	5	54.42	52.80	-1	5,779	-0.02%
2018/07/02	1	57.00	1	56.90	56.60	0	5,676	0.00%
2018/06/29	1	56.90	1	56.60	56.90	0	5,851	0.00%
2018/06/28	1	56.30	1	56.00	55.80	0	6,004	0.00%
2018/06/27	2	57.05	4.1	57.17	56.90	-2.1	6,064	-0.03%
2018/06/26	2	55.60	0	0.00	56.00	2	6,129	0.03%
2018/06/25	0	0.00	2	57.00	56.60	-2	6,399	-0.03%
2018/06/22	0	0.00	1	57.00	56.70	-1	6,855	-0.01%
2018/06/20	5	57.92	0	0.00	56.90	5	6,973	0.07%
2018/06/19	2	59.25	1	60.30	59.00	1	7,225	0.01%
2018/06/15	1	59.20	0	0.00	59.30	1	7,445	0.01%
2018/06/06	0	0.00	5	60.30	60.60	-5	7,372	-0.07%
2018/06/05	1	60.70	8	59.64	59.90	-7	7,306	-0.10%
2018/06/04	5	59.40	1	59.20	59.20	4	7,203	0.06%
2018/06/01	10	58.80	0	0.00	58.50	10	7,200	0.14%
2018/05/31	1	58.30	1	59.30	58.60	0	7,188	0.00%
2018/05/30	0	0.00	1	59.20	58.50	-1	7,156	-0.01%
2018/05/29	1	58.20	0	0.00	58.30	1	7,114	0.01%
2018/05/28	0	0.00	47	59.14	58.60	-47	7,133	-0.66%
2018/05/25	2	58.25	0	0.00	58.20	2	7,156	0.03%
2018/05/24	78	58.91	34	58.70	59.10	44	7,129	0.62%
2018/05/23	3	57.43	0	0.00	57.20	3	7,063	0.04%
2018/05/22	0	0.00	25	58.92	58.10	-25	7,053	-0.35%
2018/05/21	30	59.40	86	58.92	58.70	-56	7,088	-0.79%
2018/05/18	11	59.07	10	58.70	58.30	1	7,084	0.01%
2018/05/17	120	60.64	42	59.93	59.50	78	7,133	1.09%	大買/
2018/05/16	11	59.19	3	58.60	58.40	8	6,987	0.11%
2018/05/15	3	57.77	6	58.52	57.80	-3	7,014	-0.04%
2018/05/14	2	57.05	11	56.72	56.80	-9	7,104	-0.13%
2018/05/11	3	56.80	0	0.00	56.40	3	7,124	0.04%
2018/05/10	20	57.20	1	57.00	56.50	19	7,105	0.27%
2018/05/08	24	57.58	21	57.57	57.50	3	7,379	0.04%
2018/05/07	1	57.50	11	57.48	56.70	-10	7,288	-0.14%
2018/05/04	4	58.73	1	59.50	58.50	3	7,268	0.04%
2018/05/03	0	0.00	30	58.30	58.10	-30	7,256	-0.41%
2018/05/02	3	59.00	1	59.40	58.40	2	7,308	0.03%
2018/04/30	1	60.50	3	60.23	60.50	-2	7,271	-0.03%
2018/04/27	1	55.00	1	56.40	55.00	0	7,150	0.00%
2018/04/26	3	60.13	0	0.00	57.40	3	7,033	0.04%
2018/04/25	12	60.47	12	60.80	60.70	0	6,981	0.00%
2018/04/24	2	60.65	0	0.00	60.00	2	7,009	0.03%
2018/04/23	1	61.30	0	0.00	61.20	1	7,046	0.01%
2018/04/20	21	61.86	0	0.00	62.50	21	7,074	0.30%
2018/04/19	20	61.60	0	0.00	61.50	20	7,065	0.28%
2018/04/18	0	0.00	3.1	61.91	61.80	-3.1	7,038	-0.04%
2018/04/17	2	61.50	41	62.04	61.80	-39	7,018	-0.56%
2018/04/16	1	62.10	0	0.00	62.10	1	6,974	0.01%
2018/04/13	1	64.00	0	0.00	63.00	1	6,967	0.01%
2018/04/12	1	63.60	0	0.00	63.60	1	7,059	0.01%
2018/04/11	1	65.00	0	0.00	63.70	1	7,116	0.01%
2018/04/10	6	65.12	47	64.29	64.50	-41	7,222	-0.57%
2018/04/09	56	67.23	50	69.31	66.50	6	7,178	0.08%
2018/04/03	40	66.95	40	67.38	67.60	0	7,098	0.00%
2018/04/02	20	69.30	20	69.83	67.30	0	7,089	0.00%
2018/03/31	75	68.21	37	68.36	68.10	38	6,997	0.54%
2018/03/30	0	0.00	1	67.30	66.30	-1	6,861	-0.01%
2018/03/29	30	66.50	62	66.30	66.30	-32	6,865	-0.47%
2018/03/28	5	67.60	30	66.03	66.20	-25	6,917	-0.36%
2018/03/27	90	65.91	73	66.26	67.00	17	7,085	0.24%
2018/03/26	2	63.25	0	0.00	63.00	2	6,669	0.03%
2018/03/23	24	63.93	20	64.00	63.90	4	6,718	0.06%
2018/03/22	77	69.86	25	67.47	66.00	52	6,790	0.77%
2018/03/21	27	65.24	26	66.21	67.60	1	6,851	0.01%
2018/03/20	1	61.90	0	0.00	62.00	1	6,794	0.01%
2018/03/15	0	62.30	2	62.05	61.80	-2	6,835	-0.03%
2018/03/12	1	61.80	2	61.90	62.00	-1	6,802	-0.01%
2018/03/09	0	0.00	1	61.50	61.10	-1	6,828	-0.01%
2018/03/08	0	0.00	2	61.15	61.10	-2	6,825	-0.03%
2018/03/07	1	58.80	2	60.05	60.50	-1	6,847	-0.01%
2018/03/06	1	60.70	0	0.00	60.50	1	6,860	0.01%
2018/03/05	3	60.77	2	62.15	60.50	1	6,887	0.01%
2018/03/02	1	61.00	0	0.00	61.00	1	6,868	0.01%
2018/03/01	0	0.00	1	61.70	61.40	-1	6,871	-0.01%
2018/02/27	5	61.86	2	62.15	61.00	3	6,895	0.04%
2018/02/26	1	62.20	2	62.90	62.20	-1	6,970	-0.01%
2018/02/23	11	62.97	11	62.65	62.50	0	7,025	0.00%
2018/02/22	1	62.30	0	0.00	62.00	1	7,022	0.01%
2018/02/21	0	0.00	3	62.50	63.00	-3	7,023	-0.04%
2018/02/09	2	58.10	2	58.30	60.00	0	7,002	0.00%
2018/02/08	3	62.57	18	62.69	62.10	-15	6,923	-0.22%
2018/02/07	0	0.00	3	63.70	63.50	-3	6,972	-0.04%
2018/02/06	4	63.90	0	0.00	62.30	4	6,922	0.06%
2018/02/05	3	68.40	50	68.25	68.60	-47	6,841	-0.69%
2018/02/02	2	70.60	0	0.00	70.60	2	6,869	0.03%
2018/02/01	1	70.50	0	0.00	70.50	1	6,928	0.01%
2018/01/31	128	73.72	24	71.51	71.00	104	6,891	1.51%	大買/鉅額交易
2018/01/30	2	70.90	7	71.29	71.40	-5	6,613	-0.08%
2018/01/29	1	70.20	3	70.63	70.20	-2	6,547	-0.03%
2018/01/26	1	69.10	0	0.00	69.30	1	6,519	0.02%
2018/01/25	1	69.30	2	70.10	68.60	-1	6,529	-0.02%
2018/01/24	3	69.23	0	0.00	69.20	3	6,512	0.05%
2018/01/23	7	70.29	0	0.00	69.50	7	6,482	0.11%
2018/01/22	1	70.70	1	71.90	71.20	0	6,471	0.00%
2018/01/19	3	71.27	0	0.00	71.10	3	6,489	0.05%
2018/01/18	1	72.00	5	72.50	72.00	-4	6,477	-0.06%
2018/01/16	0	0.00	1	73.00	72.60	-1	6,478	-0.02%
2018/01/15	0	0.00	3	72.30	71.80	-3	6,461	-0.05%
2018/01/12	2	70.60	0	0.00	71.30	2	6,496	0.03%
2018/01/10	1	71.20	21	71.51	70.80	-20	6,671	-0.30%
2018/01/08	4	72.93	0	0.00	72.00	4	6,845	0.06%
2018/01/05	1	75.50	0	0.00	75.20	1	6,877	0.01%
2018/01/04	32	75.47	49	76.03	75.60	-17	6,877	-0.25%
2018/01/03	13	74.32	1	75.20	74.20	12	6,916	0.17%
2018/01/02	0	0.00	1	73.70	73.90	-1	6,985	-0.01%