宏達電 (2498)-國票-台南券商分點個股進出

台股 » 個股 » 宏達電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

宏達電

(2498)

可現股當沖

股價
43.60
漲跌
▼0.10
漲幅
-0.23%
成交量
2,266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

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－國票-台南券商分點個股進出

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

國票-台南券商分點個股進出
國票-台南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
2024/12/11	1	43.50	2	44.18	43.60	-1	9,081	-0.01%
2024/12/10	0	0.00	4	44.16	43.70	-4	9,108	-0.04%
2024/12/09	8	43.87	2	43.65	43.40	6	9,128	0.07%
2024/12/06	2	44.48	1	44.55	44.35	1	9,141	0.01%
2024/12/04	1	45.30	14.1	45.04	45.50	-13.1	9,197	-0.14%
2024/12/03	17	44.49	5	45.14	44.35	12	9,189	0.13%
2024/12/02	2	44.58	12	44.95	44.25	-10	9,122	-0.11%
2024/11/29	7	44.81	8	44.84	45.10	-1	9,093	-0.01%
2024/11/28	15.2	45.14	9	44.86	44.55	6.2	9,066	0.07%
2024/11/27	5	46.79	7.2	47.27	45.70	-2.2	8,970	-0.02%
2024/11/26	4.1	46.80	9	47.19	46.95	-4.9	8,830	-0.06%
2024/11/25	8	46.39	18.5	46.45	47.30	-10.5	8,599	-0.12%
2024/11/22	12	43.67	2	43.70	43.00	10	8,325	0.12%
2024/11/21	10	43.20	10	43.40	43.05	0	8,338	0.00%
2024/11/20	1	43.10	1	43.30	42.95	0	8,400	0.00%
2024/11/18	0	42.80	0	0.00	42.85	0	8,411	0.00%
2024/11/15	1	42.95	4	43.45	42.95	-3	8,400	-0.04%
2024/11/14	8	42.64	7	42.54	42.50	1	8,377	0.01%
2024/11/13	6	44.76	5	44.30	43.90	1	8,331	0.01%
2024/11/12	21	45.06	22	45.03	44.75	-1	8,351	-0.01%
2024/11/11	1	43.90	7	44.74	45.10	-6	8,344	-0.07%
2024/11/08	6	44.19	2	45.03	44.35	4	8,338	0.05%
2024/11/07	1.1	44.64	6	44.57	44.95	-4.9	8,390	-0.06%
2024/11/06	9	44.21	5	44.65	43.80	4	8,412	0.05%
2024/11/05	11.1	43.80	13	44.12	44.10	-1.9	8,453	-0.02%
2024/11/04	5	43.15	3	43.60	43.55	2	8,560	0.02%
2024/11/01	6.2	42.98	2.1	43.14	43.10	4.1	8,647	0.05%
2024/10/30	4	44.46	1.1	44.39	44.00	3	8,625	0.03%
2024/10/29	6.1	44.53	3	44.93	44.30	3.1	8,670	0.04%
2024/10/28	27.1	45.36	7.1	45.28	45.70	20	8,623	0.23%
2024/10/25	7	45.79	0	45.70	45.60	7	8,590	0.08%
2024/10/24	8.2	46.66	12	46.15	45.85	-3.9	8,579	-0.04%
2024/10/23	6	48.13	2	48.15	47.60	4	8,427	0.05%
2024/10/22	7.1	47.99	5	48.10	47.90	2.1	8,331	0.03%
2024/10/21	10.1	48.75	12.5	48.50	48.00	-2.4	8,363	-0.03%
2024/10/18	18.5	49.08	18.1	49.23	48.40	0.4	8,356	0.01%
2024/10/17	14	48.50	14	48.69	48.65	0	8,247	0.00%
2024/10/16	8	48.26	5.1	48.53	47.80	2.9	8,203	0.04%
2024/10/15	57.1	49.20	189.4	48.37	48.60	-132.3	8,126	-1.63%	大賣/鉅額交易
2024/10/14	5.3	47.47	4.1	47.62	47.65	1.2	8,029	0.01%
2024/10/11	11.1	48.26	10	47.86	47.50	1.1	8,014	0.01%
2024/10/09	10.3	48.53	21	48.31	48.20	-10.7	7,955	-0.14%
2024/10/08	32.1	50.21	20.1	49.72	49.70	12.1	7,827	0.15%
2024/10/07	29.1	51.56	25.1	51.48	51.50	4	7,596	0.05%
2024/10/04	52.2	53.15	44.1	54.19	52.00	8.1	7,325	0.11%
2024/10/01	68.1	49.25	96.2	50.63	52.00	-28.1	6,000	-0.47%
2024/09/30	21.1	47.36	24.2	47.63	47.35	-3.2	5,144	-0.06%
2024/09/27	15	45.19	19	45.25	45.25	-4	4,849	-0.08%
2024/09/26	31.1	44.82	10	45.25	44.20	21.1	4,852	0.43%
2024/09/25	0.1	44.65	0	0.00	44.00	0.1	4,798	0.00%
2024/09/23	0.1	45.00	0	0.00	44.50	0.1	4,824	0.00%
2024/09/20	6	45.72	7	45.74	44.65	-1	4,885	-0.02%
2024/09/19	13.1	45.00	3	45.30	45.25	10.1	4,917	0.20%
2024/09/18	12.1	46.44	13.2	46.64	44.80	-1.1	5,096	-0.02%
2024/09/16	13	45.50	13	45.68	45.65	0	5,570	0.00%
2024/09/13	3	45.15	3	44.40	45.45	0	5,934	0.00%
2024/09/12	3	44.10	6	44.16	44.15	-3	5,920	-0.05%
2024/09/11	3	43.85	1	42.50	43.40	2	5,950	0.03%
2024/09/10	3	43.20	2	43.15	42.45	1	5,973	0.02%
2024/09/09	1	43.65	4	43.71	43.90	-3	5,992	-0.05%
2024/09/06	1	44.40	1	44.40	44.55	0	6,028	0.00%
2024/09/05	6	44.34	13	44.10	44.15	-7	6,108	-0.11%
2024/09/04	1.1	42.62	0	0.00	42.05	1.1	6,165	0.02%
2024/08/29	0.1	44.55	0.1	44.40	44.65	0	6,511	0.00%
2024/08/28	8	45.38	2	45.40	45.00	6	6,511	0.09%
2024/08/27	0	0.00	5	45.30	45.50	-5	6,648	-0.08%
2024/08/26	6	45.53	12	45.41	45.50	-6	6,654	-0.09%
2024/08/22	12	43.96	6.1	43.65	44.30	5.9	6,625	0.09%
2024/08/21	4.1	42.68	2.1	43.10	42.95	2	6,599	0.03%
2024/08/20	1	42.70	1.1	42.39	42.70	-0.1	6,590	0.00%
2024/08/19	0.1	42.10	0	42.30	42.05	0.1	6,592	0.00%
2024/08/16	1	42.00	4	41.99	42.10	-3	6,599	-0.05%
2024/08/15	1.1	41.25	2	41.30	41.25	-0.9	6,589	-0.01%
2024/08/14	2	41.15	9.1	40.82	40.80	-7.1	6,580	-0.11%
2024/08/13	1.1	39.50	6	39.63	39.75	-4.9	6,536	-0.07%
2024/08/12	0	0.00	5.3	39.75	39.50	-5.3	6,531	-0.08%
2024/08/09	5.1	39.22	11	40.14	38.75	-5.9	6,522	-0.09%
2024/08/08	7	38.22	17	38.92	39.05	-10	6,439	-0.16%
2024/08/07	4.3	39.15	33.1	39.37	39.45	-28.8	6,441	-0.45%
2024/08/06	8.1	38.02	18	37.40	37.80	-9.9	6,471	-0.15%
2024/08/05	15	39.64	24.3	38.91	38.70	-9.3	6,337	-0.15%
2024/08/02	13	43.82	13	43.31	42.95	0	6,230	0.00%
2024/08/01	24	44.23	5	44.21	45.00	19	6,201	0.31%
2024/07/31	2	45.00	8	44.42	44.05	-6	6,132	-0.10%
2024/07/30	7	42.35	7	42.11	43.20	0	6,085	0.00%
2024/07/29	10.1	42.82	2	42.30	42.30	8.1	6,086	0.13%
2024/07/22	4.2	44.15	0	0.00	43.90	4.2	6,083	0.07%
2024/07/19	9	45.51	5	45.07	45.10	4	6,045	0.07%
2024/07/18	3	45.72	5	46.00	46.15	-2	5,992	-0.03%
2024/07/17	1	46.20	4	46.26	46.10	-3	5,951	-0.05%
2024/07/16	13	46.83	5	46.56	46.45	8	5,984	0.13%
2024/07/15	3	46.48	3	45.83	45.80	0	5,987	0.00%
2024/07/12	27	47.30	22	46.94	46.90	5	5,959	0.08%
2024/07/11	12	46.85	2.1	47.30	46.70	9.9	5,934	0.17%
2024/07/10	22.1	47.68	8	47.38	47.15	14.1	5,978	0.24%
2024/07/09	8	46.96	14	46.81	46.80	-6	5,931	-0.10%
2024/07/08	21	48.08	19.1	47.59	47.50	1.9	5,888	0.03%
2024/07/05	20.1	47.23	27	48.23	48.00	-6.9	5,851	-0.12%
2024/07/04	5	45.69	5	45.88	45.90	0	5,656	0.00%
2024/07/03	7	45.33	10	45.35	45.45	-3	5,681	-0.05%
2024/07/02	11	45.23	9	45.10	45.20	2	5,655	0.04%
2024/07/01	0	0.00	1	45.80	45.70	-1	5,620	-0.02%
2024/06/27	0.6	46.34	0	0.00	45.95	0.6	5,624	0.01%
2024/06/26	1	47.15	0	0.00	46.60	1	5,580	0.02%
2024/06/25	5	47.59	3	47.85	47.55	2	5,513	0.04%
2024/06/24	30	48.81	31	48.06	47.50	-1	5,451	-0.02%
2024/06/21	22	48.98	27.2	49.36	49.25	-5.2	5,313	-0.10%
2024/06/20	16	46.97	31	47.18	48.05	-15	4,903	-0.31%
2024/06/19	16	45.76	13	45.72	45.40	3	4,535	0.07%
2024/06/18	61	46.24	25	46.38	45.70	36	4,530	0.79%
2024/06/17	16	45.87	19	46.06	46.05	-3	4,514	-0.07%
2024/06/14	23	45.43	10	45.67	45.20	13	4,460	0.29%
2024/06/13	103	45.93	92	45.61	45.20	11	4,407	0.25%	大買/
2024/06/12	21.1	45.61	27	45.65	45.65	-6	4,312	-0.14%
2024/06/11	18	45.93	19.1	45.92	45.40	-1.1	4,227	-0.03%
2024/06/07	21	46.30	36	45.95	46.15	-15	4,145	-0.36%
2024/06/06	74	43.63	1	43.00	42.85	73	3,858	1.89%
2024/06/05	36	43.42	10.6	43.63	43.15	25.4	3,841	0.66%
2024/06/04	11	44.03	10	44.38	43.70	1	3,945	0.03%
2024/06/03	9.6	43.96	10.1	44.17	44.00	-0.5	4,003	-0.01%
2024/05/31	12	43.99	20.1	44.45	43.60	-8.1	4,148	-0.20%
2024/05/30	0	0.00	2	43.15	43.15	-2	4,029	-0.05%
2024/05/29	9	43.62	3	43.30	43.30	6	4,067	0.15%
2024/05/28	1	42.90	1.2	43.24	43.40	-0.2	4,037	0.00%
2024/05/27	0	0.00	18	42.83	43.30	-18	4,072	-0.44%
2024/05/24	4	41.94	0	0.00	42.05	4	4,234	0.09%
2024/05/23	3.3	42.90	0	0.00	42.50	3.3	4,241	0.08%
2024/05/22	0	0.00	1	43.70	43.50	-1	4,278	-0.02%
2024/05/20	0	0.00	1	43.35	43.40	-1	4,363	-0.02%
2024/05/16	0	0.00	7	43.15	43.25	-7	4,424	-0.16%
2024/05/15	5	42.61	13	42.85	42.60	-8	4,435	-0.18%
2024/05/14	5.1	42.24	0	0.00	42.25	5.1	4,440	0.11%
2024/05/13	4	41.94	6	42.20	42.00	-2	4,541	-0.04%
2024/05/10	2	40.58	1	41.30	41.60	1	4,543	0.02%
2024/05/09	0	0.00	4	41.98	41.60	-4	4,525	-0.09%
2024/05/08	2	41.73	2	41.90	42.45	0	4,553	0.00%
2024/05/07	3	41.90	3	42.03	42.00	0	4,588	0.00%
2024/05/06	9.1	42.98	0	0.00	42.80	9.1	4,583	0.20%
2024/05/03	1	42.85	0	0.00	42.85	1	4,605	0.02%
2024/05/02	3	42.50	2	42.83	42.65	1	4,628	0.02%
2024/04/30	0	0.00	1	43.05	42.65	-1	4,710	-0.02%
2024/04/29	3	43.10	10	42.94	43.40	-7	4,755	-0.15%
2024/04/26	1	42.00	3	42.00	42.05	-2	4,783	-0.04%
2024/04/25	3.1	41.67	3.2	41.67	41.70	-0.1	4,837	0.00%
2024/04/24	2.1	42.48	4	42.56	42.40	-1.9	4,880	-0.04%
2024/04/23	14.1	41.86	12.1	42.35	42.15	2	4,994	0.04%
2024/04/22	10	41.53	117	42.64	41.45	-107	5,075	-2.11%	大賣/鉅額交易
2024/04/19	4	41.93	2.4	41.64	41.45	1.6	5,086	0.03%
2024/04/18	2.2	42.48	2.1	43.16	43.25	0.1	5,124	0.00%
2024/04/17	9	43.16	1	43.50	42.80	8	5,293	0.15%
2024/04/16	7	43.63	3.1	42.91	42.90	3.9	5,669	0.07%
2024/04/15	2.2	45.63	0	0.00	45.15	2.2	6,724	0.03%
2024/04/12	0.3	46.20	99	46.16	46.05	-98.8	7,381	-1.34%
2024/04/11	3.1	45.70	1	45.65	45.55	2.1	7,361	0.03%
2024/04/10	1	46.40	4	46.55	46.40	-3	7,393	-0.04%
2024/04/09	8	46.59	3.1	46.71	46.65	4.9	7,483	0.07%
2024/04/08	0	0.00	4	47.45	47.45	-4	7,516	-0.05%
2024/04/03	14	46.89	4	47.14	47.20	10	7,548	0.13%
2024/04/02	3	47.73	0.1	47.70	47.50	2.9	7,602	0.04%
2024/04/01	1	47.90	13	48.01	48.25	-12	7,772	-0.15%
2024/03/29	8	47.40	5	48.00	47.20	3	7,874	0.04%
2024/03/28	0	47.65	1	47.95	47.65	-1	8,335	-0.01%
2024/03/27	4	47.60	3	48.20	47.65	1	8,601	0.01%
2024/03/26	6	47.66	2.1	47.73	47.85	3.9	8,590	0.05%
2024/03/25	9	48.53	6	49.54	48.00	3	8,579	0.03%
2024/03/22	0	46.85	2	47.45	47.45	-2	8,472	-0.02%
2024/03/21	2	46.88	4	46.79	47.05	-2	8,556	-0.02%
2024/03/19	1.1	45.68	0	0.00	45.65	1.1	9,139	0.01%
2024/03/18	0.1	45.80	0	0.00	45.80	0.1	9,152	0.00%
2024/03/15	0.5	45.40	0.2	45.40	45.15	0.3	9,180	0.00%
2024/03/14	5	45.95	3	46.07	45.50	2	9,179	0.02%
2024/03/13	3	46.37	2	45.90	45.90	1	9,195	0.01%
2024/03/12	13.1	46.62	7	47.19	47.25	6.1	9,209	0.07%
2024/03/11	3.1	46.30	2	46.00	46.20	1.1	9,198	0.01%
2024/03/08	12.1	46.56	104.2	45.55	45.90	-92.1	9,224	-1.00%	大賣/
2024/03/07	3.1	47.00	4	47.33	47.00	-1	9,146	-0.01%
2024/03/06	21	47.56	15	47.18	47.10	6	9,092	0.07%
2024/03/05	3	49.13	5	49.24	48.90	-2	8,969	-0.02%
2024/03/04	18	49.82	13	49.22	49.20	5	8,958	0.06%
2024/02/29	50	48.96	0	0.00	48.75	50	8,985	0.56%
2024/02/27	29.1	50.00	2	50.90	48.60	27.1	9,009	0.30%
2024/02/26	2	48.50	2	49.18	49.00	0	8,870	0.00%
2024/02/23	3	48.75	0	0.00	48.50	3	8,971	0.03%
2024/02/22	0.1	49.20	3	49.15	49.00	-3	8,973	-0.03%
2024/02/21	0	0.00	5.1	49.86	49.55	-5.1	9,009	-0.06%
2024/02/20	205	50.27	0	0.00	49.20	205	9,182	2.23%	大買/鉅額交易
2024/02/19	0	0.00	230	50.50	50.00	-230	9,162	-2.51%	大賣/鉅額交易
2024/02/16	1.1	50.28	2	49.83	50.00	-1	9,254	-0.01%
2024/02/15	1	49.05	0	0.00	49.35	1	9,323	0.01%
2024/02/05	9.1	49.44	3	49.18	49.05	6.1	9,356	0.06%
2024/02/02	7	50.49	4	51.00	50.00	3	9,286	0.03%
2024/02/01	0.1	50.70	8	50.55	50.70	-8	9,271	-0.09%
2024/01/31	11	49.20	35	49.26	49.10	-24	9,321	-0.26%
2024/01/26	10.1	50.11	6.2	50.24	50.00	3.9	9,673	0.04%
2024/01/25	23	50.87	0	0.00	50.50	23	9,699	0.24%
2024/01/24	5	52.06	9.2	51.78	51.40	-4.2	9,681	-0.04%
2024/01/23	0	0.00	1.5	51.49	51.70	-1.5	9,628	-0.02%
2024/01/22	3.1	51.10	4.4	51.19	51.50	-1.4	9,589	-0.01%
2024/01/19	7.1	50.26	5	50.02	50.30	2.1	9,606	0.02%
2024/01/18	9.1	49.60	23	49.94	50.40	-14	9,580	-0.15%
2024/01/17	10	49.78	7.4	49.95	49.15	2.6	9,534	0.03%
2024/01/16	8.3	50.53	2	50.35	50.30	6.3	9,430	0.07%
2024/01/15	7	51.69	1.2	51.92	51.30	5.8	9,357	0.06%
2024/01/12	12	51.97	2	52.60	51.60	10	9,351	0.11%
2024/01/11	12.2	52.33	90	52.53	52.10	-77.8	9,297	-0.84%
2024/01/10	46.1	52.26	7	52.27	52.20	39.1	9,242	0.42%
2024/01/09	23.5	54.64	84.3	53.85	54.70	-60.8	8,994	-0.68%
2024/01/08	92	53.41	132.2	53.13	52.90	-40.2	7,866	-0.51%	大賣/
2024/01/05	4	48.83	4.1	48.90	48.90	-0.1	7,192	0.00%
2024/01/04	11	49.05	12.9	48.76	48.65	-1.9	7,219	-0.03%
2024/01/03	6	49.54	5	49.45	49.40	1	7,236	0.01%
2024/01/02	7.1	51.01	0	0.00	50.70	7.1	7,178	0.10%
2023/12/29	3.9	51.41	0.3	51.70	51.30	3.6	7,236	0.05%
2023/12/28	0.1	51.80	3.5	52.02	51.60	-3.5	7,246	-0.05%
2023/12/27	3.3	52.37	7.2	52.97	52.10	-4	7,194	-0.05%
2023/12/26	7.2	51.61	45	51.44	51.50	-37.9	7,015	-0.54%
2023/12/25	121.1	52.63	76.1	53.51	52.00	45	6,901	0.65%	大買/
2023/12/22	1	50.40	65.2	51.54	51.20	-64.2	6,432	-1.00%
2023/12/21	4	48.98	2	49.23	49.15	2	6,176	0.03%
2023/12/20	2.1	49.05	9.2	49.33	49.55	-7.2	6,172	-0.12%
2023/12/19	8	48.61	1	48.55	48.65	7	6,148	0.11%
2023/12/18	9.2	49.95	1	49.20	49.25	8.2	6,148	0.13%
2023/12/15	16.2	50.54	24.2	50.54	50.80	-8	6,065	-0.13%
2023/12/14	16	51.23	40	51.31	52.00	-24	5,873	-0.41%
2023/12/13	4	48.28	1	48.45	48.30	3	5,425	0.06%
2023/12/12	2	48.50	1	48.95	48.30	1	5,435	0.02%
2023/12/11	2	48.73	4	48.96	48.70	-2	5,466	-0.04%
2023/12/08	6	48.85	5	49.51	48.85	1	5,475	0.02%
2023/12/07	5	48.89	3	48.87	48.40	2	5,460	0.04%
2023/12/06	2.4	48.98	6.5	49.25	48.90	-4.1	5,428	-0.08%
2023/12/05	2.4	49.25	0	0.00	49.20	2.4	5,435	0.04%
2023/12/04	0.5	50.00	3.2	49.76	49.75	-2.7	5,473	-0.05%
2023/12/01	2.1	49.45	1	49.65	49.45	1.1	5,453	0.02%
2023/11/30	2.1	50.02	0.9	50.07	50.20	1.2	5,414	0.02%
2023/11/29	1	49.56	2	49.70	49.65	-1	5,370	-0.02%
2023/11/28	3.1	48.73	7.2	49.63	50.00	-4.1	5,348	-0.08%
2023/11/27	1.2	48.88	0	0.00	48.45	1.2	5,299	0.02%
2023/11/24	14.2	49.45	7.2	49.70	49.05	7	5,291	0.13%
2023/11/23	5	50.30	56	50.46	50.10	-51	5,249	-0.97%
2023/11/22	3.1	49.79	7.2	50.14	50.00	-4.1	5,226	-0.08%
2023/11/21	4	49.08	1	49.30	49.30	3	5,125	0.06%
2023/11/20	11.3	49.28	10	49.41	49.15	1.3	5,091	0.02%
2023/11/17	73	49.18	56.1	49.77	49.45	16.9	5,037	0.34%
2023/11/16	2	47.55	28	48.05	48.15	-26	4,841	-0.54%
2023/11/15	4	48.04	11.6	47.96	48.00	-7.6	4,817	-0.16%
2023/11/14	11.5	47.20	5.1	47.53	47.20	6.5	4,728	0.14%
2023/11/13	5	46.27	5.1	46.74	46.75	-0.1	4,668	0.00%
2023/11/10	1.1	46.17	2	45.93	45.90	-0.9	4,645	-0.02%
2023/11/09	4.2	46.75	1	46.60	46.30	3.2	4,668	0.07%
2023/11/08	36.1	47.13	11.7	46.99	47.40	24.4	4,731	0.52%
2023/11/07	23.2	46.38	13.4	46.05	46.05	9.8	4,652	0.21%
2023/11/06	8	47.99	7	47.88	48.10	1	4,602	0.02%
2023/11/03	13.1	47.73	16.5	47.73	47.40	-3.4	4,549	-0.08%
2023/11/02	1	45.35	12	45.83	45.85	-11	4,356	-0.25%
2023/11/01	12.2	44.40	6.1	44.69	44.75	6.1	4,470	0.14%
2023/10/31	12	45.14	2	44.85	44.10	10	4,598	0.22%
2023/10/30	2.1	45.88	7	46.51	45.75	-4.9	4,807	-0.10%
2023/10/27	6.1	46.41	6.3	46.83	46.00	-0.2	4,872	0.00%
2023/10/26	6	45.38	4.2	45.30	45.15	1.8	4,880	0.04%
2023/10/25	3.1	46.33	9	46.56	46.60	-5.9	4,945	-0.12%
2023/10/24	4.1	45.13	4	45.40	45.70	0.1	5,041	0.00%
2023/10/23	0	45.90	1	45.75	45.30	-1	5,087	-0.02%
2023/10/20	13	45.09	13	45.39	45.70	0	5,146	0.00%
2023/10/19	55.1	45.98	5	45.83	45.85	50.1	5,182	0.97%
2023/10/18	58.3	46.52	8.2	46.22	46.60	50.1	5,274	0.95%
2023/10/17	59.3	48.54	63.2	50.21	48.10	-3.9	5,172	-0.08%
2023/10/16	4.1	49.30	4	49.25	49.05	0.1	5,121	0.00%
2023/10/13	1.3	50.11	0.1	50.00	50.10	1.2	5,240	0.02%
2023/10/12	0	0.00	8.2	49.86	50.30	-8.2	5,366	-0.15%
2023/10/11	14.1	49.26	4	50.00	49.25	10.1	5,491	0.18%
2023/10/06	1.1	49.90	51.2	49.81	49.65	-50.1	5,673	-0.88%
2023/10/05	3.2	49.88	56.1	49.29	50.30	-52.9	6,014	-0.88%
2023/10/04	56.1	47.39	6.2	47.43	47.45	49.9	6,175	0.81%
2023/10/03	0	0.00	52.1	49.26	48.75	-52.1	6,183	-0.84%
2023/10/02	0	0.00	1	48.85	49.10	-1	6,297	-0.02%
2023/09/28	3	48.53	1.7	48.42	48.10	1.3	6,410	0.02%
2023/09/27	0.1	48.90	0	0.00	48.60	0.1	6,431	0.00%
2023/09/26	1.2	48.90	2.4	48.73	48.65	-1.2	6,496	-0.02%
2023/09/25	0.1	49.58	0.1	49.90	49.45	0	6,506	0.00%
2023/09/22	1.2	48.04	9.1	49.43	49.65	-8	6,536	-0.12%
2023/09/21	2.2	48.51	2	48.45	48.45	0.2	6,600	0.00%
2023/09/20	2	49.25	0	0.00	49.20	2	6,605	0.03%
2023/09/19	13.2	49.77	3	49.75	49.45	10.2	6,662	0.15%
2023/09/18	0.1	50.40	0	0.00	50.50	0.1	6,695	0.00%
2023/09/15	0	0.00	0.1	50.80	50.40	-0.1	6,888	0.00%
2023/09/14	1.1	50.97	3.3	50.54	50.90	-2.2	6,926	-0.03%
2023/09/13	3.1	49.47	3	49.65	49.50	0.1	6,999	0.00%
2023/09/12	1	49.90	0.1	50.10	49.80	0.9	7,080	0.01%
2023/09/11	3.2	49.96	0	0.00	49.30	3.2	7,089	0.05%
2023/09/08	6	50.33	1.2	50.43	50.10	4.8	7,114	0.07%
2023/09/07	5	51.38	0.1	51.10	51.00	4.9	7,133	0.07%
2023/09/06	1.1	52.30	1.4	51.99	51.80	-0.3	7,155	0.00%
2023/09/04	0	0.00	2.5	52.89	52.70	-2.5	7,287	-0.03%
2023/09/01	7	52.43	5	52.70	52.10	2	7,380	0.03%
2023/08/31	5	53.30	7	52.96	52.80	-2	7,669	-0.03%
2023/08/30	0	0.00	4	52.38	52.50	-4	8,030	-0.05%
2023/08/29	1	51.40	2	51.40	51.80	-1	8,139	-0.01%
2023/08/28	2	50.90	2	50.45	50.40	0	8,214	0.00%
2023/08/24	2	51.60	2	50.90	51.10	0	8,394	0.00%
2023/08/23	1	51.50	28	50.84	51.50	-27	8,696	-0.31%
2023/08/22	27	51.41	10	51.32	50.70	17	8,767	0.19%
2023/08/21	1	51.40	2	51.50	51.20	-1	8,833	-0.01%
2023/08/18	2	50.50	2	51.40	50.70	0	8,856	0.00%
2023/08/16	3	49.37	6	50.13	50.40	-3	8,956	-0.03%
2023/08/15	3	49.73	1	49.90	50.00	2	8,958	0.02%
2023/08/14	7	49.51	2	49.10	49.10	5	9,137	0.05%
2023/08/11	10	50.22	6	50.48	50.10	4	9,121	0.04%
2023/08/10	5	50.86	11	50.49	50.50	-6	9,128	-0.07%
2023/08/09	3	51.70	4	51.88	51.90	-1	9,074	-0.01%
2023/08/08	8	51.88	18	51.79	51.90	-10	9,086	-0.11%
2023/08/07	3.1	50.21	17	52.14	52.30	-14	9,133	-0.15%
2023/08/04	11.3	51.55	6	51.28	51.10	5.3	9,024	0.06%
2023/08/02	15	54.08	12.5	53.34	52.50	2.5	8,926	0.03%
2023/08/01	2	55.60	0	0.00	55.60	2	8,713	0.02%
2023/07/31	7	55.89	7	56.87	55.80	0	8,672	0.00%
2023/07/28	11.3	56.21	2.2	56.01	56.00	9.1	8,619	0.11%
2023/07/27	0.1	56.30	8.5	57.47	57.20	-8.4	8,602	-0.10%
2023/07/26	8.2	55.98	8.2	56.05	55.50	0	8,529	0.00%
2023/07/25	7	56.13	1	56.20	55.70	6	8,563	0.07%
2023/07/24	15	56.83	4	56.30	56.30	11	8,609	0.13%
2023/07/21	1.1	56.24	6.4	57.29	57.80	-5.3	8,621	-0.06%
2023/07/20	7	56.49	3.1	56.99	57.00	3.9	8,657	0.05%
2023/07/19	1	55.90	0.2	55.90	55.60	0.9	8,690	0.01%
2023/07/18	15	57.67	0.1	56.90	56.70	14.9	8,788	0.17%
2023/07/17	10	57.96	13.2	58.30	58.50	-3.2	8,914	-0.04%
2023/07/14	3	58.50	5	59.40	58.80	-2	8,991	-0.02%
2023/07/13	8	58.55	115	58.76	58.40	-107	8,953	-1.20%	大賣/鉅額交易
2023/07/12	18.2	58.88	21.1	59.24	57.70	-3	8,770	-0.03%
2023/07/11	1.1	57.90	12	57.81	58.00	-11	8,506	-0.13%
2023/07/10	0.1	56.20	0	0.00	55.30	0.1	8,312	0.00%
2023/07/06	1	56.90	9	57.24	56.80	-8	8,385	-0.10%
2023/07/05	1	56.80	0	0.00	56.80	1	8,668	0.01%
2023/07/04	2	56.95	1	57.70	57.20	1	9,133	0.01%
2023/07/03	4	57.33	15	57.41	57.10	-11	9,220	-0.12%
2023/06/29	1	57.10	4	57.63	57.00	-3	9,382	-0.03%
2023/06/28	0	0.00	1	56.40	56.40	-1	9,417	-0.01%
2023/06/27	5	57.24	2	56.50	56.40	3	9,657	0.03%
2023/06/26	5	57.64	0	0.00	57.40	5	9,898	0.05%
2023/06/21	1	58.30	1	58.30	58.70	0	10,018	0.00%
2023/06/20	4	58.98	4	58.80	58.70	0	9,944	0.00%
2023/06/19	12	59.41	0	0.00	58.90	12	10,023	0.12%
2023/06/16	6	60.12	2	60.80	60.50	4	10,044	0.04%
2023/06/15	0	0.00	5	60.20	60.20	-5	10,095	-0.05%
2023/06/14	7	60.36	2.5	61.28	60.20	4.5	10,260	0.04%
2023/06/13	0	0.00	3	60.90	61.00	-3	10,510	-0.03%
2023/06/12	10	59.87	1	60.50	60.20	9	10,964	0.08%
2023/06/09	4	60.45	0	0.00	60.40	4	11,189	0.04%
2023/06/08	7	61.07	2	61.70	60.40	5	11,507	0.04%
2023/06/07	5	61.82	4	61.75	62.00	1	11,855	0.01%
2023/06/06	20	61.59	2	61.15	61.00	18	12,463	0.14%
2023/06/05	14	63.91	14.1	64.70	63.60	-0.1	12,483	0.00%
2023/06/02	10	63.10	2	63.05	62.90	8	12,292	0.07%
2023/06/01	0.5	62.20	0	0.00	62.40	0.5	12,408	0.00%
2023/05/31	0	0.00	4	62.33	61.80	-4	12,681	-0.03%
2023/05/30	2	61.75	1	61.80	61.80	1	13,018	0.01%
2023/05/29	5	61.98	18	60.94	61.50	-13	13,433	-0.10%
2023/05/26	3	58.33	1	58.30	58.40	2	13,751	0.01%
2023/05/25	2	59.60	4	60.10	59.40	-2	14,297	-0.01%
2023/05/24	1	59.30	1.1	59.60	59.60	-0.1	14,541	0.00%
2023/05/23	1	59.70	0	0.00	60.10	1	15,234	0.01%
2023/05/22	0	0.00	12.1	59.74	60.30	-12.1	15,543	-0.08%
2023/05/19	0	0.00	10	59.05	59.00	-10	15,668	-0.06%
2023/05/18	2	59.70	6.1	59.14	58.90	-4.1	15,860	-0.03%
2023/05/17	16	57.63	9	58.26	58.40	7	16,248	0.04%
2023/05/16	2	57.30	2	57.40	57.60	0	16,400	0.00%
2023/05/15	2	56.60	2	57.40	56.60	0	16,607	0.00%
2023/05/12	3.1	56.08	6	56.82	57.20	-3	17,142	-0.02%
2023/05/11	6	56.20	2	57.30	56.00	4	17,695	0.02%
2023/05/10	2	57.30	10	57.33	57.50	-8	18,116	-0.04%
2023/05/09	2	56.70	2.1	56.61	56.80	-0.1	18,824	0.00%
2023/05/04	1	56.90	1	57.00	56.80	0	22,378	0.00%
2023/05/03	5	56.42	13.1	56.49	56.50	-8.1	22,607	-0.04%
2023/05/02	5	56.80	0	0.00	57.50	5	22,964	0.02%
2023/04/28	0	57.20	5	57.14	56.70	-5	23,193	-0.02%
2023/04/27	2.1	55.82	0	0.00	56.20	2.1	23,205	0.01%
2023/04/26	4	55.30	2	56.40	56.50	2	23,243	0.01%
2023/04/25	24	56.68	38	56.66	55.90	-14	23,544	-0.06%
2023/04/21	25	58.91	21	58.45	58.10	4	23,910	0.02%
2023/04/20	23	60.43	11	60.08	59.60	12	23,913	0.05%
2023/04/19	20	62.61	1	61.70	61.70	19	23,949	0.08%
2023/04/18	12	64.10	2	65.00	63.30	10	24,001	0.04%
2023/04/17	1	65.00	1	64.70	64.60	0	24,530	0.00%
2023/04/14	1	63.90	1	64.40	64.30	0	24,969	0.00%
2023/04/13	5.1	64.02	5	64.12	63.70	0.1	25,245	0.00%
2023/04/12	1	64.60	1	64.90	64.70	0	25,380	0.00%
2023/04/11	14	64.66	11	65.44	64.30	3	25,460	0.01%
2023/04/10	15	64.99	24	65.16	65.20	-9	25,447	-0.04%
2023/04/07	81	64.85	74.2	64.56	64.10	6.8	25,252	0.03%
2023/04/06	2.1	62.34	14	63.43	63.60	-11.9	24,885	-0.05%
2023/03/31	4	62.15	17	62.58	62.60	-13	24,950	-0.05%
2023/03/30	3	61.80	9	62.06	62.00	-6	25,029	-0.02%
2023/03/29	5	61.48	2	61.84	61.60	3	25,176	0.01%
2023/03/28	27	62.52	9	61.84	61.70	18	25,355	0.07%
2023/03/27	13.1	64.15	23	64.24	63.60	-9.9	25,215	-0.04%
2023/03/24	20	63.40	22	63.60	63.00	-2	25,157	-0.01%
2023/03/23	31	63.20	42	63.20	63.10	-11	25,160	-0.04%
2023/03/22	6	63.47	6.1	63.51	63.30	-0.1	25,290	0.00%
2023/03/21	7.1	63.21	7	63.44	62.70	0.1	25,422	0.00%
2023/03/20	2	62.95	9.4	62.91	63.20	-7.4	25,545	-0.03%
2023/03/17	1	61.80	6	62.12	62.20	-5	25,901	-0.02%
2023/03/16	15	61.94	7	61.30	61.10	8	26,237	0.03%
2023/03/15	1	62.80	10	63.71	63.00	-9	26,537	-0.03%
2023/03/14	19.1	62.24	24	62.88	62.50	-5	26,978	-0.02%
2023/03/13	15	61.09	23	61.71	62.60	-8	27,719	-0.03%
2023/03/10	27	62.52	17	62.45	62.60	10	28,235	0.04%
2023/03/09	191.2	65.83	141	65.09	64.40	50.2	29,472	0.17%	大買/大賣/
2023/03/08	13	63.69	21	64.07	63.40	-8	29,774	-0.03%
2023/03/07	204	65.05	7	65.46	64.90	197	29,637	0.66%	大買/鉅額交易
2023/03/06	4	64.50	12	64.77	64.80	-8	29,643	-0.03%
2023/03/03	36	64.44	4	65.15	63.60	32	29,568	0.11%
2023/03/02	33	65.18	0	0.00	64.80	33	29,462	0.11%
2023/03/01	104	66.68	108	66.55	66.10	-4	29,189	-0.01%	大買/大賣/
2023/02/24	115.1	67.10	247	65.95	65.40	-131.9	28,773	-0.46%	大買/大賣/鉅額交易
2023/02/23	58	67.40	25	66.70	66.70	33	28,439	0.12%
2023/02/22	24	65.23	2	65.45	64.60	22	28,059	0.08%
2023/02/21	139	67.82	139	66.85	66.70	0	27,948	0.00%	大買/大賣/
2023/02/20	4	66.15	13.1	66.69	66.90	-9.1	27,536	-0.03%
2023/02/17	71.1	65.93	79	65.73	65.80	-7.9	27,439	-0.03%
2023/02/16	2	65.30	14	65.40	65.60	-12	27,622	-0.04%
2023/02/15	163.4	63.44	12	64.43	64.50	151.4	27,729	0.55%	大買/鉅額交易
2023/02/14	17	66.10	17.1	66.01	65.50	-0.1	27,359	0.00%
2023/02/13	41	65.56	8	65.85	65.20	33	27,496	0.12%
2023/02/10	20	66.46	11	66.86	65.50	9	27,637	0.03%
2023/02/09	305	67.10	303	67.69	67.70	2	27,428	0.01%	大買/大賣/
2023/02/08	208	66.74	207	66.31	66.30	1	27,527	0.00%	大買/大賣/
2023/02/07	157	66.95	155	66.11	66.10	2	27,519	0.01%	大買/大賣/
2023/02/06	226	66.60	228.1	67.20	68.70	-2.1	27,040	-0.01%	大買/大賣/
2023/02/03	224	68.37	267.8	65.81	65.10	-43.8	26,040	-0.17%	大買/大賣/
2023/02/02	229	65.43	276.2	66.78	66.90	-47.2	24,490	-0.19%	大買/大賣/
2023/02/01	210	61.15	205	60.80	60.90	5	24,173	0.02%	大買/大賣/
2023/01/31	206	60.14	213.2	60.79	60.80	-7.2	24,234	-0.03%	大買/大賣/
2023/01/30	100	58.60	119	59.41	59.50	-19	24,065	-0.08%	大賣/
2023/01/17	1	57.20	5	57.40	57.20	-4	24,033	-0.02%
2023/01/16	2	57.20	2	57.65	57.20	0	24,166	0.00%
2023/01/13	20	58.17	3	58.70	57.30	17	24,282	0.07%
2023/01/12	204.2	60.24	215	59.81	59.50	-10.8	24,235	-0.04%	大買/大賣/
2023/01/11	201	59.50	208.2	59.14	59.00	-7.2	24,121	-0.03%	大買/大賣/
2023/01/10	57	59.28	52	58.91	58.80	5	24,312	0.02%
2023/01/09	9	59.14	6.2	58.99	58.70	2.9	24,559	0.01%
2023/01/06	104	59.28	112	58.94	58.50	-8	24,854	-0.03%	大買/大賣/
2023/01/05	227	59.69	181	58.50	58.70	46	25,296	0.18%	大買/大賣/
2023/01/04	107	58.89	129	58.72	58.80	-22	25,241	-0.09%	大買/大賣/
2023/01/03	11	56.83	230	57.38	58.10	-219	25,223	-0.87%	大賣/鉅額交易
2022/12/30	30	56.21	7	56.60	55.70	23	25,198	0.09%
2022/12/29	8	55.31	7	55.44	55.70	1	25,355	0.00%
2022/12/28	11	56.21	4	56.48	55.70	7	25,989	0.03%
2022/12/27	4	56.85	12	56.72	57.10	-8	26,174	-0.03%
2022/12/26	1	55.30	2	55.70	55.70	-1	26,380	0.00%
2022/12/23	111	55.64	104	55.01	55.00	7	26,855	0.03%	大買/大賣/
2022/12/22	5	56.12	4	55.88	55.40	1	27,133	0.00%
2022/12/21	17	54.45	17	55.50	55.80	0	27,737	0.00%
2022/12/20	212	56.41	6	55.70	54.40	206	28,192	0.73%	大買/鉅額交易
2022/12/19	4	56.68	3	57.13	56.40	1	28,938	0.00%
2022/12/16	10	57.63	7	57.63	57.20	3	29,573	0.01%
2022/12/15	3	58.67	5	58.76	58.20	-2	30,474	-0.01%
2022/12/14	7	58.13	5	58.44	58.40	2	31,185	0.01%
2022/12/13	8	59.48	3	59.43	58.40	5	31,538	0.02%
2022/12/12	100	60.00	100	58.80	58.90	0	31,888	0.00%
2022/12/09	25.1	60.00	6	60.38	59.40	19	31,984	0.06%
2022/12/08	4.1	59.21	9	59.89	59.90	-4.9	31,994	-0.02%
2022/12/07	18	59.16	26	59.03	58.00	-8	32,125	-0.02%
2022/12/06	22	61.00	16	60.93	59.90	6	32,225	0.02%
2022/12/05	28	61.24	26	60.93	60.40	2	32,529	0.01%
2022/12/02	118	57.83	118	59.25	59.10	0	31,931	0.00%	大買/大賣/
2022/12/01	28	59.26	19	59.35	57.80	9	31,833	0.03%
2022/11/30	9	56.22	11	55.59	57.60	-2	31,310	-0.01%
2022/11/29	2	51.20	2	51.80	52.40	0	31,608	0.00%
2022/11/28	2	51.60	16	51.78	51.50	-14	33,714	-0.04%
2022/11/25	2	52.90	3	53.53	52.70	-1	34,360	0.00%
2022/11/24	5	53.16	2	53.35	53.40	3	35,383	0.01%
2022/11/23	1	52.90	0	0.00	52.40	1	35,608	0.00%
2022/11/22	6	52.67	4	52.90	52.80	2	35,980	0.01%
2022/11/21	101	54.39	101	52.91	52.80	0	37,064	0.00%	大買/大賣/
2022/11/18	3	54.83	1	55.20	53.40	2	37,282	0.01%
2022/11/17	6	55.02	5.2	54.90	54.70	0.8	38,061	0.00%
2022/11/16	103	55.09	110	54.50	54.50	-7	38,499	-0.02%	大買/大賣/
2022/11/15	104	54.39	102	54.30	54.30	2	38,967	0.01%	大買/大賣/
2022/11/14	104.1	54.27	260	54.25	54.30	-155.9	39,829	-0.39%	大買/大賣/鉅額交易
2022/11/11	0	0.00	5.1	52.83	52.40	-5.1	40,889	-0.01%
2022/11/10	3	53.00	1	52.71	52.70	2	41,712	0.00%
2022/11/09	4	52.95	4	53.28	53.40	0	42,307	0.00%
2022/11/08	6	52.67	2	53.10	51.80	4	43,100	0.01%
2022/11/07	102	53.21	101	52.40	52.50	1	43,801	0.00%	大買/大賣/
2022/11/04	177.5	53.58	22	53.49	53.50	155.5	44,700	0.35%	大買/鉅額交易
2022/11/03	15	51.67	13	51.92	52.70	2	44,986	0.00%
2022/11/02	2	50.15	0	0.00	50.50	2	45,218	0.00%
2022/11/01	6	50.40	3	50.57	50.90	3	46,009	0.01%
2022/10/31	108	50.31	110	50.41	50.50	-2	46,929	0.00%	大買/大賣/
2022/10/28	4	48.78	5	48.55	48.30	-1	48,686	0.00%
2022/10/27	2	49.20	4	49.54	50.30	-2	49,722	0.00%
2022/10/26	7	48.75	6	48.70	48.40	1	50,392	0.00%
2022/10/25	8	49.48	8	49.21	49.05	0	51,129	0.00%
2022/10/24	6	50.17	7	50.14	49.65	-1	52,478	0.00%
2022/10/21	72	50.90	69	49.75	49.25	3	54,504	0.01%
2022/10/20	104	50.89	104	51.00	51.00	0	55,537	0.00%	大買/大賣/
2022/10/19	114	53.21	130	52.29	51.70	-16	56,959	-0.03%	大買/大賣/
2022/10/18	94	52.61	75	52.29	52.00	19	58,860	0.03%
2022/10/17	53	50.60	54	51.30	52.50	-1	62,994	0.00%
2022/10/14	1.1	50.90	10	51.86	51.70	-8.9	65,525	-0.01%
2022/10/13	37.2	51.50	57.1	49.19	49.05	-19.9	66,365	-0.03%
2022/10/12	9	51.47	11	52.28	53.00	-2	66,666	0.00%
2022/10/11	21	52.44	17	51.65	51.60	4	67,341	0.01%
2022/10/07	12	56.01	5	56.08	55.90	7	67,859	0.01%
2022/10/06	23	55.18	29	55.80	56.50	-6	69,128	-0.01%
2022/10/05	8.1	55.63	8	56.80	55.00	0.1	70,843	0.00%
2022/10/04	104	56.00	105	55.81	55.90	-1	71,871	0.00%	大買/大賣/
2022/10/03	8	54.48	8	54.18	54.30	0	72,857	0.00%
2022/09/30	6	52.00	6	52.97	54.80	0	75,063	0.00%
2022/09/29	2.1	53.51	2	53.30	53.30	0.1	77,665	0.00%
2022/09/28	6.1	53.40	19.1	52.89	52.00	-13	81,115	-0.02%
2022/09/27	19.1	55.91	5	55.86	56.60	14.1	82,606	0.02%
2022/09/26	21	58.56	7	58.30	56.00	14	83,725	0.02%
2022/09/23	34	61.37	7	61.20	60.80	27	84,788	0.03%
2022/09/22	67.1	63.91	57	62.99	62.70	10.1	85,208	0.01%
2022/09/21	64	63.41	76.1	63.82	64.50	-12.1	85,680	-0.01%
2022/09/20	5	62.68	11	62.75	62.80	-6	87,623	-0.01%
2022/09/19	16	61.74	6	61.65	61.30	10	87,693	0.01%
2022/09/16	59	61.24	65	61.92	61.20	-6	87,845	-0.01%
2022/09/15	62.1	61.61	62	62.73	61.30	0.1	88,657	0.00%
2022/09/14	9	61.13	11	61.12	62.60	-2	89,958	0.00%
2022/09/13	6	63.37	5	63.74	62.20	1	89,566	0.00%
2022/09/12	85	63.90	89.1	63.33	63.30	-4.1	89,038	0.00%
2022/09/08	8	61.10	1	61.00	60.80	7	88,042	0.01%
2022/09/07	9.1	60.21	10	60.30	60.40	-0.9	87,776	0.00%
2022/09/06	13	62.28	48	63.87	60.10	-35	87,085	-0.04%
2022/09/05	27	64.64	13	63.71	63.40	14	86,076	0.02%
2022/09/02	83.1	62.64	105.2	63.72	63.90	-22.1	84,883	-0.03%	大賣/
2022/09/01	17.1	60.95	2	60.70	60.20	15.1	82,647	0.02%
2022/08/31	15	61.07	276	62.40	62.30	-261	81,807	-0.32%	大賣/鉅額交易
2022/08/30	120	59.60	19	59.66	59.10	101	80,656	0.13%	大買/鉅額交易
2022/08/29	20	58.77	14	59.07	58.70	6	80,251	0.01%
2022/08/26	7.1	61.93	19	62.59	61.60	-11.9	79,833	-0.01%
2022/08/25	211	60.90	10	60.81	61.00	201	78,831	0.25%	大買/鉅額交易
2022/08/24	27.1	60.02	13	59.59	59.50	14.1	78,464	0.02%
2022/08/23	9	60.53	5	60.74	60.20	4	77,650	0.01%
2022/08/22	30	62.11	16	62.50	61.00	14	77,073	0.02%
2022/08/19	18.2	64.72	23	64.35	63.90	-4.8	76,527	-0.01%
2022/08/18	28.1	65.37	27	65.50	64.20	1.1	75,462	0.00%
2022/08/17	24.1	65.09	24	64.21	65.50	0.1	74,055	0.00%
2022/08/16	57.1	62.71	52.1	64.18	62.50	5	72,978	0.01%
2022/08/15	16.1	62.11	12	62.51	64.50	4.1	72,200	0.01%
2022/08/12	18.2	64.34	12	64.07	63.20	6.2	71,105	0.01%
2022/08/11	8	63.91	11	63.55	63.80	-3	70,103	0.00%
2022/08/10	10	60.92	15	60.57	62.00	-5	69,002	-0.01%
2022/08/09	5.1	59.37	9	59.84	59.70	-3.9	68,156	-0.01%
2022/08/08	5	59.18	2	59.95	60.40	3	67,502	0.00%
2022/08/05	9	59.89	6	60.43	62.00	3	66,539	0.00%
2022/08/04	64	60.09	58	59.89	58.30	6	65,593	0.01%
2022/08/03	7	64.81	6	64.98	63.30	1	63,697	0.00%
2022/08/02	20	64.36	71	64.09	64.30	-51	62,596	-0.08%
2022/08/01	47	66.15	28	66.14	65.80	19	61,911	0.03%
2022/07/29	59	65.76	53	65.83	65.10	6	61,030	0.01%
2022/07/28	83	67.23	42	66.92	65.40	41	59,645	0.07%
2022/07/27	19	63.89	13	64.23	64.70	6	57,530	0.01%
2022/07/26	38	66.28	22	64.70	64.20	16	56,412	0.03%
2022/07/25	84	66.77	94	66.26	66.60	-10	55,233	-0.02%
2022/07/22	162	67.10	255	67.38	64.70	-93	53,167	-0.17%	大買/大賣/
2022/07/21	100	63.96	117.1	64.61	65.60	-17.1	48,899	-0.03%	大賣/
2022/07/20	25	60.08	11	59.80	59.70	14	46,099	0.03%
2022/07/19	14	58.84	5	58.40	58.10	9	44,897	0.02%
2022/07/18	39	60.34	36	60.59	59.10	3	44,100	0.01%
2022/07/15	2	60.45	4	59.78	58.90	-2	42,995	0.00%
2022/07/14	14	59.39	19	59.36	60.70	-5	42,083	-0.01%
2022/07/13	64.1	61.55	49	60.33	58.40	15.1	40,525	0.04%
2022/07/12	124	58.82	22	58.47	57.60	102	38,521	0.26%	大買/鉅額交易
2022/07/11	39	59.91	33.2	60.87	60.90	5.8	36,860	0.02%
2022/07/08	189	61.52	590	60.87	60.50	-401	35,597	-1.13%	大買/大賣/鉅額交易
2022/07/07	462	60.86	373	58.44	61.70	89	33,181	0.27%	大買/大賣/
2022/07/06	65	57.28	20	59.84	56.90	45	30,092	0.15%
2022/07/05	77	57.84	136.2	58.58	60.70	-59.2	26,355	-0.22%	大賣/
2022/07/04	88.1	53.43	50	52.67	55.20	38.1	24,146	0.16%
2022/07/01	68	50.95	67	50.58	50.20	1	22,541	0.00%
2022/06/30	25.1	49.73	32	49.34	48.90	-6.9	20,532	-0.03%
2022/06/29	22	53.95	37	53.17	52.00	-15	19,418	-0.08%
2022/06/28	32	58.50	25.1	58.34	57.70	6.9	17,930	0.04%
2022/06/27	12	56.68	18.1	57.74	57.80	-6.1	15,291	-0.04%
2022/06/24	22	49.59	16	52.23	52.60	6	14,754	0.04%
2022/06/23	19	48.38	25	48.56	47.90	-6	14,113	-0.04%
2022/06/22	30.1	49.02	22	48.72	49.70	8.1	13,272	0.06%
2022/06/21	2	45.95	5	45.85	46.30	-3	11,791	-0.03%
2022/06/20	7	42.67	2	42.53	42.10	5	11,763	0.04%
2022/06/17	3	44.07	3	44.22	44.00	0	11,742	0.00%
2022/06/16	3	46.48	1	46.70	45.05	2	11,870	0.02%
2022/06/15	0.1	46.55	0	0.00	45.75	0.1	11,921	0.00%
2022/06/14	14	45.53	4	45.74	46.45	10	12,146	0.08%
2022/06/13	4	45.85	1	45.60	45.60	3	12,401	0.02%
2022/06/10	2	47.60	0	0.00	47.40	2	12,611	0.02%
2022/06/09	5	48.20	1	48.25	48.20	4	12,786	0.03%
2022/06/08	3	48.43	3	48.72	48.05	0	13,083	0.00%
2022/06/07	5	48.79	3	48.40	48.15	2	13,501	0.01%
2022/06/06	4	49.14	3	49.60	49.00	1	13,971	0.01%
2022/06/02	4	50.33	4	49.85	49.25	0	14,489	0.00%
2022/06/01	3	49.73	2	50.28	49.55	1	14,792	0.01%
2022/05/31	3	49.56	4	47.95	50.00	-1	15,290	-0.01%
2022/05/30	0	0.00	1	47.80	48.15	-1	16,732	-0.01%
2022/05/27	3	47.65	8	47.43	47.05	-5	17,646	-0.03%
2022/05/25	3	45.88	4	45.94	46.00	-1	18,054	-0.01%
2022/05/24	1	46.60	0	0.00	45.95	1	18,678	0.01%
2022/05/23	0	0.00	6	47.38	47.30	-6	18,733	-0.03%
2022/05/20	6	46.90	0	0.00	47.00	6	19,058	0.03%
2022/05/19	2	45.60	2	46.33	46.70	0	19,154	0.00%
2022/05/18	3	46.77	3	47.22	47.20	0	19,316	0.00%
2022/05/16	2	45.60	8	46.13	45.70	-6	19,732	-0.03%
2022/05/13	0	46.10	3	45.85	45.90	-3	19,998	-0.01%
2022/05/12	10	45.83	8	45.11	44.95	2	20,310	0.01%
2022/05/11	1	45.90	8	45.79	46.15	-7	20,437	-0.03%
2022/05/10	7	46.18	4	45.49	46.45	3	20,644	0.01%
2022/05/09	13	46.57	13	47.11	45.65	0	21,260	0.00%
2022/05/06	7	49.34	6	49.78	49.95	1	21,534	0.00%
2022/05/05	3	50.45	2	50.80	51.00	1	22,316	0.00%
2022/05/04	11	48.60	13	49.13	49.30	-2	22,796	-0.01%
2022/05/03	2	47.75	6	48.28	48.45	-4	23,723	-0.02%
2022/04/29	31	49.20	3	48.97	47.60	28	24,171	0.12%
2022/04/28	3	48.43	6	48.48	48.60	-3	24,509	-0.01%
2022/04/27	6	48.07	8	48.32	48.60	-2	24,884	-0.01%
2022/04/26	2	49.48	4	49.58	49.80	-2	25,059	-0.01%
2022/04/25	9	48.89	14	49.25	48.75	-5	25,311	-0.02%
2022/04/22	7	51.49	2	51.05	51.10	5	25,912	0.02%
2022/04/21	176	53.08	33	52.55	53.00	143	26,781	0.53%	大買/鉅額交易
2022/04/20	1	53.00	1	53.90	53.10	0	27,371	0.00%
2022/04/19	2	53.50	2	53.75	53.20	0	28,103	0.00%
2022/04/18	4	53.10	1	53.30	53.20	3	29,264	0.01%
2022/04/15	6	54.40	6	54.50	54.20	0	29,725	0.00%
2022/04/14	3	56.20	1	56.70	56.10	2	30,518	0.01%
2022/04/13	23	56.97	6	55.87	56.60	17	31,079	0.05%
2022/04/12	5	54.02	8	55.10	54.00	-3	31,573	-0.01%
2022/04/11	6	54.63	0	0.00	54.00	6	32,647	0.02%
2022/04/07	5	56.62	2	55.70	55.70	3	33,765	0.01%
2022/04/06	1	59.10	1	58.80	58.80	0	34,281	0.00%
2022/03/31	1	59.60	0	0.00	59.20	1	35,554	0.00%
2022/03/30	0	0.00	5	60.88	60.30	-5	37,297	-0.01%
2022/03/29	1	59.80	1	60.20	59.80	0	38,605	0.00%
2022/03/28	2	58.90	2	58.65	59.70	0	40,366	0.00%
2022/03/25	135	61.38	56	59.52	59.30	79	41,209	0.19%	大買/
2022/03/24	14	59.73	9	60.68	61.80	5	42,122	0.01%
2022/03/23	0	0.00	5	59.96	59.70	-5	42,768	-0.01%
2022/03/22	1	59.00	2	58.05	59.30	-1	43,683	0.00%
2022/03/21	8	59.06	3	60.27	58.50	5	44,434	0.01%
2022/03/18	8	58.55	1	58.20	58.50	7	44,939	0.02%
2022/03/17	4	57.88	9	58.27	58.60	-5	45,225	-0.01%
2022/03/16	3	55.60	4	56.40	56.20	-1	45,677	0.00%
2022/03/15	5.2	56.40	5	56.02	55.60	0.2	46,642	0.00%
2022/03/14	14	58.09	12	57.47	57.70	2	47,603	0.00%
2022/03/11	3	56.77	0	0.00	57.80	3	49,421	0.01%
2022/03/10	14	57.97	21	58.07	58.10	-7	50,458	-0.01%
2022/03/09	4	56.38	1	56.00	56.10	3	52,280	0.01%
2022/03/08	8	57.80	4	57.83	56.80	4	53,122	0.01%
2022/03/07	12	61.24	7	61.97	60.10	5	53,870	0.01%
2022/03/04	7	66.10	7	64.94	64.30	0	54,730	0.00%
2022/03/03	118	68.30	117	68.10	65.40	1	55,378	0.00%	大買/大賣/
2022/03/02	11	62.79	17	64.11	66.90	-6	55,289	-0.01%
2022/03/01	1	60.30	2	59.90	60.90	-1	56,108	0.00%
2022/02/25	8	58.75	8	58.01	57.90	0	56,859	0.00%
2022/02/24	8	59.84	17	58.78	57.70	-9	58,297	-0.02%
2022/02/23	10	62.10	3	62.10	62.10	7	58,653	0.01%
2022/02/22	8	62.30	8	63.74	61.50	0	61,135	0.00%
2022/02/21	4	64.80	2	64.40	64.40	2	62,116	0.00%
2022/02/18	2	64.12	2	64.90	65.80	0	64,354	0.00%
2022/02/17	4	65.13	12	65.20	65.20	-8	66,364	-0.01%
2022/02/16	2	64.75	3	65.13	64.40	-1	69,945	0.00%
2022/02/15	14	64.51	3	64.40	63.00	11	72,472	0.02%
2022/02/14	7	64.44	5	64.88	63.90	2	72,684	0.00%
2022/02/11	53	67.98	58	67.55	68.30	-5	72,541	-0.01%
2022/02/10	61	68.43	57	68.02	67.70	4	72,614	0.01%
2022/02/09	66	68.59	62	68.11	67.90	4	72,466	0.01%
2022/02/08	7	66.33	3	66.70	66.90	4	71,804	0.01%
2022/02/07	3	62.27	4	64.73	67.00	-1	71,431	0.00%
2022/01/26	11	63.06	11	64.03	63.80	0	70,997	0.00%
2022/01/25	26	65.52	22	64.70	62.60	4	70,780	0.01%
2022/01/24	11	67.92	12	67.78	67.00	-1	70,115	0.00%
2022/01/21	74	69.56	55	69.19	69.10	19	69,798	0.03%
2022/01/20	3	69.00	1	69.50	69.20	2	69,315	0.00%
2022/01/19	1	68.90	3	69.57	69.90	-2	69,702	0.00%
2022/01/18	13	70.62	18	70.95	70.50	-5	70,003	-0.01%
2022/01/17	11	71.39	2	71.10	70.60	9	72,127	0.01%
2022/01/14	113	68.15	107	68.56	69.00	6	75,490	0.01%	大買/大賣/
2022/01/13	110	72.19	110	71.04	71.00	0	76,728	0.00%	大買/大賣/
2022/01/12	161	72.44	163	72.78	72.00	-2	76,617	0.00%	大買/大賣/
2022/01/11	72	76.83	74.9	74.47	72.30	-2.9	76,497	0.00%
2022/01/10	7	78.36	4	79.28	79.60	3	75,611	0.00%
2022/01/07	17.1	79.14	4	79.65	78.00	13.1	75,101	0.02%
2022/01/06	71	81.64	79.1	81.60	82.00	-8.1	74,186	-0.01%
2022/01/05	127	82.31	121.1	82.75	81.60	5.9	73,565	0.01%	大買/大賣/
2022/01/04	140	85.40	91	87.17	84.60	49	72,904	0.07%	大買/
2022/01/03	67	86.13	61	86.66	86.00	6	71,769	0.01%
2021/12/30	53	84.01	12	84.36	84.80	41	70,921	0.06%
2021/12/29	33.1	84.87	18	83.64	85.80	15.1	70,467	0.02%
2021/12/28	174	84.17	19	84.59	83.00	155	69,792	0.22%	大買/鉅額交易
2021/12/27	10	86.57	9	86.54	85.60	1	69,030	0.00%
2021/12/24	52.1	87.19	41	87.75	86.40	11.1	68,493	0.02%
2021/12/23	69	86.55	95.1	86.03	87.10	-26.1	66,633	-0.04%
2021/12/22	42	85.29	85.2	86.38	83.80	-43.2	65,222	-0.07%
2021/12/21	20.1	83.50	19	83.70	83.00	1.1	63,397	0.00%
2021/12/20	55	84.36	56	82.15	84.90	-1	62,609	0.00%
2021/12/17	31	81.09	20	80.63	80.80	11	61,374	0.02%
2021/12/16	30	81.69	51	82.54	83.30	-21	60,439	-0.03%
2021/12/15	24	77.51	14	77.61	80.10	10	59,346	0.02%
2021/12/14	20	76.99	35	75.99	75.70	-15	58,582	-0.03%
2021/12/13	9	81.51	8	80.45	80.10	1	57,890	0.00%
2021/12/10	28	81.01	40	80.66	80.70	-12	57,413	-0.02%
2021/12/09	29	82.61	27	82.93	81.30	2	56,784	0.00%
2021/12/08	49	83.87	38	84.32	81.30	11	55,622	0.02%
2021/12/07	103	85.86	35	87.28	84.00	68	54,330	0.13%	大買/
2021/12/06	106.1	85.58	71	84.59	86.10	35.1	52,273	0.07%	大買/
2021/12/03	12	84.88	26.7	84.94	85.20	-14.7	50,932	-0.03%
2021/12/02	86	80.87	79	83.05	80.20	7	48,676	0.01%
2021/12/01	15.1	80.91	23	80.77	83.40	-7.9	47,284	-0.02%
2021/11/30	80.5	78.51	73	80.89	77.50	7.5	45,911	0.02%
2021/11/29	41	74.46	44	76.62	78.00	-3	44,541	-0.01%
2021/11/26	97.1	77.55	89	80.45	77.80	8.1	43,241	0.02%
2021/11/25	93	81.66	101.1	81.71	81.00	-8.1	41,666	-0.02%	大賣/
2021/11/24	134.1	79.42	200	79.29	79.40	-65.9	39,840	-0.17%	大買/大賣/
2021/11/23	64.1	80.63	66	79.46	78.40	-1.9	38,800	0.00%
2021/11/22	29	87.65	40	87.79	86.70	-11	36,977	-0.03%
2021/11/19	106	87.84	113	87.81	87.60	-7	35,950	-0.02%	大買/大賣/
2021/11/18	104	86.73	99	86.55	86.10	5	33,342	0.01%	大買/
2021/11/17	112	87.23	64	86.04	87.50	48	31,980	0.15%	大買/
2021/11/16	128	87.92	97	88.07	82.10	31	29,613	0.10%	大買/
2021/11/15	138.5	92.34	98.2	92.91	90.90	40.3	27,416	0.15%	大買/
2021/11/12	84	87.53	57.5	88.84	90.90	26.5	23,622	0.11%
2021/11/11	4.2	86.22	14	84.26	82.70	-9.9	20,738	-0.05%
2021/11/10	0	0.00	16.5	85.14	89.60	-16.5	20,223	-0.08%
2021/11/09	8	81.74	0	0.00	81.50	8	19,998	0.04%
2021/11/08	0	0.00	10	77.00	77.00	-10	19,674	-0.05%
2021/11/05	10	65.30	5	65.30	70.00	5	19,478	0.03%
2021/11/04	1	68.90	1	70.40	67.00	0	19,373	0.00%
2021/11/03	0	0.00	76	68.62	71.20	-76	19,313	-0.39%
2021/11/02	1	74.30	15	69.45	68.20	-14	18,997	-0.07%
2021/11/01	0	0.00	18.2	70.91	72.10	-18.2	18,681	-0.10%
2021/10/29	0	0.00	19	61.98	65.60	-19	18,466	-0.10%
2021/10/28	12	59.13	18	58.97	59.70	-6	18,452	-0.03%
2021/10/27	75	59.88	32	60.01	60.00	43	18,184	0.24%
2021/10/26	34	56.04	13	55.47	58.30	21	17,528	0.12%
2021/10/25	64	52.93	55	52.92	53.00	9	16,933	0.05%
2021/10/22	87	51.65	71.8	51.97	52.50	15.2	14,480	0.10%
2021/10/21	31	47.30	21	47.67	48.25	10	10,349	0.10%
2021/10/20	2	42.75	10	42.81	43.90	-8	8,083	-0.10%
2021/10/19	5	38.00	8	38.95	39.95	-3	7,487	-0.04%
2021/10/18	0	0.00	23	37.03	38.40	-23	6,797	-0.34%
2021/10/15	0	0.00	2	34.93	34.95	-2	6,498	-0.03%
2021/10/14	1	34.10	1	34.50	34.05	0	6,485	0.00%
2021/10/13	1	33.90	0	0.00	33.95	1	6,504	0.02%
2021/10/12	2	34.35	0	0.00	34.35	2	6,507	0.03%
2021/10/08	1	35.60	1	35.60	34.85	0	6,549	0.00%
2021/10/05	0	0.00	2	34.65	35.00	-2	6,642	-0.03%
2021/10/04	5	34.46	0	0.00	33.95	5	6,662	0.08%
2021/10/01	6	35.76	20	35.76	34.90	-14	6,716	-0.21%
2021/09/30	20	36.93	3	37.07	36.80	17	6,735	0.25%
2021/09/29	4	37.03	0	0.00	36.65	4	6,833	0.06%
2021/09/28	2	37.50	2	38.35	38.35	0	6,804	0.00%
2021/09/27	5	38.08	11	38.77	37.85	-6	6,787	-0.09%
2021/09/24	1	37.60	0	0.00	37.10	1	6,714	0.01%
2021/09/22	1	36.15	0	0.00	36.15	1	6,928	0.01%
2021/09/17	6	37.78	2	37.95	37.40	4	7,059	0.06%
2021/09/16	6	37.27	5	37.66	38.40	1	6,981	0.01%
2021/09/15	5	36.35	0	0.00	36.15	5	6,894	0.07%
2021/09/14	5	37.46	7	37.21	36.90	-2	6,957	-0.03%
2021/09/13	4	36.73	21	36.64	37.85	-17	6,938	-0.25%
2021/09/10	1	34.95	1	34.85	34.85	0	6,933	0.00%
2021/09/09	4	34.84	1	34.60	34.60	3	7,102	0.04%
2021/09/08	1	34.85	1	35.15	34.40	0	7,245	0.00%
2021/09/07	5	34.70	7	34.74	34.70	-2	7,448	-0.03%
2021/09/06	2	35.58	1	35.45	35.30	1	7,824	0.01%
2021/09/03	10	35.72	1	36.00	36.00	9	8,170	0.11%
2021/09/02	5.7	36.14	4	35.60	35.55	1.7	8,282	0.02%
2021/09/01	3	35.92	4	36.03	36.05	-1	8,516	-0.01%
2021/08/30	2	35.50	2	35.85	35.85	0	8,652	0.00%
2021/08/27	3	35.35	5	35.40	35.15	-2	8,678	-0.02%
2021/08/26	5	35.73	3	35.22	35.15	2	8,741	0.02%
2021/08/25	3	35.55	9	35.73	35.75	-6	8,821	-0.07%
2021/08/24	7	35.60	2	35.90	35.25	5	9,016	0.06%
2021/08/20	2	34.70	0	0.00	34.65	2	9,169	0.02%
2021/08/19	4	35.36	4	34.99	34.65	0	9,207	0.00%
2021/08/18	9	35.43	9	35.76	36.10	0	9,247	0.00%
2021/08/17	2	35.85	0	0.00	35.35	2	9,273	0.02%
2021/08/16	5	36.53	4	36.53	36.40	1	9,332	0.01%
2021/08/13	2	37.10	2	37.23	37.00	0	9,400	0.00%
2021/08/12	2	37.88	1	38.20	37.70	1	9,542	0.01%
2021/08/11	15	37.97	3	38.00	37.80	12	9,679	0.12%
2021/08/10	2	39.00	7	39.18	38.90	-5	9,767	-0.05%
2021/08/09	8	38.86	4	39.30	38.60	4	9,968	0.04%
2021/08/06	4	41.34	2	40.88	40.35	2	10,073	0.02%
2021/08/05	2	41.40	2	41.88	41.90	0	10,230	0.00%
2021/08/04	5	41.47	5	41.64	41.55	0	10,568	0.00%
2021/08/03	3	40.93	5	40.86	41.45	-2	10,726	-0.02%
2021/08/02	0	0.00	1	39.50	39.95	-1	10,541	-0.01%
2021/07/30	0	0.00	4	38.75	39.25	-4	10,549	-0.04%
2021/07/29	1	36.20	9	37.13	37.90	-8	10,492	-0.08%
2021/07/28	6.1	36.42	2	35.53	35.35	4.1	10,650	0.04%
2021/07/27	6	37.72	2	36.98	36.75	4	11,139	0.04%
2021/07/26	1	37.30	0	0.00	38.00	1	11,536	0.01%
2021/07/23	1	37.55	3	37.35	37.20	-2	11,968	-0.02%
2021/07/22	3	37.00	1	36.80	36.80	2	12,402	0.02%
2021/07/21	1	36.20	1.1	36.48	36.45	-0.1	12,772	0.00%
2021/07/20	6	36.99	3	37.05	36.85	3	13,624	0.02%
2021/07/19	4	37.33	5	37.51	37.50	-1	14,204	-0.01%
2021/07/16	4	37.65	5	37.72	37.60	-1	14,660	-0.01%
2021/07/15	3	36.93	4	37.53	38.05	-1	15,033	-0.01%
2021/07/14	2	37.00	3	36.77	36.60	-1	15,345	-0.01%
2021/07/13	2	37.83	2	36.80	37.40	0	16,141	0.00%
2021/07/12	0	0.00	2	37.85	37.80	-2	16,954	-0.01%
2021/07/09	3.1	37.60	0	0.00	37.80	3.1	17,653	0.02%
2021/07/08	6	38.23	2	38.75	37.95	4	17,835	0.02%
2021/07/07	1	38.60	1	38.35	38.15	0	18,004	0.00%
2021/07/06	4	38.64	1	38.30	38.30	3	18,135	0.02%
2021/07/05	0.1	39.40	1	39.70	39.75	-1	18,084	-0.01%
2021/07/02	0	0.00	1	38.70	38.85	-1	18,091	-0.01%
2021/07/01	1	38.65	0	0.00	38.45	1	18,302	0.01%
2021/06/29	2	40.85	0	0.00	39.20	2	18,468	0.01%
2021/06/25	1	40.85	0	0.00	40.50	1	18,401	0.01%
2021/06/24	0	0.00	1	41.05	40.85	-1	18,544	-0.01%
2021/06/23	1	39.95	1	40.75	40.80	0	18,455	0.00%
2021/06/22	0	0.00	2	40.45	39.50	-2	18,352	-0.01%
2021/06/21	9	39.33	3	40.17	40.35	6	18,246	0.03%
2021/06/18	1	40.70	2	41.25	39.95	-1	18,080	-0.01%
2021/06/17	1	40.45	1	40.40	40.60	0	17,986	0.00%
2021/06/16	4	41.01	4	40.89	40.10	0	17,926	0.00%
2021/06/15	8	41.54	6	41.44	41.95	2	17,718	0.01%
2021/06/11	9	39.22	24	39.20	40.00	-15	17,336	-0.09%
2021/06/10	0	0.00	3.3	37.49	38.15	-3.3	17,007	-0.02%
2021/06/09	6	37.43	8	37.67	37.20	-2	16,904	-0.01%
2021/06/08	0	0.00	1	36.35	36.30	-1	16,667	-0.01%
2021/06/07	12	35.61	5	35.55	35.85	7	16,735	0.04%
2021/06/04	0	0.00	1	36.95	36.65	-1	16,664	-0.01%
2021/06/03	0	0.00	3	36.60	37.25	-3	16,671	-0.02%
2021/06/02	4	36.88	24	36.98	36.40	-20	16,689	-0.12%
2021/06/01	10	37.85	2	38.10	37.25	8	16,592	0.05%
2021/05/31	0.2	36.55	0	0.00	37.05	0.2	16,440	0.00%
2021/05/28	1	36.30	6	36.65	36.40	-5	16,429	-0.03%
2021/05/26	2	35.85	20	35.76	35.75	-18	16,338	-0.11%
2021/05/25	1	35.30	1	35.60	35.50	0	16,250	0.00%
2021/05/24	20	35.35	6	35.28	35.25	14	16,189	0.09%
2021/05/21	7	34.75	17	34.54	34.65	-10	16,131	-0.06%
2021/05/20	23	34.86	9	34.61	33.70	14	16,144	0.09%
2021/05/19	8	34.22	3.2	34.06	34.25	4.8	15,972	0.03%
2021/05/18	4	33.70	3	33.73	34.25	1	15,837	0.01%
2021/05/17	8	32.84	3.7	32.95	32.10	4.4	15,722	0.03%
2021/05/14	4	35.55	2	36.50	34.50	2	15,490	0.01%
2021/05/13	28	36.22	11	35.73	35.05	17	15,242	0.11%
2021/05/12	11	38.03	12	38.00	36.25	-1	14,940	-0.01%
2021/05/11	8	38.78	19	38.99	38.00	-11	14,462	-0.08%
2021/05/10	1	40.55	3.1	40.66	40.55	-2.1	14,152	-0.02%
2021/05/07	9	40.84	2	40.90	40.50	7	14,117	0.05%
2021/05/06	21	40.22	18	40.12	39.65	3	13,953	0.02%
2021/05/05	11.1	39.96	15	39.86	39.45	-3.9	13,762	-0.03%
2021/05/04	32	41.83	27	41.72	40.60	5	13,491	0.04%
2021/05/03	20	42.71	9	42.26	42.15	11	12,947	0.08%
2021/04/29	29	43.06	29	43.14	41.60	0	12,558	0.00%
2021/04/28	13	43.37	22	43.84	43.10	-9	12,112	-0.07%
2021/04/27	23	43.06	7.4	43.20	43.15	15.6	11,739	0.13%
2021/04/26	25	43.94	24	44.85	44.70	1	11,342	0.01%
2021/04/23	11	39.34	15	40.80	41.80	-4	10,462	-0.04%
2021/04/22	47	39.85	55	39.00	38.00	-8	9,884	-0.08%
2021/04/21	13	40.68	13	41.12	40.60	0	9,433	0.00%
2021/04/20	15	39.14	13	39.34	39.95	2	9,050	0.02%
2021/04/19	21	40.65	16.1	40.63	40.10	4.9	8,710	0.06%
2021/04/16	9	38.42	48	39.14	39.45	-39	7,903	-0.49%
2021/04/15	6	34.58	16	35.16	35.90	-10	7,040	-0.14%
2021/04/14	6	33.27	1	32.70	32.65	5	6,352	0.08%
2021/04/13	6	33.19	23	33.36	33.10	-17	6,203	-0.27%
2021/04/12	1	32.70	32	32.30	32.80	-31	5,987	-0.52%
2021/04/09	5	31.39	1	31.30	31.50	4	5,789	0.07%
2021/04/08	15	31.53	1	31.60	31.45	14	5,763	0.24%
2021/04/07	7	31.62	27	31.70	31.45	-20	5,728	-0.35%
2021/04/06	4	31.09	1	31.50	30.95	3	5,545	0.05%
2021/04/01	10	31.18	20	31.22	31.20	-10	5,507	-0.18%
2021/03/31	3	30.48	17	30.69	30.85	-14	5,291	-0.26%
2021/03/30	20	29.60	0	0.00	29.70	20	5,047	0.40%
2021/03/29	12	29.85	19	29.72	29.70	-7	5,032	-0.14%
2021/03/26	2	28.85	0	0.00	28.85	2	4,899	0.04%
2021/03/25	2	28.93	1	29.25	28.90	1	4,959	0.02%
2021/03/24	0	0.00	2	29.23	29.05	-2	5,108	-0.04%
2021/03/23	2	29.20	1	28.95	29.00	1	5,115	0.02%
2021/03/22	11	29.15	0	0.00	29.20	11	5,117	0.21%
2021/03/19	1	28.75	3	29.02	29.10	-2	5,107	-0.04%
2021/03/18	5	28.69	10	28.50	28.55	-5	5,078	-0.10%
2021/03/17	0	28.70	13	28.49	28.50	-13	5,164	-0.25%
2021/03/16	1	28.90	4	28.96	28.80	-3	5,284	-0.06%
2021/03/15	2	28.65	4	28.74	28.70	-2	5,431	-0.04%
2021/03/12	4	29.00	10	28.85	28.75	-6	5,570	-0.11%
2021/03/11	5	29.00	4	28.86	29.00	1	5,683	0.02%
2021/03/09	28	27.94	1	27.95	28.05	27	5,996	0.45%
2021/03/08	4	28.03	19	28.13	28.10	-15	6,033	-0.25%
2021/03/05	13	28.62	0	0.00	28.55	13	6,024	0.22%
2021/03/04	5	29.08	5	28.82	28.80	0	6,133	0.00%
2021/03/03	3.1	29.08	2	29.18	29.30	1.1	6,148	0.02%
2021/03/02	1	29.20	3	28.60	28.60	-2	6,130	-0.03%
2021/02/26	2	28.83	2	29.00	29.00	0	6,252	0.00%
2021/02/25	2	29.15	2	29.15	29.15	0	6,251	0.00%
2021/02/24	7.1	29.13	0	0.00	28.75	7.1	6,335	0.11%
2021/02/23	13	29.10	3	29.05	29.05	10	6,537	0.15%
2021/02/22	1	29.35	23	29.20	29.35	-22	6,546	-0.34%
2021/02/19	16	28.30	1	28.50	28.30	15	6,546	0.23%
2021/02/18	1	28.60	8	28.43	28.60	-7	6,541	-0.11%
2021/02/17	0	0.00	5	28.43	28.55	-5	6,536	-0.08%
2021/02/05	2	28.00	0	0.00	28.00	2	6,498	0.03%
2021/02/04	1	28.15	1	28.50	28.15	0	6,480	0.00%
2021/02/03	4	28.31	2	28.35	28.35	2	6,522	0.03%
2021/02/02	12	28.20	5	28.24	28.30	7	6,595	0.11%
2021/02/01	2	28.03	0	0.00	28.00	2	6,638	0.03%
2021/01/29	14	28.11	4	28.38	28.45	10	6,598	0.15%
2021/01/28	3	27.87	7	27.91	28.00	-4	6,538	-0.06%
2021/01/27	1	28.15	2	28.10	28.20	-1	6,506	-0.02%
2021/01/25	1	28.05	1	28.30	28.25	0	6,474	0.00%
2021/01/22	2	27.95	1	27.85	27.85	1	6,458	0.02%
2021/01/21	2	28.00	0	0.00	28.00	2	6,408	0.03%
2021/01/20	9	28.46	3	28.28	28.30	6	6,375	0.09%
2021/01/19	1	29.20	0	0.00	29.15	1	6,314	0.02%
2021/01/18	0	0.00	1	29.60	29.40	-1	6,285	-0.02%
2021/01/14	0	0.00	4	30.24	30.10	-4	6,205	-0.06%
2021/01/12	1	29.45	1	29.75	29.40	0	6,141	0.00%
2021/01/11	7	29.64	5	30.15	30.10	2	6,098	0.03%
2021/01/08	1	29.90	0	0.00	29.55	1	6,060	0.02%
2021/01/07	3	30.15	0	0.00	29.95	3	5,996	0.05%
2021/01/06	12	30.60	1	31.00	30.00	11	5,955	0.18%
2021/01/05	3	30.90	1	30.85	30.85	2	5,853	0.03%
2021/01/04	0	31.40	12	31.15	31.40	-12	5,805	-0.21%
2020/12/31	2	30.98	0	0.00	30.75	2	5,767	0.03%
2020/12/30	2	31.13	1	31.20	31.25	1	5,816	0.02%
2020/12/29	2	31.30	13	31.60	31.30	-11	5,781	-0.19%
2020/12/28	2	30.85	2	31.38	31.20	0	5,705	0.00%
2020/12/25	0	0.00	5	30.61	30.55	-5	5,630	-0.09%
2020/12/24	0	0.00	1	30.55	30.30	-1	5,600	-0.02%
2020/12/23	2	29.98	3	30.18	30.30	-1	5,603	-0.02%
2020/12/22	7	30.60	1	30.05	30.05	6	5,630	0.11%
2020/12/21	11	30.83	5	30.72	30.70	6	5,620	0.11%
2020/12/18	3	31.50	2	31.65	31.35	1	5,590	0.02%
2020/12/17	1	31.45	1	31.05	31.20	0	5,477	0.00%
2020/12/16	0	0.00	2	30.95	31.25	-2	5,463	-0.04%
2020/12/15	1	31.50	0	0.00	30.55	1	5,455	0.02%
2020/12/14	1	30.85	4	31.31	31.45	-3	5,418	-0.06%
2020/12/11	10	31.12	2	30.98	30.90	8	5,397	0.15%
2020/12/10	5	31.60	0	0.00	31.60	5	5,361	0.09%
2020/12/09	20	32.00	0	0.00	32.45	20	5,222	0.38%
2020/12/08	0	0.00	1	32.30	31.80	-1	5,085	-0.02%
2020/12/07	10	31.33	6	31.85	31.70	4	5,005	0.08%
2020/12/04	16	31.55	14	31.30	31.30	2	4,944	0.04%
2020/12/03	20	32.15	25	32.17	32.05	-5	4,829	-0.10%
2020/12/02	4.2	31.38	9	31.46	31.50	-4.8	4,736	-0.10%
2020/12/01	5	31.33	21	31.43	31.30	-16	4,723	-0.34%
2020/11/30	1	30.90	3	31.10	31.30	-2	4,715	-0.04%
2020/11/27	2	30.98	1	31.25	31.00	1	4,718	0.02%
2020/11/26	3	30.92	2	30.80	30.95	1	4,708	0.02%
2020/11/25	1	30.65	2	30.70	30.60	-1	4,826	-0.02%
2020/11/24	1	30.10	3	30.28	30.10	-2	4,702	-0.04%
2020/11/23	5	30.46	15	30.30	30.25	-10	4,833	-0.21%
2020/11/20	11	30.53	14	30.43	30.45	-3	4,811	-0.06%
2020/11/19	0	0.00	5	29.65	29.50	-5	4,603	-0.11%
2020/11/18	1	29.00	16	29.07	29.40	-15	4,566	-0.33%
2020/11/17	15	28.55	3	28.53	28.55	12	4,468	0.27%
2020/11/16	3	28.60	30	28.60	28.55	-27	4,604	-0.59%
2020/11/13	4	28.63	2	28.60	28.60	2	4,612	0.04%
2020/11/12	36	28.85	4	28.80	28.80	32	4,618	0.69%
2020/11/11	13	29.13	12	29.17	29.15	1	4,650	0.02%
2020/11/10	10	28.80	9	29.17	29.30	1	4,643	0.02%
2020/11/09	1	28.60	2	29.08	28.60	-1	4,601	-0.02%
2020/11/06	3	28.93	2	29.05	28.80	1	4,597	0.02%
2020/11/05	0	0.00	30	28.90	28.95	-30	4,625	-0.65%
2020/11/04	0	0.00	1	28.65	28.65	-1	4,656	-0.02%
2020/11/02	4	28.51	2	28.40	28.40	2	4,922	0.04%
2020/10/30	5	28.74	1	28.50	28.70	4	4,970	0.08%
2020/10/29	3	28.63	3	28.87	28.80	0	5,076	0.00%
2020/10/27	7	29.39	5	29.37	29.25	2	5,119	0.04%
2020/10/26	4	28.88	7	28.91	28.90	-3	5,106	-0.06%
2020/10/23	1	28.85	0	0.00	28.75	1	5,166	0.02%
2020/10/22	1	28.85	2	28.70	28.70	-1	5,302	-0.02%
2020/10/20	2	28.85	3	28.75	28.70	-1	5,507	-0.02%
2020/10/19	0	0.00	2	28.93	28.80	-2	5,572	-0.04%
2020/10/16	4	28.80	0	0.00	28.60	4	5,630	0.07%
2020/10/14	2	29.55	0	0.00	29.45	2	5,784	0.03%
2020/10/08	2	29.63	2	29.20	29.20	0	6,003	0.00%
2020/10/07	1	29.80	1	29.55	29.50	0	6,051	0.00%
2020/10/06	2	29.05	5	29.15	29.00	-3	6,028	-0.05%
2020/10/05	3	28.80	5	28.88	28.90	-2	6,176	-0.03%
2020/09/30	0	0.00	1	28.65	28.60	-1	6,314	-0.02%
2020/09/29	2	28.68	3	28.62	28.60	-1	6,436	-0.02%
2020/09/28	3	28.47	2	28.50	28.45	1	6,627	0.02%
2020/09/25	2	28.20	12	28.05	28.35	-10	6,782	-0.15%
2020/09/24	12	28.59	5	28.68	28.35	7	6,839	0.10%
2020/09/23	12	29.50	3	29.40	29.30	9	6,911	0.13%
2020/09/22	6	29.80	4	29.65	29.60	2	7,288	0.03%
2020/09/21	1	30.25	6	30.28	30.15	-5	7,600	-0.07%
2020/09/18	2	30.28	8	30.36	30.10	-6	7,613	-0.08%
2020/09/16	0	0.00	1	30.50	30.50	-1	7,675	-0.01%
2020/09/15	8	30.70	2	31.00	30.70	6	7,687	0.08%
2020/09/14	0	0.00	1	30.45	30.45	-1	7,913	-0.01%
2020/09/11	5	30.53	1	30.70	30.25	4	8,004	0.05%
2020/09/10	7	30.63	1	30.95	30.55	6	8,207	0.07%
2020/09/09	1	30.35	1	30.80	31.00	0	8,241	0.00%
2020/09/08	9	30.61	7	30.72	30.45	2	8,310	0.02%
2020/09/07	2	31.54	6	31.37	31.00	-4	8,379	-0.05%
2020/09/04	3	30.18	8	30.17	30.60	-5	8,293	-0.06%
2020/09/03	5	30.68	1	30.55	30.55	4	8,287	0.05%
2020/09/02	23	30.85	11	30.95	30.80	12	8,260	0.15%
2020/09/01	4	30.40	1	30.45	30.45	3	8,207	0.04%
2020/08/31	0	0.00	5	30.69	30.10	-5	8,182	-0.06%
2020/08/28	2	29.55	7	30.16	30.00	-5	8,058	-0.06%
2020/08/27	6	30.03	4	29.80	29.80	2	8,063	0.02%
2020/08/26	7	29.04	15	29.62	30.05	-8	7,941	-0.10%
2020/08/25	1	29.05	1	29.55	28.95	0	7,929	0.00%
2020/08/21	0	0.00	7	28.64	28.80	-7	8,070	-0.09%
2020/08/20	7	28.24	13	27.95	28.10	-6	8,171	-0.07%
2020/08/19	4	29.80	19	29.58	29.40	-15	8,176	-0.18%
2020/08/18	10	29.85	5	29.90	29.75	5	8,281	0.06%
2020/08/17	11	30.16	2	30.20	30.20	9	8,289	0.11%
2020/08/14	10	30.00	0	0.00	30.00	10	8,261	0.12%
2020/08/13	11	29.70	0	0.00	29.45	11	8,271	0.13%
2020/08/12	0	0.00	10	29.85	29.75	-10	8,262	-0.12%
2020/08/11	4	30.28	1	30.55	30.15	3	8,251	0.04%
2020/08/10	1	30.30	2	30.45	30.45	-1	8,272	-0.01%
2020/08/07	10	30.22	3	30.08	30.10	7	8,296	0.08%
2020/08/06	4	30.80	52	31.24	31.05	-48	8,239	-0.58%
2020/08/05	3	30.45	1	30.35	30.25	2	8,120	0.02%
2020/08/04	12	30.62	63	30.71	30.35	-51	8,116	-0.63%
2020/08/03	0	0.00	3	30.02	29.85	-3	8,021	-0.04%
2020/07/31	0	0.00	20	30.15	29.90	-20	8,109	-0.25%
2020/07/30	3	30.20	45	29.94	29.90	-42	8,131	-0.52%
2020/07/29	0	0.00	70	29.54	29.50	-70	8,105	-0.86%
2020/07/28	9	29.42	3	29.67	28.95	6	8,104	0.07%
2020/07/27	23	30.46	4	30.54	30.05	19	8,020	0.24%
2020/07/24	7	31.11	5	31.44	30.75	2	7,968	0.03%
2020/07/23	13	31.03	6	31.38	30.90	7	7,898	0.09%
2020/07/22	0	0.00	2	31.40	31.25	-2	7,899	-0.03%
2020/07/21	0	0.00	1	31.25	31.20	-1	7,864	-0.01%
2020/07/20	0	0.00	1	31.50	31.50	-1	7,808	-0.01%
2020/07/17	12	30.96	17	30.66	31.00	-5	7,761	-0.06%
2020/07/16	5	31.15	10	31.25	31.15	-5	7,761	-0.06%
2020/07/15	10	31.10	6	31.08	30.70	4	7,708	0.05%
2020/07/14	5	31.21	3	31.10	31.00	2	7,806	0.03%
2020/07/13	0	0.00	6	31.86	31.80	-6	7,782	-0.08%
2020/07/10	18	32.18	9	31.45	31.30	9	7,843	0.11%
2020/07/09	29	33.39	14	32.98	32.90	15	7,741	0.19%
2020/07/08	8	33.61	9	33.52	33.45	-1	7,696	-0.01%
2020/07/07	27	33.21	9	33.94	32.95	18	7,652	0.24%
2020/07/06	7	33.08	11	33.18	33.10	-4	7,565	-0.05%
2020/07/03	4	32.46	3	32.67	32.40	1	7,551	0.01%
2020/07/02	24	32.90	13	32.78	32.50	11	7,536	0.15%
2020/07/01	34	32.78	7	33.07	32.35	27	7,466	0.36%
2020/06/30	12	30.89	17	32.06	33.15	-5	7,086	-0.07%
2020/06/29	1	30.15	3	30.28	30.15	-2	6,816	-0.03%
2020/06/24	1	30.60	2	30.68	30.50	-1	6,829	-0.01%
2020/06/23	0	0.00	1	30.60	30.60	-1	6,858	-0.01%
2020/06/22	11	30.65	2	30.65	30.50	9	6,869	0.13%
2020/06/19	2	30.60	156	30.90	30.30	-154	6,947	-2.22%	大賣/鉅額交易
2020/06/18	1	30.65	12	30.90	30.80	-11	6,746	-0.16%
2020/06/17	23	30.80	105	30.96	30.75	-82	6,739	-1.22%	大賣/
2020/06/16	2	30.00	30	30.35	30.00	-28	6,809	-0.41%
2020/06/15	14	29.98	12	30.30	29.70	2	7,172	0.03%
2020/06/12	6	28.73	6	29.08	29.15	0	7,177	0.00%
2020/06/11	0.1	30.15	100	30.15	29.85	-99.9	7,204	-1.39%
2020/06/10	2	29.95	1	30.10	30.05	1	7,285	0.01%
2020/06/09	2	30.18	0	0.00	30.15	2	7,462	0.03%
2020/06/08	4	30.33	1	30.70	30.45	3	7,598	0.04%
2020/06/05	5	30.19	82	30.22	30.15	-77	7,587	-1.01%
2020/06/04	3	30.55	32	30.64	30.20	-29	7,633	-0.38%
2020/06/03	4	30.16	2	30.25	30.15	2	7,707	0.03%
2020/06/01	0	0.00	1	30.45	30.55	-1	7,836	-0.01%
2020/05/29	1	29.75	0	0.00	30.50	1	7,867	0.01%
2020/05/28	2	30.15	26	30.30	29.60	-24	8,077	-0.30%
2020/05/27	1	30.90	51	30.72	30.70	-50	8,086	-0.62%
2020/05/26	18	30.33	4	30.16	30.00	14	8,123	0.17%
2020/05/25	2	28.88	172	28.94	29.50	-170	8,136	-2.09%	大賣/鉅額交易
2020/05/22	6	28.38	0	0.00	28.10	6	8,028	0.07%
2020/05/21	1	28.85	1	28.80	28.80	0	8,024	0.00%
2020/05/20	1	28.90	4	28.85	28.70	-3	8,128	-0.04%
2020/05/19	1	28.35	5	28.56	28.65	-4	8,101	-0.05%
2020/05/18	1	28.10	1	28.00	27.95	0	8,078	0.00%
2020/05/15	1	28.50	1	28.30	28.30	0	8,076	0.00%
2020/05/14	6	28.68	38	28.83	28.20	-32	8,040	-0.40%
2020/05/13	34	29.15	3	29.20	29.15	31	7,992	0.39%
2020/05/12	2	28.93	0	0.00	29.10	2	7,979	0.03%
2020/05/11	6	28.80	3	29.00	28.90	3	7,968	0.04%
2020/05/08	5	29.00	42	28.94	28.90	-37	7,937	-0.47%
2020/05/07	52	28.95	6	29.00	29.10	46	7,925	0.58%
2020/05/06	1	29.65	6	29.93	29.70	-5	7,842	-0.06%
2020/05/05	3	29.40	5	29.84	29.40	-2	7,803	-0.03%
2020/05/04	6	29.27	0	0.00	29.25	6	7,814	0.08%
2020/04/30	5	30.03	4	30.14	30.00	1	7,805	0.01%
2020/04/29	3	29.85	2	30.25	29.85	1	7,858	0.01%
2020/04/28	5	30.04	40	30.23	29.95	-35	7,869	-0.44%
2020/04/27	0	0.00	6	29.70	30.00	-6	7,955	-0.08%
2020/04/24	34	28.81	0	0.00	29.15	34	7,894	0.43%
2020/04/23	3	28.80	1	28.90	28.80	2	7,896	0.03%
2020/04/22	9	28.74	0	0.00	28.60	9	7,870	0.11%
2020/04/21	4	29.50	0	0.00	28.80	4	7,852	0.05%
2020/04/20	0	0.00	6	30.03	30.05	-6	7,769	-0.08%
2020/04/17	6	30.52	2	30.95	30.05	4	7,769	0.05%
2020/04/16	3	31.33	3	30.93	31.20	0	7,613	0.00%
2020/04/15	5	31.42	9	31.48	31.20	-4	7,598	-0.05%
2020/04/14	9	30.66	1	30.80	30.60	8	7,525	0.11%
2020/04/13	3	30.67	5	30.51	30.60	-2	7,578	-0.03%
2020/04/10	0	0.00	3	30.18	30.40	-3	7,528	-0.04%
2020/04/09	2	29.85	0	0.00	29.70	2	7,544	0.03%
2020/04/08	1	30.00	2	30.18	30.35	-1	7,478	-0.01%
2020/04/07	7	29.20	0	0.00	29.25	7	7,348	0.10%
2020/04/06	1	29.10	6	29.37	29.35	-5	7,284	-0.07%
2020/04/01	4	28.65	2	28.65	28.90	2	7,353	0.03%
2020/03/31	2	29.08	0	0.00	28.40	2	7,422	0.03%
2020/03/30	0	28.30	3	28.08	28.30	-3	7,425	-0.04%
2020/03/27	2	28.40	1	29.30	27.95	1	7,509	0.01%
2020/03/26	0	0.00	1	28.20	28.85	-1	7,909	-0.01%
2020/03/25	7	28.92	3	29.02	28.90	4	8,151	0.05%
2020/03/24	1	28.60	1	28.50	28.40	0	8,194	0.00%
2020/03/23	3	27.47	2	28.20	27.70	1	8,536	0.01%
2020/03/20	0	0.00	12	30.29	29.45	-12	8,940	-0.13%
2020/03/19	9	27.29	23	27.52	28.40	-14	9,253	-0.15%
2020/03/18	2	27.45	2	28.13	26.95	0	8,872	0.00%
2020/03/17	2	25.65	13	26.61	26.95	-11	9,000	-0.12%
2020/03/16	1	29.75	0	0.00	27.00	1	8,874	0.01%
2020/03/13	5	29.00	17	29.06	29.75	-12	8,709	-0.14%
2020/03/12	8	32.83	5	33.10	32.10	3	8,506	0.04%
2020/03/11	4	35.19	3	35.20	34.85	1	8,348	0.01%
2020/03/10	5	34.80	5	35.32	35.80	0	8,328	0.00%
2020/03/09	0	0.00	6	35.75	35.60	-6	8,248	-0.07%
2020/03/06	3	37.65	1	37.60	37.55	2	8,123	0.02%
2020/03/05	2	38.00	0	0.00	36.90	2	8,060	0.02%
2020/03/04	0	0.00	2	37.55	37.65	-2	7,951	-0.03%
2020/03/03	6	37.57	26	37.89	37.45	-20	7,867	-0.25%
2020/03/02	5	35.32	12	35.89	36.40	-7	7,673	-0.09%
2020/02/27	12	35.92	9	36.18	35.00	3	7,547	0.04%
2020/02/26	34	36.38	24	36.21	36.50	10	7,373	0.14%
2020/02/25	3	34.53	1	34.85	34.90	2	7,202	0.03%
2020/02/24	6	34.95	6	35.15	34.90	0	7,183	0.00%
2020/02/21	15	35.88	13	35.98	35.45	2	7,171	0.03%
2020/02/20	8	35.00	10	35.16	35.30	-2	7,060	-0.03%
2020/02/19	0	0.00	1	34.75	34.70	-1	7,049	-0.01%
2020/02/18	2	34.73	11	34.95	34.75	-9	7,057	-0.13%
2020/02/17	9	34.52	10	34.39	34.60	-1	7,086	-0.01%
2020/02/14	3	34.45	2	34.55	34.40	1	7,082	0.01%
2020/02/13	0	34.40	0	0.00	34.15	0	7,087	0.00%
2020/02/12	3	34.28	4	34.19	34.15	-1	7,121	-0.01%
2020/02/11	1	33.60	6	33.85	34.00	-5	7,123	-0.07%
2020/02/10	2	32.85	10	33.20	33.05	-8	7,237	-0.11%
2020/02/07	1	33.55	2	33.40	33.35	-1	7,243	-0.01%
2020/02/06	0	0.00	10	34.00	34.20	-10	7,237	-0.14%
2020/02/05	1	34.20	3	34.02	33.60	-2	7,244	-0.03%
2020/02/04	3	33.35	0	0.00	33.50	3	7,220	0.04%
2020/02/03	14	32.12	9	32.47	33.00	5	7,249	0.07%
2020/01/31	2	34.65	3	34.52	34.25	-1	7,189	-0.01%
2020/01/30	24	34.70	5	34.16	34.20	19	7,193	0.26%
2020/01/17	0	0.00	1	37.85	37.80	-1	7,229	-0.01%
2020/01/16	1	37.55	2	37.50	37.70	-1	7,309	-0.01%
2020/01/15	3	38.07	5	37.65	37.35	-2	7,445	-0.03%
2020/01/13	0	0.00	7	37.42	37.50	-7	7,430	-0.09%
2020/01/10	0	0.00	5	36.80	36.65	-5	7,450	-0.07%
2020/01/09	0	0.00	5	36.65	36.95	-5	7,461	-0.07%
2020/01/08	9	36.39	7	36.43	36.15	2	7,466	0.03%
2020/01/07	43	38.03	36	37.10	37.00	7	7,476	0.09%
2020/01/06	5	38.38	8	38.35	38.20	-3	7,443	-0.04%
2020/01/03	11	38.30	1	38.65	38.15	10	7,509	0.13%
2020/01/02	9	38.40	0	0.00	38.35	9	7,550	0.12%
2019/12/31	0	0.00	1	38.50	38.45	-1	7,597	-0.01%
2019/12/30	5	38.43	2	38.60	38.35	3	7,685	0.04%
2019/12/27	9	38.63	7	39.04	38.50	2	7,650	0.03%
2019/12/26	13	38.41	0	0.00	38.40	13	7,510	0.17%
2019/12/25	0	0.00	11	38.97	38.90	-11	7,446	-0.15%
2019/12/24	1	38.80	2	39.00	38.75	-1	7,452	-0.01%
2019/12/23	5	39.96	11	39.83	39.20	-6	7,343	-0.08%
2019/12/20	2	39.08	12	38.93	39.00	-10	6,899	-0.14%
2019/12/19	3	38.00	10	38.24	38.50	-7	6,622	-0.11%
2019/12/18	44	38.77	13	38.99	38.10	31	6,490	0.48%
2019/12/17	29	38.50	13	38.16	38.00	16	6,134	0.26%
2019/12/16	7	37.76	46.4	37.98	39.10	-39.4	5,802	-0.68%
2019/12/13	17	35.79	17	35.61	35.55	0	5,577	0.00%
2019/12/12	17	36.61	26	36.91	36.40	-9	5,540	-0.16%
2019/12/11	1	35.75	7	35.73	35.70	-6	5,287	-0.11%
2019/12/10	1	35.65	5	35.65	35.45	-4	5,328	-0.08%
2019/12/09	19	35.11	4	35.10	35.10	15	5,418	0.28%
2019/12/06	1	35.50	0	0.00	35.50	1	5,434	0.02%
2019/12/05	4	35.36	10	35.77	35.85	-6	5,489	-0.11%
2019/12/04	8	35.18	2	35.15	35.15	6	5,506	0.11%
2019/12/03	1	35.10	0	0.00	35.45	1	5,542	0.02%
2019/12/02	0	0.00	3	35.40	35.40	-3	5,569	-0.05%
2019/11/29	9	35.14	7	35.38	35.05	2	5,542	0.04%
2019/11/28	4.1	35.48	0	0.00	35.35	4.1	5,538	0.07%
2019/11/27	2	35.90	7	36.02	35.90	-5	5,556	-0.09%
2019/11/26	1	35.15	7	35.25	35.20	-6	5,461	-0.11%
2019/11/21	1	34.50	0	0.00	34.75	1	5,528	0.02%
2019/11/20	0	0.00	2	34.70	34.75	-2	5,526	-0.04%
2019/11/19	0	0.00	6	35.17	35.10	-6	5,512	-0.11%
2019/11/18	0	0.00	9	35.47	35.50	-9	5,514	-0.16%
2019/11/15	3	34.92	1	34.90	34.85	2	5,509	0.04%
2019/11/14	6	34.73	7.5	34.38	34.35	-1.5	5,518	-0.03%
2019/11/13	7.1	34.98	2	34.95	34.95	5.1	5,520	0.09%
2019/11/11	6	34.96	3	34.88	34.65	3	5,626	0.05%
2019/11/08	2	35.80	0	0.00	35.75	2	5,640	0.04%
2019/11/07	8	35.93	5	35.55	36.10	3	5,692	0.05%
2019/11/06	4	37.13	0	0.00	36.90	4	5,686	0.07%
2019/11/05	0	0.00	5	37.90	37.50	-5	5,984	-0.08%
2019/11/04	7	37.35	4	37.30	37.30	3	6,019	0.05%
2019/11/01	2	37.25	1	37.10	37.30	1	6,039	0.02%
2019/10/31	3	37.10	3	37.00	36.80	0	6,132	0.00%
2019/10/30	6	37.74	7	37.74	37.50	-1	6,142	-0.02%
2019/10/29	0	37.55	0	0.00	37.50	0	6,135	0.00%
2019/10/28	6	38.25	0	0.00	37.90	6	6,209	0.10%
2019/10/25	17	38.81	17	39.03	38.75	0	6,201	0.00%
2019/10/24	15	38.73	3	39.20	39.25	12	6,162	0.19%
2019/10/23	23	38.67	5	38.54	38.50	18	6,182	0.29%
2019/10/22	1	38.15	0	0.00	38.00	1	6,083	0.02%
2019/10/18	12	37.99	0	0.00	37.90	12	6,115	0.20%
2019/10/17	0	0.00	3	38.13	38.10	-3	6,146	-0.05%
2019/10/16	3	37.58	4	37.84	37.50	-1	6,336	-0.02%
2019/10/15	7	38.04	3	38.28	37.95	4	6,533	0.06%
2019/10/14	0	0.00	4	38.16	38.25	-4	6,572	-0.06%
2019/10/09	4	37.70	2	38.20	37.70	2	6,532	0.03%
2019/10/08	6	37.75	13	37.79	38.25	-7	6,479	-0.11%
2019/10/07	1	37.55	17	37.71	37.50	-16	6,469	-0.25%
2019/10/04	8	37.08	6	37.35	36.85	2	6,431	0.03%
2019/10/03	6	36.14	0	0.00	36.45	6	6,430	0.09%
2019/10/02	2	36.13	1	36.25	36.05	1	6,775	0.01%
2019/10/01	0	0.00	1	36.00	36.15	-1	6,792	-0.01%
2019/09/27	1	35.50	2	36.35	35.50	-1	6,765	-0.01%
2019/09/26	2	36.83	1	37.15	36.70	1	6,700	0.01%
2019/09/25	12	36.88	4	37.09	36.65	8	6,722	0.12%
2019/09/23	1	37.85	2	37.95	37.65	-1	6,702	-0.01%
2019/09/20	15	37.91	19	37.66	37.70	-4	6,702	-0.06%
2019/09/19	17	37.87	12	37.63	37.50	5	6,640	0.08%
2019/09/18	15	38.27	14	38.64	38.55	1	6,601	0.02%
2019/09/17	2	37.05	0	0.00	36.65	2	6,243	0.03%
2019/09/12	1	37.70	7	37.42	37.05	-6	6,354	-0.09%
2019/09/11	7	37.18	15	37.06	37.25	-8	6,393	-0.13%
2019/09/10	7	36.04	3	36.20	35.85	4	6,314	0.06%
2019/09/09	1	37.00	7	37.01	36.75	-6	6,308	-0.10%
2019/09/06	9	36.07	3.5	36.16	36.20	5.5	6,293	0.09%
2019/09/05	0	0.00	22	35.69	35.50	-22	6,436	-0.34%
2019/09/04	0	0.00	2.4	35.23	35.25	-2.4	6,445	-0.04%
2019/09/03	5	35.10	2.5	35.05	34.75	2.5	6,550	0.04%
2019/09/02	1	34.30	1	34.50	34.90	0	6,591	0.00%
2019/08/30	0	0.00	1	35.00	34.75	-1	6,617	-0.02%
2019/08/29	0	0.00	1	34.75	34.60	-1	6,662	-0.02%
2019/08/28	2	34.75	8	34.73	34.75	-6	6,702	-0.09%
2019/08/27	2	34.55	3	34.50	34.40	-1	6,781	-0.01%
2019/08/26	3	33.50	0	34.30	33.85	3	6,789	0.04%
2019/08/22	2	34.18	7.2	34.26	34.05	-5.2	6,845	-0.08%
2019/08/21	2	34.05	1	34.10	33.95	1	6,878	0.01%
2019/08/20	5	33.89	2	33.88	33.75	3	6,914	0.04%
2019/08/19	7	33.91	8	33.96	33.95	-1	6,963	-0.01%
2019/08/16	11	33.95	17.6	34.11	34.20	-6.6	6,984	-0.09%
2019/08/15	21	32.99	10	33.59	33.70	11	7,001	0.16%
2019/08/14	2	33.40	35	33.42	33.25	-33	7,095	-0.47%
2019/08/13	16	32.61	9.2	32.73	32.65	6.8	7,071	0.10%
2019/08/12	2	32.65	6.5	33.13	33.25	-4.5	7,124	-0.06%
2019/08/08	11	32.68	0.5	33.20	32.85	10.5	7,143	0.15%
2019/08/07	53	32.85	33.5	33.23	33.00	19.5	7,184	0.27%
2019/08/06	1	35.15	6.4	35.60	35.85	-5.4	7,017	-0.08%
2019/08/05	4	36.68	5	36.65	36.40	-1	7,074	-0.01%
2019/08/02	4	37.14	1	36.80	36.80	3	7,279	0.04%
2019/08/01	10	38.22	0	0.00	37.95	10	7,349	0.14%
2019/07/31	4	38.90	4	38.93	38.85	0	7,567	0.00%
2019/07/30	22	39.50	6	40.28	38.75	16	7,993	0.20%
2019/07/29	26	40.45	3	40.23	40.10	23	7,996	0.29%
2019/07/26	14	40.17	4	40.24	40.25	10	8,005	0.12%
2019/07/25	0	0.00	7	40.15	40.25	-7	8,165	-0.09%
2019/07/24	3	39.50	0	0.00	39.35	3	8,097	0.04%
2019/07/23	2	39.30	6	39.39	39.50	-4	8,160	-0.05%
2019/07/22	1	39.20	5	39.34	39.25	-4	8,204	-0.05%
2019/07/19	5	39.32	0	0.00	39.15	5	8,258	0.06%
2019/07/18	24	40.25	12	40.76	39.55	12	8,268	0.15%
2019/07/17	2	40.20	19	40.16	40.55	-17	8,135	-0.21%
2019/07/16	3	39.32	14	39.69	39.40	-11	8,035	-0.14%
2019/07/15	7	38.69	5	38.82	38.95	2	8,111	0.02%
2019/07/12	1	39.25	1	39.25	38.90	0	8,342	0.00%
2019/07/11	1	39.20	7	39.21	39.20	-6	8,562	-0.07%
2019/07/10	4	38.61	4	38.80	38.65	0	8,614	0.00%
2019/07/09	7	38.64	5	38.41	38.65	2	8,828	0.02%
2019/07/08	26	39.29	91	39.42	39.00	-65	9,049	-0.72%
2019/07/05	1	37.30	3	37.50	37.50	-2	9,086	-0.02%
2019/07/04	11	37.11	8	37.18	37.10	3	10,207	0.03%
2019/07/03	4	37.09	0	0.00	37.00	4	10,571	0.04%
2019/07/02	1	37.25	11.3	37.47	37.35	-10.3	10,901	-0.09%
2019/07/01	8	36.91	1	37.10	36.85	7	11,031	0.06%
2019/06/28	5	36.65	23	36.68	36.55	-18	11,361	-0.16%
2019/06/27	16	36.93	3	36.98	36.70	13	11,501	0.11%
2019/06/26	7	36.50	1	36.65	36.80	6	11,707	0.05%
2019/06/25	17	37.08	2	38.00	36.75	15	11,834	0.13%
2019/06/24	0	0.00	1	37.35	37.40	-1	11,963	-0.01%
2019/06/21	2	37.40	18	37.34	37.20	-16	12,065	-0.13%
2019/06/20	23	37.18	7	37.23	37.10	16	12,189	0.13%
2019/06/19	1	37.00	11	36.99	37.05	-10	12,635	-0.08%
2019/06/18	9	36.24	2	36.35	36.10	7	12,760	0.05%
2019/06/17	5	36.76	2	37.13	36.50	3	13,098	0.02%
2019/06/14	4	36.88	1	36.85	36.90	3	13,916	0.02%
2019/06/13	7	37.04	13	37.00	36.80	-6	14,624	-0.04%
2019/06/12	3	36.00	1	36.30	36.25	2	14,754	0.01%
2019/06/11	4	36.08	4	36.13	36.00	0	14,900	0.00%
2019/06/10	1	35.65	1	35.55	35.50	0	14,813	0.00%
2019/06/06	7	34.99	6	34.87	34.95	1	14,843	0.01%
2019/06/05	2	35.55	4	35.90	34.85	-2	14,952	-0.01%
2019/06/04	4	35.15	2	35.15	35.15	2	14,982	0.01%
2019/06/03	6	35.26	0	0.00	35.10	6	15,244	0.04%
2019/05/31	4	36.29	2	36.38	36.10	2	15,195	0.01%
2019/05/30	0	0.00	1	36.25	36.25	-1	15,280	-0.01%
2019/05/29	5.1	35.75	1	35.80	35.70	4.1	15,399	0.03%
2019/05/28	1	36.50	2	36.45	36.05	-1	15,485	-0.01%
2019/05/27	4	35.80	1	36.40	35.80	3	15,658	0.02%
2019/05/24	1	36.40	8	36.18	36.15	-7	16,081	-0.04%
2019/05/23	8	35.39	0	0.00	35.65	8	16,183	0.05%
2019/05/22	1	36.30	1	36.70	36.10	0	16,253	0.00%
2019/05/21	2	35.50	9	36.05	36.65	-7	16,356	-0.04%
2019/05/20	4	34.70	0	0.00	34.55	4	16,304	0.02%
2019/05/17	1	34.85	3	35.62	34.55	-2	16,364	-0.01%
2019/05/16	4	35.93	2	36.43	35.50	2	16,401	0.01%
2019/05/15	1	36.05	9	36.77	36.70	-8	16,463	-0.05%
2019/05/14	8	34.56	16	35.64	35.65	-8	16,506	-0.05%
2019/05/13	17	35.50	0	0.00	35.40	17	16,473	0.10%
2019/05/10	8	36.74	11	36.60	36.45	-3	16,462	-0.02%
2019/05/09	22	37.56	23	38.28	37.20	-1	16,372	-0.01%
2019/05/08	24	37.81	9	37.86	37.50	15	16,549	0.09%
2019/05/07	27	39.36	24	39.55	39.20	3	16,842	0.02%
2019/05/06	11	41.70	10	42.00	41.50	1	16,539	0.01%
2019/05/03	17	42.74	122.1	42.78	42.90	-105.1	16,507	-0.64%	大賣/鉅額交易
2019/05/02	1	42.85	14	42.74	43.05	-13	16,608	-0.08%
2019/04/30	5	41.08	5	41.47	41.80	0	16,598	0.00%
2019/04/29	2	40.60	9	41.49	41.20	-7	16,873	-0.04%
2019/04/26	18	41.48	1	41.20	41.20	17	16,896	0.10%
2019/04/25	7	42.00	11	42.18	42.00	-4	17,209	-0.02%
2019/04/24	21	42.74	8	42.88	42.45	13	17,234	0.08%
2019/04/23	8	42.65	2	42.55	42.60	6	17,276	0.03%
2019/04/22	0	0.00	2	43.15	43.15	-2	17,522	-0.01%
2019/04/19	5	42.81	40	42.74	42.70	-35	17,712	-0.20%
2019/04/18	23	43.49	20	43.12	42.15	3	17,796	0.02%
2019/04/17	5	45.21	5	44.60	44.30	0	17,877	0.00%
2019/04/16	3	43.77	2	44.05	44.50	1	17,684	0.01%
2019/04/15	15	43.73	12	43.95	43.90	3	17,630	0.02%
2019/04/12	10	43.74	21	43.80	43.75	-11	17,456	-0.06%
2019/04/11	15	43.42	7	43.12	43.00	8	17,228	0.05%
2019/04/10	54	43.82	66	43.99	44.25	-12	16,912	-0.07%
2019/04/09	12	41.68	22	41.78	42.00	-10	15,995	-0.06%
2019/04/08	10	41.39	12	41.76	40.90	-2	15,740	-0.01%
2019/04/03	4	40.41	2	40.60	40.45	2	15,536	0.01%
2019/04/02	11	40.92	16.5	41.44	40.80	-5.5	15,407	-0.04%
2019/04/01	7	40.02	12	40.32	40.15	-5	15,066	-0.03%
2019/03/29	5	39.95	13	40.07	39.95	-8	14,931	-0.05%
2019/03/28	7	39.54	12	39.68	39.55	-5	14,844	-0.03%
2019/03/27	14	39.83	36	40.15	39.85	-22	14,968	-0.15%
2019/03/26	20	39.45	7	39.53	39.20	13	14,863	0.09%
2019/03/25	54	39.31	3.2	38.96	38.85	50.8	14,975	0.34%
2019/03/22	20	41.52	37	41.10	40.60	-17	14,881	-0.11%
2019/03/21	31	40.17	13	40.63	40.10	18	14,527	0.12%
2019/03/20	13	40.27	32	40.50	40.35	-19	14,483	-0.13%
2019/03/19	68	40.67	18	41.75	39.55	50	14,288	0.35%
2019/03/18	8	39.13	53	39.06	41.15	-45	13,620	-0.33%
2019/03/15	11	37.58	38	37.65	37.45	-27	13,140	-0.21%
2019/03/14	13	36.76	17	37.04	36.80	-4	12,936	-0.03%
2019/03/13	9	36.21	4	36.61	36.20	5	13,061	0.04%
2019/03/12	22	36.17	8	36.39	36.00	14	13,193	0.11%
2019/03/11	4	36.29	13	36.52	36.25	-9	13,291	-0.07%
2019/03/08	16	35.40	17.5	35.92	36.00	-1.5	13,536	-0.01%
2019/03/07	55	36.06	3	36.32	35.60	52	14,841	0.35%
2019/03/06	41	37.34	3	37.25	37.25	38	15,111	0.25%
2019/03/05	8	37.54	3	37.95	37.50	5	15,338	0.03%
2019/03/04	5	37.20	38	37.77	37.90	-33	15,348	-0.22%
2019/02/27	15	36.83	5	37.10	36.80	10	15,395	0.06%
2019/02/26	14	37.62	4	37.95	37.45	10	15,447	0.06%
2019/02/25	30	37.97	35	38.41	38.00	-5	15,655	-0.03%
2019/02/22	4	37.04	20	37.32	37.10	-16	15,441	-0.10%
2019/02/21	13	36.86	12	36.68	36.55	1	15,576	0.01%
2019/02/20	11	37.00	10	37.37	37.00	1	15,698	0.01%
2019/02/19	0	0.00	2	36.68	36.55	-2	15,945	-0.01%
2019/02/18	2	35.68	14	36.33	35.90	-12	16,167	-0.07%
2019/02/15	42	35.45	2	35.53	35.35	40	16,495	0.24%
2019/02/14	9	36.84	24	37.03	36.50	-15	17,457	-0.09%
2019/02/13	19	36.27	16	36.25	36.20	3	17,620	0.02%
2019/02/12	0	0.00	8	37.37	37.10	-8	17,598	-0.05%
2019/02/11	9	36.68	6	36.83	36.80	3	17,833	0.02%
2019/01/30	102	36.90	4	36.61	36.55	98	17,875	0.55%	大買/
2019/01/29	23	37.13	15	37.15	37.00	8	17,804	0.04%
2019/01/28	77	37.46	21.5	37.35	37.95	55.5	17,508	0.32%
2019/01/25	37	34.84	7	34.98	34.80	30	17,053	0.18%
2019/01/24	2	34.78	2	34.65	34.45	0	17,031	0.00%
2019/01/23	8	34.49	16.7	34.56	34.50	-8.7	17,032	-0.05%
2019/01/22	17	34.19	14.6	34.39	34.00	2.4	16,931	0.01%
2019/01/21	7	33.51	24	34.05	34.10	-17	16,789	-0.10%
2019/01/18	5	32.99	3	33.00	32.95	2	16,517	0.01%
2019/01/17	33	33.13	21	32.77	32.85	12	16,516	0.07%
2019/01/16	6	34.09	4	34.18	34.05	2	16,348	0.01%
2019/01/15	8	33.79	6	33.93	33.80	2	16,294	0.01%
2019/01/14	8	34.14	6	34.31	33.60	2	16,235	0.01%
2019/01/11	20	34.02	8	34.23	33.60	12	15,993	0.08%
2019/01/10	21	34.67	12	34.80	34.60	9	15,728	0.06%
2019/01/09	24	36.22	2	36.48	35.35	22	15,538	0.14%
2019/01/08	6	37.17	13	37.16	37.00	-7	15,237	-0.05%
2019/01/07	11	37.04	11	37.01	36.70	0	15,272	0.00%
2019/01/04	33	36.30	6	35.83	36.50	27	15,269	0.18%
2019/01/03	8	36.66	8	36.16	36.10	0	15,382	0.00%
2019/01/02	9	35.74	13	35.75	36.10	-4	15,459	-0.03%
2018/12/28	20	35.71	9	35.46	35.35	11	15,655	0.07%
2018/12/27	29	36.66	28	36.78	36.50	1	15,552	0.01%
2018/12/26	9	36.86	9	37.21	36.20	0	15,523	0.00%
2018/12/25	2	35.93	2	36.05	36.05	0	15,419	0.00%
2018/12/22	4	35.98	4	36.00	36.00	0	15,442	0.00%
2018/12/21	1	35.95	0	0.00	36.30	1	15,495	0.01%
2018/12/20	20	36.54	6	36.33	35.90	14	15,428	0.09%
2018/12/19	10	38.36	5	38.28	38.15	5	15,382	0.03%
2018/12/18	2	39.05	15	38.67	38.80	-13	15,267	-0.09%
2018/12/17	2	37.68	1	38.90	37.75	1	15,081	0.01%
2018/12/14	8	39.00	3	39.18	38.65	5	14,964	0.03%
2018/12/13	7	38.84	11	39.00	38.90	-4	14,878	-0.03%
2018/12/12	40	39.55	1	39.85	39.45	39	14,731	0.26%
2018/12/11	140	39.49	8	39.23	39.15	132	14,594	0.90%	大買/鉅額交易
2018/12/10	25	39.88	8	39.86	39.50	17	14,454	0.12%
2018/12/07	6	43.15	5	43.38	42.80	1	14,188	0.01%
2018/12/06	19	44.20	4	43.96	42.55	15	14,100	0.11%
2018/12/05	74	46.04	11	46.38	46.45	63	13,891	0.45%
2018/12/04	5	46.86	2	47.03	46.35	3	13,879	0.02%
2018/12/03	142	47.01	35	46.63	47.25	107	13,881	0.77%	大買/鉅額交易
2018/11/30	16	46.79	7	48.69	45.55	9	13,493	0.07%
2018/11/29	84	47.93	14	48.20	47.00	70	12,082	0.58%
2018/11/28	119	45.04	11	44.92	45.30	108	11,511	0.94%	大買/鉅額交易
2018/11/27	159	42.67	7	42.61	43.15	152	11,258	1.35%	大買/鉅額交易
2018/11/26	162	41.96	1	41.75	41.40	161	11,163	1.44%	大買/鉅額交易
2018/11/23	2	42.85	3	41.98	41.90	-1	10,973	-0.01%
2018/11/22	5	43.99	3	44.17	42.60	2	10,822	0.02%
2018/11/21	2	43.35	2	43.00	43.00	0	10,409	0.00%
2018/11/20	1	42.40	2	43.00	42.80	-1	10,156	-0.01%
2018/11/19	5	43.36	5	42.24	41.85	0	9,861	0.00%
2018/11/16	4	44.23	9	43.53	43.00	-5	9,654	-0.05%
2018/11/15	4	42.59	4	43.24	42.90	0	9,436	0.00%
2018/11/14	3	43.40	7	43.82	43.00	-4	9,140	-0.04%
2018/11/13	15	43.39	28	44.07	44.55	-13	8,732	-0.15%
2018/11/12	0	0.00	10	41.26	42.35	-10	7,639	-0.13%
2018/11/09	4	38.58	2	40.03	38.50	2	7,419	0.03%
2018/11/08	0	0.00	6	39.50	39.10	-6	7,418	-0.08%
2018/11/07	3	35.32	6	36.20	37.15	-3	7,128	-0.04%
2018/11/06	1	34.60	1	35.40	33.80	0	7,101	0.00%
2018/11/05	3	34.85	5	34.65	34.85	-2	7,288	-0.03%
2018/11/02	1	35.85	5	35.14	35.70	-4	7,240	-0.06%
2018/11/01	1	34.90	0	0.00	34.90	1	7,135	0.01%
2018/10/31	2	33.00	2.4	33.56	33.60	-0.4	7,146	-0.01%
2018/10/30	2	32.85	4.5	32.61	32.70	-2.5	7,060	-0.04%
2018/10/29	1	31.70	3	31.67	31.70	-2	6,981	-0.03%
2018/10/26	2	31.38	1.2	32.18	31.15	0.8	6,938	0.01%
2018/10/25	11	31.88	1.4	32.25	31.70	9.6	6,878	0.14%
2018/10/24	7	34.24	10	34.06	33.40	-3	6,787	-0.04%
2018/10/23	3	33.23	5.5	33.31	33.00	-2.5	6,567	-0.04%
2018/10/22	1	33.05	16	33.09	33.80	-15	6,553	-0.23%
2018/10/19	1	31.25	7	32.07	32.20	-6	6,460	-0.09%
2018/10/18	0	0.00	4	31.93	31.65	-4	6,359	-0.06%
2018/10/17	9	31.80	10	32.07	31.10	-1	6,306	-0.02%
2018/10/16	3.4	31.56	2	31.95	31.85	1.4	6,232	0.02%
2018/10/15	6	30.94	11	31.88	32.10	-5	6,185	-0.08%
2018/10/12	2	30.75	5	30.96	31.10	-3	6,113	-0.05%
2018/10/11	5	30.62	8	31.04	30.40	-3	6,168	-0.05%
2018/10/09	8	34.50	4	34.46	33.75	4	5,982	0.07%
2018/10/08	18	35.94	8	35.79	35.50	10	5,802	0.17%
2018/10/05	3	38.42	5	38.29	38.40	-2	5,547	-0.04%
2018/10/04	3	39.28	6	39.13	39.05	-3	5,427	-0.06%
2018/10/03	20	39.22	5	39.47	38.90	15	5,353	0.28%
2018/10/02	8	39.63	3	40.08	39.50	5	5,297	0.09%
2018/10/01	4	39.91	1	39.95	39.90	3	5,281	0.06%
2018/09/28	10	41.25	1.1	41.52	40.60	8.9	5,253	0.17%
2018/09/27	23	42.20	6	42.28	42.20	17	5,235	0.32%
2018/09/26	12	42.83	33	42.55	43.05	-21	5,288	-0.40%
2018/09/25	2	40.40	1	40.05	40.35	1	5,267	0.02%
2018/09/21	1	39.90	6	40.46	39.90	-5	5,244	-0.10%
2018/09/20	2	39.83	0	0.00	39.40	2	5,200	0.04%
2018/09/19	3	40.07	19	39.50	40.05	-16	5,207	-0.31%
2018/09/18	11	38.92	9	39.24	38.50	2	5,175	0.04%
2018/09/17	14	39.42	9	39.82	39.30	5	5,159	0.10%
2018/09/14	1	40.00	5	40.18	40.10	-4	5,128	-0.08%
2018/09/12	5	38.32	10	39.05	39.30	-5	5,099	-0.10%
2018/09/11	1	38.40	10	38.53	38.80	-9	5,147	-0.17%
2018/09/10	9	38.60	0	0.00	37.20	9	5,086	0.18%
2018/09/07	6	41.03	48.3	41.47	39.90	-42.3	5,012	-0.84%
2018/09/06	11	42.92	5	42.85	42.70	6	4,873	0.12%
2018/09/05	8	43.78	8	43.99	43.45	0	4,887	0.00%
2018/09/04	1	43.45	1	44.35	44.35	0	4,910	0.00%
2018/09/03	35	43.90	8	44.56	43.45	27	4,930	0.55%
2018/08/31	6	44.40	19	43.89	44.60	-13	4,955	-0.26%
2018/08/30	13	44.18	12	44.20	44.10	1	4,956	0.02%
2018/08/29	9	44.41	12	44.63	44.65	-3	5,025	-0.06%
2018/08/28	11	44.25	7	44.31	44.40	4	5,106	0.08%
2018/08/24	2	43.65	0	0.00	43.55	2	5,162	0.04%
2018/08/23	19	43.77	8	43.88	44.15	11	5,221	0.21%
2018/08/22	12	44.68	22	44.58	44.35	-10	5,244	-0.19%
2018/08/21	2	42.05	2	42.25	42.05	0	5,029	0.00%
2018/08/20	4	42.26	5	42.80	42.10	-1	5,034	-0.02%
2018/08/17	1	43.80	4	44.30	43.20	-3	5,033	-0.06%
2018/08/16	6	43.33	38.4	42.20	43.55	-32.4	5,097	-0.64%
2018/08/15	28	44.04	22.1	44.16	42.85	5.9	5,021	0.12%
2018/08/14	2	45.88	0	0.00	46.15	2	4,878	0.04%
2018/08/13	8	46.75	8	46.49	47.05	0	4,842	0.00%
2018/08/10	38	48.88	33.3	48.79	47.05	4.7	4,764	0.10%
2018/08/09	1	51.80	25	52.10	51.60	-24	4,683	-0.51%
2018/08/08	2	52.10	2	52.60	52.60	0	4,743	0.00%
2018/08/07	33	51.66	23	51.66	52.40	10	4,823	0.21%
2018/08/06	3	55.33	3	55.37	55.40	0	4,710	0.00%
2018/08/03	0	0.00	2	54.65	54.80	-2	4,733	-0.04%
2018/08/02	2	54.55	2	54.95	54.00	0	4,757	0.00%
2018/08/01	1	54.40	1	54.80	54.60	0	4,796	0.00%
2018/07/31	2	54.05	4	54.45	53.90	-2	4,998	-0.04%
2018/07/30	12	53.95	9	54.46	53.90	3	5,051	0.06%
2018/07/27	2	54.80	9	54.22	54.80	-7	5,066	-0.14%
2018/07/26	1	53.20	1	53.60	53.20	0	5,053	0.00%
2018/07/25	2	53.30	0	0.00	53.40	2	5,193	0.04%
2018/07/24	3	53.70	1	53.30	53.30	2	5,409	0.04%
2018/07/23	1	53.40	2	53.75	53.40	-1	5,553	-0.02%
2018/07/20	4	53.65	6	53.93	53.70	-2	5,622	-0.04%
2018/07/19	4	54.15	4	53.95	53.70	0	5,615	0.00%
2018/07/18	4	54.60	17	54.81	55.00	-13	5,598	-0.23%
2018/07/17	0	0.00	1	52.40	52.50	-1	5,448	-0.02%
2018/07/16	12	52.77	4	52.90	52.80	8	5,456	0.15%
2018/07/13	21	52.75	5	52.16	52.80	16	5,476	0.29%
2018/07/12	10	51.20	2.3	51.51	51.40	7.7	5,501	0.14%
2018/07/11	3	51.20	3	51.43	51.10	0	5,609	0.00%
2018/07/10	6	51.25	0.2	51.50	51.20	5.8	5,642	0.10%
2018/07/09	10	51.38	10	51.24	51.90	0	5,687	0.00%
2018/07/06	5	51.58	11.3	51.71	51.70	-6.3	5,681	-0.11%
2018/07/05	4	51.28	7.6	51.37	51.30	-3.6	5,724	-0.06%
2018/07/04	12	50.86	8.5	51.44	50.60	3.5	5,784	0.06%
2018/07/03	14	54.68	22	53.59	52.80	-8	5,779	-0.14%
2018/07/02	3	56.83	4	57.00	56.60	-1	5,676	-0.02%
2018/06/29	1	56.30	3.4	56.79	56.90	-2.4	5,851	-0.04%
2018/06/28	10.2	56.02	1	56.50	55.80	9.2	6,004	0.15%
2018/06/27	2	56.90	23.4	57.45	56.90	-21.4	6,064	-0.35%
2018/06/26	4	55.93	1	56.50	56.00	3	6,129	0.05%
2018/06/25	1	56.60	1	57.00	56.60	0	6,399	0.00%
2018/06/22	3	56.67	3	56.53	56.70	0	6,855	0.00%
2018/06/21	8	56.86	21	57.30	56.50	-13	6,885	-0.19%
2018/06/20	4	57.83	10.1	57.01	56.90	-6.1	6,973	-0.09%
2018/06/19	11	59.26	11	59.60	59.00	0	7,225	0.00%
2018/06/15	10	59.20	0	0.00	59.30	10	7,445	0.13%
2018/06/14	5	59.94	5	59.96	59.50	0	7,359	0.00%
2018/06/13	4	59.75	6	59.88	59.90	-2	7,333	-0.03%
2018/06/12	17	59.26	3	59.90	59.20	14	7,402	0.19%
2018/06/11	3	59.63	0	0.00	59.60	3	7,387	0.04%
2018/06/08	8	60.33	10	60.39	60.20	-2	7,373	-0.03%
2018/06/07	12	59.95	6	61.18	59.70	6	7,417	0.08%
2018/06/06	2	60.60	8	61.06	60.60	-6	7,372	-0.08%
2018/06/05	5	59.68	12	59.77	59.90	-7	7,306	-0.10%
2018/06/04	2	59.20	4	59.10	59.20	-2	7,203	-0.03%
2018/06/01	8	58.55	6	58.55	58.50	2	7,200	0.03%
2018/05/31	6	58.50	6.5	59.18	58.60	-0.5	7,188	-0.01%
2018/05/30	12	58.32	8	58.78	58.50	4	7,156	0.06%
2018/05/29	15	58.43	2	58.60	58.30	13	7,114	0.18%
2018/05/28	6	58.63	14	58.98	58.60	-8	7,133	-0.11%
2018/05/25	12	58.23	3	58.47	58.20	9	7,156	0.13%
2018/05/24	6	58.80	17	58.97	59.10	-11	7,129	-0.15%
2018/05/23	7	57.41	3.5	58.09	57.20	3.5	7,063	0.05%
2018/05/22	7	58.44	5	59.36	58.10	2	7,053	0.03%
2018/05/21	10	58.80	7	59.24	58.70	3	7,088	0.04%
2018/05/18	11	58.59	4.4	59.44	58.30	6.7	7,084	0.09%
2018/05/17	23	59.76	29.5	60.64	59.50	-6.5	7,133	-0.09%
2018/05/16	5	58.52	11	58.86	58.40	-6	6,987	-0.09%
2018/05/15	12	57.79	12	58.30	57.80	0	7,014	0.00%
2018/05/14	12	56.74	1	57.00	56.80	11	7,104	0.15%
2018/05/11	8	56.49	5	56.54	56.40	3	7,124	0.04%
2018/05/10	5	56.48	2.2	56.89	56.50	2.8	7,105	0.04%
2018/05/09	24	56.93	16	56.61	56.40	8	7,127	0.11%
2018/05/08	16	57.87	16	58.26	57.50	0	7,379	0.00%
2018/05/07	13	56.98	16	56.59	56.70	-3	7,288	-0.04%
2018/05/04	2	59.10	1	58.80	58.50	1	7,268	0.01%
2018/05/03	7	58.00	4.5	58.19	58.10	2.5	7,256	0.03%
2018/05/02	3	59.27	0	0.00	58.40	3	7,308	0.04%
2018/04/30	6	60.05	16	57.97	60.50	-10	7,271	-0.14%
2018/04/27	19	56.58	8	57.06	55.00	11	7,150	0.15%
2018/04/26	8	59.88	60.5	57.97	57.40	-52.5	7,033	-0.75%
2018/04/25	0	61.10	1	60.60	60.70	-1	6,981	-0.01%
2018/04/24	0	0.00	0.4	60.70	60.00	-0.4	7,009	-0.01%
2018/04/23	14	61.59	1.5	61.53	61.20	12.5	7,046	0.18%
2018/04/20	1	61.90	7	62.43	62.50	-6	7,074	-0.08%
2018/04/19	2.2	61.64	0	0.00	61.50	2.2	7,065	0.03%
2018/04/18	15	61.80	6	62.07	61.80	9	7,038	0.13%
2018/04/17	24	62.44	11.5	63.49	61.80	12.5	7,018	0.18%
2018/04/16	13	62.25	2.5	62.84	62.10	10.5	6,974	0.15%
2018/04/13	20	63.30	8	63.79	63.00	12	6,967	0.17%
2018/04/12	0	65.00	0	0.00	63.60	0	7,059	0.00%
2018/04/11	6	64.27	2	64.25	63.70	4	7,116	0.06%
2018/04/10	15	65.75	11	65.77	64.50	4	7,222	0.06%
2018/04/09	3	67.33	24	68.33	66.50	-21	7,178	-0.29%
2018/04/03	28	67.46	3	67.60	67.60	25	7,098	0.35%
2018/04/02	2	68.05	6	69.22	67.30	-4	7,089	-0.06%
2018/03/31	2	67.85	11	68.24	68.10	-9	6,997	-0.13%
2018/03/30	4	66.73	5	67.38	66.30	-1	6,861	-0.01%
2018/03/29	4	66.35	3	66.73	66.30	1	6,865	0.01%
2018/03/28	7	67.86	14	66.50	66.20	-7	6,917	-0.10%
2018/03/27	13	65.95	64	65.85	67.00	-51	7,085	-0.72%
2018/03/26	33	63.40	1	64.40	63.00	32	6,669	0.48%
2018/03/23	24	64.10	1.5	64.57	63.90	22.5	6,718	0.33%
2018/03/22	55	67.55	35	69.19	66.00	20	6,790	0.29%
2018/03/21	32	65.06	64	65.06	67.60	-32	6,851	-0.47%
2018/03/20	6	62.10	3	62.07	62.00	3	6,794	0.04%
2018/03/19	11	62.49	1	63.00	62.40	10	6,891	0.15%
2018/03/16	8	62.55	3	62.90	62.30	5	6,897	0.07%
2018/03/15	15	61.87	1	61.90	61.80	14	6,835	0.20%
2018/03/14	7	62.34	0.5	62.80	62.30	6.5	6,820	0.10%
2018/03/13	6	62.83	6	63.37	63.00	0	6,827	0.00%
2018/03/12	8	61.63	0	0.00	62.00	8	6,802	0.12%
2018/03/08	1	60.90	3	61.07	61.10	-2	6,825	-0.03%
2018/03/07	1	59.50	31	60.00	60.50	-30	6,847	-0.44%
2018/03/06	2	60.75	1	61.20	60.50	1	6,860	0.01%
2018/03/05	14	61.39	5	61.56	60.50	9	6,887	0.13%
2018/03/02	5	61.02	3	61.30	61.00	2	6,868	0.03%
2018/03/01	2	61.40	2	60.70	61.40	0	6,871	0.00%
2018/02/27	4	62.13	1	63.20	61.00	3	6,895	0.04%
2018/02/26	1	62.10	0	0.00	62.20	1	6,970	0.01%
2018/02/23	3	63.03	1	63.10	62.50	2	7,025	0.03%
2018/02/22	11	62.14	12	62.13	62.00	-1	7,022	-0.01%
2018/02/21	2	62.55	2	62.45	63.00	0	7,023	0.00%
2018/02/12	2	59.90	3	60.20	59.90	-1	6,981	-0.01%
2018/02/09	11	59.44	14	58.56	60.00	-3	7,002	-0.04%
2018/02/08	4	62.38	0	0.00	62.10	4	6,923	0.06%
2018/02/07	8	63.54	8	63.58	63.50	0	6,972	0.00%
2018/02/06	14	63.75	3	63.57	62.30	11	6,922	0.16%
2018/02/05	13	68.49	6	68.60	68.60	7	6,841	0.10%
2018/02/02	11	70.58	12	70.69	70.60	-1	6,869	-0.01%
2018/02/01	12	70.55	16	71.30	70.50	-4	6,928	-0.06%
2018/01/31	18	72.15	7	73.14	71.00	11	6,891	0.16%
2018/01/30	9	71.18	11	71.27	71.40	-2	6,613	-0.03%
2018/01/29	6	70.38	7	71.00	70.20	-1	6,547	-0.02%
2018/01/26	3	69.17	2	69.25	69.30	1	6,519	0.02%
2018/01/25	5	69.38	4	70.03	68.60	1	6,529	0.02%
2018/01/24	10	69.24	2	69.40	69.20	8	6,512	0.12%
2018/01/23	7	70.17	1	71.30	69.50	6	6,482	0.09%
2018/01/22	0	0.00	1	71.20	71.20	-1	6,471	-0.02%
2018/01/19	8	71.29	3	71.83	71.10	5	6,489	0.08%
2018/01/18	2	72.35	3	73.03	72.00	-1	6,477	-0.02%
2018/01/17	2	73.00	4	73.05	73.00	-2	6,488	-0.03%
2018/01/16	7	72.74	5	72.56	72.60	2	6,478	0.03%
2018/01/15	1	72.40	8	72.21	71.80	-7	6,461	-0.11%
2018/01/12	3	71.30	6	71.05	71.30	-3	6,496	-0.05%
2018/01/11	7	70.41	4	70.70	70.20	3	6,582	0.05%
2018/01/10	11	71.13	10	71.62	70.80	1	6,671	0.01%
2018/01/09	7	72.49	4	72.80	72.30	3	6,799	0.04%
2018/01/08	8	72.66	25	73.40	72.00	-17	6,845	-0.25%
2018/01/05	4	75.75	6	75.85	75.20	-2	6,877	-0.03%
2018/01/04	22	75.80	7	75.54	75.60	15	6,877	0.22%
2018/01/03	9	74.39	1	75.20	74.20	8	6,916	0.12%
2018/01/02	3	73.77	8	73.73	73.90	-5	6,985	-0.07%