宏達電 (2498)-元富-大裕券商分點個股進出

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-大裕券商分點個股進出

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-大裕券商分點個股進出
元富-大裕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	31	42.96	42.95	-31	8,400	-0.37%
2024/11/19	0	43.35	4	43.09	43.30	-4	8,411	-0.05%
2024/11/18	2	42.68	60	42.49	42.85	-58	8,411	-0.69%
2024/11/15	1	43.15	0	0.00	42.95	1	8,400	0.01%
2024/11/14	0	42.50	11	42.88	42.50	-11	8,377	-0.13%
2024/11/13	0	0.00	0.1	44.30	43.90	-0.1	8,331	0.00%
2024/11/12	1	44.75	0	0.00	44.75	1	8,351	0.01%
2024/11/11	11	44.44	1	43.90	45.10	10	8,344	0.12%
2024/11/08	4	44.18	14	44.51	44.35	-10	8,338	-0.12%
2024/11/07	2	44.50	0	0.00	44.95	2	8,390	0.02%
2024/11/06	20	44.65	0	0.00	43.80	20	8,412	0.24%
2024/11/05	0	43.70	0	0.00	44.10	0	8,453	0.00%
2024/11/04	10	44.00	0	0.00	43.55	10	8,560	0.12%
2024/11/01	11.1	42.85	2	42.93	43.10	9.1	8,647	0.10%
2024/10/30	1	44.01	0	0.00	44.00	1	8,625	0.01%
2024/10/29	44.2	44.98	15	44.60	44.30	29.2	8,670	0.34%
2024/10/28	1	44.95	1	45.55	45.70	0	8,623	0.00%
2024/10/25	3	45.77	5	45.67	45.60	-2	8,590	-0.02%
2024/10/24	15	46.26	0	0.00	45.85	15	8,579	0.17%
2024/10/23	3	48.34	0	0.00	47.60	3	8,427	0.04%
2024/10/22	3	47.90	0	0.00	47.90	3	8,331	0.04%
2024/10/21	2	48.25	1	48.55	48.00	1	8,363	0.01%
2024/10/18	15	49.27	12	48.81	48.40	3	8,356	0.04%
2024/10/17	4	48.51	8	48.46	48.65	-4	8,247	-0.05%
2024/10/16	18	48.79	3	48.50	47.80	15	8,203	0.18%
2024/10/15	25	48.89	9	48.73	48.60	16	8,126	0.20%
2024/10/14	1	47.35	2	47.40	47.65	-1	8,029	-0.01%
2024/10/11	32.1	48.21	2	48.03	47.50	30.1	8,014	0.38%
2024/10/09	13.1	48.86	5	48.31	48.20	8.1	7,955	0.10%
2024/10/08	19	49.67	2	49.70	49.70	17	7,827	0.22%
2024/10/07	8	51.12	5	52.08	51.50	3	7,596	0.04%
2024/10/04	105	52.28	118	53.40	52.00	-13	7,325	-0.18%	大買/大賣/
2024/10/01	9	49.72	122.2	49.18	52.00	-113.2	6,000	-1.89%	大賣/鉅額交易
2024/09/30	62	47.51	27.2	47.79	47.35	34.8	5,144	0.68%
2024/09/27	2	45.35	4	45.40	45.25	-2	4,849	-0.04%
2024/09/26	37	45.29	1	44.40	44.20	36	4,852	0.74%
2024/09/25	1	44.70	2	44.75	44.00	-1	4,798	-0.02%
2024/09/24	4	44.40	2	44.90	44.00	2	4,800	0.04%
2024/09/23	4	44.94	4	45.14	44.50	0	4,824	0.00%
2024/09/19	15	45.12	6	45.28	45.25	9	4,917	0.18%
2024/09/18	12	45.95	1	45.35	44.80	11	5,096	0.22%
2024/09/16	1	45.55	2	45.70	45.65	-1	5,570	-0.02%
2024/09/13	2	44.95	5	45.57	45.45	-3	5,934	-0.05%
2024/09/12	0	0.00	1	44.06	44.15	-1	5,920	-0.02%
2024/09/11	1	43.25	2	43.75	43.40	-1	5,950	-0.02%
2024/09/10	2	42.73	0	0.00	42.45	2	5,973	0.03%
2024/09/09	4	43.34	0	0.00	43.90	4	5,992	0.07%
2024/09/06	3	44.45	3	44.75	44.55	0	6,028	0.00%
2024/09/05	1	44.70	4	44.33	44.15	-3	6,108	-0.05%
2024/09/04	3	42.28	5	42.50	42.05	-2	6,165	-0.03%
2024/09/03	1	44.50	1	44.15	43.95	0	6,438	0.00%
2024/09/02	1	44.65	1	44.90	44.45	0	6,454	0.00%
2024/08/30	1	44.90	1	44.55	44.50	0	6,480	0.00%
2024/08/27	1	45.10	0	0.00	45.50	1	6,648	0.02%
2024/08/26	1	45.75	7	45.01	45.50	-6	6,654	-0.09%
2024/08/23	2	43.78	1	43.95	43.95	1	6,633	0.02%
2024/08/22	5	44.12	3	44.08	44.30	2	6,625	0.03%
2024/08/21	1	42.35	21	42.90	42.95	-20	6,599	-0.30%
2024/08/20	0	0.00	1	42.65	42.70	-1	6,590	-0.02%
2024/08/19	1	41.95	5	41.95	42.05	-4	6,592	-0.06%
2024/08/16	0	0.00	1	41.80	42.10	-1	6,599	-0.02%
2024/08/15	1	40.90	6	41.19	41.25	-5	6,589	-0.08%
2024/08/14	2	40.63	13.1	40.73	40.80	-11	6,580	-0.17%
2024/08/13	1	39.35	11	39.61	39.75	-10	6,536	-0.15%
2024/08/12	10	39.80	12	39.61	39.50	-2	6,531	-0.03%
2024/08/09	0	0.00	11	40.11	38.75	-11	6,522	-0.17%
2024/08/08	2	39.00	2	39.23	39.05	0	6,439	0.00%
2024/08/07	2.1	39.30	1	37.80	39.45	1.1	6,441	0.02%
2024/08/06	19	37.21	12	37.68	37.80	7	6,471	0.11%
2024/08/05	24.3	39.01	5	38.70	38.70	19.3	6,337	0.30%
2024/08/02	9	43.43	6	43.32	42.95	3	6,230	0.05%
2024/08/01	0	0.00	2	44.20	45.00	-2	6,201	-0.03%
2024/07/30	6	42.04	1	43.00	43.20	5	6,085	0.08%
2024/07/29	1	42.80	2	43.43	42.30	-1	6,086	-0.02%
2024/07/26	2	43.20	4	43.20	43.25	-2	6,074	-0.03%
2024/07/22	0	43.60	0	0.00	43.90	0	6,083	0.00%
2024/07/19	3	45.23	0	0.00	45.10	3	6,045	0.05%
2024/07/18	23	46.05	2	46.20	46.15	21	5,992	0.35%
2024/07/17	13	46.35	10	46.34	46.10	3	5,951	0.05%
2024/07/16	0	0.00	4	47.09	46.45	-4	5,984	-0.07%
2024/07/15	3	45.87	0	0.00	45.80	3	5,987	0.05%
2024/07/12	20	47.04	2	47.50	46.90	18	5,959	0.30%
2024/07/11	5	46.82	0	0.00	46.70	5	5,934	0.08%
2024/07/09	0	0.00	23	46.57	46.80	-23	5,931	-0.39%
2024/07/08	22	47.78	1	47.95	47.50	21	5,888	0.36%
2024/07/05	1	48.74	16	47.64	48.00	-15	5,851	-0.26%
2024/07/04	3.1	45.71	20	45.65	45.90	-16.9	5,656	-0.30%
2024/07/03	0	0.00	4	45.35	45.45	-4	5,681	-0.07%
2024/07/02	25	45.13	5	45.30	45.20	20	5,655	0.35%
2024/07/01	6	45.86	23	45.85	45.70	-17	5,620	-0.30%
2024/06/28	2.1	46.40	3	46.60	46.15	-0.9	5,614	-0.02%
2024/06/27	5.1	46.24	4	46.45	45.95	1.1	5,624	0.02%
2024/06/26	7	47.03	2	46.80	46.60	5	5,580	0.09%
2024/06/25	27	47.74	2	47.55	47.55	25	5,513	0.45%
2024/06/24	15	48.80	11	48.12	47.50	4	5,451	0.07%
2024/06/21	11.2	49.29	0.3	49.97	49.25	10.9	5,313	0.20%
2024/06/20	22	47.96	96.9	47.67	48.05	-74.9	4,903	-1.53%
2024/06/19	21	45.33	1	45.90	45.40	20	4,535	0.44%
2024/06/17	0	0.00	5.2	46.10	46.05	-5.2	4,514	-0.12%
2024/06/14	1	45.60	1	45.90	45.20	0	4,460	0.00%
2024/06/13	2	45.25	1.1	45.50	45.20	1	4,407	0.02%
2024/06/12	28.3	45.03	19	45.63	45.65	9.3	4,312	0.21%
2024/06/11	5	45.72	6	45.53	45.40	-1	4,227	-0.02%
2024/06/07	7	46.28	14	46.47	46.15	-7	4,145	-0.17%
2024/06/06	5.2	42.93	0	0.00	42.85	5.2	3,858	0.13%
2024/06/05	0	44.10	1	43.55	43.15	-1	3,841	-0.03%
2024/06/04	0	44.40	15	43.80	43.70	-15	3,945	-0.38%
2024/06/03	1	44.35	11	43.99	44.00	-10	4,003	-0.25%
2024/05/31	2.1	44.22	8	44.26	43.60	-6	4,148	-0.14%
2024/05/30	2	43.40	2	43.00	43.15	0	4,029	0.00%
2024/05/29	5	43.45	15	43.67	43.30	-10	4,067	-0.25%
2024/05/28	5	43.40	0	0.00	43.40	5	4,037	0.12%
2024/05/27	18	43.08	13	43.15	43.30	5	4,072	0.12%
2024/05/24	10	42.00	3	41.90	42.05	7	4,234	0.17%
2024/05/23	0	42.70	0	0.00	42.50	0	4,241	0.00%
2024/05/22	0	43.75	0	0.00	43.50	0	4,278	0.00%
2024/05/21	1	42.70	6	42.86	42.70	-5	4,302	-0.12%
2024/05/17	0	43.20	0	0.00	43.20	0	4,402	0.00%
2024/05/16	0	0.00	1	43.10	43.25	-1	4,424	-0.02%
2024/05/15	1	42.60	13	42.95	42.60	-12	4,435	-0.27%
2024/05/14	0	42.30	2	42.43	42.25	-2	4,440	-0.04%
2024/05/13	0	0.00	6	42.27	42.00	-6	4,541	-0.13%
2024/05/10	9	40.91	22	41.29	41.60	-13	4,543	-0.29%
2024/05/09	1	41.80	2	41.95	41.60	-1	4,525	-0.02%
2024/05/08	24	41.99	6	41.87	42.45	18	4,553	0.40%
2024/05/07	15	41.98	5	41.98	42.00	10	4,588	0.22%
2024/05/06	1	43.05	1	42.85	42.80	0	4,583	0.00%
2024/05/03	2	43.00	1	43.10	42.85	1	4,605	0.02%
2024/04/30	3	42.80	0	0.00	42.65	3	4,710	0.06%
2024/04/29	15	43.24	3	42.90	43.40	12	4,755	0.25%
2024/04/26	1	42.10	3	42.07	42.05	-2	4,783	-0.04%
2024/04/25	9	41.64	0	0.00	41.70	9	4,837	0.19%
2024/04/24	2	42.40	1	42.45	42.40	1	4,880	0.02%
2024/04/23	1	41.75	0	0.00	42.15	1	4,994	0.02%
2024/04/22	3	41.50	2	42.20	41.45	1	5,075	0.02%
2024/04/19	7	42.51	22	41.33	41.45	-15	5,086	-0.29%
2024/04/18	21	43.45	1	43.15	43.25	20	5,124	0.39%
2024/04/17	1	42.81	0	0.00	42.80	1	5,293	0.02%
2024/04/16	1.3	43.76	40	44.15	42.90	-38.7	5,669	-0.68%
2024/04/15	10	45.50	0	0.00	45.15	10	6,724	0.15%
2024/04/12	23	45.96	4	46.33	46.05	19	7,381	0.26%
2024/04/11	10	45.90	0	0.00	45.55	10	7,361	0.14%
2024/04/10	0.2	46.77	0	0.00	46.40	0.2	7,393	0.00%
2024/04/09	6	46.32	8	46.69	46.65	-2	7,483	-0.03%
2024/04/08	0	47.10	0	0.00	47.45	0	7,516	0.00%
2024/04/03	1	46.80	2	46.83	47.20	-1	7,548	-0.01%
2024/04/02	20.1	47.77	0	0.00	47.50	20.1	7,602	0.26%
2024/04/01	0	0.00	2	47.98	48.25	-2	7,772	-0.03%
2024/03/29	2	47.74	3	47.25	47.20	-1	7,874	-0.01%
2024/03/28	0	47.70	5	47.77	47.65	-5	8,335	-0.06%
2024/03/27	6	47.90	1.2	47.58	47.65	4.8	8,601	0.06%
2024/03/26	0	0.00	23	47.59	47.85	-23	8,590	-0.27%
2024/03/25	5.7	48.49	6.1	48.39	48.00	-0.4	8,579	0.00%
2024/03/21	17	47.04	13.3	46.72	47.05	3.7	8,556	0.04%
2024/03/20	13	46.00	1	45.90	46.00	12	8,743	0.14%
2024/03/19	1	45.50	1	45.55	45.65	0	9,139	0.00%
2024/03/18	2	45.55	1	45.55	45.80	1	9,152	0.01%
2024/03/15	6.1	45.38	0	0.00	45.15	6.1	9,180	0.07%
2024/03/14	2	45.65	0	0.00	45.50	2	9,179	0.02%
2024/03/13	12	47.12	10	46.00	45.90	2	9,195	0.02%
2024/03/12	0	47.10	5	46.75	47.25	-5	9,209	-0.05%
2024/03/11	4	46.15	2	46.20	46.20	2	9,198	0.02%
2024/03/08	6.2	46.00	1	46.45	45.90	5.2	9,224	0.06%
2024/03/07	22	47.27	1	47.80	47.00	21	9,146	0.23%
2024/03/06	51.7	47.58	5	47.13	47.10	46.7	9,092	0.51%
2024/03/05	2.1	49.30	0	0.00	48.90	2.1	8,969	0.02%
2024/03/04	1	49.85	15	49.27	49.20	-14	8,958	-0.16%
2024/03/01	12	49.07	2	48.93	48.95	10	8,982	0.11%
2024/02/29	3	48.83	7	48.80	48.75	-4	8,985	-0.04%
2024/02/27	74	50.07	93	48.92	48.60	-19	9,009	-0.21%
2024/02/26	10	48.51	1	48.45	49.00	9	8,870	0.10%
2024/02/23	3	48.60	38	48.59	48.50	-35	8,971	-0.39%
2024/02/22	6.1	49.16	10	49.80	49.00	-3.9	8,973	-0.04%
2024/02/21	2.1	49.38	3	49.28	49.55	-0.9	9,009	-0.01%
2024/02/20	8	49.61	4	50.35	49.20	4	9,182	0.04%
2024/02/19	2	50.10	1	50.20	50.00	1	9,162	0.01%
2024/02/16	2.5	49.58	4	50.04	50.00	-1.5	9,254	-0.02%
2024/02/15	0	0.00	5	49.06	49.35	-5	9,323	-0.05%
2024/02/05	10	49.58	1	50.90	49.05	9	9,356	0.10%
2024/02/02	11	50.41	2	51.05	50.00	9	9,286	0.10%
2024/02/01	3	50.33	7	50.35	50.70	-4	9,271	-0.04%
2024/01/31	31.1	49.94	3	49.32	49.10	28.1	9,321	0.30%
2024/01/30	7	49.91	3	49.80	49.50	4	9,409	0.04%
2024/01/29	0	50.40	8	50.50	50.50	-8	9,445	-0.08%
2024/01/26	0	50.60	1	50.40	50.00	-1	9,673	-0.01%
2024/01/25	2	51.29	0	0.00	50.50	2	9,699	0.02%
2024/01/24	3	51.67	1	52.80	51.40	2	9,681	0.02%
2024/01/23	1.2	51.58	1	52.20	51.70	0.2	9,628	0.00%
2024/01/22	0	0.00	1.2	51.33	51.50	-1.2	9,589	-0.01%
2024/01/19	3.3	50.28	1	50.20	50.30	2.3	9,606	0.02%
2024/01/18	18	49.75	11	49.91	50.40	7	9,580	0.07%
2024/01/17	34	50.39	1	49.40	49.15	33	9,534	0.35%
2024/01/16	31.2	50.30	0	0.00	50.30	31.2	9,430	0.33%
2024/01/15	2	51.55	1	52.00	51.30	1	9,357	0.01%
2024/01/12	12	52.08	6	51.73	51.60	6	9,351	0.06%
2024/01/11	13	52.39	10	52.32	52.10	3	9,297	0.03%
2024/01/10	21.2	52.53	56	52.94	52.20	-34.8	9,242	-0.38%
2024/01/09	68.1	55.14	42.7	54.80	54.70	25.4	8,994	0.28%
2024/01/08	5.1	53.30	18.6	53.33	52.90	-13.5	7,866	-0.17%
2024/01/04	4.1	48.90	16	48.98	48.65	-12	7,219	-0.17%
2024/01/03	15.2	49.50	5	49.55	49.40	10.2	7,236	0.14%
2024/01/02	6.2	51.38	18	50.93	50.70	-11.8	7,178	-0.16%
2023/12/29	0	0.00	4	51.60	51.30	-4	7,236	-0.06%
2023/12/28	6	52.05	0	0.00	51.60	6	7,246	0.08%
2023/12/27	1.2	52.67	4.1	52.62	52.10	-2.9	7,194	-0.04%
2023/12/26	1	51.41	12.1	51.53	51.50	-11	7,015	-0.16%
2023/12/25	37.1	52.53	26.3	53.34	52.00	10.8	6,901	0.16%
2023/12/22	9	51.09	20.2	50.95	51.20	-11.2	6,432	-0.17%
2023/12/21	1	48.90	1	48.95	49.15	0	6,176	0.00%
2023/12/20	0	0.00	1	49.15	49.55	-1	6,172	-0.02%
2023/12/19	15	48.59	0.1	48.60	48.65	15	6,148	0.24%
2023/12/18	2.1	49.57	1	49.25	49.25	1.1	6,148	0.02%
2023/12/15	9	50.39	3.1	50.41	50.80	5.9	6,065	0.10%
2023/12/14	8.2	51.38	34.4	51.34	52.00	-26.2	5,873	-0.45%
2023/12/13	2	48.28	0.1	48.35	48.30	1.9	5,425	0.04%
2023/12/12	8.2	48.60	0	0.00	48.30	8.2	5,435	0.15%
2023/12/08	1	48.75	5.2	49.07	48.85	-4.2	5,475	-0.08%
2023/12/07	6	48.82	3	49.78	48.40	3	5,460	0.05%
2023/12/06	4	49.10	1	49.05	48.90	3	5,428	0.06%
2023/12/05	4	49.36	3	49.22	49.20	1	5,435	0.02%
2023/12/04	3	49.88	5	49.97	49.75	-2	5,473	-0.04%
2023/12/01	9	49.50	0	0.00	49.45	9	5,453	0.17%
2023/11/30	0.4	49.96	3	50.50	50.20	-2.6	5,414	-0.05%
2023/11/29	4	49.69	2	49.85	49.65	2	5,370	0.04%
2023/11/28	0	0.00	5.1	49.99	50.00	-5.1	5,348	-0.09%
2023/11/27	5.1	48.73	4	49.01	48.45	1.1	5,299	0.02%
2023/11/24	3.2	49.27	0	0.00	49.05	3.2	5,291	0.06%
2023/11/23	4	50.15	8	50.26	50.10	-4	5,249	-0.08%
2023/11/22	5	49.89	10.2	50.11	50.00	-5.2	5,226	-0.10%
2023/11/21	3	49.17	4	49.24	49.30	-1	5,125	-0.02%
2023/11/20	1	49.20	2	49.30	49.15	-1	5,091	-0.02%
2023/11/17	4	49.46	17.3	49.42	49.45	-13.2	5,037	-0.26%
2023/11/16	0	0.00	14	48.06	48.15	-14	4,841	-0.29%
2023/11/15	8	47.82	5	48.05	48.00	3	4,817	0.06%
2023/11/14	2	46.88	4	47.33	47.20	-2	4,728	-0.04%
2023/11/13	1.1	46.99	4	46.49	46.75	-3	4,668	-0.06%
2023/11/09	2	46.70	13	46.97	46.30	-11	4,668	-0.24%
2023/11/08	0	0.00	3.1	46.76	47.40	-3.1	4,731	-0.07%
2023/11/07	24.5	46.09	8	45.93	46.05	16.5	4,652	0.35%
2023/11/06	21	48.10	19.5	48.03	48.10	1.5	4,602	0.03%
2023/11/03	24.6	47.26	29.2	47.29	47.40	-4.6	4,549	-0.10%
2023/11/02	2	45.98	9	45.83	45.85	-7	4,356	-0.16%
2023/11/01	19	44.71	22	44.73	44.75	-3	4,470	-0.07%
2023/10/31	18	44.84	3	45.17	44.10	15	4,598	0.33%
2023/10/30	2	46.25	1	45.80	45.75	1	4,807	0.02%
2023/10/27	5	46.66	11	46.28	46.00	-6	4,872	-0.12%
2023/10/26	5.2	45.37	1	45.20	45.15	4.2	4,880	0.09%
2023/10/25	2	46.28	2	46.55	46.60	0	4,945	0.00%
2023/10/24	15.1	45.00	2	45.40	45.70	13.1	5,041	0.26%
2023/10/23	7.2	45.54	1	45.70	45.30	6.2	5,087	0.12%
2023/10/20	17	44.89	0	0.00	45.70	17	5,146	0.33%
2023/10/19	5.1	45.58	0	0.00	45.85	5.1	5,182	0.10%
2023/10/18	15.3	47.17	25	46.42	46.60	-9.7	5,274	-0.18%
2023/10/17	30.1	49.80	23	49.20	48.10	7.1	5,172	0.14%
2023/10/16	0	0.00	3	49.20	49.05	-3	5,121	-0.06%
2023/10/13	22	49.72	15	50.07	50.10	7	5,240	0.13%
2023/10/12	6.1	50.14	16	50.25	50.30	-9.9	5,366	-0.18%
2023/10/11	12	50.73	10	49.33	49.25	2	5,491	0.04%
2023/10/06	7	49.81	20	49.95	49.65	-13	5,673	-0.23%
2023/10/05	4	50.10	7.1	49.52	50.30	-3.1	6,014	-0.05%
2023/10/04	5.2	47.51	1	47.40	47.45	4.2	6,175	0.07%
2023/10/03	2.1	48.90	4	48.94	48.75	-1.9	6,183	-0.03%
2023/10/02	0	0.00	3	49.03	49.10	-3	6,297	-0.05%
2023/09/28	4	48.31	0	0.00	48.10	4	6,410	0.06%
2023/09/27	3	48.85	26	48.61	48.60	-23	6,431	-0.36%
2023/09/26	2.1	48.95	3	48.65	48.65	-1	6,496	-0.01%
2023/09/25	2	49.73	0	0.00	49.45	2	6,506	0.03%
2023/09/22	20.1	48.79	23	49.57	49.65	-2.9	6,536	-0.04%
2023/09/21	17.1	48.61	11	48.47	48.45	6.1	6,600	0.09%
2023/09/20	1	49.25	10	49.25	49.20	-9	6,605	-0.14%
2023/09/19	3	49.95	0	0.00	49.45	3	6,662	0.05%
2023/09/18	1.1	50.50	3	50.57	50.50	-1.9	6,695	-0.03%
2023/09/15	3	50.57	1	50.60	50.40	2	6,888	0.03%
2023/09/14	0	0.00	20	50.73	50.90	-20	6,926	-0.29%
2023/09/13	27	49.73	26	49.39	49.50	1	6,999	0.01%
2023/09/12	1	49.50	2	50.08	49.80	-1	7,080	-0.01%
2023/09/11	5.2	49.78	1	49.70	49.30	4.2	7,089	0.06%
2023/09/08	4	50.30	11	50.42	50.10	-7	7,114	-0.10%
2023/09/07	12	50.93	0	0.00	51.00	12	7,133	0.17%
2023/09/06	2	51.80	2	51.90	51.80	0	7,155	0.00%
2023/09/04	0	0.00	3	52.80	52.70	-3	7,287	-0.04%
2023/09/01	2	52.30	3	52.47	52.10	-1	7,380	-0.01%
2023/08/31	18	53.20	15	53.00	52.80	3	7,669	0.04%
2023/08/30	5.1	52.00	11	52.29	52.50	-6	8,030	-0.07%
2023/08/29	2	51.15	5	51.62	51.80	-3	8,139	-0.04%
2023/08/28	3	50.53	2	50.60	50.40	1	8,214	0.01%
2023/08/25	0	0.00	3	51.10	51.10	-3	8,264	-0.04%
2023/08/24	4	51.15	2	52.00	51.10	2	8,394	0.02%
2023/08/23	0	51.40	5	51.36	51.50	-5	8,696	-0.06%
2023/08/22	6	51.00	5.2	51.70	50.70	0.8	8,767	0.01%
2023/08/21	1	50.90	9	51.29	51.20	-8	8,833	-0.09%
2023/08/18	2	50.90	1	50.60	50.70	1	8,856	0.01%
2023/08/17	1	50.10	3	50.77	51.00	-2	8,893	-0.02%
2023/08/16	3	49.53	3	50.23	50.40	0	8,956	0.00%
2023/08/15	15.1	49.64	18	50.01	50.00	-2.9	8,958	-0.03%
2023/08/14	7.5	49.22	6	49.28	49.10	1.5	9,137	0.02%
2023/08/11	6	50.70	3	50.10	50.10	3	9,121	0.03%
2023/08/10	8	50.51	3	51.23	50.50	5	9,128	0.05%
2023/08/09	5	51.82	1	52.10	51.90	4	9,074	0.04%
2023/08/08	3	51.73	5	52.04	51.90	-2	9,086	-0.02%
2023/08/07	11	50.09	9	51.44	52.30	2	9,133	0.02%
2023/08/04	26.1	51.44	9	51.94	51.10	17.1	9,024	0.19%
2023/08/02	34.1	53.78	5	53.04	52.50	29.1	8,926	0.33%
2023/08/01	19	55.71	3	56.70	55.60	16	8,713	0.18%
2023/07/31	6	55.93	7	56.66	55.80	-1	8,672	-0.01%
2023/07/28	6	56.17	4	56.13	56.00	2	8,619	0.02%
2023/07/27	3	57.00	16	56.51	57.20	-13	8,602	-0.15%
2023/07/26	17	55.94	19	55.84	55.50	-2	8,529	-0.02%
2023/07/25	12	55.95	3	55.70	55.70	9	8,563	0.11%
2023/07/24	19	56.94	20.4	56.35	56.30	-1.4	8,609	-0.02%
2023/07/21	8	57.35	7	57.54	57.80	1	8,621	0.01%
2023/07/20	3	56.20	5	56.80	57.00	-2	8,657	-0.02%
2023/07/19	23.1	56.73	17	55.89	55.60	6.1	8,690	0.07%
2023/07/18	12	57.12	11	57.89	56.70	1	8,788	0.01%
2023/07/17	7	58.00	7	58.46	58.50	0	8,914	0.00%
2023/07/14	20.2	59.10	18	58.90	58.80	2.2	8,991	0.02%
2023/07/13	23.1	58.91	42	58.76	58.40	-18.9	8,953	-0.21%
2023/07/12	55	59.09	49	58.32	57.70	6	8,770	0.07%
2023/07/11	32	57.73	38	57.74	58.00	-6	8,506	-0.07%
2023/07/10	5	55.72	2	55.30	55.30	3	8,312	0.04%
2023/07/07	25	56.37	14	55.97	55.90	11	8,305	0.13%
2023/07/06	17	57.67	21	57.23	56.80	-4	8,385	-0.05%
2023/07/05	4	57.25	2	56.80	56.80	2	8,668	0.02%
2023/07/04	1	56.71	2	57.15	57.20	-1	9,133	-0.01%
2023/07/03	2.1	57.36	6	57.38	57.10	-4	9,220	-0.04%
2023/06/30	5	57.10	4	56.90	57.10	1	9,320	0.01%
2023/06/29	11	57.23	10	57.89	57.00	1	9,382	0.01%
2023/06/28	12	56.35	4	56.50	56.40	8	9,417	0.09%
2023/06/27	14.1	57.28	18	56.75	56.40	-3.9	9,657	-0.04%
2023/06/26	17.1	57.60	213	57.50	57.40	-196	9,898	-1.98%	大賣/鉅額交易
2023/06/21	9	58.42	8	58.76	58.70	1	10,018	0.01%
2023/06/20	47.1	58.51	2	58.95	58.70	45.1	9,944	0.45%
2023/06/19	7.1	59.20	4	59.40	58.90	3.1	10,023	0.03%
2023/06/16	10	60.01	12	60.72	60.50	-2	10,044	-0.02%
2023/06/15	2	60.30	5	60.26	60.20	-3	10,095	-0.03%
2023/06/14	8.3	60.50	21	60.38	60.20	-12.7	10,260	-0.12%
2023/06/13	1	61.19	8	61.11	61.00	-7	10,510	-0.07%
2023/06/12	4	60.00	8	59.78	60.20	-4	10,964	-0.04%
2023/06/09	3	60.80	9	61.19	60.40	-6	11,189	-0.05%
2023/06/08	18	60.89	14	61.24	60.40	4	11,507	0.03%
2023/06/07	0.1	61.90	21.1	61.88	62.00	-21.1	11,855	-0.18%
2023/06/06	35.1	61.74	42.8	61.49	61.00	-7.7	12,463	-0.06%
2023/06/05	229	64.51	25	64.39	63.60	204	12,483	1.63%	大買/鉅額交易
2023/06/02	12	63.02	24	62.79	62.90	-12	12,292	-0.10%
2023/06/01	10	62.25	14.3	62.61	62.40	-4.3	12,408	-0.03%
2023/05/31	3	62.13	4.5	61.91	61.80	-1.5	12,681	-0.01%
2023/05/30	13.2	61.70	17	61.57	61.80	-3.8	13,018	-0.03%
2023/05/29	24	61.67	30	60.76	61.50	-6	13,433	-0.04%
2023/05/26	20	58.83	0	0.00	58.40	20	13,751	0.15%
2023/05/25	10.3	60.29	9	59.79	59.40	1.3	14,297	0.01%
2023/05/24	22	59.66	11	59.59	59.60	11	14,541	0.08%
2023/05/23	13	60.13	11	60.10	60.10	2	15,234	0.01%
2023/05/22	0	60.20	7	59.83	60.30	-7	15,543	-0.05%
2023/05/19	9	58.99	8.2	58.90	59.00	0.9	15,668	0.01%
2023/05/18	36.1	59.40	23	59.52	58.90	13.1	15,860	0.08%
2023/05/17	9	58.35	24	58.23	58.40	-15	16,248	-0.09%
2023/05/16	2	57.40	14	57.54	57.60	-12	16,400	-0.07%
2023/05/15	7.2	56.65	3	57.40	56.60	4.2	16,607	0.03%
2023/05/12	22	56.58	44.1	56.83	57.20	-22.1	17,142	-0.13%
2023/05/11	23.1	57.03	10	57.09	56.00	13.1	17,695	0.07%
2023/05/10	11	57.22	17	57.42	57.50	-6	18,116	-0.03%
2023/05/09	4	56.55	1	56.80	56.80	3	18,824	0.02%
2023/05/08	9	57.42	14	57.49	57.40	-5	19,949	-0.03%
2023/05/05	22	57.15	16	57.28	57.30	6	21,816	0.03%
2023/05/04	15	56.93	17	56.82	56.80	-2	22,378	-0.01%
2023/05/03	19	56.62	14	56.47	56.50	5	22,607	0.02%
2023/05/02	14	57.05	144	57.35	57.50	-130	22,964	-0.57%	大賣/鉅額交易
2023/04/28	25	57.18	19.1	56.91	56.70	6	23,193	0.03%
2023/04/27	7	56.03	8	56.41	56.20	-1	23,205	0.00%
2023/04/26	4	55.83	21	56.09	56.50	-17	23,243	-0.07%
2023/04/25	35.9	57.44	21	56.27	55.90	14.9	23,544	0.06%
2023/04/24	19.1	58.02	1	58.00	58.00	18.1	23,797	0.08%
2023/04/21	20.2	58.90	18	58.38	58.10	2.2	23,910	0.01%
2023/04/20	37	60.15	20	59.60	59.60	17	23,913	0.07%
2023/04/19	11	62.26	12	62.37	61.70	-1	23,949	0.00%
2023/04/18	14	64.04	7.5	63.86	63.30	6.5	24,001	0.03%
2023/04/17	12	64.78	9	64.82	64.60	3	24,530	0.01%
2023/04/14	3.4	64.01	34	64.33	64.30	-30.6	24,969	-0.12%
2023/04/13	12	64.02	12	64.17	63.70	0	25,245	0.00%
2023/04/12	3	64.70	9	64.76	64.70	-6	25,380	-0.02%
2023/04/11	20	65.24	3.1	64.98	64.30	16.9	25,460	0.07%
2023/04/10	13	64.66	40	64.88	65.20	-27	25,447	-0.11%
2023/04/07	18	64.64	33	64.89	64.10	-15	25,252	-0.06%
2023/04/06	3.2	63.26	56	63.53	63.60	-52.8	24,885	-0.21%
2023/03/31	9.1	62.35	9	62.39	62.60	0.1	24,950	0.00%
2023/03/30	2	62.20	18	62.06	62.00	-16	25,029	-0.06%
2023/03/29	17	61.82	13	61.58	61.60	4	25,176	0.02%
2023/03/28	21	62.31	23	62.58	61.70	-2	25,355	-0.01%
2023/03/27	21	64.12	90	63.96	63.60	-69	25,215	-0.27%
2023/03/24	6	63.50	3	63.53	63.00	3	25,157	0.01%
2023/03/23	2	63.00	6	63.08	63.10	-4	25,160	-0.02%
2023/03/22	1	63.11	33	63.31	63.30	-32	25,290	-0.13%
2023/03/21	10	63.17	14	63.54	62.70	-4	25,422	-0.02%
2023/03/20	1	62.21	9	62.60	63.20	-8	25,545	-0.03%
2023/03/17	5	61.60	13	62.06	62.20	-8	25,901	-0.03%
2023/03/16	35.2	61.65	14	61.10	61.10	21.2	26,237	0.08%
2023/03/15	36	63.12	45	63.54	63.00	-9	26,537	-0.03%
2023/03/14	11.2	62.62	14	63.06	62.50	-2.8	26,978	-0.01%
2023/03/13	38.1	61.05	40	61.76	62.60	-1.9	27,719	-0.01%
2023/03/10	42.1	62.80	23	62.38	62.60	19.1	28,235	0.07%
2023/03/09	37.2	65.03	65	65.18	64.40	-27.8	29,472	-0.09%
2023/03/08	42	63.59	141.1	63.57	63.40	-99	29,774	-0.33%	大賣/
2023/03/07	3.1	65.07	4	65.48	64.90	-0.9	29,637	0.00%
2023/03/06	18	64.10	45	64.77	64.80	-27	29,643	-0.09%
2023/03/03	37.1	64.60	16	64.10	63.60	21.1	29,568	0.07%
2023/03/02	84	64.97	17	65.02	64.80	67	29,462	0.23%
2023/03/01	19	66.83	33.5	66.81	66.10	-14.5	29,189	-0.05%
2023/02/24	61.1	66.54	16	66.15	65.40	45.1	28,773	0.16%
2023/02/23	46	66.25	87	66.32	66.70	-41	28,439	-0.14%
2023/02/22	36	65.11	16	65.18	64.60	20	28,059	0.07%
2023/02/21	59	67.24	46.3	67.48	66.70	12.7	27,948	0.05%
2023/02/20	11.4	66.93	23	66.69	66.90	-11.6	27,536	-0.04%
2023/02/17	8	65.96	28	65.68	65.80	-20	27,439	-0.07%
2023/02/16	14	65.57	31	65.35	65.60	-17	27,622	-0.06%
2023/02/15	83.3	64.28	37	64.24	64.50	46.3	27,729	0.17%
2023/02/14	40.3	65.97	12	65.76	65.50	28.3	27,359	0.10%
2023/02/13	66.1	65.74	6	65.58	65.20	60.1	27,496	0.22%
2023/02/10	108	66.06	40	66.14	65.50	68	27,637	0.25%	大買/
2023/02/09	45.3	67.18	36	67.00	67.70	9.3	27,428	0.03%
2023/02/08	31.1	66.51	40.5	66.61	66.30	-9.4	27,527	-0.03%
2023/02/07	117.1	66.60	59	66.36	66.10	58.1	27,519	0.21%	大買/
2023/02/06	76	66.63	44.2	67.49	68.70	31.8	27,040	0.12%
2023/02/03	241.2	67.75	125.3	67.33	65.10	115.9	26,040	0.45%	大買/大賣/鉅額交易
2023/02/02	12	64.48	73	66.63	66.90	-61	24,490	-0.25%
2023/02/01	11	60.72	20	60.91	60.90	-9	24,173	-0.04%
2023/01/31	17	60.28	58	60.52	60.80	-41	24,234	-0.17%
2023/01/30	18	58.33	50	59.27	59.50	-32	24,065	-0.13%
2023/01/17	19.5	57.28	17	57.22	57.20	2.5	24,033	0.01%
2023/01/16	13.7	57.61	12	57.20	57.20	1.7	24,166	0.01%
2023/01/13	53	58.65	16	58.31	57.30	37	24,282	0.15%
2023/01/12	21	59.86	17	59.66	59.50	4	24,235	0.02%
2023/01/11	16.1	59.37	18	59.31	59.00	-1.9	24,121	-0.01%
2023/01/10	17	59.09	16	58.97	58.80	1	24,312	0.00%
2023/01/09	13	58.95	48	59.05	58.70	-35	24,559	-0.14%
2023/01/06	18	58.66	30	59.22	58.50	-12	24,854	-0.05%
2023/01/05	35	59.46	93	59.57	58.70	-58	25,296	-0.23%
2023/01/04	43	59.02	96	58.79	58.80	-53	25,241	-0.21%
2023/01/03	28	56.49	39	57.83	58.10	-11	25,223	-0.04%
2022/12/30	23	56.43	24	55.77	55.70	-1	25,198	0.00%
2022/12/29	38	55.53	33	55.34	55.70	5	25,355	0.02%
2022/12/28	26	56.10	8	56.73	55.70	18	25,989	0.07%
2022/12/27	9	56.61	28	56.95	57.10	-19	26,174	-0.07%
2022/12/26	13	55.72	7	55.81	55.70	6	26,380	0.02%
2022/12/23	20.2	55.22	29	55.07	55.00	-8.8	26,855	-0.03%
2022/12/22	22	56.26	17	55.98	55.40	5	27,133	0.02%
2022/12/21	30.1	54.53	39	55.01	55.80	-8.9	27,737	-0.03%
2022/12/20	61.1	56.38	84.2	55.20	54.40	-23.2	28,192	-0.08%
2022/12/19	25	57.02	26	56.81	56.40	-1	28,938	0.00%
2022/12/16	70	57.76	55	57.57	57.20	15	29,573	0.05%
2022/12/15	62	58.35	13	58.33	58.20	49	30,474	0.16%
2022/12/14	47.2	58.39	42	58.38	58.40	5.2	31,185	0.02%
2022/12/13	39	59.46	71	59.36	58.40	-32	31,538	-0.10%
2022/12/12	39	59.30	49	59.34	58.90	-10	31,888	-0.03%
2022/12/09	83.1	60.17	61	59.48	59.40	22.1	31,984	0.07%
2022/12/08	25	59.49	63	59.55	59.90	-38	31,994	-0.12%
2022/12/07	64.1	59.09	58	59.23	58.00	6.1	32,125	0.02%
2022/12/06	95	61.11	101	60.98	59.90	-6	32,225	-0.02%	大賣/
2022/12/05	107	60.85	79	61.12	60.40	28	32,529	0.09%	大買/
2022/12/02	145.2	59.10	26.1	58.69	59.10	119.1	31,931	0.37%	大買/鉅額交易
2022/12/01	120	59.69	109.2	58.78	57.80	10.8	31,833	0.03%	大買/大賣/
2022/11/30	19	54.87	90	56.08	57.60	-71	31,310	-0.23%
2022/11/29	11	51.67	4	51.88	52.40	7	31,608	0.02%
2022/11/28	16	51.78	2	51.85	51.50	14	33,714	0.04%
2022/11/25	73	53.58	66	52.88	52.70	7	34,360	0.02%
2022/11/24	115	53.42	26	53.41	53.40	89	35,383	0.25%	大買/
2022/11/23	11	52.50	10	52.40	52.40	1	35,608	0.00%
2022/11/22	19	52.72	20	52.83	52.80	-1	35,980	0.00%
2022/11/21	22	54.15	33	53.91	52.80	-11	37,064	-0.03%
2022/11/18	39	54.56	11	55.11	53.40	28	37,282	0.08%
2022/11/17	15.1	55.07	10	54.69	54.70	5.1	38,061	0.01%
2022/11/16	25	54.44	42	54.59	54.50	-17	38,499	-0.04%
2022/11/15	33	54.22	28	54.28	54.30	5	38,967	0.01%
2022/11/14	12.2	54.27	25	54.09	54.30	-12.8	39,829	-0.03%
2022/11/11	7.1	53.26	2	54.15	52.40	5.1	40,889	0.01%
2022/11/10	33.1	53.00	15	53.53	52.70	18.1	41,712	0.04%
2022/11/09	17.2	53.03	13	53.27	53.40	4.2	42,307	0.01%
2022/11/08	27	53.26	26	52.54	51.80	1	43,100	0.00%
2022/11/07	42	53.42	7	52.70	52.50	35	43,801	0.08%
2022/11/04	46.1	52.44	120	52.87	53.50	-74	44,700	-0.17%	大賣/
2022/11/03	27.1	52.14	54	52.46	52.70	-26.9	44,986	-0.06%
2022/11/02	77.1	51.02	23	50.57	50.50	54.1	45,218	0.12%
2022/11/01	12.1	50.71	28.1	50.44	50.90	-16	46,009	-0.03%
2022/10/31	26	50.44	36	50.18	50.50	-10	46,929	-0.02%
2022/10/28	40.1	49.09	25	48.42	48.30	15.1	48,686	0.03%
2022/10/27	28.1	48.41	33	50.01	50.30	-5	49,722	-0.01%
2022/10/26	23	48.69	81	48.50	48.40	-58	50,392	-0.12%
2022/10/25	50	49.59	11	49.09	49.05	39	51,129	0.08%
2022/10/24	17	50.50	12	49.77	49.65	5	52,478	0.01%
2022/10/21	20	50.38	19	49.76	49.25	1	54,504	0.00%
2022/10/20	34	51.10	82	50.89	51.00	-48	55,537	-0.09%
2022/10/19	41	52.42	34	51.99	51.70	7	56,959	0.01%
2022/10/18	18	52.19	17	52.41	52.00	1	58,860	0.00%
2022/10/17	36	50.86	33	52.13	52.50	3	62,994	0.00%
2022/10/14	38.2	51.83	96	51.93	51.70	-57.8	65,525	-0.09%
2022/10/13	26	51.21	628	48.28	49.05	-602	66,365	-0.91%	大賣/鉅額交易
2022/10/12	48.1	51.61	140	51.12	53.00	-91.9	66,666	-0.14%	大賣/
2022/10/11	13.7	52.28	10.5	51.82	51.60	3.2	67,341	0.00%
2022/10/07	15	56.17	9	55.79	55.90	6	67,859	0.01%
2022/10/06	28	55.91	77	56.12	56.50	-49	69,128	-0.07%
2022/10/05	455	57.04	422	55.21	55.00	33	70,843	0.05%	大買/大賣/
2022/10/04	24.1	55.74	14	55.94	55.90	10.1	71,871	0.01%
2022/10/03	27	54.06	15.1	54.28	54.30	11.9	72,857	0.02%
2022/09/30	54	52.14	80	53.33	54.80	-26	75,063	-0.03%
2022/09/29	114.1	53.25	70	53.18	53.30	44.1	77,665	0.06%	大買/
2022/09/28	78.2	54.06	43	53.62	52.00	35.2	81,115	0.04%
2022/09/27	84.1	55.76	35	56.27	56.60	49.1	82,606	0.06%
2022/09/26	112.9	57.67	92	58.60	56.00	20.9	83,725	0.02%	大買/
2022/09/23	42.2	62.49	32	61.46	60.80	10.2	84,788	0.01%
2022/09/22	160	63.63	124	64.11	62.70	36	85,208	0.04%	大買/大賣/
2022/09/21	249.2	63.70	85.5	63.65	64.50	163.7	85,680	0.19%	大買/鉅額交易
2022/09/20	35	62.86	63	62.63	62.80	-28	87,623	-0.03%
2022/09/19	28	61.74	149	62.07	61.30	-121	87,693	-0.14%	大賣/鉅額交易
2022/09/16	42.2	61.79	15	61.54	61.20	27.2	87,845	0.03%
2022/09/15	59.3	62.18	38	61.58	61.30	21.3	88,657	0.02%
2022/09/14	82.2	60.55	38	62.16	62.60	44.2	89,958	0.05%
2022/09/13	37.1	63.44	44	62.76	62.20	-6.9	89,566	-0.01%
2022/09/12	140.2	63.66	148	63.67	63.30	-7.9	89,038	-0.01%	大買/大賣/
2022/09/08	27	60.98	21	60.85	60.80	6	88,042	0.01%
2022/09/07	103	60.06	88	60.54	60.40	15	87,776	0.02%	大買/
2022/09/06	54	62.75	54	61.74	60.10	0	87,085	0.00%
2022/09/05	146	64.52	57	63.86	63.40	89	86,076	0.10%	大買/
2022/09/02	119	61.84	256	62.91	63.90	-137	84,883	-0.16%	大買/大賣/鉅額交易
2022/09/01	127	61.01	75	60.62	60.20	52	82,647	0.06%	大買/
2022/08/31	141	61.10	50	61.87	62.30	91	81,807	0.11%	大買/
2022/08/30	30	59.63	31	59.75	59.10	-1	80,656	0.00%
2022/08/29	20.1	58.73	14	58.76	58.70	6.1	80,251	0.01%
2022/08/26	41	62.09	39.3	62.49	61.60	1.7	79,833	0.00%
2022/08/25	19	60.78	19	60.93	61.00	0	78,831	0.00%
2022/08/24	47.2	59.58	35	59.40	59.50	12.2	78,464	0.02%
2022/08/23	67.1	60.92	70	60.20	60.20	-2.9	77,650	0.00%
2022/08/22	27.1	62.08	25	62.24	61.00	2.1	77,073	0.00%
2022/08/19	52.3	64.66	84	64.52	63.90	-31.7	76,527	-0.04%
2022/08/18	91.1	65.17	83.4	65.35	64.20	7.7	75,462	0.01%
2022/08/17	21.1	63.63	67	64.66	65.50	-45.9	74,055	-0.06%
2022/08/16	50	63.82	32	63.19	62.50	18	72,978	0.02%
2022/08/15	299	62.19	298	61.86	64.50	1	72,200	0.00%	大買/大賣/
2022/08/12	58	64.16	46	63.63	63.20	12	71,105	0.02%
2022/08/11	109	63.53	98	63.80	63.80	11	70,103	0.02%	大買/
2022/08/10	82	60.27	98	61.05	62.00	-16	69,002	-0.02%
2022/08/09	184.1	59.94	179	60.10	59.70	5.1	68,156	0.01%	大買/大賣/
2022/08/08	37.1	59.18	34	59.98	60.40	3.1	67,502	0.00%
2022/08/05	34	59.72	80	60.00	62.00	-46	66,539	-0.07%
2022/08/04	116.6	60.58	98	59.58	58.30	18.6	65,593	0.03%	大買/
2022/08/03	45	64.62	55	65.02	63.30	-10	63,697	-0.02%
2022/08/02	86	64.40	54	64.55	64.30	32	62,596	0.05%
2022/08/01	82.1	65.74	45	65.74	65.80	37.1	61,911	0.06%
2022/07/29	140	65.54	95	65.81	65.10	45	61,030	0.07%	大買/
2022/07/28	254	66.13	318	66.56	65.40	-64	59,645	-0.11%	大買/大賣/
2022/07/27	201	63.64	138	64.23	64.70	63	57,530	0.11%	大買/大賣/
2022/07/26	202	65.19	120	66.20	64.20	82	56,412	0.15%	大買/大賣/
2022/07/25	78	65.29	177	65.56	66.60	-99	55,233	-0.18%	大賣/
2022/07/22	280	67.29	218	67.70	64.70	62	53,167	0.12%	大買/大賣/
2022/07/21	43.1	64.14	117.4	63.72	65.60	-74.4	48,899	-0.15%	大賣/
2022/07/20	53	59.88	65	60.19	59.70	-12	46,099	-0.03%
2022/07/19	55	58.65	45	58.14	58.10	10	44,897	0.02%
2022/07/18	69	60.28	110	59.45	59.10	-41	44,100	-0.09%	大賣/
2022/07/15	86	59.98	64	59.45	58.90	22	42,995	0.05%
2022/07/14	80	59.69	89.6	59.76	60.70	-9.6	42,083	-0.02%
2022/07/13	98.6	59.99	93.4	60.83	58.40	5.2	40,525	0.01%
2022/07/12	119.2	59.00	81	59.80	57.60	38.2	38,521	0.10%	大買/
2022/07/11	119.2	60.50	65	60.28	60.90	54.2	36,860	0.15%	大買/
2022/07/08	83.2	60.81	60	61.38	60.50	23.2	35,597	0.07%
2022/07/07	101.1	59.54	115.2	60.13	61.70	-14.1	33,181	-0.04%	大買/大賣/
2022/07/06	141.7	60.06	111	59.98	56.90	30.7	30,092	0.10%	大買/大賣/
2022/07/05	41.1	58.21	140.2	58.82	60.70	-99.1	26,355	-0.38%	大賣/
2022/07/04	106.1	52.77	113	51.75	55.20	-7	24,146	-0.03%	大買/大賣/
2022/07/01	65.3	50.23	59	50.62	50.20	6.3	22,541	0.03%
2022/06/30	60	49.20	25	50.21	48.90	35	20,532	0.17%
2022/06/29	130	53.63	134	52.57	52.00	-4	19,418	-0.02%	大買/大賣/
2022/06/28	110.2	58.73	141	58.51	57.70	-30.8	17,930	-0.17%	大買/大賣/
2022/06/27	18	57.23	34	57.13	57.80	-16	15,291	-0.10%
2022/06/24	37	50.28	40.1	51.40	52.60	-3.1	14,754	-0.02%
2022/06/23	120.4	49.08	76	47.97	47.90	44.4	14,113	0.31%	大買/
2022/06/22	161	48.24	140	48.50	49.70	21	13,272	0.16%	大買/大賣/
2022/06/21	20.1	43.57	29	45.63	46.30	-9	11,791	-0.08%
2022/06/20	17	43.11	13	42.37	42.10	4	11,763	0.03%
2022/06/17	108	44.69	37	44.10	44.00	71	11,742	0.60%	大買/
2022/06/16	4	46.25	87	46.02	45.05	-83	11,870	-0.70%
2022/06/15	17	46.59	17	45.81	45.75	0	11,921	0.00%
2022/06/14	27	45.63	24	46.35	46.45	3	12,146	0.02%
2022/06/13	36.2	45.67	0	0.00	45.60	36.2	12,401	0.29%
2022/06/10	7	47.51	1	47.70	47.40	6	12,611	0.05%
2022/06/09	1.1	48.07	13	47.95	48.20	-11.9	12,786	-0.09%
2022/06/08	16	48.88	16	48.05	48.05	0	13,083	0.00%
2022/06/07	21.2	48.51	21	48.21	48.15	0.2	13,501	0.00%
2022/06/06	22	49.73	22	49.06	49.00	0	13,971	0.00%
2022/06/02	17	50.39	2	50.95	49.25	15	14,489	0.10%
2022/06/01	3	50.30	6	49.69	49.55	-3	14,792	-0.02%
2022/05/31	1	49.65	53	48.35	50.00	-52	15,290	-0.34%
2022/05/30	13	47.75	43	48.12	48.15	-30	16,732	-0.18%
2022/05/27	21	46.99	31	47.19	47.05	-10	17,646	-0.06%
2022/05/26	12	46.64	14	45.91	45.90	-2	17,706	-0.01%
2022/05/25	0	0.00	1	46.05	46.00	-1	18,054	-0.01%
2022/05/24	8	46.78	5	45.95	45.95	3	18,678	0.02%
2022/05/23	16	47.58	18	47.32	47.30	-2	18,733	-0.01%
2022/05/20	6	46.70	11	46.81	47.00	-5	19,058	-0.03%
2022/05/19	31	46.09	15	46.70	46.70	16	19,154	0.08%
2022/05/18	8	46.78	9	47.18	47.20	-1	19,316	-0.01%
2022/05/17	76	46.57	53	47.20	47.20	23	19,454	0.12%
2022/05/16	19	45.87	18	45.74	45.70	1	19,732	0.01%
2022/05/13	0	0.00	16	45.49	45.90	-16	19,998	-0.08%
2022/05/12	6	45.24	2	45.33	44.95	4	20,310	0.02%
2022/05/11	28	45.56	19	46.02	46.15	9	20,437	0.04%
2022/05/10	22	45.88	124	46.44	46.45	-102	20,644	-0.49%	大賣/鉅額交易
2022/05/09	55	46.82	140	45.87	45.65	-85	21,260	-0.40%	大賣/
2022/05/06	69	49.54	23	49.96	49.95	46	21,534	0.21%
2022/05/05	32	50.49	14	50.96	51.00	18	22,316	0.08%
2022/05/04	20	48.53	65	49.27	49.30	-45	22,796	-0.20%
2022/05/03	2	47.70	3	48.13	48.45	-1	23,723	0.00%
2022/04/29	11	49.10	8	51.34	47.60	3	24,171	0.01%
2022/04/28	46	48.64	28	48.77	48.60	18	24,509	0.07%
2022/04/27	1.1	47.53	73	48.86	48.60	-71.9	24,884	-0.29%
2022/04/26	23	49.53	4	49.49	49.80	19	25,059	0.08%
2022/04/25	28.1	49.09	2	49.25	48.75	26.1	25,311	0.10%
2022/04/22	44	51.55	20	51.20	51.10	24	25,912	0.09%
2022/04/21	4	51.95	5	52.70	53.00	-1	26,781	0.00%
2022/04/20	35	53.66	33	53.18	53.10	2	27,371	0.01%
2022/04/19	24	53.50	19	53.22	53.20	5	28,103	0.02%
2022/04/18	34	53.68	82	53.51	53.20	-48	29,264	-0.16%
2022/04/15	16	54.96	12	54.20	54.20	4	29,725	0.01%
2022/04/14	3.2	56.48	0	0.00	56.10	3.2	30,518	0.01%
2022/04/13	31.2	55.53	33	56.65	56.60	-1.8	31,079	-0.01%
2022/04/12	81	54.24	42	54.31	54.00	39	31,573	0.12%
2022/04/11	53.2	54.12	5	54.20	54.00	48.2	32,647	0.15%
2022/04/08	2	56.40	2	56.80	56.70	0	33,380	0.00%
2022/04/07	27	57.03	74	56.04	55.70	-47	33,765	-0.14%
2022/04/06	1.1	58.81	13	58.97	58.80	-11.9	34,281	-0.03%
2022/04/01	11	59.04	43	58.83	60.00	-32	35,009	-0.09%
2022/03/31	0	0.00	88	59.14	59.20	-88	35,554	-0.25%
2022/03/30	8	60.83	0	0.00	60.30	8	37,297	0.02%
2022/03/29	21	60.00	29	59.81	59.80	-8	38,605	-0.02%
2022/03/28	3	59.48	21	58.50	59.70	-18	40,366	-0.04%
2022/03/25	35.1	60.96	46	59.66	59.30	-11	41,209	-0.03%
2022/03/24	33	60.09	32.1	61.13	61.80	0.9	42,122	0.00%
2022/03/23	40	59.86	42	59.92	59.70	-2	42,768	0.00%
2022/03/22	41	58.52	41.1	59.28	59.30	-0.1	43,683	0.00%
2022/03/21	11	59.14	5	59.92	58.50	6	44,434	0.01%
2022/03/18	87	58.46	77	58.49	58.50	10	44,939	0.02%
2022/03/17	38	58.56	55.1	58.61	58.60	-17.1	45,225	-0.04%
2022/03/16	25	56.49	35	56.45	56.20	-10	45,677	-0.02%
2022/03/15	33.2	56.55	96	55.73	55.60	-62.8	46,642	-0.13%
2022/03/14	128	57.85	25	57.67	57.70	103	47,603	0.22%	大買/鉅額交易
2022/03/11	204	57.35	48	57.34	57.80	156	49,421	0.32%	大買/鉅額交易
2022/03/10	69	57.96	35.1	58.13	58.10	33.9	50,458	0.07%
2022/03/09	95.2	57.11	33	56.17	56.10	62.2	52,280	0.12%
2022/03/08	50	59.20	35	57.53	56.80	15	53,122	0.03%
2022/03/07	14	61.14	51	61.55	60.10	-37	53,870	-0.07%
2022/03/04	164	64.73	159	64.44	64.30	5	54,730	0.01%	大買/大賣/
2022/03/03	111	67.99	107	66.64	65.40	4	55,378	0.01%	大買/大賣/
2022/03/02	107	63.32	80	65.82	66.90	27	55,289	0.05%	大買/
2022/03/01	38	59.55	80	59.76	60.90	-42	56,108	-0.07%
2022/02/25	65	58.74	41	58.56	57.90	24	56,859	0.04%
2022/02/24	66	58.90	25	58.28	57.70	41	58,297	0.07%
2022/02/23	36	61.98	22	62.17	62.10	14	58,653	0.02%
2022/02/22	47	62.99	67	61.98	61.50	-20	61,135	-0.03%
2022/02/21	23.1	64.75	25.5	64.56	64.40	-2.4	62,116	0.00%
2022/02/18	27	64.43	29	65.08	65.80	-2	64,354	0.00%
2022/02/17	30	65.13	40	64.99	65.20	-10	66,364	-0.02%
2022/02/16	27.2	65.23	30	64.58	64.40	-2.8	69,945	0.00%
2022/02/15	24	64.92	49	63.82	63.00	-25	72,472	-0.03%
2022/02/14	14	64.54	13	64.02	63.90	1	72,684	0.00%
2022/02/11	25	67.70	27	68.18	68.30	-2	72,541	0.00%
2022/02/10	39	68.29	41	67.74	67.70	-2	72,614	0.00%
2022/02/09	80.1	67.92	54	69.17	67.90	26.1	72,466	0.04%
2022/02/08	50.1	66.31	33	66.64	66.90	17.1	71,804	0.02%
2022/02/07	38	63.40	33	64.62	67.00	5	71,431	0.01%
2022/01/26	34	63.25	262	63.80	63.80	-228	70,997	-0.32%	大賣/鉅額交易
2022/01/25	90.3	65.41	76.1	64.44	62.60	14.2	70,780	0.02%
2022/01/24	51	67.81	25	67.40	67.00	26	70,115	0.04%
2022/01/21	61	69.20	250	69.23	69.10	-189	69,798	-0.27%	大賣/鉅額交易
2022/01/20	26	69.26	5	69.06	69.20	21	69,315	0.03%
2022/01/19	16	69.83	12	69.78	69.90	4	69,702	0.01%
2022/01/18	34	70.64	37	70.62	70.50	-3	70,003	0.00%
2022/01/17	14.1	71.03	29	71.67	70.60	-15	72,127	-0.02%
2022/01/14	32	68.22	32	67.81	69.00	0	75,490	0.00%
2022/01/13	21.2	71.04	34	71.09	71.00	-12.8	76,728	-0.02%
2022/01/12	20	72.37	28	72.18	72.00	-8	76,617	-0.01%
2022/01/11	108.6	76.25	125	72.68	72.30	-16.4	76,497	-0.02%	大買/大賣/
2022/01/10	55.6	77.98	58	78.61	79.60	-2.4	75,611	0.00%
2022/01/07	145.2	79.48	69	78.59	78.00	76.2	75,101	0.10%	大買/
2022/01/06	22.2	81.05	25	81.11	82.00	-2.8	74,186	0.00%
2022/01/05	194.3	82.66	29	82.50	81.60	165.3	73,565	0.22%	大買/鉅額交易
2022/01/04	59	86.19	39	85.83	84.60	20	72,904	0.03%
2022/01/03	11	86.05	20	86.80	86.00	-9	71,769	-0.01%
2021/12/30	19	84.22	14	84.74	84.80	5	70,921	0.01%
2021/12/29	98	83.00	166	84.61	85.80	-68	70,467	-0.10%	大賣/
2021/12/28	91	83.95	83	83.45	83.00	8	69,792	0.01%
2021/12/27	64	86.57	63	86.69	85.60	1	69,030	0.00%
2021/12/24	136	87.80	73	87.05	86.40	63	68,493	0.09%	大買/
2021/12/23	28	86.30	90	85.85	87.10	-62	66,633	-0.09%
2021/12/22	119	85.11	147.2	85.81	83.80	-28.2	65,222	-0.04%	大買/大賣/
2021/12/21	95	83.58	97	83.98	83.00	-2	63,397	0.00%
2021/12/20	74	83.36	109.6	83.72	84.90	-35.6	62,609	-0.06%	大賣/
2021/12/17	57.2	81.05	58.4	81.20	80.80	-1.2	61,374	0.00%
2021/12/16	97.7	81.68	104.2	82.30	83.30	-6.5	60,439	-0.01%	大賣/
2021/12/15	60	77.36	66	77.86	80.10	-6	59,346	-0.01%
2021/12/14	151.7	77.51	113	76.28	75.70	38.7	58,582	0.07%	大買/大賣/
2021/12/13	29	81.00	58.6	81.01	80.10	-29.6	57,890	-0.05%
2021/12/10	82	81.06	69.5	81.55	80.70	12.5	57,413	0.02%
2021/12/09	81	82.58	83.5	82.27	81.30	-2.5	56,784	0.00%
2021/12/08	91.5	83.87	113.4	84.46	81.30	-21.9	55,622	-0.04%	大賣/
2021/12/07	157.8	86.63	133.1	86.54	84.00	24.7	54,330	0.05%	大買/大賣/
2021/12/06	59	84.87	52	85.54	86.10	7	52,273	0.01%
2021/12/03	79	84.12	106.2	84.66	85.20	-27.2	50,932	-0.05%	大賣/
2021/12/02	82	82.30	79	81.18	80.20	3	48,676	0.01%
2021/12/01	249	77.40	144	80.40	83.40	105	47,284	0.22%	大買/大賣/鉅額交易
2021/11/30	139	80.38	85	80.21	77.50	54	45,911	0.12%	大買/
2021/11/29	85.1	75.14	63	75.68	78.00	22.1	44,541	0.05%
2021/11/26	130.1	78.01	91	77.81	77.80	39.1	43,241	0.09%	大買/
2021/11/25	68.4	81.70	99	82.26	81.00	-30.6	41,666	-0.07%
2021/11/24	75	79.59	109	79.39	79.40	-34	39,840	-0.09%	大賣/
2021/11/23	213.3	80.94	125	79.34	78.40	88.3	38,800	0.23%	大買/大賣/
2021/11/22	126	87.64	108	88.29	86.70	18	36,977	0.05%	大買/大賣/
2021/11/19	122.1	88.48	144.3	88.34	87.60	-22.2	35,950	-0.06%	大買/大賣/
2021/11/18	304	86.35	130	86.57	86.10	174	33,342	0.52%	大買/大賣/鉅額交易
2021/11/17	176	84.70	218	85.17	87.50	-42	31,980	-0.13%	大買/大賣/
2021/11/16	166.2	86.59	132.5	86.65	82.10	33.7	29,613	0.11%	大買/大賣/
2021/11/15	155	94.14	110.2	93.49	90.90	44.8	27,416	0.16%	大買/大賣/
2021/11/12	84.1	87.42	47.2	88.96	90.90	36.9	23,622	0.16%
2021/11/11	10	87.35	56	83.63	82.70	-46	20,738	-0.22%
2021/11/10	2	83.00	18	86.55	89.60	-16	20,223	-0.08%
2021/11/09	1	82.60	6	83.15	81.50	-5	19,998	-0.03%
2021/11/08	1	69.70	14	75.27	77.00	-13	19,674	-0.07%
2021/11/05	0	0.00	4	69.35	70.00	-4	19,478	-0.02%
2021/11/04	16	70.59	4	70.80	67.00	12	19,373	0.06%
2021/11/03	4	63.90	10.2	65.14	71.20	-6.2	19,313	-0.03%
2021/11/02	46	67.97	44	68.22	68.20	2	18,997	0.01%
2021/11/01	3	71.17	8	71.66	72.10	-5	18,681	-0.03%
2021/10/29	1	62.60	28.1	63.86	65.60	-27.1	18,466	-0.15%
2021/10/28	14	59.38	39	59.17	59.70	-25	18,452	-0.14%
2021/10/27	52	60.18	21	60.40	60.00	31	18,184	0.17%
2021/10/26	14	54.61	41.3	54.37	58.30	-27.3	17,528	-0.16%
2021/10/25	162	52.47	122	52.35	53.00	40	16,933	0.24%	大買/大賣/
2021/10/22	97.1	51.51	137.1	52.00	52.50	-40	14,480	-0.28%	大賣/
2021/10/21	61	47.21	111.1	47.71	48.25	-50.1	10,349	-0.48%	大賣/
2021/10/20	22	41.39	42.1	43.31	43.90	-20.1	8,083	-0.25%
2021/10/19	43	39.03	32	39.68	39.95	11	7,487	0.15%
2021/10/18	10	36.14	38	37.84	38.40	-28	6,797	-0.41%
2021/10/15	2	35.20	1	35.15	34.95	1	6,498	0.02%
2021/10/14	0	0.00	1	34.25	34.05	-1	6,485	-0.02%
2021/10/13	4	34.13	2	33.95	33.95	2	6,504	0.03%
2021/10/12	42	34.18	11	34.34	34.35	31	6,507	0.48%
2021/10/08	8	35.28	3	35.55	34.85	5	6,549	0.08%
2021/10/07	23	35.51	20	35.95	35.95	3	6,559	0.05%
2021/10/06	20	34.81	20	34.60	34.95	0	6,606	0.00%
2021/10/05	40	34.65	23	34.87	35.00	17	6,642	0.26%
2021/10/04	4	34.50	0	0.00	33.95	4	6,662	0.06%
2021/10/01	4	35.73	25	35.11	34.90	-21	6,716	-0.31%
2021/09/30	42	36.92	1	36.90	36.80	41	6,735	0.61%
2021/09/29	26	37.13	4	37.00	36.65	22	6,833	0.32%
2021/09/28	21	37.42	32	38.37	38.35	-11	6,804	-0.16%
2021/09/27	4	37.99	19	39.02	37.85	-15	6,787	-0.22%
2021/09/24	2.1	37.32	3	37.37	37.10	-0.9	6,714	-0.01%
2021/09/23	3	37.20	5	36.80	36.95	-2	6,777	-0.03%
2021/09/22	8	36.26	0	0.00	36.15	8	6,928	0.12%
2021/09/17	8	37.70	19	37.59	37.40	-11	7,059	-0.16%
2021/09/16	0	0.00	21	37.76	38.40	-21	6,981	-0.30%
2021/09/15	40	36.46	3	36.43	36.15	37	6,894	0.54%
2021/09/14	13	37.52	19	37.11	36.90	-6	6,957	-0.09%
2021/09/13	24	36.33	8	36.38	37.85	16	6,938	0.23%
2021/09/09	3	34.73	1	34.95	34.60	2	7,102	0.03%
2021/09/08	1	34.60	0	0.00	34.40	1	7,245	0.01%
2021/09/07	1	34.70	1	34.80	34.70	0	7,448	0.00%
2021/09/06	3	35.40	0	0.00	35.30	3	7,824	0.04%
2021/09/03	0	0.00	24	36.05	36.00	-24	8,170	-0.29%
2021/09/02	5	36.40	7	36.23	35.55	-2	8,282	-0.02%
2021/09/01	0	0.00	2	36.10	36.05	-2	8,516	-0.02%
2021/08/31	7	35.55	0	0.00	35.55	7	8,541	0.08%
2021/08/27	2	35.10	0	0.00	35.15	2	8,678	0.02%
2021/08/26	2	35.20	0	0.00	35.15	2	8,741	0.02%
2021/08/25	0.1	35.75	1	35.85	35.75	-0.9	8,821	-0.01%
2021/08/24	7	35.71	5	35.70	35.25	2	9,016	0.02%
2021/08/23	0	0.00	5	35.25	35.50	-5	9,076	-0.06%
2021/08/20	5	34.66	0	0.00	34.65	5	9,169	0.05%
2021/08/19	1	35.25	0	0.00	34.65	1	9,207	0.01%
2021/08/18	5	35.81	3	35.73	36.10	2	9,247	0.02%
2021/08/17	10.1	36.04	1	36.05	35.35	9.1	9,273	0.10%
2021/08/16	38	36.72	8	36.40	36.40	30	9,332	0.32%
2021/08/13	62	37.32	0	0.00	37.00	62	9,400	0.66%
2021/08/12	33	38.42	36	37.95	37.70	-3	9,542	-0.03%
2021/08/11	11	38.04	2	37.80	37.80	9	9,679	0.09%
2021/08/10	0	0.00	31	38.97	38.90	-31	9,767	-0.32%
2021/08/09	22	39.01	0	0.00	38.60	22	9,968	0.22%
2021/08/06	40.1	41.47	36	40.91	40.35	4.1	10,073	0.04%
2021/08/05	7	41.66	13.1	41.88	41.90	-6.1	10,230	-0.06%
2021/08/04	13.1	41.66	17	41.44	41.55	-3.9	10,568	-0.04%
2021/08/03	3	41.02	25	40.80	41.45	-22	10,726	-0.21%
2021/08/02	30	39.70	0	0.00	39.95	30	10,541	0.28%
2021/07/30	1	39.00	51	38.95	39.25	-50	10,549	-0.47%
2021/07/29	0	0.00	10.1	37.88	37.90	-10.1	10,492	-0.10%
2021/07/28	36	35.42	3	35.37	35.35	33	10,650	0.31%
2021/07/27	2	37.13	2	37.55	36.75	0	11,139	0.00%
2021/07/26	0	0.00	3	37.92	38.00	-3	11,536	-0.03%
2021/07/23	2	37.90	0	0.00	37.20	2	11,968	0.02%
2021/07/22	1	36.95	1	36.95	36.80	0	12,402	0.00%
2021/07/21	8	36.54	0	0.00	36.45	8	12,772	0.06%
2021/07/20	4	36.89	0	0.00	36.85	4	13,624	0.03%
2021/07/19	0	0.00	1	37.60	37.50	-1	14,204	-0.01%
2021/07/16	0.1	37.70	0	0.00	37.60	0.1	14,660	0.00%
2021/07/15	2	37.75	7	37.84	38.05	-5	15,033	-0.03%
2021/07/14	7	36.86	1	36.70	36.60	6	15,345	0.04%
2021/07/13	3	37.22	2	38.53	37.40	1	16,141	0.01%
2021/07/12	1	38.15	0	0.00	37.80	1	16,954	0.01%
2021/07/09	1	38.50	1	37.60	37.80	0	17,653	0.00%
2021/07/08	5	38.04	1	37.75	37.95	4	17,835	0.02%
2021/07/07	7	38.32	2	38.78	38.15	5	18,004	0.03%
2021/07/06	4.1	38.46	0	0.00	38.30	4.1	18,135	0.02%
2021/07/05	2	39.05	9	39.43	39.75	-7	18,084	-0.04%
2021/07/02	1	38.95	8	38.89	38.85	-7	18,091	-0.04%
2021/07/01	3	39.07	1	38.60	38.45	2	18,302	0.01%
2021/06/30	1	39.40	26	39.59	39.30	-25	18,294	-0.14%
2021/06/29	10	39.73	126	39.97	39.20	-116	18,468	-0.63%	大賣/鉅額交易
2021/06/28	6	41.79	21.1	41.25	41.05	-15.1	18,540	-0.08%
2021/06/25	22	40.95	3	41.00	40.50	19	18,401	0.10%
2021/06/24	3	40.80	6	41.08	40.85	-3	18,544	-0.02%
2021/06/23	4	39.91	5	40.51	40.80	-1	18,455	-0.01%
2021/06/22	25	40.71	6	39.87	39.50	19	18,352	0.10%
2021/06/21	25	39.48	1	40.50	40.35	24	18,246	0.13%
2021/06/18	23	40.81	3.2	41.10	39.95	19.8	18,080	0.11%
2021/06/17	5.6	40.04	2	40.60	40.60	3.6	17,986	0.02%
2021/06/16	5	40.98	4	41.05	40.10	1	17,926	0.01%
2021/06/15	48	42.12	60	41.41	41.95	-12	17,718	-0.07%
2021/06/11	16	39.78	7	39.10	40.00	9	17,336	0.05%
2021/06/10	4	37.20	3	37.70	38.15	1	17,007	0.01%
2021/06/09	8.2	38.07	13	37.48	37.20	-4.8	16,904	-0.03%
2021/06/08	0	0.00	2	36.15	36.30	-2	16,667	-0.01%
2021/06/07	23	36.16	41	35.83	35.85	-18	16,735	-0.11%
2021/06/04	2	36.83	0	0.00	36.65	2	16,664	0.01%
2021/06/03	0	0.00	3	37.33	37.25	-3	16,671	-0.02%
2021/06/02	4	36.58	1	37.40	36.40	3	16,689	0.02%
2021/06/01	6	37.27	3	38.05	37.25	3	16,592	0.02%
2021/05/31	1	36.65	6	37.00	37.05	-5	16,440	-0.03%
2021/05/28	23	36.89	25	36.40	36.40	-2	16,429	-0.01%
2021/05/27	5.1	36.10	9	36.14	36.20	-3.9	16,365	-0.02%
2021/05/26	0	0.00	1	35.95	35.75	-1	16,338	-0.01%
2021/05/25	4	35.60	4	35.44	35.50	0	16,250	0.00%
2021/05/24	0	0.00	1	35.95	35.25	-1	16,189	-0.01%
2021/05/21	1	34.50	6	35.03	34.65	-5	16,131	-0.03%
2021/05/20	5	34.14	6	33.83	33.70	-1	16,144	-0.01%
2021/05/19	8	33.95	4	34.05	34.25	4	15,972	0.03%
2021/05/18	4	33.66	4	33.80	34.25	0	15,837	0.00%
2021/05/17	38	32.89	15	32.10	32.10	23	15,722	0.15%
2021/05/14	17	35.15	11.1	36.02	34.50	5.9	15,490	0.04%
2021/05/13	11	35.67	5.1	35.64	35.05	5.9	15,242	0.04%
2021/05/12	17	37.22	2	36.55	36.25	15	14,940	0.10%
2021/05/11	3	37.98	1	37.15	38.00	2	14,462	0.01%
2021/05/10	30	40.55	12	40.60	40.55	18	14,152	0.13%
2021/05/07	42	40.77	6	40.82	40.50	36	14,117	0.26%
2021/05/06	6	39.81	7	40.15	39.65	-1	13,953	-0.01%
2021/05/05	10	40.22	15.7	40.09	39.45	-5.7	13,762	-0.04%
2021/05/04	8	41.45	8	41.11	40.60	0	13,491	0.00%
2021/05/03	12	42.65	28	42.93	42.15	-16	12,947	-0.12%
2021/04/29	43	42.97	63	42.80	41.60	-20	12,558	-0.16%
2021/04/28	55	44.26	29	44.73	43.10	26	12,112	0.21%
2021/04/27	14	42.93	12	43.08	43.15	2	11,739	0.02%
2021/04/26	70	44.24	41	44.74	44.70	29	11,342	0.26%
2021/04/23	30	40.33	47.2	40.99	41.80	-17.2	10,462	-0.16%
2021/04/22	22	39.13	20	37.76	38.00	2	9,884	0.02%
2021/04/21	6	41.10	55	41.20	40.60	-49	9,433	-0.52%
2021/04/20	30	39.01	15	39.06	39.95	15	9,050	0.17%
2021/04/19	29	40.72	62	40.44	40.10	-33	8,710	-0.38%
2021/04/16	43	37.97	92	38.86	39.45	-49	7,903	-0.62%
2021/04/15	4	35.56	10	35.38	35.90	-6	7,040	-0.09%
2021/04/14	3	32.80	23	32.47	32.65	-20	6,352	-0.31%
2021/04/13	3	33.28	20	33.58	33.10	-17	6,203	-0.27%
2021/04/12	4	32.64	52	32.56	32.80	-48	5,987	-0.80%
2021/04/08	24	31.42	3	31.65	31.45	21	5,763	0.36%
2021/04/07	7	31.71	23	31.80	31.45	-16	5,728	-0.28%
2021/04/06	18	30.96	12	31.13	30.95	6	5,545	0.11%
2021/04/01	7	31.15	32	31.13	31.20	-25	5,507	-0.45%
2021/03/31	21	30.71	33	30.20	30.85	-12	5,291	-0.23%
2021/03/29	6	29.66	38	29.88	29.70	-32	5,032	-0.64%
2021/03/26	0	0.00	1	28.95	28.85	-1	4,899	-0.02%
2021/03/25	8	28.98	0	0.00	28.90	8	4,959	0.16%
2021/03/24	5	29.30	2	29.10	29.05	3	5,108	0.06%
2021/03/23	12	28.96	0	0.00	29.00	12	5,115	0.23%
2021/03/22	0	0.00	6	29.20	29.20	-6	5,117	-0.12%
2021/03/19	0	0.00	7	29.01	29.10	-7	5,107	-0.14%
2021/03/18	2	28.75	7	28.53	28.55	-5	5,078	-0.10%
2021/03/17	0	0.00	0.5	28.70	28.50	-0.5	5,164	-0.01%
2021/03/16	21	28.90	5	28.95	28.80	16	5,284	0.30%
2021/03/15	12	28.60	0	0.00	28.70	12	5,431	0.22%
2021/03/12	1	28.95	2	28.90	28.75	-1	5,570	-0.02%
2021/03/11	5	29.01	29	28.93	29.00	-24	5,683	-0.42%
2021/03/10	0	0.00	1	28.30	28.50	-1	5,756	-0.02%
2021/03/09	5	27.95	0	0.00	28.05	5	5,996	0.08%
2021/03/08	17	28.01	4	28.10	28.10	13	6,033	0.22%
2021/03/05	1	28.65	1	28.60	28.55	0	6,024	0.00%
2021/03/04	7	28.86	1	28.80	28.80	6	6,133	0.10%
2021/03/03	12	28.80	7	29.16	29.30	5	6,148	0.08%
2021/03/02	2	28.68	2	28.55	28.60	0	6,130	0.00%
2021/02/22	23	29.14	21	29.02	29.35	2	6,546	0.03%
2021/02/19	2	28.30	2	28.30	28.30	0	6,546	0.00%
2021/02/18	0	0.00	9	28.45	28.60	-9	6,541	-0.14%
2021/02/05	6	28.03	0	0.00	28.00	6	6,498	0.09%
2021/02/04	3	28.25	0	0.00	28.15	3	6,480	0.05%
2021/02/03	14	28.27	0	0.00	28.35	14	6,522	0.21%
2021/01/29	30	28.62	10	28.76	28.45	20	6,598	0.30%
2021/01/28	5	27.85	0	0.00	28.00	5	6,538	0.08%
2021/01/27	0	0.00	25	28.03	28.20	-25	6,506	-0.38%
2021/01/26	2	28.00	5	28.00	28.00	-3	6,491	-0.05%
2021/01/25	12.1	28.13	0	0.00	28.25	12.1	6,474	0.19%
2021/01/22	14	27.96	1	28.05	27.85	13	6,458	0.20%
2021/01/20	4	28.34	30	28.30	28.30	-26	6,375	-0.41%
2021/01/19	1	29.20	0	0.00	29.15	1	6,314	0.02%
2021/01/18	2	29.10	2	29.40	29.40	0	6,285	0.00%
2021/01/15	1	29.50	0	0.00	29.80	1	6,253	0.02%
2021/01/14	70	30.31	26	30.11	30.10	44	6,205	0.71%
2021/01/13	1	29.85	0	0.00	29.75	1	6,175	0.02%
2021/01/12	6	29.70	0	0.00	29.40	6	6,141	0.10%
2021/01/08	3	29.60	2	29.60	29.55	1	6,060	0.02%
2021/01/07	1	30.25	4	30.15	29.95	-3	5,996	-0.05%
2021/01/06	5.1	30.66	30	30.10	30.00	-24.9	5,955	-0.42%
2021/01/05	20	30.95	23	30.84	30.85	-3	5,853	-0.05%
2021/01/04	0	0.00	51	31.30	31.40	-51	5,805	-0.88%
2020/12/31	1	30.86	1	30.80	30.75	0	5,767	0.00%
2020/12/30	33	31.43	50	31.25	31.25	-17	5,816	-0.29%
2020/12/29	2	31.38	1	31.50	31.30	1	5,781	0.02%
2020/12/28	11	31.12	3	30.90	31.20	8	5,705	0.14%
2020/12/25	30	30.68	11	30.65	30.55	19	5,630	0.34%
2020/12/24	50	30.50	55	30.33	30.30	-5	5,600	-0.09%
2020/12/22	1	30.90	0	0.00	30.05	1	5,630	0.02%
2020/12/15	0	0.00	5	30.50	30.55	-5	5,455	-0.09%
2020/12/14	0	0.00	4	31.38	31.45	-4	5,418	-0.07%
2020/12/11	4	30.93	20	31.04	30.90	-16	5,397	-0.30%
2020/12/10	11	32.13	6	32.12	31.60	5	5,361	0.09%
2020/12/09	21	32.40	36	32.17	32.45	-15	5,222	-0.29%
2020/12/08	2	32.20	0	0.00	31.80	2	5,085	0.04%
2020/12/07	14	31.40	7	31.62	31.70	7	5,005	0.14%
2020/12/04	19	31.79	84	31.78	31.30	-65	4,944	-1.31%
2020/12/03	90	32.11	28	32.54	32.05	62	4,829	1.28%
2020/12/02	6	31.58	12	31.42	31.50	-6	4,736	-0.13%
2020/12/01	3	31.52	2	31.30	31.30	1	4,723	0.02%
2020/11/30	6	31.51	2	31.45	31.30	4	4,715	0.08%
2020/11/27	43	31.09	53	30.96	31.00	-10	4,718	-0.21%
2020/11/26	11	30.77	11	30.75	30.95	0	4,708	0.00%
2020/11/25	15	30.73	70	30.83	30.60	-55	4,826	-1.14%
2020/11/24	6	30.29	7	30.22	30.10	-1	4,702	-0.02%
2020/11/23	16	30.36	9	30.42	30.25	7	4,833	0.14%
2020/11/20	24	30.53	6	30.41	30.45	18	4,811	0.37%
2020/11/19	6	29.49	11	29.65	29.50	-5	4,603	-0.11%
2020/11/18	11	29.27	14	29.37	29.40	-3	4,566	-0.07%
2020/11/17	0	0.00	30	28.50	28.55	-30	4,468	-0.67%
2020/11/13	3	28.63	0	0.00	28.60	3	4,612	0.07%
2020/11/12	2	28.88	2	28.85	28.80	0	4,618	0.00%
2020/11/11	15	28.90	1	29.15	29.15	14	4,650	0.30%
2020/11/10	2	29.13	13	29.08	29.30	-11	4,643	-0.24%
2020/11/09	6	28.92	0	0.00	28.60	6	4,601	0.13%
2020/11/06	2	28.98	17	28.87	28.80	-15	4,597	-0.33%
2020/11/05	30	29.10	34	28.91	28.95	-4	4,625	-0.09%
2020/11/04	3	28.68	0	0.00	28.65	3	4,656	0.06%
2020/11/03	1	28.45	1	28.75	28.65	0	4,771	0.00%
2020/11/02	3.1	28.59	0	0.00	28.40	3.1	4,922	0.06%
2020/10/28	1	29.00	0	0.00	29.00	1	5,093	0.02%
2020/10/27	2	29.38	9	29.13	29.25	-7	5,119	-0.14%
2020/10/26	0	0.00	9	28.91	28.90	-9	5,106	-0.18%
2020/10/22	4	28.74	0	0.00	28.70	4	5,302	0.08%
2020/10/20	0	0.00	4	28.73	28.70	-4	5,507	-0.07%
2020/10/19	9	28.79	1	29.10	28.80	8	5,572	0.14%
2020/10/16	10	28.89	2	28.85	28.60	8	5,630	0.14%
2020/10/15	5	29.19	13	29.07	29.00	-8	5,689	-0.14%
2020/10/14	2	29.43	1	29.55	29.45	1	5,784	0.02%
2020/10/13	0	0.00	6	29.20	29.15	-6	5,862	-0.10%
2020/10/12	1	29.60	1	29.30	29.20	0	5,949	0.00%
2020/10/07	2	29.70	1	29.50	29.50	1	6,051	0.02%
2020/10/06	6	29.02	20	29.00	29.00	-14	6,028	-0.23%
2020/10/05	0	0.00	2	28.75	28.90	-2	6,176	-0.03%
2020/09/30	2	28.60	2	28.60	28.60	0	6,314	0.00%
2020/09/29	2	28.55	3	28.67	28.60	-1	6,436	-0.02%
2020/09/28	3	28.53	5	28.40	28.45	-2	6,627	-0.03%
2020/09/25	7	28.20	1	28.35	28.35	6	6,782	0.09%
2020/09/24	13	28.85	4	28.35	28.35	9	6,839	0.13%
2020/09/23	3	29.42	10	29.30	29.30	-7	6,911	-0.10%
2020/09/22	22	29.72	0	0.00	29.60	22	7,288	0.30%
2020/09/21	2	30.28	5	30.56	30.15	-3	7,600	-0.04%
2020/09/18	5	30.14	0	0.00	30.10	5	7,613	0.07%
2020/09/17	20	30.35	1	30.25	30.25	19	7,653	0.25%
2020/09/16	8	30.70	20	30.50	30.50	-12	7,675	-0.16%
2020/09/15	7	30.83	6	30.96	30.70	1	7,687	0.01%
2020/09/14	0	0.00	6	30.43	30.45	-6	7,913	-0.08%
2020/09/11	2	30.55	3	30.25	30.25	-1	8,004	-0.01%
2020/09/10	8.2	30.82	0	0.00	30.55	8.2	8,207	0.10%
2020/09/09	2	30.95	2	30.78	31.00	0	8,241	0.00%
2020/09/08	9	30.73	9	30.85	30.45	0	8,310	0.00%
2020/09/07	13	31.02	17	31.75	31.00	-4	8,379	-0.05%
2020/09/04	15	30.59	6	30.37	30.60	9	8,293	0.11%
2020/09/03	40	30.84	35	30.59	30.55	5	8,287	0.06%
2020/09/02	37	31.05	2	31.08	30.80	35	8,260	0.42%
2020/09/01	2	30.10	37	30.58	30.45	-35	8,207	-0.43%
2020/08/31	5	30.66	15	30.74	30.10	-10	8,182	-0.12%
2020/08/28	4	29.94	6	30.02	30.00	-2	8,058	-0.02%
2020/08/27	28	30.14	14	29.95	29.80	14	8,063	0.17%
2020/08/26	15	29.78	4	29.51	30.05	11	7,941	0.14%
2020/08/25	1	28.90	0	0.00	28.95	1	7,929	0.01%
2020/08/24	2	28.70	3	28.97	28.90	-1	7,983	-0.01%
2020/08/21	10	28.35	2	28.58	28.80	8	8,070	0.10%
2020/08/20	13	28.37	15	28.64	28.10	-2	8,171	-0.02%
2020/08/19	3	29.72	17	29.71	29.40	-14	8,176	-0.17%
2020/08/18	17	29.97	13	29.80	29.75	4	8,281	0.05%
2020/08/17	33	30.26	109	30.13	30.20	-76	8,289	-0.92%	大賣/
2020/08/14	17	29.84	9	29.88	30.00	8	8,261	0.10%
2020/08/13	11	29.79	13	29.91	29.45	-2	8,271	-0.02%
2020/08/12	6	29.78	19	29.89	29.75	-13	8,262	-0.16%
2020/08/11	6	30.33	0	0.00	30.15	6	8,251	0.07%
2020/08/10	39	30.33	124	30.63	30.45	-85	8,272	-1.03%	大賣/
2020/08/07	53	30.21	6	30.28	30.10	47	8,296	0.57%
2020/08/06	233	31.16	7	31.16	31.05	226	8,239	2.74%	大買/鉅額交易
2020/08/05	4	30.36	1	30.30	30.25	3	8,120	0.04%
2020/08/04	56	30.30	47	30.61	30.35	9	8,116	0.11%
2020/08/03	1	30.00	3	29.95	29.85	-2	8,021	-0.02%
2020/07/31	3	29.80	11	29.97	29.90	-8	8,109	-0.10%
2020/07/30	11	30.27	0	0.00	29.90	11	8,131	0.14%
2020/07/29	0	0.00	1	29.45	29.50	-1	8,105	-0.01%
2020/07/28	16	30.11	220	29.31	28.95	-204	8,104	-2.52%	大賣/鉅額交易
2020/07/27	22	30.67	19	30.28	30.05	3	8,020	0.04%
2020/07/24	10	30.96	0	0.00	30.75	10	7,968	0.13%
2020/07/23	31	31.11	10	31.05	30.90	21	7,898	0.27%
2020/07/22	3	31.47	56	31.30	31.25	-53	7,899	-0.67%
2020/07/21	49	31.48	1	31.45	31.20	48	7,864	0.61%
2020/07/20	3	30.95	6	31.44	31.50	-3	7,808	-0.04%
2020/07/17	5	30.89	0	0.00	31.00	5	7,761	0.06%
2020/07/16	8	31.53	0	0.00	31.15	8	7,761	0.10%
2020/07/15	3	31.13	13	31.14	30.70	-10	7,708	-0.13%
2020/07/14	33	31.18	129	31.00	31.00	-96	7,806	-1.23%	大賣/
2020/07/13	0	0.00	22	31.68	31.80	-22	7,782	-0.28%
2020/07/10	35	31.89	9	31.88	31.30	26	7,843	0.33%
2020/07/09	59	33.46	67	32.92	32.90	-8	7,741	-0.10%
2020/07/08	0	0.00	1.5	33.47	33.45	-1.5	7,696	-0.02%
2020/07/07	19	33.14	2	32.95	32.95	17	7,652	0.22%
2020/07/06	112	33.27	12	33.24	33.10	100	7,565	1.32%	大買/
2020/07/03	31	32.35	95	32.63	32.40	-64	7,551	-0.85%
2020/07/02	18	32.61	21	32.66	32.50	-3	7,536	-0.04%
2020/07/01	33	33.03	54	32.97	32.35	-21	7,466	-0.28%
2020/06/30	60	31.50	9	31.46	33.15	51	7,086	0.72%
2020/06/29	0	0.00	1	30.30	30.15	-1	6,816	-0.01%
2020/06/24	12	30.85	9	30.53	30.50	3	6,829	0.04%
2020/06/23	13	30.59	3	30.65	30.60	10	6,858	0.15%
2020/06/22	2	30.55	0	0.00	30.50	2	6,869	0.03%
2020/06/19	36	30.97	20	30.90	30.30	16	6,947	0.23%
2020/06/18	6.1	30.72	1	30.70	30.80	5.1	6,746	0.08%
2020/06/17	11	30.87	48	30.95	30.75	-37	6,739	-0.55%
2020/06/16	30	30.30	9	30.02	30.00	21	6,809	0.31%
2020/06/15	4	29.70	9	30.17	29.70	-5	7,172	-0.07%
2020/06/12	16	28.84	3	28.92	29.15	13	7,177	0.18%
2020/06/11	38	30.04	17	30.05	29.85	21	7,204	0.29%
2020/06/10	13	29.92	0	0.00	30.05	13	7,285	0.18%
2020/06/09	8.2	30.19	2	30.45	30.15	6.2	7,462	0.08%
2020/06/08	12	30.67	4	30.54	30.45	8	7,598	0.11%
2020/06/05	7	30.09	1	30.20	30.15	6	7,587	0.08%
2020/06/04	13	30.19	6	30.30	30.20	7	7,633	0.09%
2020/06/03	5	30.08	1	30.00	30.15	4	7,707	0.05%
2020/06/02	44.1	30.05	6	30.12	30.00	38.1	7,759	0.49%
2020/06/01	112	30.25	0	0.00	30.55	112	7,836	1.43%	大買/鉅額交易
2020/05/29	93	29.93	0	0.00	30.50	93	7,867	1.18%
2020/05/28	2	30.50	187	30.34	29.60	-185	8,077	-2.29%	大賣/鉅額交易
2020/05/27	4	30.68	4	30.78	30.70	0	8,086	0.00%
2020/05/26	10	30.10	26	30.17	30.00	-16	8,123	-0.20%
2020/05/25	1	29.65	40	29.31	29.50	-39	8,136	-0.48%
2020/05/22	4	28.24	2	28.35	28.10	2	8,028	0.02%
2020/05/21	9	29.05	0	0.00	28.80	9	8,024	0.11%
2020/05/20	20	28.88	1.4	28.85	28.70	18.6	8,128	0.23%
2020/05/19	0	0.00	1	28.50	28.65	-1	8,101	-0.01%
2020/05/18	1	28.05	10	27.95	27.95	-9	8,078	-0.11%
2020/05/15	11	28.68	10	28.40	28.30	1	8,076	0.01%
2020/05/14	25	28.81	2	28.70	28.20	23	8,040	0.29%
2020/05/13	5	29.32	8	29.33	29.15	-3	7,992	-0.04%
2020/05/12	18	29.02	3	29.20	29.10	15	7,979	0.19%
2020/05/11	151	28.99	0.7	29.00	28.90	150.3	7,968	1.89%	大買/鉅額交易
2020/05/08	6	28.94	6	29.13	28.90	0	7,937	0.00%
2020/05/07	9	28.84	6	29.00	29.10	3	7,925	0.04%
2020/05/06	0	0.00	4	29.76	29.70	-4	7,842	-0.05%
2020/05/05	59	29.72	3	29.62	29.40	56	7,803	0.72%
2020/05/04	8	29.31	3	29.35	29.25	5	7,814	0.06%
2020/04/30	5	30.07	204	30.15	30.00	-199	7,805	-2.55%	大賣/鉅額交易
2020/04/29	32	30.06	0	0.00	29.85	32	7,858	0.41%
2020/04/28	4	30.01	3	30.40	29.95	1	7,869	0.01%
2020/04/24	20	28.85	9	29.27	29.15	11	7,894	0.14%
2020/04/23	0	0.00	3	28.83	28.80	-3	7,896	-0.04%
2020/04/22	117	28.80	6	28.90	28.60	111	7,870	1.41%	大買/鉅額交易
2020/04/21	7	29.01	3	30.10	28.80	4	7,852	0.05%
2020/04/20	6	30.03	101	29.96	30.05	-95	7,769	-1.22%	大賣/
2020/04/17	8	30.35	63	31.46	30.05	-55	7,769	-0.71%
2020/04/16	0	0.00	12	31.25	31.20	-12	7,613	-0.16%
2020/04/15	12	31.82	9	31.31	31.20	3	7,598	0.04%
2020/04/14	6	30.73	71	30.69	30.60	-65	7,525	-0.86%
2020/04/13	7	30.51	1	30.45	30.60	6	7,578	0.08%
2020/04/10	0	0.00	5	29.80	30.40	-5	7,528	-0.07%
2020/04/09	18	30.15	3	30.10	29.70	15	7,544	0.20%
2020/04/08	2	30.05	31	30.08	30.35	-29	7,478	-0.39%
2020/04/07	34	29.13	42	29.23	29.25	-8	7,348	-0.11%
2020/04/06	7	29.33	8	29.31	29.35	-1	7,284	-0.01%
2020/04/01	5	28.55	23	28.51	28.90	-18	7,353	-0.24%
2020/03/31	13	28.84	12	28.61	28.40	1	7,422	0.01%
2020/03/30	2	28.00	0	0.00	28.30	2	7,425	0.03%
2020/03/27	4	28.70	2	29.18	27.95	2	7,509	0.03%
2020/03/26	5	28.68	2	29.03	28.85	3	7,909	0.04%
2020/03/25	20	28.86	31	29.08	28.90	-11	8,151	-0.13%
2020/03/24	29	28.51	7	28.46	28.40	22	8,194	0.27%
2020/03/23	13	27.83	11	27.95	27.70	2	8,536	0.02%
2020/03/20	59	29.83	64	29.87	29.45	-5	8,940	-0.06%
2020/03/19	61	27.74	28	27.80	28.40	33	9,253	0.36%
2020/03/18	21	27.94	27	28.01	26.95	-6	8,872	-0.07%
2020/03/17	15	26.05	2	25.95	26.95	13	9,000	0.14%
2020/03/16	26	28.64	20	28.02	27.00	6	8,874	0.07%
2020/03/13	10	29.01	6	28.93	29.75	4	8,709	0.05%
2020/03/12	8	32.50	9	32.44	32.10	-1	8,506	-0.01%
2020/03/11	5	35.90	0	0.00	34.85	5	8,348	0.06%
2020/03/10	1	35.05	4	34.86	35.80	-3	8,328	-0.04%
2020/03/06	3	37.20	7	37.50	37.55	-4	8,123	-0.05%
2020/03/04	0	0.00	5	37.54	37.65	-5	7,951	-0.06%
2020/03/03	6	38.04	10	37.88	37.45	-4	7,867	-0.05%
2020/03/02	19	36.25	4	36.11	36.40	15	7,673	0.20%
2020/02/27	4	36.18	3	35.50	35.00	1	7,547	0.01%
2020/02/26	7	36.51	24	36.31	36.50	-17	7,373	-0.23%
2020/02/25	1	34.35	0	0.00	34.90	1	7,202	0.01%
2020/02/24	2	34.93	0	0.00	34.90	2	7,183	0.03%
2020/02/21	7	36.15	20	35.88	35.45	-13	7,171	-0.18%
2020/02/19	3.1	34.80	0	0.00	34.70	3.1	7,049	0.04%
2020/02/18	7	35.02	1	34.65	34.75	6	7,057	0.09%
2020/02/14	0	0.00	6	34.46	34.40	-6	7,082	-0.08%
2020/02/13	0	0.00	1	34.60	34.15	-1	7,087	-0.01%
2020/02/12	1	34.30	0	0.00	34.15	1	7,121	0.01%
2020/02/11	6	33.55	0	0.00	34.00	6	7,123	0.08%
2020/02/10	2	33.13	3	33.07	33.05	-1	7,237	-0.01%
2020/02/06	0	0.00	3	34.13	34.20	-3	7,237	-0.04%
2020/02/05	1	34.00	2	33.98	33.60	-1	7,244	-0.01%
2020/02/04	6	33.32	2	33.35	33.50	4	7,220	0.06%
2020/02/03	13	32.37	17	32.00	33.00	-4	7,249	-0.06%
2020/01/31	14	34.48	1	35.00	34.25	13	7,189	0.18%
2020/01/30	20	34.91	2	34.90	34.20	18	7,193	0.25%
2020/01/20	1	37.55	13	37.62	37.55	-12	7,143	-0.17%
2020/01/17	0	0.00	10	37.88	37.80	-10	7,229	-0.14%
2020/01/16	0.1	37.70	1	37.40	37.70	-0.9	7,309	-0.01%
2020/01/15	1	37.30	0	0.00	37.35	1	7,445	0.01%
2020/01/14	0	0.00	3	37.48	37.80	-3	7,433	-0.04%
2020/01/13	1	37.35	0	0.00	37.50	1	7,430	0.01%
2020/01/10	5	36.75	2	36.45	36.65	3	7,450	0.04%
2020/01/09	0	0.00	3	36.78	36.95	-3	7,461	-0.04%
2020/01/08	4	36.33	31	36.40	36.15	-27	7,466	-0.36%
2020/01/07	6	37.66	2	38.15	37.00	4	7,476	0.05%
2020/01/06	15	38.15	5	38.31	38.20	10	7,443	0.13%
2020/01/03	24	38.31	2	38.50	38.15	22	7,509	0.29%
2020/01/02	1	38.35	2	38.35	38.35	-1	7,550	-0.01%
2019/12/30	0.5	38.35	1	38.75	38.35	-0.5	7,685	-0.01%
2019/12/27	5	39.20	0	0.00	38.50	5	7,650	0.07%
2019/12/26	2	38.58	2	38.50	38.40	0	7,510	0.00%
2019/12/25	2	39.18	11	39.16	38.90	-9	7,446	-0.12%
2019/12/24	5	39.24	6	38.88	38.75	-1	7,452	-0.01%
2019/12/23	11	39.96	31	39.92	39.20	-20	7,343	-0.27%
2019/12/20	5	38.84	27	39.04	39.00	-22	6,899	-0.32%
2019/12/19	4	38.38	7	38.34	38.50	-3	6,622	-0.05%
2019/12/18	24	38.88	43	38.97	38.10	-19	6,490	-0.29%
2019/12/17	51	38.48	23	38.43	38.00	28	6,134	0.46%
2019/12/16	43.1	38.75	54	38.54	39.10	-10.9	5,802	-0.19%
2019/12/13	21	35.97	23	35.65	35.55	-2	5,577	-0.04%
2019/12/12	3	36.65	5	36.78	36.40	-2	5,540	-0.04%
2019/12/11	0	0.00	6	35.75	35.70	-6	5,287	-0.11%
2019/12/10	0	0.00	1	35.70	35.45	-1	5,328	-0.02%
2019/12/09	2	35.13	1.1	35.10	35.10	1	5,418	0.02%
2019/12/06	2	35.55	5	35.52	35.50	-3	5,434	-0.06%
2019/12/05	1	35.85	3	35.72	35.85	-2	5,489	-0.04%
2019/12/04	1	35.10	77	35.20	35.15	-76	5,506	-1.38%
2019/12/03	1	35.20	0	0.00	35.45	1	5,542	0.02%
2019/12/02	0	0.00	1	35.35	35.40	-1	5,569	-0.02%
2019/11/29	1	35.05	10	35.40	35.05	-9	5,542	-0.16%
2019/11/28	1	35.35	0	0.00	35.35	1	5,538	0.02%
2019/11/27	3	35.92	4	36.08	35.90	-1	5,556	-0.02%
2019/11/25	6	35.15	0	0.00	35.00	6	5,473	0.11%
2019/11/22	0	0.00	1.6	34.97	34.85	-1.6	5,519	-0.03%
2019/11/21	1	34.65	6	34.70	34.75	-5	5,528	-0.09%
2019/11/20	21	34.70	30	34.70	34.75	-9	5,526	-0.16%
2019/11/19	3	35.15	60	35.00	35.10	-57	5,512	-1.03%
2019/11/18	31	35.24	0	0.00	35.50	31	5,514	0.56%
2019/11/15	0	0.00	1	34.80	34.85	-1	5,509	-0.02%
2019/11/14	1	34.65	1	34.35	34.35	0	5,518	0.00%
2019/11/13	11	35.01	0.4	35.10	34.95	10.6	5,520	0.19%
2019/11/12	22	34.91	14	34.92	35.05	8	5,576	0.14%
2019/11/11	39	35.11	26	34.84	34.65	13	5,626	0.23%
2019/11/08	7	35.85	0	0.00	35.75	7	5,640	0.12%
2019/11/07	15	35.81	10	35.95	36.10	5	5,692	0.09%
2019/11/06	14	36.98	2	37.00	36.90	12	5,686	0.21%
2019/11/05	0	0.00	102	37.61	37.50	-102	5,984	-1.70%	大賣/鉅額交易
2019/11/04	1	37.50	60	37.33	37.30	-59	6,019	-0.98%
2019/11/01	4	36.90	2	37.25	37.30	2	6,039	0.03%
2019/10/31	1	37.05	2	37.45	36.80	-1	6,132	-0.02%
2019/10/30	1	37.95	11	37.98	37.50	-10	6,142	-0.16%
2019/10/29	3	37.40	0	0.00	37.50	3	6,135	0.05%
2019/10/28	8	38.28	1	39.05	37.90	7	6,209	0.11%
2019/10/25	8	39.18	15	38.95	38.75	-7	6,201	-0.11%
2019/10/24	5	38.95	17	39.25	39.25	-12	6,162	-0.19%
2019/10/23	8	38.33	17	38.59	38.50	-9	6,182	-0.15%
2019/10/22	7	38.36	8	38.22	38.00	-1	6,083	-0.02%
2019/10/21	5	38.21	11	38.06	38.10	-6	6,093	-0.10%
2019/10/18	5	38.20	8	38.10	37.90	-3	6,115	-0.05%
2019/10/17	94	37.73	6.1	38.09	38.10	87.9	6,146	1.43%
2019/10/16	190	37.98	6	37.83	37.50	184	6,336	2.90%	大買/鉅額交易
2019/10/15	33.1	38.62	49	38.21	37.95	-15.9	6,533	-0.24%
2019/10/14	14	38.11	222	38.10	38.25	-208	6,572	-3.16%	大賣/鉅額交易
2019/10/09	28	38.26	15	37.94	37.70	13	6,532	0.20%
2019/10/08	12	37.89	13	37.90	38.25	-1	6,479	-0.02%
2019/10/07	9	37.61	6	37.67	37.50	3	6,469	0.05%
2019/10/04	4	36.93	10	37.03	36.85	-6	6,431	-0.09%
2019/10/03	4.4	36.05	4	35.79	36.45	0.4	6,430	0.01%
2019/10/02	1	36.20	2	35.85	36.05	-1	6,775	-0.01%
2019/10/01	3.1	36.20	0	0.00	36.15	3.1	6,792	0.05%
2019/09/27	4	36.06	2	36.55	35.50	2	6,765	0.03%
2019/09/26	2	37.05	2	36.65	36.70	0	6,700	0.00%
2019/09/25	8	36.99	35	36.80	36.65	-27	6,722	-0.40%
2019/09/24	5	37.74	12	37.89	37.60	-7	6,712	-0.10%
2019/09/23	1	37.75	3	37.65	37.65	-2	6,702	-0.03%
2019/09/20	6	37.83	5	37.96	37.70	1	6,702	0.01%
2019/09/19	46	37.85	28	37.76	37.50	18	6,640	0.27%
2019/09/18	54	38.83	70	38.94	38.55	-16	6,601	-0.24%
2019/09/17	2	36.85	2	37.50	36.65	0	6,243	0.00%
2019/09/16	6	36.78	0	0.00	37.10	6	6,305	0.10%
2019/09/12	3	37.00	1	37.05	37.05	2	6,354	0.03%
2019/09/11	4	36.65	6	36.99	37.25	-2	6,393	-0.03%
2019/09/10	24	36.48	0	0.00	35.85	24	6,314	0.38%
2019/09/09	2	36.90	2	36.73	36.75	0	6,308	0.00%
2019/09/06	10	36.10	1	36.30	36.20	9	6,293	0.14%
2019/09/05	10	35.90	10	35.40	35.50	0	6,436	0.00%
2019/09/04	1	35.25	0	0.00	35.25	1	6,445	0.02%
2019/09/03	0	0.00	2	34.90	34.75	-2	6,550	-0.03%
2019/09/02	4	34.48	8	34.55	34.90	-4	6,591	-0.06%
2019/08/30	3	35.15	7	34.98	34.75	-4	6,617	-0.06%
2019/08/27	20	34.79	23	34.44	34.40	-3	6,781	-0.04%
2019/08/26	0	0.00	16	33.80	33.85	-16	6,789	-0.24%
2019/08/23	0.1	34.20	1	34.05	34.10	-0.9	6,811	-0.01%
2019/08/22	0	0.00	1	34.10	34.05	-1	6,845	-0.01%
2019/08/21	2	34.20	0	0.00	33.95	2	6,878	0.03%
2019/08/20	12	34.08	12	33.99	33.75	0	6,914	0.00%
2019/08/16	1	34.30	16	34.06	34.20	-15	6,984	-0.21%
2019/08/15	1	33.70	4	34.45	33.70	-3	7,001	-0.04%
2019/08/14	0	0.00	2.1	33.71	33.25	-2.1	7,095	-0.03%
2019/08/13	3	32.55	39	32.60	32.65	-36	7,071	-0.51%
2019/08/12	10	32.79	2	33.30	33.25	8	7,124	0.11%
2019/08/08	36	33.02	14	32.80	32.85	22	7,143	0.31%
2019/08/07	26.1	33.21	8	33.01	33.00	18.1	7,184	0.25%
2019/08/06	70.1	35.59	2	35.73	35.85	68.1	7,017	0.97%
2019/08/05	164	36.75	2	36.40	36.40	162	7,074	2.29%	大買/鉅額交易
2019/08/02	8	37.14	96	37.35	36.80	-88	7,279	-1.21%
2019/08/01	6	38.27	163	38.04	37.95	-157	7,349	-2.14%	大賣/鉅額交易
2019/07/31	1	38.70	3	39.00	38.85	-2	7,567	-0.03%
2019/07/30	9.1	39.00	3	39.45	38.75	6.1	7,993	0.08%
2019/07/29	7.1	40.51	6	40.53	40.10	1.1	7,996	0.01%
2019/07/26	11	40.07	2	40.05	40.25	9	8,005	0.11%
2019/07/25	14	39.99	5	39.96	40.25	9	8,165	0.11%
2019/07/24	2.1	39.50	0	0.00	39.35	2.1	8,097	0.03%
2019/07/23	10	39.68	2	39.63	39.50	8	8,160	0.10%
2019/07/22	6	39.35	36	39.27	39.25	-30	8,204	-0.37%
2019/07/19	6.1	39.26	11	39.67	39.15	-4.9	8,258	-0.06%
2019/07/18	6	40.09	4	40.71	39.55	2	8,268	0.02%
2019/07/17	19.1	39.98	72	40.02	40.55	-52.9	8,135	-0.65%
2019/07/16	57	39.91	28	39.62	39.40	29	8,035	0.36%
2019/07/15	5.1	38.74	2	38.73	38.95	3.1	8,111	0.04%
2019/07/12	13	39.30	2	38.90	38.90	11	8,342	0.13%
2019/07/11	6	39.30	4	39.17	39.20	2	8,562	0.02%
2019/07/10	4.1	38.82	0	0.00	38.65	4.1	8,614	0.05%
2019/07/09	7	38.82	6	38.64	38.65	1	8,828	0.01%
2019/07/08	71	39.42	12	39.44	39.00	59	9,049	0.65%
2019/07/05	10	37.25	2	37.40	37.50	8	9,086	0.09%
2019/07/04	1	37.10	0	0.00	37.10	1	10,207	0.01%
2019/07/03	2	37.50	2	37.00	37.00	0	10,571	0.00%
2019/07/02	4	37.36	37	37.25	37.35	-33	10,901	-0.30%
2019/07/01	4	36.86	1	37.15	36.85	3	11,031	0.03%
2019/06/27	2	36.70	1	36.90	36.70	1	11,501	0.01%
2019/06/26	11	36.63	1	36.80	36.80	10	11,707	0.09%
2019/06/25	1	36.85	2	37.60	36.75	-1	11,834	-0.01%
2019/06/24	0	0.00	1	37.40	37.40	-1	11,963	-0.01%
2019/06/21	4.1	37.14	5	37.20	37.20	-0.9	12,065	-0.01%
2019/06/20	3	37.25	4	37.25	37.10	-1	12,189	-0.01%
2019/06/19	0	0.00	4	36.84	37.05	-4	12,635	-0.03%
2019/06/18	2	36.18	1	36.65	36.10	1	12,760	0.01%
2019/06/17	1	36.50	1	36.85	36.50	0	13,098	0.00%
2019/06/14	0	0.00	5	36.95	36.90	-5	13,916	-0.04%
2019/06/13	23	37.32	18	37.32	36.80	5	14,624	0.03%
2019/06/12	1	36.00	0	0.00	36.25	1	14,754	0.01%
2019/06/11	1	36.30	15	36.30	36.00	-14	14,900	-0.09%
2019/06/10	8	35.45	1	35.65	35.50	7	14,813	0.05%
2019/06/06	2	34.90	9	34.90	34.95	-7	14,843	-0.05%
2019/06/05	9	35.35	4	35.55	34.85	5	14,952	0.03%
2019/06/04	1	35.40	0	0.00	35.15	1	14,982	0.01%
2019/06/03	5	35.17	1	35.40	35.10	4	15,244	0.03%
2019/05/31	11	36.51	3	36.25	36.10	8	15,195	0.05%
2019/05/30	3	36.13	9	36.12	36.25	-6	15,280	-0.04%
2019/05/29	2	35.70	0	0.00	35.70	2	15,399	0.01%
2019/05/27	2	36.50	7	35.99	35.80	-5	15,658	-0.03%
2019/05/24	4	36.25	26	36.04	36.15	-22	16,081	-0.14%
2019/05/23	5	35.51	2	35.50	35.65	3	16,183	0.02%
2019/05/22	5	36.66	12	36.05	36.10	-7	16,253	-0.04%
2019/05/21	13	35.58	7	36.32	36.65	6	16,356	0.04%
2019/05/20	2	34.33	2	34.65	34.55	0	16,304	0.00%
2019/05/17	6	34.93	1	34.60	34.55	5	16,364	0.03%
2019/05/16	3	36.32	5	36.20	35.50	-2	16,401	-0.01%
2019/05/15	25	36.63	19	36.63	36.70	6	16,463	0.04%
2019/05/14	73.2	35.18	2	35.48	35.65	71.2	16,506	0.43%
2019/05/13	149	35.93	3	35.50	35.40	146	16,473	0.89%	大買/鉅額交易
2019/05/10	14	37.08	16	36.72	36.45	-2	16,462	-0.01%
2019/05/09	23	37.81	216	37.29	37.20	-193	16,372	-1.18%	大賣/鉅額交易
2019/05/08	24.1	37.97	12	38.08	37.50	12.1	16,549	0.07%
2019/05/07	126	39.26	24	39.38	39.20	102	16,842	0.61%	大買/鉅額交易
2019/05/06	56	41.73	115	41.69	41.50	-59	16,539	-0.36%	大賣/
2019/05/03	23	42.93	17	42.84	42.90	6	16,507	0.04%
2019/05/02	45	42.72	16	42.88	43.05	29	16,608	0.17%
2019/04/30	16	41.17	19	40.90	41.80	-3	16,598	-0.02%
2019/04/29	13	41.35	28	41.16	41.20	-15	16,873	-0.09%
2019/04/26	27	41.62	18	41.46	41.20	9	16,896	0.05%
2019/04/25	8	41.99	12	42.10	42.00	-4	17,209	-0.02%
2019/04/24	6	42.96	27	42.46	42.45	-21	17,234	-0.12%
2019/04/23	12	42.57	3	42.53	42.60	9	17,276	0.05%
2019/04/22	48	43.28	15	43.15	43.15	33	17,522	0.19%
2019/04/19	14	42.92	1	42.55	42.70	13	17,712	0.07%
2019/04/18	40	43.31	76	43.17	42.15	-36	17,796	-0.20%
2019/04/17	16	45.20	195	45.22	44.30	-179	17,877	-1.00%	大賣/鉅額交易
2019/04/16	12	44.10	18	44.32	44.50	-6	17,684	-0.03%
2019/04/15	20	44.00	300	43.70	43.90	-280	17,630	-1.59%	大賣/鉅額交易
2019/04/12	454	43.99	17	43.86	43.75	437	17,456	2.50%	大買/鉅額交易
2019/04/11	83	43.38	33	43.30	43.00	50	17,228	0.29%
2019/04/10	63	44.52	115	44.10	44.25	-52	16,912	-0.31%	大賣/
2019/04/09	47	41.87	43	41.56	42.00	4	15,995	0.03%
2019/04/08	43	41.72	34	40.96	40.90	9	15,740	0.06%
2019/04/03	3	40.48	23	40.49	40.45	-20	15,536	-0.13%
2019/04/02	126	41.06	57	41.04	40.80	69	15,407	0.45%	大買/
2019/04/01	20	40.21	21	40.14	40.15	-1	15,066	-0.01%
2019/03/29	48	40.06	30	40.00	39.95	18	14,931	0.12%
2019/03/28	63	39.64	18	39.57	39.55	45	14,844	0.30%
2019/03/27	45	40.11	47	39.93	39.85	-2	14,968	-0.01%
2019/03/26	17	39.53	13	39.25	39.20	4	14,863	0.03%
2019/03/25	22	39.37	11	38.99	38.85	11	14,975	0.07%
2019/03/22	30	41.23	32	41.33	40.60	-2	14,881	-0.01%
2019/03/21	15	40.27	15	40.16	40.10	0	14,527	0.00%
2019/03/20	26	40.32	29	40.31	40.35	-3	14,483	-0.02%
2019/03/19	94	41.14	55	40.18	39.55	39	14,288	0.27%
2019/03/18	40	38.71	37	40.40	41.15	3	13,620	0.02%
2019/03/15	15	37.19	50	37.54	37.45	-35	13,140	-0.27%
2019/03/14	17.2	36.91	41	36.89	36.80	-23.8	12,936	-0.18%
2019/03/13	11	36.71	11	36.22	36.20	0	13,061	0.00%
2019/03/12	24	36.36	14	36.01	36.00	10	13,193	0.08%
2019/03/11	21	36.20	45	36.61	36.25	-24	13,291	-0.18%
2019/03/08	12	35.50	16	35.61	36.00	-4	13,536	-0.03%
2019/03/07	64	35.90	12	35.63	35.60	52	14,841	0.35%
2019/03/06	13	37.45	12	37.27	37.25	1	15,111	0.01%
2019/03/05	18	37.85	17	37.58	37.50	1	15,338	0.01%
2019/03/04	42	37.10	59	37.85	37.90	-17	15,348	-0.11%
2019/02/27	42	36.95	26	36.76	36.80	16	15,395	0.10%
2019/02/26	45	37.76	12	37.47	37.45	33	15,447	0.21%
2019/02/25	28	38.09	37	38.24	38.00	-9	15,655	-0.06%
2019/02/22	22	37.05	15	37.11	37.10	7	15,441	0.05%
2019/02/21	15	36.94	12	36.62	36.55	3	15,576	0.02%
2019/02/20	23	37.05	19	37.14	37.00	4	15,698	0.03%
2019/02/19	2	36.53	5	36.60	36.55	-3	15,945	-0.02%
2019/02/18	16	35.72	14	35.93	35.90	2	16,167	0.01%
2019/02/15	15	35.80	14	35.41	35.35	1	16,495	0.01%
2019/02/14	17	36.49	15	36.59	36.50	2	17,457	0.01%
2019/02/13	14	36.94	20	36.30	36.20	-6	17,620	-0.03%
2019/02/12	17	37.00	12	37.12	37.10	5	17,598	0.03%
2019/02/11	12	36.70	17	36.71	36.80	-5	17,833	-0.03%
2019/01/30	13	36.99	14	36.63	36.55	-1	17,875	-0.01%
2019/01/29	29	37.09	21	37.01	37.00	8	17,804	0.04%
2019/01/28	20	36.68	55	36.95	37.95	-35	17,508	-0.20%
2019/01/25	21	34.73	8	34.84	34.80	13	17,053	0.08%
2019/01/24	24	34.69	20	34.49	34.45	4	17,031	0.02%
2019/01/23	15	34.60	18	34.55	34.50	-3	17,032	-0.02%
2019/01/22	4	34.21	19	34.27	34.00	-15	16,931	-0.09%
2019/01/21	15	34.05	10	33.89	34.10	5	16,789	0.03%
2019/01/18	21	32.91	13	32.96	32.95	8	16,517	0.05%
2019/01/17	78	33.01	62	32.92	32.85	16	16,516	0.10%
2019/01/16	41	34.26	11	34.05	34.05	30	16,348	0.18%
2019/01/15	59	33.82	16	33.76	33.80	43	16,294	0.26%
2019/01/14	38	34.03	12	33.68	33.60	26	16,235	0.16%
2019/01/11	15	34.47	12	33.60	33.60	3	15,993	0.02%
2019/01/10	34	35.14	32	34.58	34.60	2	15,728	0.01%
2019/01/09	42	36.46	23	36.48	35.35	19	15,538	0.12%
2019/01/08	5	37.00	16	37.27	37.00	-11	15,237	-0.07%
2019/01/07	13	37.01	10	36.70	36.70	3	15,272	0.02%
2019/01/04	63	36.06	8	36.18	36.50	55	15,269	0.36%
2019/01/03	6	36.28	7	36.34	36.10	-1	15,382	-0.01%
2019/01/02	5	35.80	7	36.04	36.10	-2	15,459	-0.01%
2018/12/28	50	35.30	33	35.08	35.35	17	15,655	0.11%
2018/12/27	4	36.90	3	36.50	36.50	1	15,552	0.01%
2018/12/26	5	36.25	21	37.11	36.20	-16	15,523	-0.10%
2018/12/25	2	35.75	2	36.10	36.05	0	15,419	0.00%
2018/12/24	9	36.21	10	36.59	36.60	-1	15,423	-0.01%
2018/12/22	5	35.95	7	36.01	36.00	-2	15,442	-0.01%
2018/12/21	13	35.62	6	36.33	36.30	7	15,495	0.05%
2018/12/20	26	36.54	24	35.88	35.90	2	15,428	0.01%
2018/12/19	12	38.84	12	38.15	38.15	0	15,382	0.00%
2018/12/18	12	38.45	13	38.82	38.80	-1	15,267	-0.01%
2018/12/17	9	38.68	6	37.75	37.75	3	15,081	0.02%
2018/12/14	31	39.06	7	38.76	38.65	24	14,964	0.16%
2018/12/13	83	39.04	22	38.79	38.90	61	14,878	0.41%
2018/12/12	9	39.76	7	39.45	39.45	2	14,731	0.01%
2018/12/11	26	39.83	10	39.25	39.15	16	14,594	0.11%
2018/12/10	39	40.39	55	39.96	39.50	-16	14,454	-0.11%
2018/12/07	44	43.41	41	42.95	42.80	3	14,188	0.02%
2018/12/06	69	44.68	56	43.58	42.55	13	14,100	0.09%
2018/12/05	32	45.90	21	46.19	46.45	11	13,891	0.08%
2018/12/04	28	46.99	36	46.42	46.35	-8	13,879	-0.06%
2018/12/03	30	46.29	42	46.71	47.25	-12	13,881	-0.09%
2018/11/30	109	47.87	92	47.07	45.55	17	13,493	0.13%	大買/
2018/11/29	25	46.94	61	48.07	47.00	-36	12,082	-0.30%
2018/11/28	39	43.70	29	44.69	45.30	10	11,511	0.09%
2018/11/27	27	41.94	18	42.50	43.15	9	11,258	0.08%
2018/11/26	39	41.86	17	41.54	41.40	22	11,163	0.20%
2018/11/23	8	42.59	9	42.28	41.90	-1	10,973	-0.01%
2018/11/22	32	44.06	37	43.77	42.60	-5	10,822	-0.05%
2018/11/21	14	42.83	22	43.05	43.00	-8	10,409	-0.08%
2018/11/20	14	42.30	13	42.62	42.80	1	10,156	0.01%
2018/11/19	36	42.53	46	41.94	41.85	-10	9,861	-0.10%
2018/11/16	48	43.95	57	43.07	43.00	-9	9,654	-0.09%
2018/11/15	34	42.94	44	43.15	42.90	-10	9,436	-0.11%
2018/11/14	56	43.88	29	44.13	43.00	27	9,140	0.30%
2018/11/13	124	43.92	115	44.35	44.55	9	8,732	0.10%	大買/大賣/
2018/11/12	45	40.59	45	41.26	42.35	0	7,639	0.00%
2018/11/09	28	39.22	30	38.76	38.50	-2	7,419	-0.03%
2018/11/08	101	38.77	107	39.10	39.10	-6	7,418	-0.08%	大買/大賣/
2018/11/07	34	34.86	40	35.62	37.15	-6	7,128	-0.08%
2018/11/06	27	34.83	20	34.05	33.80	7	7,101	0.10%
2018/11/05	40	35.32	5	34.98	34.85	35	7,288	0.48%
2018/11/02	18	35.18	69	35.45	35.70	-51	7,240	-0.70%
2018/11/01	20	34.91	38	34.64	34.90	-18	7,135	-0.25%
2018/10/31	13	33.22	21	33.60	33.60	-8	7,146	-0.11%
2018/10/30	28	32.63	12	32.78	32.70	16	7,060	0.23%
2018/10/29	10	31.25	11	31.73	31.70	-1	6,981	-0.01%
2018/10/26	25	31.42	65	31.38	31.15	-40	6,938	-0.58%
2018/10/25	41	31.94	34	31.73	31.70	7	6,878	0.10%
2018/10/24	25	34.10	23	34.12	33.40	2	6,787	0.03%
2018/10/23	24	33.47	26	33.02	33.00	-2	6,567	-0.03%
2018/10/22	5	32.60	14	33.26	33.80	-9	6,553	-0.14%
2018/10/19	43	31.31	26	32.07	32.20	17	6,460	0.26%
2018/10/18	15	31.85	16	31.65	31.65	-1	6,359	-0.02%
2018/10/17	7	32.24	6	31.33	31.10	1	6,306	0.02%
2018/10/16	51.1	31.68	65	31.85	31.85	-13.9	6,232	-0.22%
2018/10/15	11	31.91	11	32.69	32.10	0	6,185	0.00%
2018/10/12	49	30.69	43	31.09	31.10	6	6,113	0.10%
2018/10/11	78	30.98	7	31.06	30.40	71	6,168	1.15%
2018/10/09	7	34.29	33	33.96	33.75	-26	5,982	-0.43%
2018/10/08	35	35.66	105	35.20	35.50	-70	5,802	-1.21%	大賣/
2018/10/05	82	37.86	62	37.73	38.40	20	5,547	0.36%
2018/10/04	18	38.95	11	39.07	39.05	7	5,427	0.13%
2018/10/03	21	40.02	20	38.98	38.90	1	5,353	0.02%
2018/10/02	17	40.05	10	39.50	39.50	7	5,297	0.13%
2018/10/01	11	40.09	10	39.90	39.90	1	5,281	0.02%
2018/09/28	9	41.58	5	40.60	40.60	4	5,253	0.08%
2018/09/27	74	42.05	40	42.20	42.20	34	5,235	0.65%
2018/09/26	41	41.37	19	43.02	43.05	22	5,288	0.42%
2018/09/25	0	0.00	19	40.32	40.35	-19	5,267	-0.36%
2018/09/21	58	40.30	21	40.06	39.90	37	5,244	0.71%
2018/09/20	15	39.95	0	0.00	39.40	15	5,200	0.29%
2018/09/19	1	40.10	9	40.01	40.05	-8	5,207	-0.15%
2018/09/18	2	38.75	0	0.00	38.50	2	5,175	0.04%
2018/09/17	2	39.28	15	39.10	39.30	-13	5,159	-0.25%
2018/09/14	2	40.45	4	39.99	40.10	-2	5,128	-0.04%
2018/09/13	0	0.00	1	39.30	39.30	-1	5,096	-0.02%
2018/09/12	8	38.92	6	38.50	39.30	2	5,099	0.04%
2018/09/11	9	39.09	11	38.21	38.80	-2	5,147	-0.04%
2018/09/10	32	38.11	32	39.16	37.20	0	5,086	0.00%
2018/09/07	11.2	40.79	102	40.74	39.90	-90.8	5,012	-1.81%	大賣/
2018/09/06	51	43.34	0	0.00	42.70	51	4,873	1.05%
2018/09/05	14	43.78	1	43.90	43.45	13	4,887	0.27%
2018/09/04	50	43.65	3	44.20	44.35	47	4,910	0.96%
2018/09/03	9	44.09	3	44.70	43.45	6	4,930	0.12%
2018/08/31	4	43.56	3	44.68	44.60	1	4,955	0.02%
2018/08/30	4	44.29	0	0.00	44.10	4	4,956	0.08%
2018/08/29	5	44.45	8	44.82	44.65	-3	5,025	-0.06%
2018/08/28	0	0.00	2	44.25	44.40	-2	5,106	-0.04%
2018/08/27	1	44.10	2	43.95	44.10	-1	5,144	-0.02%
2018/08/24	1	43.60	0	0.00	43.55	1	5,162	0.02%
2018/08/23	3	43.70	1	43.65	44.15	2	5,221	0.04%
2018/08/22	15	44.54	19	44.63	44.35	-4	5,244	-0.08%
2018/08/21	10.1	42.35	14	42.23	42.05	-4	5,029	-0.08%
2018/08/20	10	42.68	6	43.27	42.10	4	5,034	0.08%
2018/08/17	7	44.30	10	43.82	43.20	-3	5,033	-0.06%
2018/08/16	17	42.53	5	42.65	43.55	12	5,097	0.24%
2018/08/15	28	43.39	31	43.27	42.85	-3	5,021	-0.06%
2018/08/14	13	46.25	13	46.11	46.15	0	4,878	0.00%
2018/08/13	30	47.27	10	47.09	47.05	20	4,842	0.41%
2018/08/10	35	48.86	46	48.59	47.05	-11	4,764	-0.23%
2018/08/09	4	51.90	2	52.00	51.60	2	4,683	0.04%
2018/08/08	2.1	52.16	10	52.42	52.60	-8	4,743	-0.17%
2018/08/07	30	52.24	24	52.32	52.40	6	4,823	0.12%
2018/08/06	10	55.00	1	55.00	55.40	9	4,710	0.19%
2018/08/03	10	54.80	2	54.65	54.80	8	4,733	0.17%
2018/08/02	4	54.50	4	54.50	54.00	0	4,757	0.00%
2018/08/01	2	54.65	1	54.50	54.60	1	4,796	0.02%
2018/07/31	1	53.90	3	54.93	53.90	-2	4,998	-0.04%
2018/07/30	2	54.00	2	54.50	53.90	0	5,051	0.00%
2018/07/27	8	53.71	12	54.58	54.80	-4	5,066	-0.08%
2018/07/25	0	0.00	1	53.60	53.40	-1	5,193	-0.02%
2018/07/24	2	53.30	6	53.33	53.30	-4	5,409	-0.07%
2018/07/23	5	54.40	9	53.46	53.40	-4	5,553	-0.07%
2018/07/20	8	54.13	5	53.70	53.70	3	5,622	0.05%
2018/07/19	3	53.97	1	54.40	53.70	2	5,615	0.04%
2018/07/18	42	54.73	35	54.40	55.00	7	5,598	0.13%
2018/07/17	1	52.70	4	52.88	52.50	-3	5,448	-0.06%
2018/07/16	2	52.75	2	52.85	52.80	0	5,456	0.00%
2018/07/13	3	52.00	8	51.93	52.80	-5	5,476	-0.09%
2018/07/12	4	51.28	0	0.00	51.40	4	5,501	0.07%
2018/07/11	5	51.00	8	51.68	51.10	-3	5,609	-0.05%
2018/07/10	6	51.48	0	0.00	51.20	6	5,642	0.11%
2018/07/09	14	51.81	5	51.90	51.90	9	5,687	0.16%
2018/07/06	3	51.87	6	51.68	51.70	-3	5,681	-0.05%
2018/07/05	22	51.91	18	51.25	51.30	4	5,724	0.07%
2018/07/04	20	51.79	20	51.11	50.60	0	5,784	0.00%
2018/07/03	62	55.88	20	53.96	52.80	42	5,779	0.73%
2018/07/02	0	0.00	9	56.86	56.60	-9	5,676	-0.16%
2018/06/29	6	56.90	4	56.78	56.90	2	5,851	0.03%
2018/06/28	2	56.40	0	0.00	55.80	2	6,004	0.03%
2018/06/27	7	57.26	2	58.10	56.90	5	6,064	0.08%
2018/06/25	2	56.75	0	0.00	56.60	2	6,399	0.03%
2018/06/22	5	56.70	3	56.70	56.70	2	6,855	0.03%
2018/06/21	2	56.95	2	57.35	56.50	0	6,885	0.00%
2018/06/20	5	56.86	0	0.00	56.90	5	6,973	0.07%
2018/06/19	11.1	60.37	10	59.00	59.00	1.1	7,225	0.02%
2018/06/15	1	59.50	0	0.00	59.30	1	7,445	0.01%
2018/06/14	1	60.20	10	59.50	59.50	-9	7,359	-0.12%
2018/06/13	0	0.00	6	59.82	59.90	-6	7,333	-0.08%
2018/06/12	0	0.00	5	59.20	59.20	-5	7,402	-0.07%
2018/06/11	3	59.97	23	59.62	59.60	-20	7,387	-0.27%
2018/06/08	3	60.17	4	60.30	60.20	-1	7,373	-0.01%
2018/06/07	1	60.60	15	60.63	59.70	-14	7,417	-0.19%
2018/06/06	11	60.79	3	60.73	60.60	8	7,372	0.11%
2018/06/05	51	59.71	18	59.81	59.90	33	7,306	0.45%
2018/06/04	6	58.90	6	59.22	59.20	0	7,203	0.00%
2018/06/01	27	58.52	24	58.51	58.50	3	7,200	0.04%
2018/05/31	3	59.10	1	58.60	58.60	2	7,188	0.03%
2018/05/30	18	58.98	12	58.50	58.50	6	7,156	0.08%
2018/05/29	30	58.48	6	58.22	58.30	24	7,114	0.34%
2018/05/28	10	59.00	3	59.07	58.60	7	7,133	0.10%
2018/05/25	31	58.40	35	58.19	58.20	-4	7,156	-0.06%
2018/05/24	4	58.98	11	58.74	59.10	-7	7,129	-0.10%
2018/05/23	44	58.09	48	57.50	57.20	-4	7,063	-0.06%
2018/05/22	5	59.40	6	58.63	58.10	-1	7,053	-0.01%
2018/05/21	4	59.03	6	59.00	58.70	-2	7,088	-0.03%
2018/05/18	53	59.42	42	58.31	58.30	11	7,084	0.16%
2018/05/17	26	59.79	27	60.51	59.50	-1	7,133	-0.01%
2018/05/16	8.1	58.93	5	58.76	58.40	3.1	6,987	0.04%
2018/05/15	9	58.31	16	58.63	57.80	-7	7,014	-0.10%
2018/05/14	42	56.59	41	56.90	56.80	1	7,104	0.01%
2018/05/11	43	56.35	53.2	56.46	56.40	-10.2	7,124	-0.14%
2018/05/10	42	56.97	54	56.49	56.50	-12	7,105	-0.17%
2018/05/09	6	57.03	8	56.60	56.40	-2	7,127	-0.03%
2018/05/08	25	58.40	9	58.50	57.50	16	7,379	0.22%
2018/05/07	26	57.65	15	56.89	56.70	11	7,288	0.15%
2018/05/04	6	58.90	3	58.90	58.50	3	7,268	0.04%
2018/05/03	1	58.20	7	58.07	58.10	-6	7,256	-0.08%
2018/05/02	16	58.83	6	60.50	58.40	10	7,308	0.14%
2018/04/30	18	57.96	49	58.68	60.50	-31	7,271	-0.43%
2018/04/27	27	55.77	5	57.46	55.00	22	7,150	0.31%
2018/04/26	39	60.72	54	59.92	57.40	-15	7,033	-0.21%
2018/04/25	2	60.70	6	60.73	60.70	-4	6,981	-0.06%
2018/04/24	13	60.60	0	0.00	60.00	13	7,009	0.19%
2018/04/23	0	0.00	1	61.90	61.20	-1	7,046	-0.01%
2018/04/20	12	61.83	14	62.37	62.50	-2	7,074	-0.03%
2018/04/19	11	61.78	12	61.50	61.50	-1	7,065	-0.01%
2018/04/18	24	62.11	18	61.64	61.80	6	7,038	0.09%
2018/04/17	20	62.08	27	61.43	61.80	-7	7,018	-0.10%
2018/04/16	15	62.60	15	62.10	62.10	0	6,974	0.00%
2018/04/13	26	63.75	30	63.27	63.00	-4	6,967	-0.06%
2018/04/12	7	64.01	0	0.00	63.60	7	7,059	0.10%
2018/04/11	6	64.33	11	63.85	63.70	-5	7,116	-0.07%
2018/04/10	16	64.96	7	65.79	64.50	9	7,222	0.12%
2018/04/09	6	67.27	11	69.22	66.50	-5	7,178	-0.07%
2018/04/03	5	67.08	0	0.00	67.60	5	7,098	0.07%
2018/04/02	16	69.39	1	69.00	67.30	15	7,089	0.21%
2018/03/31	2	68.00	8.1	68.21	68.10	-6.1	6,997	-0.09%
2018/03/30	4	67.38	0	0.00	66.30	4	6,861	0.06%
2018/03/28	3	67.13	17	66.58	66.20	-14	6,917	-0.20%
2018/03/27	5	64.96	28	65.93	67.00	-23	7,085	-0.32%
2018/03/26	3	63.63	2	64.20	63.00	1	6,669	0.01%
2018/03/23	7	64.13	6	64.05	63.90	1	6,718	0.01%
2018/03/22	40.8	67.97	56	67.65	66.00	-15.3	6,790	-0.22%
2018/03/21	17	64.15	15	64.83	67.60	2	6,851	0.03%
2018/03/20	13	62.07	10	62.20	62.00	3	6,794	0.04%
2018/03/16	1	61.60	1	63.10	62.30	0	6,897	0.00%
2018/03/15	7	62.01	0	0.00	61.80	7	6,835	0.10%
2018/03/14	2	62.15	1	62.50	62.30	1	6,820	0.01%
2018/03/13	2	62.95	3	62.67	63.00	-1	6,827	-0.01%
2018/03/12	3	61.50	9	61.69	62.00	-6	6,802	-0.09%
2018/03/09	6	61.20	0	0.00	61.10	6	6,828	0.09%
2018/03/08	10	61.10	1	61.00	61.10	9	6,825	0.13%
2018/03/07	1	60.00	2	60.25	60.50	-1	6,847	-0.01%
2018/03/06	1	61.00	2	60.55	60.50	-1	6,860	-0.01%
2018/03/05	1	61.40	4	60.90	60.50	-3	6,887	-0.04%
2018/03/02	27	61.27	1	61.00	61.00	26	6,868	0.38%
2018/03/01	7	61.34	12	61.07	61.40	-5	6,871	-0.07%
2018/02/27	7	62.01	0	0.00	61.00	7	6,895	0.10%
2018/02/26	2	62.65	0	0.00	62.20	2	6,970	0.03%
2018/02/23	10	62.50	0	0.00	62.50	10	7,025	0.14%
2018/02/22	1	62.20	0	0.00	62.00	1	7,022	0.01%
2018/02/21	0	0.00	1	61.60	63.00	-1	7,023	-0.01%
2018/02/12	1	60.10	2	60.15	59.90	-1	6,981	-0.01%
2018/02/09	8	58.84	3	59.80	60.00	5	7,002	0.07%
2018/02/08	16	63.33	0	0.00	62.10	16	6,923	0.23%
2018/02/07	7	63.19	18	63.25	63.50	-11	6,972	-0.16%
2018/02/06	21	64.38	4	64.05	62.30	17	6,922	0.25%
2018/02/05	8	68.38	3	68.57	68.60	5	6,841	0.07%
2018/02/02	1	70.80	0	0.00	70.60	1	6,869	0.01%
2018/02/01	4	71.40	12	71.03	70.50	-8	6,928	-0.12%
2018/01/31	43	73.92	33	72.76	71.00	10	6,891	0.15%
2018/01/30	8	71.08	11	71.41	71.40	-3	6,613	-0.05%
2018/01/29	3	70.17	10	70.55	70.20	-7	6,547	-0.11%
2018/01/26	1	69.00	5	69.12	69.30	-4	6,519	-0.06%
2018/01/25	7	69.31	4	69.65	68.60	3	6,529	0.05%
2018/01/24	11	69.26	16	69.35	69.20	-5	6,512	-0.08%
2018/01/23	9	70.19	10	70.30	69.50	-1	6,482	-0.02%
2018/01/22	14	71.56	3	71.37	71.20	11	6,471	0.17%
2018/01/19	1	71.20	1	71.50	71.10	0	6,489	0.00%
2018/01/18	1	72.60	3	72.77	72.00	-2	6,477	-0.03%
2018/01/17	26	73.15	26	73.04	73.00	0	6,488	0.00%
2018/01/16	5	72.64	4	72.78	72.60	1	6,478	0.02%
2018/01/15	36	72.24	1	72.00	71.80	35	6,461	0.54%
2018/01/12	25	70.96	3	70.97	71.30	22	6,496	0.34%
2018/01/11	11	70.34	1	70.20	70.20	10	6,582	0.15%
2018/01/10	3	70.97	2	71.15	70.80	1	6,671	0.01%
2018/01/09	2	72.05	1	72.70	72.30	1	6,799	0.01%
2018/01/08	2	72.00	3	73.43	72.00	-1	6,845	-0.01%
2018/01/05	4	75.50	2	75.70	75.20	2	6,877	0.03%
2018/01/04	15	76.19	16	75.89	75.60	-1	6,877	-0.01%
2018/01/03	2	74.20	8	74.30	74.20	-6	6,916	-0.09%
2018/01/02	0	0.00	3	73.77	73.90	-3	6,985	-0.04%