宏達電 (2498)-台新-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
44.35
漲跌
▲0.10
漲幅
+0.23%
成交量
6,309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－台新-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

台新-台南券商分點個股進出
台新-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
2024/12/03	1	45.00	6.1	45.43	44.35	-5.1	9,189	-0.06%
2024/12/02	0.1	44.50	4.2	44.52	44.25	-4.2	9,122	-0.05%
2024/11/29	2.1	44.72	2	44.60	45.10	0.1	9,093	0.00%
2024/11/28	4	45.11	12.2	44.92	44.55	-8.2	9,066	-0.09%
2024/11/27	10.1	46.90	15	46.60	45.70	-4.9	8,970	-0.05%
2024/11/26	17	47.03	11	47.19	46.95	6	8,830	0.07%
2024/11/25	9.3	46.89	19.2	46.60	47.30	-9.9	8,599	-0.12%
2024/11/22	0	0.00	4	43.65	43.00	-4	8,325	-0.05%
2024/11/21	0	0.00	1	43.35	43.05	-1	8,338	-0.01%
2024/11/20	3	43.18	0.2	43.20	42.95	2.8	8,400	0.03%
2024/11/19	0	0.00	1	43.25	43.30	-1	8,411	-0.01%
2024/11/18	3	42.50	2	42.68	42.85	1	8,411	0.01%
2024/11/15	0	43.25	0	0.00	42.95	0	8,400	0.00%
2024/11/14	4.1	42.97	2	42.50	42.50	2.1	8,377	0.03%
2024/11/13	1.1	44.01	0	0.00	43.90	1.1	8,331	0.01%
2024/11/12	4	44.76	1	44.80	44.75	3	8,351	0.04%
2024/11/11	17	45.02	1	45.10	45.10	16	8,344	0.19%
2024/11/08	2.1	44.47	2	44.23	44.35	0.1	8,338	0.00%
2024/11/07	1	44.70	1	44.55	44.95	0	8,390	0.00%
2024/11/06	1	44.30	2	44.23	43.80	-1	8,412	-0.01%
2024/11/05	5	44.12	1	43.80	44.10	4	8,453	0.05%
2024/11/04	1	43.30	2	43.75	43.55	-1	8,560	-0.01%
2024/11/01	2.1	42.86	2	43.10	43.10	0.1	8,647	0.00%
2024/10/30	1.3	44.09	2.1	44.28	44.00	-0.9	8,625	-0.01%
2024/10/29	18.3	45.08	37	44.64	44.30	-18.7	8,670	-0.22%
2024/10/28	4	45.35	0	0.00	45.70	4	8,623	0.05%
2024/10/25	1.2	45.60	2	45.83	45.60	-0.8	8,590	-0.01%
2024/10/24	5.2	46.37	22	46.00	45.85	-16.8	8,579	-0.20%
2024/10/23	12	48.17	10	47.60	47.60	2	8,427	0.02%
2024/10/22	3	47.90	0	0.00	47.90	3	8,331	0.04%
2024/10/21	0	0.00	3	48.70	48.00	-3	8,363	-0.04%
2024/10/18	5	49.15	5	48.92	48.40	0	8,356	0.00%
2024/10/17	6	48.34	6	48.61	48.65	0	8,247	0.00%
2024/10/16	6	48.14	4.1	48.33	47.80	1.9	8,203	0.02%
2024/10/15	7	48.94	1.3	48.60	48.60	5.8	8,126	0.07%
2024/10/14	0.2	47.48	1	47.65	47.65	-0.8	8,029	-0.01%
2024/10/11	4.3	47.92	5	47.50	47.50	-0.7	8,014	-0.01%
2024/10/09	7.2	48.67	28	49.28	48.20	-20.9	7,955	-0.26%
2024/10/08	19.4	49.77	4.1	50.36	49.70	15.3	7,827	0.20%
2024/10/07	36.1	51.39	15.1	51.34	51.50	20.9	7,596	0.28%
2024/10/04	309.1	54.61	308	54.62	52.00	1.1	7,325	0.01%	大買/大賣/
2024/10/01	22.3	49.28	49.2	50.60	52.00	-27	6,000	-0.45%
2024/09/30	18	47.54	17.9	47.07	47.35	0.1	5,144	0.00%
2024/09/27	2	44.80	3	45.50	45.25	-1	4,849	-0.02%
2024/09/26	4	44.66	2	45.08	44.20	2	4,852	0.04%
2024/09/25	0	0.00	1	44.85	44.00	-1	4,798	-0.02%
2024/09/24	4	44.16	3	44.17	44.00	1	4,800	0.02%
2024/09/23	4	44.60	4	44.50	44.50	0	4,824	0.00%
2024/09/20	4.1	45.03	5	45.43	44.65	-0.9	4,885	-0.02%
2024/09/18	5	45.53	2	46.55	44.80	3	5,096	0.06%
2024/09/16	0	0.00	1.2	45.67	45.65	-1.2	5,570	-0.02%
2024/09/13	6	45.59	4	44.73	45.45	2	5,934	0.03%
2024/09/12	1	44.15	1	44.10	44.15	0	5,920	0.00%
2024/09/11	7	43.39	8	43.44	43.40	-1	5,950	-0.02%
2024/09/10	6.1	42.72	10	42.40	42.45	-3.9	5,973	-0.07%
2024/09/09	1	43.05	1	43.80	43.90	0	5,992	0.00%
2024/09/06	6	44.28	2	44.23	44.55	4	6,028	0.07%
2024/09/05	8	44.26	4	44.75	44.15	4	6,108	0.07%
2024/09/04	1	42.05	1	42.20	42.05	0	6,165	0.00%
2024/09/02	1	44.75	0	0.00	44.45	1	6,454	0.02%
2024/08/30	2	44.55	1	44.50	44.50	1	6,480	0.02%
2024/08/28	4	45.31	1	45.30	45.00	3	6,511	0.05%
2024/08/27	1	45.15	5	45.05	45.50	-4	6,648	-0.06%
2024/08/26	2	45.43	3.2	45.53	45.50	-1.2	6,654	-0.02%
2024/08/23	1	43.95	1	43.80	43.95	0	6,633	0.00%
2024/08/22	2	44.10	6	44.14	44.30	-4	6,625	-0.06%
2024/08/21	1	43.10	8	42.89	42.95	-7	6,599	-0.11%
2024/08/20	0	0.00	2	42.60	42.70	-2	6,590	-0.03%
2024/08/19	0	0.00	2	42.28	42.05	-2	6,592	-0.03%
2024/08/16	5	42.00	1	42.05	42.10	4	6,599	0.06%
2024/08/15	4	40.95	4	40.83	41.25	0	6,589	0.00%
2024/08/14	1	40.80	1	41.15	40.80	0	6,580	0.00%
2024/08/13	0	39.40	1	39.80	39.75	-1	6,536	-0.02%
2024/08/09	1	38.75	5.1	40.15	38.75	-4.1	6,522	-0.06%
2024/08/08	2	38.10	2	39.00	39.05	0	6,439	0.00%
2024/08/07	0	39.60	4	39.28	39.45	-4	6,441	-0.06%
2024/08/06	206	37.77	2	37.88	37.80	204	6,471	3.15%	大買/鉅額交易
2024/08/05	14.5	38.90	10.1	38.95	38.70	4.4	6,337	0.07%
2024/08/02	6	43.72	2	44.50	42.95	4	6,230	0.06%
2024/08/01	0	0.00	21	44.28	45.00	-21	6,201	-0.34%
2024/07/31	23	44.70	2	44.50	44.05	21	6,132	0.34%
2024/07/30	0.1	41.92	0	0.00	43.20	0.1	6,085	0.00%
2024/07/29	1.2	42.53	0	0.00	42.30	1.2	6,086	0.02%
2024/07/26	3	43.32	0	0.00	43.25	3	6,074	0.05%
2024/07/22	6.1	43.88	3	44.57	43.90	3.1	6,083	0.05%
2024/07/19	11.1	45.25	0	0.00	45.10	11.1	6,045	0.18%
2024/07/18	1.1	45.89	1	46.15	46.15	0.1	5,992	0.00%
2024/07/16	8	47.31	9	46.78	46.45	-1	5,984	-0.02%
2024/07/15	3	46.12	0	0.00	45.80	3	5,987	0.05%
2024/07/12	1	47.00	3	47.20	46.90	-2	5,959	-0.03%
2024/07/11	1	47.65	4	46.81	46.70	-3	5,934	-0.05%
2024/07/10	3	47.00	1	47.50	47.15	2	5,978	0.03%
2024/07/09	23	47.27	3	46.93	46.80	20	5,931	0.34%
2024/07/08	3	47.68	6	47.94	47.50	-3	5,888	-0.05%
2024/07/05	7	47.56	16.2	47.62	48.00	-9.2	5,851	-0.16%
2024/07/04	0	0.00	2	45.88	45.90	-2	5,656	-0.04%
2024/07/03	0	0.00	1	45.30	45.45	-1	5,681	-0.02%
2024/07/02	2	45.30	1	45.20	45.20	1	5,655	0.02%
2024/07/01	1	45.85	1	46.20	45.70	0	5,620	0.00%
2024/06/28	2	46.48	1	46.55	46.15	1	5,614	0.02%
2024/06/27	4	46.23	6	46.47	45.95	-2	5,624	-0.04%
2024/06/26	4	47.08	3	46.62	46.60	1	5,580	0.02%
2024/06/25	4	47.71	5	47.51	47.55	-1	5,513	-0.02%
2024/06/24	6	48.13	7	48.63	47.50	-1	5,451	-0.02%
2024/06/21	51.3	49.33	41.2	49.50	49.25	10.1	5,313	0.19%
2024/06/20	15.3	48.08	16.2	47.53	48.05	-0.9	4,903	-0.02%
2024/06/19	4	45.48	12	45.85	45.40	-8	4,535	-0.18%
2024/06/18	3	46.17	2	45.75	45.70	1	4,530	0.02%
2024/06/17	6	45.88	4	46.08	46.05	2	4,514	0.04%
2024/06/14	8.5	45.72	19	45.74	45.20	-10.5	4,460	-0.24%
2024/06/13	12	45.30	4	46.06	45.20	8	4,407	0.18%
2024/06/12	19	45.08	7	45.64	45.65	12	4,312	0.28%
2024/06/11	8	45.70	1	45.45	45.40	7	4,227	0.17%
2024/06/07	15	45.83	55	46.06	46.15	-40	4,145	-0.96%
2024/06/06	4.5	43.04	101	42.90	42.85	-96.5	3,858	-2.50%	大賣/
2024/06/04	1	44.40	1	44.40	43.70	0	3,945	0.00%
2024/06/03	0	0.00	1	44.00	44.00	-1	4,003	-0.02%
2024/05/31	4	44.26	4	44.63	43.60	0	4,148	0.00%
2024/05/30	0	0.00	0.2	43.70	43.15	-0.2	4,029	0.00%
2024/05/29	1	44.20	2	44.03	43.30	-1	4,067	-0.02%
2024/05/27	0.2	43.20	4	43.10	43.30	-3.8	4,072	-0.09%
2024/05/24	3	41.97	2	42.03	42.05	1	4,234	0.02%
2024/05/23	2	42.75	0	0.00	42.50	2	4,241	0.05%
2024/05/22	0	0.00	2	43.25	43.50	-2	4,278	-0.05%
2024/05/21	3	42.75	2	43.45	42.70	1	4,302	0.02%
2024/05/20	2	43.15	3	43.53	43.40	-1	4,363	-0.02%
2024/05/17	2.1	42.91	0	0.00	43.20	2.1	4,402	0.05%
2024/05/16	2	43.10	0	0.00	43.25	2	4,424	0.05%
2024/05/14	2	42.20	0	0.00	42.25	2	4,440	0.05%
2024/05/13	1	41.90	1	42.40	42.00	0	4,541	0.00%
2024/05/10	4	41.43	1	41.20	41.60	3	4,543	0.07%
2024/05/09	0	0.00	0.1	42.15	41.60	-0.1	4,525	0.00%
2024/05/08	0	0.00	44	41.76	42.45	-44	4,553	-0.97%
2024/05/07	1	41.70	21	41.95	42.00	-20	4,588	-0.44%
2024/05/06	1	42.95	0	0.00	42.80	1	4,583	0.02%
2024/05/03	1	43.05	0	0.00	42.85	1	4,605	0.02%
2024/05/02	1	42.65	1	42.65	42.65	0	4,628	0.00%
2024/04/30	2	43.00	0	0.00	42.65	2	4,710	0.04%
2024/04/29	0	0.00	0.1	42.80	43.40	-0.1	4,755	0.00%
2024/04/26	150	42.05	0	0.00	42.05	150	4,783	3.14%	大買/鉅額交易
2024/04/25	0.1	41.65	1	41.80	41.70	-0.9	4,837	-0.02%
2024/04/24	1	42.45	10.1	42.45	42.40	-9.1	4,880	-0.19%
2024/04/23	2	42.30	1.1	41.75	42.15	0.9	4,994	0.02%
2024/04/22	1.2	42.19	0.1	41.80	41.45	1.1	5,075	0.02%
2024/04/19	1.1	41.71	1.1	42.34	41.45	0	5,086	0.00%
2024/04/18	0.1	42.55	4	42.85	43.25	-3.9	5,124	-0.08%
2024/04/17	3	43.10	2.2	42.97	42.80	0.8	5,293	0.02%
2024/04/16	5.4	43.64	0	0.00	42.90	5.4	5,669	0.10%
2024/04/15	1.3	45.22	1	45.80	45.15	0.3	6,724	0.00%
2024/04/12	5	46.30	3	45.72	46.05	2	7,381	0.03%
2024/04/11	101.4	45.60	0	0.00	45.55	101.4	7,361	1.38%	大買/鉅額交易
2024/04/10	1	46.60	0	0.00	46.40	1	7,393	0.01%
2024/04/09	7	46.74	2	46.63	46.65	5	7,483	0.07%
2024/04/08	2	47.18	3	47.27	47.45	-1	7,516	-0.01%
2024/04/03	0	46.80	2	46.80	47.20	-2	7,548	-0.03%
2024/04/02	4	48.15	3	47.80	47.50	1	7,602	0.01%
2024/03/29	1	47.55	2	47.45	47.20	-1	7,874	-0.01%
2024/03/28	1	47.95	2	47.65	47.65	-1	8,335	-0.01%
2024/03/27	2	47.95	4	48.17	47.65	-2	8,601	-0.02%
2024/03/26	4	47.61	17	47.69	47.85	-13	8,590	-0.15%
2024/03/25	30	48.82	23	48.89	48.00	7	8,579	0.08%
2024/03/22	2	46.75	12	47.08	47.45	-10	8,472	-0.12%
2024/03/21	1	47.05	4.2	46.67	47.05	-3.2	8,556	-0.04%
2024/03/20	2	45.73	6	45.87	46.00	-4	8,743	-0.05%
2024/03/19	5.1	45.74	11.2	45.55	45.65	-6.1	9,139	-0.07%
2024/03/18	1.1	45.80	0.3	45.88	45.80	0.8	9,152	0.01%
2024/03/15	0	45.45	0	0.00	45.15	0	9,180	0.00%
2024/03/14	3	45.71	0.1	46.00	45.50	2.9	9,179	0.03%
2024/03/13	0.1	46.05	1	46.10	45.90	-0.9	9,195	-0.01%
2024/03/12	1	46.40	2	46.78	47.25	-1	9,209	-0.01%
2024/03/11	0	0.00	1	46.10	46.20	-1	9,198	-0.01%
2024/03/08	5.3	46.25	36.1	45.67	45.90	-30.8	9,224	-0.33%
2024/03/07	5.1	47.24	2	47.35	47.00	3.1	9,146	0.03%
2024/03/06	14	47.23	7	47.54	47.10	7	9,092	0.08%
2024/03/05	3	48.93	0	0.00	48.90	3	8,969	0.03%
2024/03/04	2	49.25	2	49.58	49.20	0	8,958	0.00%
2024/03/01	1	48.95	0	0.00	48.95	1	8,982	0.01%
2024/02/29	26	49.27	1.5	48.80	48.75	24.5	8,985	0.27%
2024/02/27	33	49.94	7	49.39	48.60	26	9,009	0.29%
2024/02/26	1	49.15	0	0.00	49.00	1	8,870	0.01%
2024/02/23	2	48.83	0	0.00	48.50	2	8,971	0.02%
2024/02/22	1.1	49.15	8	49.58	49.00	-6.9	8,973	-0.08%
2024/02/21	0	0.00	0.5	49.40	49.55	-0.5	9,009	-0.01%
2024/02/20	2	49.85	1	49.20	49.20	1	9,182	0.01%
2024/02/16	0	0.00	2	49.58	50.00	-2	9,254	-0.02%
2024/02/05	2	49.13	0	0.00	49.05	2	9,356	0.02%
2024/02/02	3	50.70	2	51.20	50.00	1	9,286	0.01%
2024/02/01	2	50.50	5	50.34	50.70	-3	9,271	-0.03%
2024/01/31	2	49.20	2	49.85	49.10	0	9,321	0.00%
2024/01/30	1	49.80	0	0.00	49.50	1	9,409	0.01%
2024/01/29	1	50.40	0	0.00	50.50	1	9,445	0.01%
2024/01/26	1	50.10	0	0.00	50.00	1	9,673	0.01%
2024/01/25	4	51.00	2	50.55	50.50	2	9,699	0.02%
2024/01/24	4	51.78	20	52.44	51.40	-16	9,681	-0.17%
2024/01/23	0	0.00	9	51.99	51.70	-9	9,628	-0.09%
2024/01/22	5	51.22	9.1	51.56	51.50	-4.1	9,589	-0.04%
2024/01/19	2	49.98	8	50.16	50.30	-6	9,606	-0.06%
2024/01/18	13.2	50.25	14	49.43	50.40	-0.8	9,580	-0.01%
2024/01/17	13	49.27	26	49.63	49.15	-13	9,534	-0.14%
2024/01/16	17	50.26	3.5	50.32	50.30	13.5	9,430	0.14%
2024/01/15	3.5	51.42	12	51.82	51.30	-8.5	9,357	-0.09%
2024/01/12	13	51.98	3	51.90	51.60	10	9,351	0.11%
2024/01/11	13	52.33	3	52.47	52.10	10	9,297	0.11%
2024/01/10	75	52.72	3.2	52.74	52.20	71.9	9,242	0.78%
2024/01/09	140	54.50	162	54.52	54.70	-22	8,994	-0.24%	大買/大賣/
2024/01/08	32.1	52.05	107	53.59	52.90	-74.9	7,866	-0.95%	大賣/
2024/01/05	83	48.93	1	49.25	48.90	82	7,192	1.14%
2024/01/04	23	48.92	0	0.00	48.65	23	7,219	0.32%
2024/01/03	23.1	49.43	33.1	49.65	49.40	-10	7,236	-0.14%
2024/01/02	4	51.20	1	52.30	50.70	3	7,178	0.04%
2023/12/29	6	51.40	2	51.70	51.30	4	7,236	0.06%
2023/12/28	3	51.90	9	52.03	51.60	-6	7,246	-0.08%
2023/12/27	14	52.46	18	52.88	52.10	-4	7,194	-0.06%
2023/12/26	2	51.45	7	52.04	51.50	-5	7,015	-0.07%
2023/12/25	68.1	53.30	48.2	53.18	52.00	20	6,901	0.29%
2023/12/22	6	51.32	51	51.42	51.20	-45	6,432	-0.70%
2023/12/21	1	49.00	4	49.15	49.15	-3	6,176	-0.05%
2023/12/20	0	0.00	45	48.91	49.55	-45	6,172	-0.73%
2023/12/19	11	48.80	24	48.80	48.65	-13	6,148	-0.21%
2023/12/18	23	49.90	8	49.68	49.25	15	6,148	0.24%
2023/12/15	41	50.42	34	50.36	50.80	7	6,065	0.12%
2023/12/14	89	51.95	136	51.41	52.00	-47	5,873	-0.80%	大賣/
2023/12/13	5.1	48.35	0	0.00	48.30	5.1	5,425	0.09%
2023/12/12	2	48.20	1	48.50	48.30	1	5,435	0.02%
2023/12/11	3.3	48.97	0	0.00	48.70	3.3	5,466	0.06%
2023/12/08	2	48.70	1	49.45	48.85	1	5,475	0.02%
2023/12/07	0	0.00	1	48.55	48.40	-1	5,460	-0.02%
2023/12/06	0	0.00	1	49.35	48.90	-1	5,428	-0.02%
2023/12/05	0	49.50	1	49.25	49.20	-1	5,435	-0.02%
2023/12/04	3	49.90	1	50.10	49.75	2	5,473	0.04%
2023/12/01	4	49.65	1	49.65	49.45	3	5,453	0.06%
2023/11/30	1	50.00	3.1	50.14	50.20	-2.1	5,414	-0.04%
2023/11/29	0	0.00	1	50.00	49.65	-1	5,370	-0.02%
2023/11/28	1	50.00	1	50.00	50.00	0	5,348	0.00%
2023/11/27	2	49.35	0	0.00	48.45	2	5,299	0.04%
2023/11/24	1	48.80	2	48.88	49.05	-1	5,291	-0.02%
2023/11/23	11	50.62	21	50.22	50.10	-10	5,249	-0.19%
2023/11/22	3	49.92	11	49.93	50.00	-8	5,226	-0.15%
2023/11/21	4	49.18	1	49.30	49.30	3	5,125	0.06%
2023/11/20	1	48.90	1	49.80	49.15	0	5,091	0.00%
2023/11/17	24	49.16	6	49.47	49.45	18	5,037	0.36%
2023/11/16	0	0.00	1	47.85	48.15	-1	4,841	-0.02%
2023/11/15	2	48.13	34	48.03	48.00	-32	4,817	-0.66%
2023/11/14	4	47.81	5	47.25	47.20	-1	4,728	-0.02%
2023/11/13	1	46.60	1	47.35	46.75	0	4,668	0.00%
2023/11/10	0	0.00	1	46.10	45.90	-1	4,645	-0.02%
2023/11/09	1	46.35	0	46.60	46.30	1	4,668	0.02%
2023/11/08	8	46.70	129	46.46	47.40	-121	4,731	-2.56%	大賣/鉅額交易
2023/11/07	11	46.17	113	46.00	46.05	-102	4,652	-2.19%	大賣/鉅額交易
2023/11/06	4	47.68	4	47.90	48.10	0	4,602	0.00%
2023/11/03	9	47.41	7	47.55	47.40	2	4,549	0.04%
2023/11/02	1	45.90	1	46.05	45.85	0	4,356	0.00%
2023/11/01	106	44.77	3	44.75	44.75	103	4,470	2.30%	大買/鉅額交易
2023/10/31	2	45.20	8	45.65	44.10	-6	4,598	-0.13%
2023/10/27	5	46.48	16	46.13	46.00	-11	4,872	-0.23%
2023/10/26	5	45.34	20	45.33	45.15	-15	4,880	-0.31%
2023/10/25	0	0.00	5	46.54	46.60	-5	4,945	-0.10%
2023/10/24	17	44.96	11	45.04	45.70	6	5,041	0.12%
2023/10/23	17	45.26	0	0.00	45.30	17	5,087	0.33%
2023/10/20	16	45.53	0	0.00	45.70	16	5,146	0.31%
2023/10/19	8	45.75	0	0.00	45.85	8	5,182	0.15%
2023/10/18	25	46.53	8	46.41	46.60	17	5,274	0.32%
2023/10/17	8	49.62	36	48.37	48.10	-28	5,172	-0.54%
2023/10/16	10	49.51	10.4	49.11	49.05	-0.4	5,121	-0.01%
2023/10/13	4.1	49.94	2	50.00	50.10	2.1	5,240	0.04%
2023/10/12	12	49.77	23	50.32	50.30	-11	5,366	-0.20%
2023/10/11	134	49.23	5	49.50	49.25	129	5,491	2.35%	大買/鉅額交易
2023/10/06	1	49.70	0	0.00	49.65	1	5,673	0.02%
2023/10/05	8.4	49.47	106	49.92	50.30	-97.6	6,014	-1.62%	大賣/
2023/10/04	15	47.67	4	47.45	47.45	11	6,175	0.18%
2023/10/03	5	48.95	4	48.90	48.75	1	6,183	0.02%
2023/09/28	23	48.15	0	0.00	48.10	23	6,410	0.36%
2023/09/27	0	0.00	2	48.65	48.60	-2	6,431	-0.03%
2023/09/26	2	49.18	0	0.00	48.65	2	6,496	0.03%
2023/09/25	1	49.55	3	49.67	49.45	-2	6,506	-0.03%
2023/09/22	1	48.85	1	49.45	49.65	0	6,536	0.00%
2023/09/21	107	48.41	15	48.49	48.45	92	6,600	1.39%	大買/
2023/09/20	3	49.33	0	0.00	49.20	3	6,605	0.05%
2023/09/19	15	49.54	6	49.59	49.45	9	6,662	0.14%
2023/09/18	0	0.00	3	50.50	50.50	-3	6,695	-0.04%
2023/09/15	5	50.48	3	50.53	50.40	2	6,888	0.03%
2023/09/14	1	50.60	23	50.94	50.90	-22	6,926	-0.32%
2023/09/13	8	49.48	2	49.45	49.50	6	6,999	0.09%
2023/09/12	4.1	49.54	47	49.65	49.80	-42.9	7,080	-0.61%
2023/09/11	7	49.92	1	50.00	49.30	6	7,089	0.08%
2023/09/08	6	50.57	0	0.00	50.10	6	7,114	0.08%
2023/09/07	28	51.04	615	51.17	51.00	-587	7,133	-8.23%	大賣/鉅額交易
2023/09/06	5	52.56	4	52.10	51.80	1	7,155	0.01%
2023/09/05	1	52.50	11.1	53.00	53.00	-10.1	7,188	-0.14%
2023/09/04	1	52.30	0	0.00	52.70	1	7,287	0.01%
2023/08/31	2	53.40	0	0.00	52.80	2	7,669	0.03%
2023/08/30	6	52.32	11	52.49	52.50	-5	8,030	-0.06%
2023/08/29	1	51.50	21	51.79	51.80	-20	8,139	-0.25%
2023/08/25	0	0.00	1	51.30	51.10	-1	8,264	-0.01%
2023/08/24	0.1	51.40	2	51.05	51.10	-1.9	8,394	-0.02%
2023/08/23	1	51.50	1.1	51.51	51.50	-0.1	8,696	0.00%
2023/08/22	4.1	51.09	12	51.56	50.70	-7.9	8,767	-0.09%
2023/08/21	1	51.20	0	0.00	51.20	1	8,833	0.01%
2023/08/18	3	50.83	6	50.77	50.70	-3	8,856	-0.03%
2023/08/17	5	50.58	5	50.94	51.00	0	8,893	0.00%
2023/08/16	13.1	49.25	12.1	50.08	50.40	1	8,956	0.01%
2023/08/15	4	49.94	10.1	49.80	50.00	-6.1	8,958	-0.07%
2023/08/14	25.2	49.25	25.2	49.72	49.10	-0.1	9,137	0.00%
2023/08/11	11.1	50.03	0	0.00	50.10	11.1	9,121	0.12%
2023/08/10	10.1	50.30	0	0.00	50.50	10.1	9,128	0.11%
2023/08/09	1	51.00	0	0.00	51.90	1	9,074	0.01%
2023/08/08	9	51.80	3	51.90	51.90	6	9,086	0.07%
2023/08/07	21	50.20	41.2	51.82	52.30	-20.2	9,133	-0.22%
2023/08/04	12.3	51.44	3.2	51.27	51.10	9.1	9,024	0.10%
2023/08/02	75.5	54.13	4.2	53.19	52.50	71.3	8,926	0.80%
2023/08/01	3.2	55.71	47.1	55.64	55.60	-43.9	8,713	-0.50%
2023/07/31	48	56.34	1.1	56.85	55.80	46.9	8,672	0.54%
2023/07/28	15.2	56.05	1.1	55.91	56.00	14.2	8,619	0.16%
2023/07/27	1.1	57.30	14.4	57.39	57.20	-13.3	8,602	-0.15%
2023/07/26	4.4	55.84	9.3	56.01	55.50	-4.9	8,529	-0.06%
2023/07/25	3.2	55.74	4	56.03	55.70	-0.8	8,563	-0.01%
2023/07/24	186.1	56.63	0	0.00	56.30	186.1	8,609	2.16%	大買/鉅額交易
2023/07/21	134	57.45	36.3	57.37	57.80	97.7	8,621	1.13%	大買/
2023/07/20	12.1	55.74	12.3	56.86	57.00	-0.2	8,657	0.00%
2023/07/19	55.4	55.94	10.1	56.17	55.60	45.3	8,690	0.52%
2023/07/18	99.3	57.66	12.1	58.69	56.70	87.2	8,788	0.99%
2023/07/17	183.1	58.30	20	57.95	58.50	163.1	8,914	1.83%	大買/鉅額交易
2023/07/14	36	59.06	23.1	58.67	58.80	12.9	8,991	0.14%
2023/07/13	5	58.92	20	59.14	58.40	-15	8,953	-0.17%
2023/07/12	17	59.02	25.1	59.07	57.70	-8.1	8,770	-0.09%
2023/07/11	107	58.05	128.3	57.08	58.00	-21.3	8,506	-0.25%	大買/大賣/
2023/07/10	9.1	55.67	1.1	55.62	55.30	8.1	8,312	0.10%
2023/07/07	26.3	56.09	0.3	56.12	55.90	26.1	8,305	0.31%
2023/07/06	22.3	57.69	22.1	57.38	56.80	0.2	8,385	0.00%
2023/07/05	1	56.90	3.1	57.02	56.80	-2.1	8,668	-0.02%
2023/07/04	3	56.94	12.1	57.37	57.20	-9.1	9,133	-0.10%
2023/07/03	3	57.10	4	57.53	57.10	-1	9,220	-0.01%
2023/06/30	3.3	57.06	1.4	57.18	57.10	1.9	9,320	0.02%
2023/06/29	12	57.67	2.1	57.35	57.00	9.9	9,382	0.11%
2023/06/28	15	56.42	10	56.50	56.40	5	9,417	0.05%
2023/06/27	7.4	57.27	13	57.27	56.40	-5.7	9,657	-0.06%
2023/06/26	11.3	57.74	0	0.00	57.40	11.3	9,898	0.11%
2023/06/21	6.5	58.68	1	58.30	58.70	5.5	10,018	0.05%
2023/06/20	7	58.90	1	58.90	58.70	6	9,944	0.06%
2023/06/19	7.4	59.23	1.4	59.17	58.90	5.9	10,023	0.06%
2023/06/16	1.2	60.42	1.6	60.75	60.50	-0.3	10,044	0.00%
2023/06/15	1	60.20	13.2	60.39	60.20	-12.2	10,095	-0.12%
2023/06/14	2.3	60.61	2.2	60.43	60.20	0	10,260	0.00%
2023/06/13	15	61.10	4.1	61.05	61.00	10.9	10,510	0.10%
2023/06/12	8.1	60.27	4.1	60.15	60.20	4.1	10,964	0.04%
2023/06/09	11.1	61.07	15	60.80	60.40	-4	11,189	-0.04%
2023/06/08	9	60.87	6	60.60	60.40	3	11,507	0.03%
2023/06/07	5	61.86	11.4	61.84	62.00	-6.4	11,855	-0.05%
2023/06/06	45	61.55	6.1	61.33	61.00	38.9	12,463	0.31%
2023/06/05	42.8	64.43	67	64.50	63.60	-24.2	12,483	-0.19%
2023/06/02	27.2	62.83	17	63.03	62.90	10.2	12,292	0.08%
2023/06/01	4	62.18	8	62.43	62.40	-4	12,408	-0.03%
2023/05/31	0	0.00	19.1	62.16	61.80	-19.1	12,681	-0.15%
2023/05/30	9	61.57	3.1	61.90	61.80	6	13,018	0.05%
2023/05/29	24.1	61.76	32	61.58	61.50	-7.9	13,433	-0.06%
2023/05/26	4	58.83	34	58.92	58.40	-30	13,751	-0.22%
2023/05/25	15	59.76	7	60.24	59.40	8	14,297	0.06%
2023/05/24	7.1	59.57	0	0.00	59.60	7.1	14,541	0.05%
2023/05/23	19	59.90	11	59.81	60.10	8	15,234	0.05%
2023/05/22	11	59.85	2	60.20	60.30	9	15,543	0.06%
2023/05/19	2	59.05	1	59.20	59.00	1	15,668	0.01%
2023/05/18	7.2	59.64	22	59.42	58.90	-14.8	15,860	-0.09%
2023/05/17	3.2	57.96	8	58.19	58.40	-4.8	16,248	-0.03%
2023/05/16	2	57.55	1	57.40	57.60	1	16,400	0.01%
2023/05/12	2	55.95	2	56.05	57.20	0	17,142	0.00%
2023/05/11	12.2	57.60	10	56.32	56.00	2.1	17,695	0.01%
2023/05/10	3	57.07	3	57.17	57.50	0	18,116	0.00%
2023/05/09	7	56.90	3	56.50	56.80	4	18,824	0.02%
2023/05/08	1	57.60	3	57.63	57.40	-2	19,949	-0.01%
2023/05/05	0	55.70	2	57.15	57.30	-2	21,816	-0.01%
2023/05/04	6	57.15	7	56.86	56.80	-1	22,378	0.00%
2023/05/03	14	56.94	3	56.60	56.50	11	22,607	0.05%
2023/05/02	1	57.20	1	57.30	57.50	0	22,964	0.00%
2023/04/28	5	57.06	4	56.98	56.70	1	23,193	0.00%
2023/04/27	4	56.00	5	56.44	56.20	-1	23,205	0.00%
2023/04/26	6.1	56.06	6	56.28	56.50	0.1	23,243	0.00%
2023/04/25	48.1	57.36	58.2	57.46	55.90	-10.1	23,544	-0.04%
2023/04/24	4.1	58.10	1	58.20	58.00	3.1	23,797	0.01%
2023/04/21	11	59.13	3.1	58.79	58.10	7.9	23,910	0.03%
2023/04/20	29.4	60.45	6	59.73	59.60	23.4	23,913	0.10%
2023/04/19	20.1	62.49	2	62.30	61.70	18.1	23,949	0.08%
2023/04/18	33.1	64.75	15	65.00	63.30	18.1	24,001	0.08%
2023/04/17	6	64.78	3	64.87	64.60	3	24,530	0.01%
2023/04/14	2	64.20	36	64.28	64.30	-34	24,969	-0.14%
2023/04/13	18.6	64.00	5.1	64.08	63.70	13.6	25,245	0.05%
2023/04/12	9	64.66	33	64.60	64.70	-24	25,380	-0.09%
2023/04/11	17	65.03	23	64.73	64.30	-6	25,460	-0.02%
2023/04/10	6	64.85	26.2	65.12	65.20	-20.2	25,447	-0.08%
2023/04/07	38	64.93	35	64.94	64.10	3	25,252	0.01%
2023/04/06	22	63.22	26	63.06	63.60	-4	24,885	-0.02%
2023/03/31	8	62.14	1	62.60	62.60	7	24,950	0.03%
2023/03/30	24	61.96	10	62.00	62.00	14	25,029	0.06%
2023/03/29	8	61.55	3.1	61.73	61.60	5	25,176	0.02%
2023/03/28	43.8	62.58	27	61.86	61.70	16.8	25,355	0.07%
2023/03/27	17	63.99	35.1	64.27	63.60	-18.1	25,215	-0.07%
2023/03/24	32	63.83	20	64.00	63.00	12	25,157	0.05%
2023/03/23	8.1	63.04	6	63.13	63.10	2.1	25,160	0.01%
2023/03/22	28	63.05	33.3	63.33	63.30	-5.3	25,290	-0.02%
2023/03/21	10	63.39	6	63.15	62.70	4	25,422	0.02%
2023/03/20	28	62.83	30	63.03	63.20	-2	25,545	-0.01%
2023/03/17	11	61.87	45	61.84	62.20	-34	25,901	-0.13%
2023/03/16	48	61.82	14	61.33	61.10	34	26,237	0.13%
2023/03/15	27.2	63.21	45	63.72	63.00	-17.8	26,537	-0.07%
2023/03/14	40	61.89	43	62.96	62.50	-3	26,978	-0.01%
2023/03/13	78.5	61.63	87	61.91	62.60	-8.5	27,719	-0.03%
2023/03/10	75.8	62.72	32	62.31	62.60	43.8	28,235	0.15%
2023/03/09	105.7	65.12	118	65.22	64.40	-12.4	29,472	-0.04%	大買/大賣/
2023/03/08	31.1	63.75	37	63.86	63.40	-6	29,774	-0.02%
2023/03/07	55	65.30	19	65.15	64.90	36	29,637	0.12%
2023/03/06	41.5	64.38	38.2	64.45	64.80	3.3	29,643	0.01%
2023/03/03	36.1	64.25	15	63.97	63.60	21.1	29,568	0.07%
2023/03/02	34.3	65.33	26	64.97	64.80	8.3	29,462	0.03%
2023/03/01	81	66.69	59.5	66.84	66.10	21.5	29,189	0.07%
2023/02/24	34.1	66.59	18	66.26	65.40	16.1	28,773	0.06%
2023/02/23	66	66.34	61.2	66.48	66.70	4.8	28,439	0.02%
2023/02/22	49.1	65.70	50	64.86	64.60	-0.9	28,059	0.00%
2023/02/21	74	67.27	99	67.41	66.70	-25	27,948	-0.09%
2023/02/20	70	66.72	64.2	66.91	66.90	5.8	27,536	0.02%
2023/02/17	37	65.66	34.1	65.82	65.80	3	27,439	0.01%
2023/02/16	40	65.26	36	65.36	65.60	4	27,622	0.01%
2023/02/15	25.2	63.68	51.4	64.00	64.50	-26.2	27,729	-0.09%
2023/02/14	29.2	65.89	21	65.97	65.50	8.2	27,359	0.03%
2023/02/13	29.2	65.86	51	65.74	65.20	-21.8	27,496	-0.08%
2023/02/10	71.4	66.37	40.1	66.14	65.50	31.4	27,637	0.11%
2023/02/09	48	66.91	44	67.13	67.70	4	27,428	0.01%
2023/02/08	37	66.71	28	66.21	66.30	9	27,527	0.03%
2023/02/07	44.1	66.45	19.3	66.48	66.10	24.9	27,519	0.09%
2023/02/06	104	66.74	118.2	67.27	68.70	-14.1	27,040	-0.05%	大買/大賣/
2023/02/03	133.4	67.43	117	67.29	65.10	16.4	26,040	0.06%	大買/大賣/
2023/02/02	4	66.55	64	66.10	66.90	-60	24,490	-0.24%
2023/02/01	27	60.72	27.4	60.79	60.90	-0.4	24,173	0.00%
2023/01/31	2.3	60.67	60.1	60.38	60.80	-57.8	24,234	-0.24%
2023/01/30	21.1	58.96	23	58.93	59.50	-2	24,065	-0.01%
2023/01/17	13	57.25	299	57.40	57.20	-286	24,033	-1.19%	大賣/鉅額交易
2023/01/16	4	57.50	296	57.20	57.20	-292	24,166	-1.21%	大賣/鉅額交易
2023/01/13	34.2	59.30	246	58.90	57.30	-211.8	24,282	-0.87%	大賣/鉅額交易
2023/01/12	48	60.14	52	59.74	59.50	-4	24,235	-0.02%
2023/01/11	20	59.26	20	59.44	59.00	0	24,121	0.00%
2023/01/10	33	59.15	59	58.94	58.80	-26	24,312	-0.11%
2023/01/09	16	58.99	27	59.45	58.70	-11	24,559	-0.04%
2023/01/06	29	59.18	20	58.98	58.50	9	24,854	0.04%
2023/01/05	53	59.61	84.2	59.32	58.70	-31.2	25,296	-0.12%
2023/01/04	317.2	58.85	64	58.94	58.80	253.2	25,241	1.00%	大買/鉅額交易
2023/01/03	128	58.46	126	58.54	58.10	2	25,223	0.01%	大買/大賣/
2022/12/30	40	56.40	30.1	56.08	55.70	9.9	25,198	0.04%
2022/12/29	4	55.38	1.1	55.51	55.70	2.9	25,355	0.01%
2022/12/28	3	56.50	6.1	56.07	55.70	-3.1	25,989	-0.01%
2022/12/27	41	56.80	10	56.86	57.10	31	26,174	0.12%
2022/12/26	6	55.68	10	55.61	55.70	-4	26,380	-0.02%
2022/12/23	17	55.04	7	55.14	55.00	10	26,855	0.04%
2022/12/22	11	56.05	7	56.09	55.40	4	27,133	0.01%
2022/12/21	13	54.52	13	55.00	55.80	0	27,737	0.00%
2022/12/20	8	55.94	28	55.24	54.40	-20	28,192	-0.07%
2022/12/19	15	56.83	8	57.10	56.40	7	28,938	0.02%
2022/12/16	17	57.62	12	57.61	57.20	5	29,573	0.02%
2022/12/15	15	58.52	20	58.15	58.20	-5	30,474	-0.02%
2022/12/14	17	58.42	22	58.50	58.40	-5	31,185	-0.02%
2022/12/13	17	59.22	14	58.90	58.40	3	31,538	0.01%
2022/12/12	75	59.20	58	59.37	58.90	17	31,888	0.05%
2022/12/09	469	59.75	24	59.58	59.40	445	31,984	1.39%	大買/鉅額交易
2022/12/08	223	59.37	50.2	59.83	59.90	172.8	31,994	0.54%	大買/鉅額交易
2022/12/07	68.2	59.42	48	58.88	58.00	20.2	32,125	0.06%
2022/12/06	104	61.32	401	59.74	59.90	-297	32,225	-0.92%	大買/大賣/鉅額交易
2022/12/05	118.2	61.11	87	60.70	60.40	31.2	32,529	0.10%	大買/
2022/12/02	68	58.30	50	58.55	59.10	18	31,931	0.06%
2022/12/01	154	59.09	154	58.69	57.80	0	31,833	0.00%	大買/大賣/
2022/11/30	58	54.60	64	56.52	57.60	-6	31,310	-0.02%
2022/11/29	310	52.26	8	51.88	52.40	302	31,608	0.96%	大買/鉅額交易
2022/11/28	14	51.87	13	51.52	51.50	1	33,714	0.00%
2022/11/25	31	53.66	31	53.25	52.70	0	34,360	0.00%
2022/11/24	21	53.08	9	53.42	53.40	12	35,383	0.03%
2022/11/23	13	52.94	269	52.85	52.40	-256	35,608	-0.72%	大賣/鉅額交易
2022/11/22	29	53.06	2	53.05	52.80	27	35,980	0.08%
2022/11/21	14	54.00	6	54.00	52.80	8	37,064	0.02%
2022/11/18	7	54.74	11	53.81	53.40	-4	37,282	-0.01%
2022/11/17	25	54.99	30	54.85	54.70	-5	38,061	-0.01%
2022/11/16	11.1	54.63	18	54.55	54.50	-7	38,499	-0.02%
2022/11/15	17.1	54.03	18	54.12	54.30	-0.9	38,967	0.00%
2022/11/14	7.1	53.95	43	54.09	54.30	-36	39,829	-0.09%
2022/11/11	7	53.44	4	53.00	52.40	3	40,889	0.01%
2022/11/10	3	53.13	3	52.97	52.70	0	41,712	0.00%
2022/11/09	7.1	52.97	7	52.94	53.40	0.1	42,307	0.00%
2022/11/08	22	53.59	22	52.40	51.80	0	43,100	0.00%
2022/11/07	9	53.51	17.2	52.90	52.50	-8.2	43,801	-0.02%
2022/11/04	68	53.46	38	53.56	53.50	30	44,700	0.07%
2022/11/03	56	52.26	77	51.75	52.70	-21	44,986	-0.05%
2022/11/02	9	50.56	9.1	50.67	50.50	-0.1	45,218	0.00%
2022/11/01	8.2	50.57	7	50.51	50.90	1.2	46,009	0.00%
2022/10/31	5	50.40	15.1	50.28	50.50	-10.1	46,929	-0.02%
2022/10/28	14	48.92	6	48.45	48.30	8	48,686	0.02%
2022/10/27	41	49.50	44.1	49.36	50.30	-3.1	49,722	-0.01%
2022/10/26	12	49.00	8	48.59	48.40	4	50,392	0.01%
2022/10/25	7	49.62	12	49.41	49.05	-5	51,129	-0.01%
2022/10/24	13	50.05	18	50.26	49.65	-5	52,478	-0.01%
2022/10/21	14	50.35	18	50.11	49.25	-4	54,504	-0.01%
2022/10/20	25.1	50.94	18	50.78	51.00	7.1	55,537	0.01%
2022/10/19	27.3	52.36	27	52.74	51.70	0.3	56,959	0.00%
2022/10/18	28	52.68	29	52.21	52.00	-1	58,860	0.00%
2022/10/17	21	50.54	21	51.18	52.50	0	62,994	0.00%
2022/10/14	14	51.56	14	51.94	51.70	0	65,525	0.00%
2022/10/13	45	50.46	14	49.10	49.05	31	66,365	0.05%
2022/10/12	212	52.15	20	52.00	53.00	192	66,666	0.29%	大買/鉅額交易
2022/10/11	50	52.23	28	52.26	51.60	22	67,341	0.03%
2022/10/07	19	56.08	10	56.29	55.90	9	67,859	0.01%
2022/10/06	36	55.68	24	55.50	56.50	12	69,128	0.02%
2022/10/05	27	56.24	13	55.58	55.00	14	70,843	0.02%
2022/10/04	71	55.89	48	55.94	55.90	23	71,871	0.03%
2022/10/03	56	53.64	9	54.12	54.30	47	72,857	0.06%
2022/09/30	24	51.83	23	53.34	54.80	1	75,063	0.00%
2022/09/29	23	53.41	42	53.34	53.30	-19	77,665	-0.02%
2022/09/28	58	53.58	22	53.46	52.00	36	81,115	0.04%
2022/09/27	53	55.59	51	55.77	56.60	2	82,606	0.00%
2022/09/26	105	57.99	344.2	56.54	56.00	-239.2	83,725	-0.29%	大買/大賣/鉅額交易
2022/09/23	100.1	61.85	88	62.69	60.80	12.1	84,788	0.01%
2022/09/22	398.2	63.35	86	63.95	62.70	312.2	85,208	0.37%	大買/鉅額交易
2022/09/21	75	63.60	105.4	63.66	64.50	-30.4	85,680	-0.04%	大賣/
2022/09/20	33	62.80	33	62.75	62.80	0	87,623	0.00%
2022/09/19	85	62.06	57	62.02	61.30	28	87,693	0.03%
2022/09/16	4	61.35	16	61.32	61.20	-12	87,845	-0.01%
2022/09/15	34	62.34	23	62.00	61.30	11	88,657	0.01%
2022/09/14	29	61.62	34	61.86	62.60	-5	89,958	-0.01%
2022/09/13	62	63.57	73.3	63.19	62.20	-11.3	89,566	-0.01%
2022/09/12	108.1	63.88	132	63.61	63.30	-23.9	89,038	-0.03%	大買/大賣/
2022/09/08	31	60.97	29	60.90	60.80	2	88,042	0.00%
2022/09/07	59	60.17	332	59.98	60.40	-273	87,776	-0.31%	大賣/鉅額交易
2022/09/06	70	62.53	90.4	62.68	60.10	-20.4	87,085	-0.02%
2022/09/05	120	64.35	114.1	64.55	63.40	5.9	86,076	0.01%	大買/大賣/
2022/09/02	139.1	63.05	127.9	64.27	63.90	11.2	84,883	0.01%	大買/大賣/
2022/09/01	41	60.78	49	60.47	60.20	-8	82,647	-0.01%
2022/08/31	55	61.32	86.2	61.77	62.30	-31.2	81,807	-0.04%
2022/08/30	13.2	59.59	40	59.56	59.10	-26.8	80,656	-0.03%
2022/08/29	48	58.90	14	58.79	58.70	34	80,251	0.04%
2022/08/26	163.4	62.23	168.1	62.62	61.60	-4.7	79,833	-0.01%	大買/大賣/
2022/08/25	22.2	60.92	19	60.78	61.00	3.2	78,831	0.00%
2022/08/24	61.1	59.42	91	59.03	59.50	-29.9	78,464	-0.04%
2022/08/23	18	60.75	26	60.69	60.20	-8	77,650	-0.01%
2022/08/22	62.1	62.10	65	62.12	61.00	-2.9	77,073	0.00%
2022/08/19	138	64.81	144	65.20	63.90	-6	76,527	-0.01%	大買/大賣/
2022/08/18	139	65.21	102.1	65.06	64.20	36.9	75,462	0.05%	大買/大賣/
2022/08/17	116.1	64.61	168.5	64.27	65.50	-52.4	74,055	-0.07%	大買/大賣/
2022/08/16	57	63.79	46	63.47	62.50	11	72,978	0.02%
2022/08/15	114	62.46	97	62.39	64.50	17	72,200	0.02%	大買/
2022/08/12	66.2	64.04	85	63.96	63.20	-18.9	71,105	-0.03%
2022/08/11	116	63.73	133	63.57	63.80	-17	70,103	-0.02%	大買/大賣/
2022/08/10	62	61.10	30.1	61.00	62.00	31.9	69,002	0.05%
2022/08/09	71	59.65	71	59.70	59.70	0	68,156	0.00%
2022/08/08	116.6	59.84	128	59.56	60.40	-11.4	67,502	-0.02%	大買/大賣/
2022/08/05	135	60.66	106.1	60.02	62.00	29	66,539	0.04%	大買/大賣/
2022/08/04	154.3	59.86	147	60.14	58.30	7.3	65,593	0.01%	大買/大賣/
2022/08/03	150	65.31	112	64.89	63.30	38	63,697	0.06%	大買/大賣/
2022/08/02	15.1	64.39	36.1	64.28	64.30	-21	62,596	-0.03%
2022/08/01	76	65.81	66	65.80	65.80	10	61,911	0.02%
2022/07/29	115	65.77	122	65.47	65.10	-7	61,030	-0.01%	大買/大賣/
2022/07/28	320.4	66.56	361.2	66.71	65.40	-40.8	59,645	-0.07%	大買/大賣/
2022/07/27	63	63.73	72	63.89	64.70	-9	57,530	-0.02%
2022/07/26	181.2	65.64	127.2	65.11	64.20	54	56,412	0.10%	大買/大賣/
2022/07/25	247	65.88	280.1	66.11	66.60	-33.1	55,233	-0.06%	大買/大賣/
2022/07/22	872.1	68.00	782.1	68.07	64.70	90	53,167	0.17%	大買/大賣/
2022/07/21	225.1	63.52	311.1	63.72	65.60	-86	48,899	-0.18%	大買/大賣/
2022/07/20	73	59.97	72	60.03	59.70	1	46,099	0.00%
2022/07/19	95	58.28	49	58.27	58.10	46	44,897	0.10%
2022/07/18	89	60.54	79	60.45	59.10	10	44,100	0.02%
2022/07/15	54	60.00	44	60.20	58.90	10	42,995	0.02%
2022/07/14	145.4	59.40	160	59.66	60.70	-14.7	42,083	-0.03%	大買/大賣/
2022/07/13	220	60.69	193.2	60.92	58.40	26.8	40,525	0.07%	大買/大賣/
2022/07/12	148.1	59.01	119	59.52	57.60	29.1	38,521	0.08%	大買/大賣/
2022/07/11	114	60.40	119.8	60.47	60.90	-5.8	36,860	-0.02%	大買/大賣/
2022/07/08	309.8	61.19	388	61.04	60.50	-78.2	35,597	-0.22%	大買/大賣/
2022/07/07	343	59.32	425	59.57	61.70	-82	33,181	-0.25%	大買/大賣/
2022/07/06	631.3	59.78	366.3	59.46	56.90	265	30,092	0.88%	大買/大賣/鉅額交易
2022/07/05	237.2	58.76	228.1	59.00	60.70	9.1	26,355	0.03%	大買/大賣/
2022/07/04	98	51.60	118	52.91	55.20	-20	24,146	-0.08%	大賣/
2022/07/01	110	51.01	100	50.53	50.20	10	22,541	0.04%	大買/
2022/06/30	84	49.75	76	49.91	48.90	8	20,532	0.04%
2022/06/29	182.2	53.26	89.3	53.10	52.00	93	19,418	0.48%	大買/
2022/06/28	527.2	58.72	506	58.58	57.70	21.2	17,930	0.12%	大買/大賣/
2022/06/27	102	57.42	56.4	57.03	57.80	45.6	15,291	0.30%	大買/
2022/06/24	73	50.97	60	51.56	52.60	13	14,754	0.09%
2022/06/23	62.3	49.13	49	48.99	47.90	13.3	14,113	0.09%
2022/06/22	81.1	48.24	75	47.84	49.70	6.1	13,272	0.05%
2022/06/21	8	44.22	23	45.14	46.30	-15	11,791	-0.13%
2022/06/20	3	43.33	8	43.81	42.10	-5	11,763	-0.04%
2022/06/17	11.4	44.40	4	44.40	44.00	7.4	11,742	0.06%
2022/06/16	12	45.58	11	47.24	45.05	1	11,870	0.01%
2022/06/15	11	46.09	6	46.08	45.75	5	11,921	0.04%
2022/06/14	5	45.52	9	45.81	46.45	-4	12,146	-0.03%
2022/06/13	9	45.81	11	45.80	45.60	-2	12,401	-0.02%
2022/06/10	12	47.69	5	47.61	47.40	7	12,611	0.06%
2022/06/09	3	48.23	1	47.90	48.20	2	12,786	0.02%
2022/06/08	4.5	48.59	5.1	48.51	48.05	-0.6	13,083	0.00%
2022/06/07	5	48.54	1	48.55	48.15	4	13,501	0.03%
2022/06/06	4	49.14	4	49.48	49.00	0	13,971	0.00%
2022/06/02	12.2	50.13	12	50.15	49.25	0.2	14,489	0.00%
2022/06/01	18	49.88	14	50.39	49.55	4	14,792	0.03%
2022/05/31	6	48.83	9	49.31	50.00	-3	15,290	-0.02%
2022/05/30	6	48.07	3	48.08	48.15	3	16,732	0.02%
2022/05/27	4	47.59	31	47.28	47.05	-27	17,646	-0.15%
2022/05/26	3	46.15	15	46.40	45.90	-12	17,706	-0.07%
2022/05/25	12	45.99	39	45.90	46.00	-27	18,054	-0.15%
2022/05/24	64	46.18	3	46.42	45.95	61	18,678	0.33%
2022/05/23	14	47.52	1	47.60	47.30	13	18,733	0.07%
2022/05/20	5	46.89	5.1	46.96	47.00	-0.1	19,058	0.00%
2022/05/19	3.1	46.27	4	46.45	46.70	-1	19,154	0.00%
2022/05/18	20	46.99	16	46.93	47.20	4	19,316	0.02%
2022/05/17	0	0.00	5	46.40	47.20	-5	19,454	-0.03%
2022/05/16	14	45.81	12	46.14	45.70	2	19,732	0.01%
2022/05/13	55	46.17	3.1	45.65	45.90	52	19,998	0.26%
2022/05/12	5.1	45.32	5.2	45.80	44.95	-0.1	20,310	0.00%
2022/05/11	9.2	45.58	8.2	45.90	46.15	1	20,437	0.00%
2022/05/10	1.2	46.48	1.9	46.09	46.45	-0.7	20,644	0.00%
2022/05/09	7.4	46.70	22.1	46.02	45.65	-14.7	21,260	-0.07%
2022/05/06	2	49.95	0	0.00	49.95	2	21,534	0.01%
2022/05/05	3.1	51.06	6	51.03	51.00	-3	22,316	-0.01%
2022/05/04	2	49.05	18.5	48.70	49.30	-16.5	22,796	-0.07%
2022/05/03	18.3	48.08	4.4	47.99	48.45	13.9	23,723	0.06%
2022/04/29	45.6	49.70	36	49.28	47.60	9.6	24,171	0.04%
2022/04/28	2.4	48.65	22.2	49.11	48.60	-19.8	24,509	-0.08%
2022/04/27	15.2	48.48	2.1	48.39	48.60	13.1	24,884	0.05%
2022/04/26	14	49.51	12.4	49.75	49.80	1.6	25,059	0.01%
2022/04/25	4	48.58	13.8	49.13	48.75	-9.8	25,311	-0.04%
2022/04/22	10.3	51.38	5	51.00	51.10	5.3	25,912	0.02%
2022/04/21	5.5	52.96	3	52.93	53.00	2.5	26,781	0.01%
2022/04/20	3	53.57	2.7	53.60	53.10	0.3	27,371	0.00%
2022/04/19	1.2	53.21	1	54.20	53.20	0.2	28,103	0.00%
2022/04/18	1.1	53.41	2	53.50	53.20	-0.9	29,264	0.00%
2022/04/15	2	54.20	2	54.25	54.20	0	29,725	0.00%
2022/04/14	47	56.53	3	56.20	56.10	44	30,518	0.14%
2022/04/13	2	56.60	16	55.74	56.60	-14	31,079	-0.05%
2022/04/12	23	55.39	19	54.86	54.00	4	31,573	0.01%
2022/04/11	5	54.66	18	54.82	54.00	-13	32,647	-0.04%
2022/04/07	11	57.76	6	56.82	55.70	5	33,765	0.01%
2022/04/06	27	59.63	21	58.90	58.80	6	34,281	0.02%
2022/04/01	2.3	58.48	1	59.50	60.00	1.3	35,009	0.00%
2022/03/31	2.5	60.44	22.3	59.67	59.20	-19.8	35,554	-0.06%
2022/03/30	10	61.14	7	60.64	60.30	3	37,297	0.01%
2022/03/29	2	59.85	7	59.70	59.80	-5	38,605	-0.01%
2022/03/28	9	58.91	12	58.89	59.70	-3	40,366	-0.01%
2022/03/25	11.4	60.67	7	60.61	59.30	4.4	41,209	0.01%
2022/03/24	27	60.38	25.2	60.89	61.80	1.9	42,122	0.00%
2022/03/23	11	59.70	10.2	60.00	59.70	0.8	42,768	0.00%
2022/03/22	6	59.30	6	58.43	59.30	0	43,683	0.00%
2022/03/21	5	59.18	6	60.17	58.50	-1	44,434	0.00%
2022/03/18	24	59.16	16	58.41	58.50	8	44,939	0.02%
2022/03/17	37.2	58.05	27.1	58.40	58.60	10.1	45,225	0.02%
2022/03/16	7	56.31	5.2	55.64	56.20	1.9	45,677	0.00%
2022/03/15	27.3	56.43	26.6	56.01	55.60	0.7	46,642	0.00%
2022/03/14	30	57.94	231.1	57.55	57.70	-201.1	47,603	-0.42%	大賣/鉅額交易
2022/03/11	33	57.24	43	57.40	57.80	-10	49,421	-0.02%
2022/03/10	28	57.88	21.1	58.09	58.10	7	50,458	0.01%
2022/03/09	26.1	56.70	35	56.55	56.10	-8.9	52,280	-0.02%
2022/03/08	50.5	58.65	64.1	58.21	56.80	-13.6	53,122	-0.03%
2022/03/07	45.3	61.56	29.3	61.71	60.10	16.1	53,870	0.03%
2022/03/04	29.1	65.06	27	65.23	64.30	2.1	54,730	0.00%
2022/03/03	88.8	68.29	66.1	68.11	65.40	22.7	55,378	0.04%
2022/03/02	64.1	64.09	64.6	64.83	66.90	-0.5	55,289	0.00%
2022/03/01	20	59.89	21.1	59.64	60.90	-1.1	56,108	0.00%
2022/02/25	28.1	59.21	33.1	58.70	57.90	-5.1	56,859	-0.01%
2022/02/24	39.7	58.93	48.5	58.87	57.70	-8.9	58,297	-0.02%
2022/02/23	19.1	62.01	11	62.07	62.10	8.1	58,653	0.01%
2022/02/22	16.2	62.42	6.6	63.07	61.50	9.6	61,135	0.02%
2022/02/21	11.2	64.61	3	64.47	64.40	8.2	62,116	0.01%
2022/02/18	23.1	64.85	24.2	65.43	65.80	-1.1	64,354	0.00%
2022/02/17	18	65.04	21	65.15	65.20	-3	66,364	0.00%
2022/02/16	72	64.71	71.7	64.76	64.40	0.3	69,945	0.00%
2022/02/15	11.2	64.16	7.1	64.41	63.00	4.1	72,472	0.01%
2022/02/14	25.1	64.31	19.5	64.73	63.90	5.6	72,684	0.01%
2022/02/11	13.2	67.89	25.2	67.77	68.30	-12	72,541	-0.02%
2022/02/10	17.2	68.10	26	67.97	67.70	-8.8	72,614	-0.01%
2022/02/09	157	68.38	149	68.13	67.90	8	72,466	0.01%	大買/大賣/
2022/02/08	42.1	66.23	38.9	66.60	66.90	3.2	71,804	0.00%
2022/02/07	201.3	64.72	202.1	64.06	67.00	-0.8	71,431	0.00%	大買/大賣/
2022/01/26	24.7	63.60	38.1	63.89	63.80	-13.4	70,997	-0.02%
2022/01/25	49.2	64.70	48	63.87	62.60	1.2	70,780	0.00%
2022/01/24	80.1	67.53	30	67.32	67.00	50.1	70,115	0.07%
2022/01/21	76	69.01	73	69.71	69.10	3	69,798	0.00%
2022/01/20	12	68.84	22	69.01	69.20	-10	69,315	-0.01%
2022/01/19	25	69.85	14	69.65	69.90	11	69,702	0.02%
2022/01/18	14.2	70.69	11	70.89	70.50	3.2	70,003	0.00%
2022/01/17	59.2	71.34	50	70.93	70.60	9.2	72,127	0.01%
2022/01/14	158.7	68.25	239	68.12	69.00	-80.3	75,490	-0.11%	大買/大賣/
2022/01/13	213.2	71.45	175	71.26	71.00	38.2	76,728	0.05%	大買/大賣/
2022/01/12	100	72.48	111.5	72.81	72.00	-11.5	76,617	-0.02%	大賣/
2022/01/11	327.1	75.80	151	74.03	72.30	176.1	76,497	0.23%	大買/大賣/鉅額交易
2022/01/10	60	78.54	48	78.78	79.60	12	75,611	0.02%
2022/01/07	30.2	79.20	27	78.81	78.00	3.2	75,101	0.00%
2022/01/06	49	81.41	62.1	81.38	82.00	-13.1	74,186	-0.02%
2022/01/05	72	82.13	60	82.66	81.60	12	73,565	0.02%
2022/01/04	43.1	86.34	24.6	87.10	84.60	18.5	72,904	0.03%
2022/01/03	24.1	86.52	62.2	86.57	86.00	-38	71,769	-0.05%
2021/12/30	30	84.49	29	84.64	84.80	1	70,921	0.00%
2021/12/29	71.1	84.30	66	83.90	85.80	5.1	70,467	0.01%
2021/12/28	60.5	84.15	66	83.57	83.00	-5.6	69,792	-0.01%
2021/12/27	23.1	86.65	31	86.87	85.60	-7.9	69,030	-0.01%
2021/12/24	468.1	86.52	57.3	87.83	86.40	410.8	68,493	0.60%	大買/鉅額交易
2021/12/23	135	86.48	148	86.16	87.10	-13	66,633	-0.02%	大買/大賣/
2021/12/22	177.2	85.89	202.6	86.10	83.80	-25.4	65,222	-0.04%	大買/大賣/
2021/12/21	91.1	83.84	72.1	83.57	83.00	19	63,397	0.03%
2021/12/20	55.1	83.24	65.1	83.67	84.90	-10	62,609	-0.02%
2021/12/17	42.1	81.17	71.1	81.20	80.80	-29.1	61,374	-0.05%
2021/12/16	102.1	82.09	84	82.56	83.30	18.1	60,439	0.03%	大買/
2021/12/15	89	77.58	125	77.26	80.10	-36	59,346	-0.06%	大賣/
2021/12/14	124.1	76.67	90	76.45	75.70	34.1	58,582	0.06%	大買/
2021/12/13	74	80.94	71	80.50	80.10	3	57,890	0.01%
2021/12/10	24	81.16	18.1	81.27	80.70	5.9	57,413	0.01%
2021/12/09	86	82.89	72.3	83.04	81.30	13.7	56,784	0.02%
2021/12/08	132.1	83.84	119.1	84.83	81.30	13	55,622	0.02%	大買/大賣/
2021/12/07	143	86.71	138	86.63	84.00	5	54,330	0.01%	大買/大賣/
2021/12/06	80	85.00	59	85.28	86.10	21	52,273	0.04%
2021/12/03	255.3	86.06	302.1	86.13	85.20	-46.8	50,932	-0.09%	大買/大賣/
2021/12/02	110.3	82.60	79.6	82.02	80.20	30.7	48,676	0.06%	大買/
2021/12/01	164.6	81.11	218.3	81.54	83.40	-53.7	47,284	-0.11%	大買/大賣/
2021/11/30	156.2	80.35	137	80.03	77.50	19.2	45,911	0.04%	大買/大賣/
2021/11/29	186	75.68	204	75.60	78.00	-18	44,541	-0.04%	大買/大賣/
2021/11/26	134.7	78.51	164.7	79.42	77.80	-30	43,241	-0.07%	大買/大賣/
2021/11/25	115.2	82.35	140.3	82.83	81.00	-25.1	41,666	-0.06%	大買/大賣/
2021/11/24	127.5	79.57	134.1	79.19	79.40	-6.6	39,840	-0.02%	大買/大賣/
2021/11/23	220.5	80.42	436.1	78.97	78.40	-215.6	38,800	-0.56%	大買/大賣/鉅額交易
2021/11/22	74.4	88.01	58.1	87.89	86.70	16.3	36,977	0.04%
2021/11/19	534.2	88.43	239.6	89.59	87.60	294.6	35,950	0.82%	大買/大賣/鉅額交易
2021/11/18	217.8	86.54	191.9	86.49	86.10	25.9	33,342	0.08%	大買/大賣/
2021/11/17	195.5	84.90	189.6	84.73	87.50	5.8	31,980	0.02%	大買/大賣/
2021/11/16	269.9	86.46	238	87.33	82.10	31.9	29,613	0.11%	大買/大賣/
2021/11/15	509.1	92.98	483.8	92.33	90.90	25.3	27,416	0.09%	大買/大賣/
2021/11/12	113.4	87.53	99.1	88.90	90.90	14.3	23,622	0.06%	大買/
2021/11/11	18	83.46	35	84.90	82.70	-17	20,738	-0.08%
2021/11/10	11	87.43	8.5	86.19	89.60	2.5	20,223	0.01%
2021/11/09	31	80.32	5.3	83.63	81.50	25.7	19,998	0.13%
2021/11/08	3	72.67	15	74.69	77.00	-12	19,674	-0.06%
2021/11/05	5	67.62	2	68.05	70.00	3	19,478	0.02%
2021/11/04	11	69.80	6.1	72.00	67.00	5	19,373	0.03%
2021/11/03	5	66.64	34.4	68.70	71.20	-29.4	19,313	-0.15%
2021/11/02	53	71.29	31.7	69.15	68.20	21.4	18,997	0.11%
2021/11/01	34	70.34	10	71.76	72.10	24	18,681	0.13%
2021/10/29	3	64.60	16.1	65.18	65.60	-13.1	18,466	-0.07%
2021/10/28	17	59.62	17	59.25	59.70	0	18,452	0.00%
2021/10/27	122.8	60.29	58.2	59.94	60.00	64.6	18,184	0.36%	大買/
2021/10/26	49.2	54.14	61.3	55.38	58.30	-12	17,528	-0.07%
2021/10/25	259.1	53.13	252.2	52.85	53.00	6.9	16,933	0.04%	大買/大賣/
2021/10/22	337.1	51.78	313.4	51.78	52.50	23.7	14,480	0.16%	大買/大賣/
2021/10/21	173.8	47.37	140	47.55	48.25	33.8	10,349	0.33%	大買/大賣/
2021/10/20	7	41.91	12.1	43.08	43.90	-5.1	8,083	-0.06%
2021/10/19	15.1	38.93	50	39.77	39.95	-34.9	7,487	-0.47%
2021/10/18	6	37.96	11.1	37.36	38.40	-5.1	6,797	-0.07%
2021/10/15	0	0.00	2.3	35.14	34.95	-2.3	6,498	-0.03%
2021/10/14	0.3	34.29	0.3	34.32	34.05	0	6,485	0.00%
2021/10/13	6	33.96	2	33.95	33.95	4	6,504	0.06%
2021/10/12	1.1	34.35	0.1	34.41	34.35	1	6,507	0.02%
2021/10/08	10	35.60	4.2	34.87	34.85	5.8	6,549	0.09%
2021/10/07	0.5	35.59	2	35.80	35.95	-1.5	6,559	-0.02%
2021/10/06	3	34.87	0	0.00	34.95	3	6,606	0.05%
2021/10/05	0	0.00	2.1	34.65	35.00	-2.1	6,642	-0.03%
2021/10/04	5.1	34.34	1	34.70	33.95	4.1	6,662	0.06%
2021/10/01	7	35.85	0	0.00	34.90	7	6,716	0.10%
2021/09/30	1	36.75	0	0.00	36.80	1	6,735	0.01%
2021/09/29	20	36.92	8	36.75	36.65	12	6,833	0.18%
2021/09/28	0	0.00	8	38.14	38.35	-8	6,804	-0.12%
2021/09/27	0	0.00	2	39.50	37.85	-2	6,787	-0.03%
2021/09/24	0	0.00	5	37.25	37.10	-5	6,714	-0.07%
2021/09/23	1	36.95	5	37.00	36.95	-4	6,777	-0.06%
2021/09/22	0	0.00	1	36.65	36.15	-1	6,928	-0.01%
2021/09/17	2	38.65	1	37.40	37.40	1	7,059	0.01%
2021/09/16	352	38.39	4	38.14	38.40	348	6,981	4.98%	大買/鉅額交易
2021/09/15	1	36.50	0	0.00	36.15	1	6,894	0.01%
2021/09/14	2	37.10	1	38.05	36.90	1	6,957	0.01%
2021/09/13	2	37.50	2	37.85	37.85	0	6,938	0.00%
2021/09/10	0	0.00	0	35.00	34.85	0	6,933	0.00%
2021/09/08	3	35.05	3	34.92	34.40	0	7,245	0.00%
2021/09/07	4	34.70	0	0.00	34.70	4	7,448	0.05%
2021/09/06	1	35.40	1	35.50	35.30	0	7,824	0.00%
2021/08/30	0	0.00	1	35.65	35.85	-1	8,652	-0.01%
2021/08/27	0	0.00	1	35.40	35.15	-1	8,678	-0.01%
2021/08/25	0	0.00	0	35.80	35.75	0	8,821	0.00%
2021/08/20	0	0.00	0.5	35.16	34.65	-0.5	9,169	-0.01%
2021/08/19	9.5	35.17	1.2	34.85	34.65	8.3	9,207	0.09%
2021/08/18	2.1	35.44	1	35.95	36.10	1.1	9,247	0.01%
2021/08/17	0	0.00	4	35.80	35.35	-4	9,273	-0.04%
2021/08/16	1	36.75	5	36.50	36.40	-4	9,332	-0.04%
2021/08/13	2	36.93	0	0.00	37.00	2	9,400	0.02%
2021/08/12	1	37.90	0	0.00	37.70	1	9,542	0.01%
2021/08/11	4	37.94	1.2	37.79	37.80	2.8	9,679	0.03%
2021/08/10	1	39.00	2	38.80	38.90	-1	9,767	-0.01%
2021/08/09	10	38.92	71	38.90	38.60	-61	9,968	-0.61%
2021/08/06	11	40.98	2	41.48	40.35	9	10,073	0.09%
2021/08/05	12	41.70	1	42.00	41.90	11	10,230	0.11%
2021/08/04	10	41.37	5.1	41.57	41.55	4.9	10,568	0.05%
2021/08/03	2.1	40.99	4	41.23	41.45	-1.9	10,726	-0.02%
2021/08/02	0.2	39.85	2	39.60	39.95	-1.8	10,541	-0.02%
2021/07/30	8	38.81	142	38.77	39.25	-134	10,549	-1.27%	大賣/鉅額交易
2021/07/29	1	37.35	155	37.92	37.90	-154	10,492	-1.47%	大賣/鉅額交易
2021/07/28	3	36.10	4	35.60	35.35	-1	10,650	-0.01%
2021/07/26	0	0.00	1	37.50	38.00	-1	11,536	-0.01%
2021/07/22	2	37.05	3	37.30	36.80	-1	12,402	-0.01%
2021/07/20	0	0.00	1	37.30	36.85	-1	13,624	-0.01%
2021/07/16	0	0.00	1	38.00	37.60	-1	14,660	-0.01%
2021/07/15	1	38.15	1	37.00	38.05	0	15,033	0.00%
2021/07/14	99.1	37.08	0	37.15	36.60	99.1	15,345	0.65%
2021/07/13	1.1	38.05	96	36.73	37.40	-94.9	16,141	-0.59%
2021/07/08	6	37.85	1.5	37.87	37.95	4.5	17,835	0.03%
2021/07/07	6	38.78	318	38.18	38.15	-312	18,004	-1.73%	大賣/鉅額交易
2021/07/06	2	38.40	0	0.00	38.30	2	18,135	0.01%
2021/07/05	1	39.80	1	39.10	39.75	0	18,084	0.00%
2021/07/02	4	38.81	4	39.03	38.85	0	18,091	0.00%
2021/07/01	5.1	38.56	0	0.00	38.45	5.1	18,302	0.03%
2021/06/29	11	39.74	2	40.13	39.20	9	18,468	0.05%
2021/06/28	9	41.27	8	41.43	41.05	1	18,540	0.01%
2021/06/25	2	41.05	5	40.80	40.50	-3	18,401	-0.02%
2021/06/24	1	41.15	82	40.88	40.85	-81	18,544	-0.44%
2021/06/23	2.2	40.16	10	40.56	40.80	-7.8	18,455	-0.04%
2021/06/22	2	39.58	0	0.00	39.50	2	18,352	0.01%
2021/06/21	0	0.00	11	39.60	40.35	-11	18,246	-0.06%
2021/06/18	2	40.80	2	41.05	39.95	0	18,080	0.00%
2021/06/17	3	39.20	6	40.50	40.60	-3	17,986	-0.02%
2021/06/16	25	40.77	5	40.20	40.10	20	17,926	0.11%
2021/06/15	13	41.52	14	41.88	41.95	-1	17,718	-0.01%
2021/06/11	7	38.86	9.1	39.59	40.00	-2.1	17,336	-0.01%
2021/06/10	0	0.00	1	37.50	38.15	-1	17,007	-0.01%
2021/06/09	11	37.38	13	37.15	37.20	-2	16,904	-0.01%
2021/06/08	2	35.85	8	36.24	36.30	-6	16,667	-0.04%
2021/06/07	10	35.75	1.2	35.84	35.85	8.8	16,735	0.05%
2021/06/04	1	36.75	0	0.00	36.65	1	16,664	0.01%
2021/06/03	2	36.85	1	36.80	37.25	1	16,671	0.01%
2021/06/02	17.1	36.84	1	36.40	36.40	16.1	16,689	0.10%
2021/06/01	4	37.29	6	38.14	37.25	-2	16,592	-0.01%
2021/05/31	2	36.75	2.3	36.73	37.05	-0.3	16,440	0.00%
2021/05/28	2.3	36.72	6	36.65	36.40	-3.7	16,429	-0.02%
2021/05/27	0	0.00	6.1	35.85	36.20	-6.1	16,365	-0.04%
2021/05/26	2	35.80	3	36.13	35.75	-1	16,338	-0.01%
2021/05/25	1	35.85	0	0.00	35.50	1	16,250	0.01%
2021/05/24	2.1	35.25	5	35.29	35.25	-2.9	16,189	-0.02%
2021/05/21	1	34.95	7	34.73	34.65	-6	16,131	-0.04%
2021/05/20	13.7	34.45	16	34.86	33.70	-2.3	16,144	-0.01%
2021/05/19	6.3	34.01	6	34.08	34.25	0.3	15,972	0.00%
2021/05/18	6	33.42	7.5	33.52	34.25	-1.5	15,837	-0.01%
2021/05/17	10	32.98	10	33.22	32.10	0	15,722	0.00%
2021/05/14	12.2	35.50	7	35.36	34.50	5.2	15,490	0.03%
2021/05/13	54	36.04	24	35.88	35.05	30	15,242	0.20%
2021/05/12	453	36.25	18	37.61	36.25	435	14,940	2.91%	大買/鉅額交易
2021/05/11	22	38.53	5	38.53	38.00	17	14,462	0.12%
2021/05/10	3	40.72	3	40.85	40.55	0	14,152	0.00%
2021/05/07	14	40.60	10	40.88	40.50	4	14,117	0.03%
2021/05/06	8.5	39.92	11	40.14	39.65	-2.5	13,953	-0.02%
2021/05/05	15	40.01	359	39.72	39.45	-344	13,762	-2.50%	大賣/鉅額交易
2021/05/04	4	40.54	10	41.06	40.60	-6	13,491	-0.04%
2021/05/03	4	42.25	29.1	42.77	42.15	-25.1	12,947	-0.19%
2021/04/29	11	42.31	24	42.54	41.60	-13	12,558	-0.10%
2021/04/28	40	44.40	42	44.00	43.10	-2	12,112	-0.02%
2021/04/27	16.6	42.96	57	42.79	43.15	-40.4	11,739	-0.34%
2021/04/26	36.5	44.42	30	44.34	44.70	6.5	11,342	0.06%
2021/04/23	17	39.95	38	40.79	41.80	-21	10,462	-0.20%
2021/04/22	164	38.71	23	39.86	38.00	141	9,884	1.43%	大買/鉅額交易
2021/04/21	15	40.97	20	41.06	40.60	-5	9,433	-0.05%
2021/04/20	44	39.00	21	39.10	39.95	23	9,050	0.25%
2021/04/19	259	40.31	32	41.01	40.10	227	8,710	2.61%	大買/鉅額交易
2021/04/16	95	37.73	88	37.94	39.45	7	7,903	0.09%
2021/04/15	8	35.18	20	35.65	35.90	-12	7,040	-0.17%
2021/04/14	8	32.75	3	32.88	32.65	5	6,352	0.08%
2021/04/13	4	33.26	13	33.22	33.10	-9	6,203	-0.15%
2021/04/12	16	32.14	9	32.53	32.80	7	5,987	0.12%
2021/04/09	1	31.60	2	31.48	31.50	-1	5,789	-0.02%
2021/04/08	3	31.52	1	31.50	31.45	2	5,763	0.03%
2021/04/07	15	32.23	527	31.41	31.45	-512	5,728	-8.94%	大賣/鉅額交易
2021/04/06	3	31.20	2	31.10	30.95	1	5,545	0.02%
2021/04/01	314	31.23	7	31.04	31.20	307	5,507	5.57%	大買/鉅額交易
2021/03/31	5	30.94	12	30.76	30.85	-7	5,291	-0.13%
2021/03/30	3	29.60	1	29.65	29.70	2	5,047	0.04%
2021/03/29	2	29.73	4	29.83	29.70	-2	5,032	-0.04%
2021/03/26	1	28.90	1	29.00	28.85	0	4,899	0.00%
2021/03/23	0	0.00	6	28.85	29.00	-6	5,115	-0.12%
2021/03/22	0	0.00	1	29.10	29.20	-1	5,117	-0.02%
2021/03/19	160	28.78	0	0.00	29.10	160	5,107	3.13%	大買/鉅額交易
2021/03/18	0	0.00	1	28.65	28.55	-1	5,078	-0.02%
2021/03/17	0	0.00	0.1	29.00	28.50	-0.1	5,164	0.00%
2021/03/15	1	28.55	0	0.00	28.70	1	5,431	0.02%
2021/03/10	1	28.50	0.1	28.65	28.50	1	5,756	0.02%
2021/03/09	1	27.90	10	27.95	28.05	-9	5,996	-0.15%
2021/03/05	1	28.50	0	0.00	28.55	1	6,024	0.02%
2021/03/04	3	28.92	2	28.85	28.80	1	6,133	0.02%
2021/03/03	1	29.30	1	29.35	29.30	0	6,148	0.00%
2021/03/02	0	29.00	2	28.95	28.60	-2	6,130	-0.03%
2021/02/26	1	28.95	1	28.80	29.00	0	6,252	0.00%
2021/02/25	1	29.10	3	29.12	29.15	-2	6,251	-0.03%
2021/02/24	7	28.86	2	29.08	28.75	5	6,335	0.08%
2021/02/23	3	29.08	3	29.08	29.05	0	6,537	0.00%
2021/02/22	5	29.18	0	0.00	29.35	5	6,546	0.08%
2021/02/19	31	28.35	0	0.00	28.30	31	6,546	0.47%
2021/02/17	0	0.00	8	28.20	28.55	-8	6,536	-0.12%
2021/01/29	0	0.00	1	28.15	28.45	-1	6,598	-0.02%
2021/01/27	0.1	28.30	0	0.00	28.20	0.1	6,506	0.00%
2021/01/25	0	0.00	2	28.15	28.25	-2	6,474	-0.03%
2021/01/22	4	27.91	1	27.85	27.85	3	6,458	0.05%
2021/01/20	6	28.42	2	28.30	28.30	4	6,375	0.06%
2021/01/19	2	29.55	1	29.40	29.15	1	6,314	0.02%
2021/01/18	1	29.40	0	0.00	29.40	1	6,285	0.02%
2021/01/15	1	29.50	0	0.00	29.80	1	6,253	0.02%
2021/01/14	2	30.10	0	0.00	30.10	2	6,205	0.03%
2021/01/13	0	0.00	778	29.55	29.75	-778	6,175	-12.60%	大賣/鉅額交易
2021/01/11	0	0.00	1	29.95	30.10	-1	6,098	-0.02%
2021/01/08	1	29.80	3	29.72	29.55	-2	6,060	-0.03%
2021/01/07	2	29.95	0	0.00	29.95	2	5,996	0.03%
2021/01/06	168	30.58	1	30.00	30.00	167	5,955	2.80%	大買/鉅額交易
2021/01/05	33	30.80	1	30.85	30.85	32	5,853	0.55%
2021/01/04	2	31.20	0	0.00	31.40	2	5,805	0.03%
2020/12/30	260	31.24	0	0.00	31.25	260	5,816	4.47%	大買/鉅額交易
2020/12/29	160	31.49	1	31.60	31.30	159	5,781	2.75%	大買/鉅額交易
2020/12/28	46	31.19	2	30.90	31.20	44	5,705	0.77%
2020/12/25	1	30.55	2	30.65	30.55	-1	5,630	-0.02%
2020/12/23	2	30.15	13	30.19	30.30	-11	5,603	-0.20%
2020/12/22	1	30.30	0	0.00	30.05	1	5,630	0.02%
2020/12/21	1	30.95	1	30.70	30.70	0	5,620	0.00%
2020/12/18	85	31.79	12	31.48	31.35	73	5,590	1.31%
2020/12/17	0	0.00	3	31.00	31.20	-3	5,477	-0.05%
2020/12/15	83	30.58	4	30.55	30.55	79	5,455	1.45%
2020/12/11	0	0.00	2	31.00	30.90	-2	5,397	-0.04%
2020/12/10	3	31.68	2	31.60	31.60	1	5,361	0.02%
2020/12/09	1	32.60	9	32.54	32.45	-8	5,222	-0.15%
2020/12/08	83	32.27	2	32.15	31.80	81	5,085	1.59%
2020/12/07	103	31.42	13	31.62	31.70	90	5,005	1.80%	大買/
2020/12/03	3	32.52	14	31.90	32.05	-11	4,829	-0.23%
2020/12/02	11	31.41	0	0.00	31.50	11	4,736	0.23%
2020/12/01	5	31.40	10	31.40	31.30	-5	4,723	-0.11%
2020/11/27	2	30.95	2	31.13	31.00	0	4,718	0.00%
2020/11/26	4	30.81	3	30.70	30.95	1	4,708	0.02%
2020/11/25	16	30.94	18	30.67	30.60	-2	4,826	-0.04%
2020/11/24	1	30.20	5	30.20	30.10	-4	4,702	-0.09%
2020/11/23	1	30.55	0	0.00	30.25	1	4,833	0.02%
2020/11/20	4	30.35	8	30.27	30.45	-4	4,811	-0.08%
2020/11/19	10	29.65	21	29.49	29.50	-11	4,603	-0.24%
2020/11/18	10	29.25	10	29.45	29.40	0	4,566	0.00%
2020/11/17	0	0.00	11	28.50	28.55	-11	4,468	-0.25%
2020/11/12	3	28.80	0	0.00	28.80	3	4,618	0.06%
2020/11/11	1	29.10	0	0.00	29.15	1	4,650	0.02%
2020/11/10	0	0.00	2	29.20	29.30	-2	4,643	-0.04%
2020/11/09	1	28.70	10	28.85	28.60	-9	4,601	-0.20%
2020/11/06	0	0.00	3.2	28.86	28.80	-3.2	4,597	-0.07%
2020/11/05	0.2	28.90	1	28.90	28.95	-0.8	4,625	-0.02%
2020/11/02	0	0.00	1	28.40	28.40	-1	4,922	-0.02%
2020/10/30	2	28.63	0	0.00	28.70	2	4,970	0.04%
2020/10/29	1	28.65	2	28.75	28.80	-1	5,076	-0.02%
2020/10/27	1	29.55	4	29.43	29.25	-3	5,119	-0.06%
2020/10/22	1	28.85	2	28.70	28.70	-1	5,302	-0.02%
2020/10/21	1	29.05	1	29.15	28.75	0	5,398	0.00%
2020/10/16	1	28.70	1	28.90	28.60	0	5,630	0.00%
2020/10/15	1	29.20	0	0.00	29.00	1	5,689	0.02%
2020/10/14	3	29.43	1	29.50	29.45	2	5,784	0.03%
2020/10/12	1	29.25	0	0.00	29.20	1	5,949	0.02%
2020/10/08	1	29.60	0	0.00	29.20	1	6,003	0.02%
2020/10/07	11	29.68	15	29.61	29.50	-4	6,051	-0.07%
2020/10/06	2	29.25	0	0.00	29.00	2	6,028	0.03%
2020/09/30	1	28.70	0	0.00	28.60	1	6,314	0.02%
2020/09/29	0	0.00	1	28.55	28.60	-1	6,436	-0.02%
2020/09/25	1	27.95	1	28.20	28.35	0	6,782	0.00%
2020/09/24	4	28.60	0	0.00	28.35	4	6,839	0.06%
2020/09/22	1	29.70	0	0.00	29.60	1	7,288	0.01%
2020/09/21	5	30.30	0	0.00	30.15	5	7,600	0.07%
2020/09/18	0.1	30.30	0	0.00	30.10	0.1	7,613	0.00%
2020/09/17	4	30.29	21	30.41	30.25	-17	7,653	-0.22%
2020/09/16	1	30.60	0	0.00	30.50	1	7,675	0.01%
2020/09/15	1	30.80	0	0.00	30.70	1	7,687	0.01%
2020/09/11	3	30.23	1	30.25	30.25	2	8,004	0.02%
2020/09/10	1	30.90	0	0.00	30.55	1	8,207	0.01%
2020/09/09	1	31.05	0	0.00	31.00	1	8,241	0.01%
2020/09/03	0	0.00	2	30.45	30.55	-2	8,287	-0.02%
2020/09/02	85	31.08	0	0.00	30.80	85	8,260	1.03%
2020/08/31	0	0.00	2	30.60	30.10	-2	8,182	-0.02%
2020/08/27	1	30.30	1	29.90	29.80	0	8,063	0.00%
2020/08/26	2	28.95	1	29.00	30.05	1	7,941	0.01%
2020/08/25	1	29.10	2	29.20	28.95	-1	7,929	-0.01%
2020/08/24	0	0.00	9	28.89	28.90	-9	7,983	-0.11%
2020/08/21	2	28.35	0	0.00	28.80	2	8,070	0.02%
2020/08/20	1	28.20	0	0.00	28.10	1	8,171	0.01%
2020/08/18	2	29.80	0	0.00	29.75	2	8,281	0.02%
2020/08/14	2	29.55	3	29.77	30.00	-1	8,261	-0.01%
2020/08/12	1	29.80	1	29.90	29.75	0	8,262	0.00%
2020/08/10	1	30.70	3	30.65	30.45	-2	8,272	-0.02%
2020/08/07	10	30.10	1	30.10	30.10	9	8,296	0.11%
2020/08/06	27	31.19	2	31.23	31.05	25	8,239	0.30%
2020/08/05	2	30.45	1	30.25	30.25	1	8,120	0.01%
2020/08/04	1	30.40	8	30.35	30.35	-7	8,116	-0.09%
2020/07/30	1	30.30	1	29.90	29.90	0	8,131	0.00%
2020/07/28	2	29.40	8	30.00	28.95	-6	8,104	-0.07%
2020/07/27	6	30.35	0	0.00	30.05	6	8,020	0.07%
2020/07/24	11	31.12	0	0.00	30.75	11	7,968	0.14%
2020/07/16	5	31.20	0	0.00	31.15	5	7,761	0.06%
2020/07/15	1	31.10	0	0.00	30.70	1	7,708	0.01%
2020/07/14	0	0.00	1	31.00	31.00	-1	7,806	-0.01%
2020/07/13	2	31.93	8	31.50	31.80	-6	7,782	-0.08%
2020/07/10	0	0.00	7	31.84	31.30	-7	7,843	-0.09%
2020/07/09	1	33.40	1	33.00	32.90	0	7,741	0.00%
2020/07/08	17	33.66	1	33.45	33.45	16	7,696	0.21%
2020/07/07	3.2	34.20	6	33.14	32.95	-2.8	7,652	-0.04%
2020/07/06	1	33.05	8	33.19	33.10	-7	7,565	-0.09%
2020/07/03	3	32.40	2	33.00	32.40	1	7,551	0.01%
2020/07/02	13	32.93	11	32.64	32.50	2	7,536	0.03%
2020/07/01	14	33.09	8	32.90	32.35	6	7,466	0.08%
2020/06/30	10	32.02	12	31.75	33.15	-2	7,086	-0.03%
2020/06/29	2	30.13	0	0.00	30.15	2	6,816	0.03%
2020/06/24	3	30.55	2	30.63	30.50	1	6,829	0.01%
2020/06/23	1	30.95	3	30.80	30.60	-2	6,858	-0.03%
2020/06/22	3	30.45	0	0.00	30.50	3	6,869	0.04%
2020/06/19	0	0.00	1	31.10	30.30	-1	6,947	-0.01%
2020/06/18	4	30.75	9	30.84	30.80	-5	6,746	-0.07%
2020/06/17	14	31.01	14	30.80	30.75	0	6,739	0.00%
2020/06/16	3	29.92	5	30.18	30.00	-2	6,809	-0.03%
2020/06/15	8	29.85	1	29.75	29.70	7	7,172	0.10%
2020/06/12	3	28.82	1	28.85	29.15	2	7,177	0.03%
2020/06/11	6	30.12	2	29.98	29.85	4	7,204	0.06%
2020/06/10	2	30.15	0	0.00	30.05	2	7,285	0.03%
2020/06/09	1	30.15	0	0.00	30.15	1	7,462	0.01%
2020/06/08	3	30.45	3	30.50	30.45	0	7,598	0.00%
2020/06/05	0	0.00	4	30.28	30.15	-4	7,587	-0.05%
2020/06/04	6	30.23	0	0.00	30.20	6	7,633	0.08%
2020/06/03	1	30.20	1	30.25	30.15	0	7,707	0.00%
2020/06/02	0	0.00	7	30.04	30.00	-7	7,759	-0.09%
2020/06/01	1	30.00	6	30.20	30.55	-5	7,836	-0.06%
2020/05/29	1	30.25	4	30.03	30.50	-3	7,867	-0.04%
2020/05/28	1	29.60	35	30.30	29.60	-34	8,077	-0.42%
2020/05/27	6	30.62	2	30.60	30.70	4	8,086	0.05%
2020/05/26	14	30.10	16	30.05	30.00	-2	8,123	-0.02%
2020/05/25	1	29.70	3	29.18	29.50	-2	8,136	-0.02%
2020/05/22	1	28.25	1	28.20	28.10	0	8,028	0.00%
2020/05/20	5	28.80	0	0.00	28.70	5	8,128	0.06%
2020/05/19	5	28.25	1	28.35	28.65	4	8,101	0.05%
2020/05/18	4	28.01	1	28.05	27.95	3	8,078	0.04%
2020/05/15	4	28.48	0	0.00	28.30	4	8,076	0.05%
2020/05/14	2	28.88	3	28.57	28.20	-1	8,040	-0.01%
2020/05/13	1	29.25	0	0.00	29.15	1	7,992	0.01%
2020/05/12	3	28.95	0	0.00	29.10	3	7,979	0.04%
2020/05/11	3	29.05	0	0.00	28.90	3	7,968	0.04%
2020/05/08	3	28.90	0	0.00	28.90	3	7,937	0.04%
2020/05/07	0	0.00	1	29.05	29.10	-1	7,925	-0.01%
2020/05/04	2	29.25	2	29.30	29.25	0	7,814	0.00%
2020/04/30	0	0.00	3	30.20	30.00	-3	7,805	-0.04%
2020/04/29	0	0.00	1	30.20	29.85	-1	7,858	-0.01%
2020/04/28	0	0.00	1	30.05	29.95	-1	7,869	-0.01%
2020/04/22	0	0.00	4	28.78	28.60	-4	7,870	-0.05%
2020/04/21	2	29.58	2	29.40	28.80	0	7,852	0.00%
2020/04/20	0	0.00	4	29.90	30.05	-4	7,769	-0.05%
2020/04/17	4	30.44	1	30.40	30.05	3	7,769	0.04%
2020/04/16	1	31.30	0	0.00	31.20	1	7,613	0.01%
2020/04/15	10	31.86	6	31.39	31.20	4	7,598	0.05%
2020/04/14	5	30.71	2	30.65	30.60	3	7,525	0.04%
2020/04/13	11	30.68	13	30.55	30.60	-2	7,578	-0.03%
2020/04/10	3	29.93	6	30.20	30.40	-3	7,528	-0.04%
2020/04/09	3	30.13	6	30.13	29.70	-3	7,544	-0.04%
2020/04/08	5	30.02	2	30.35	30.35	3	7,478	0.04%
2020/04/07	3	29.05	2	29.30	29.25	1	7,348	0.01%
2020/04/06	8	29.16	8	29.29	29.35	0	7,284	0.00%
2020/03/31	6	28.93	0	0.00	28.40	6	7,422	0.08%
2020/03/30	3	27.97	1	28.30	28.30	2	7,425	0.03%
2020/03/27	22	29.10	21	28.71	27.95	1	7,509	0.01%
2020/03/26	7	29.04	11	28.89	28.85	-4	7,909	-0.05%
2020/03/25	4	29.03	459	29.02	28.90	-455	8,151	-5.58%	大賣/鉅額交易
2020/03/24	1	28.70	4	28.50	28.40	-3	8,194	-0.04%
2020/03/23	4	27.99	1	26.85	27.70	3	8,536	0.04%
2020/03/20	7	30.12	5	29.53	29.45	2	8,940	0.02%
2020/03/19	378	28.20	8	27.41	28.40	370	9,253	4.00%	大買/鉅額交易
2020/03/18	6	27.81	3	27.90	26.95	3	8,872	0.03%
2020/03/17	4	26.39	2	26.45	26.95	2	9,000	0.02%
2020/03/16	7	29.52	15	27.49	27.00	-8	8,874	-0.09%
2020/03/13	2	28.90	21	28.95	29.75	-19	8,709	-0.22%
2020/03/12	5	32.89	8	32.64	32.10	-3	8,506	-0.04%
2020/03/11	3	35.93	4	35.31	34.85	-1	8,348	-0.01%
2020/03/09	11	36.63	10.3	36.01	35.60	0.7	8,248	0.01%
2020/03/06	4	37.24	3	37.58	37.55	1	8,123	0.01%
2020/03/05	2	37.65	1	37.90	36.90	1	8,060	0.01%
2020/03/04	8	37.18	1	37.50	37.65	7	7,951	0.09%
2020/03/03	12	37.55	22	37.83	37.45	-10	7,867	-0.13%
2020/03/02	1	36.30	30	36.02	36.40	-29	7,673	-0.38%
2020/02/27	13.5	36.40	12	36.20	35.00	1.5	7,547	0.02%
2020/02/25	0	0.00	6	34.54	34.90	-6	7,202	-0.08%
2020/02/24	0	0.00	2	35.00	34.90	-2	7,183	-0.03%
2020/02/21	15	36.01	16	35.87	35.45	-1	7,171	-0.01%
2020/02/20	2	35.30	2	34.93	35.30	0	7,060	0.00%
2020/02/19	11	34.83	0	0.00	34.70	11	7,049	0.16%
2020/02/18	24	34.89	9	34.82	34.75	15	7,057	0.21%
2020/02/17	20	34.49	10	34.50	34.60	10	7,086	0.14%
2020/02/14	5	34.30	15	34.53	34.40	-10	7,082	-0.14%
2020/02/13	4	34.43	24	34.48	34.15	-20	7,087	-0.28%
2020/02/12	4	34.35	3	34.25	34.15	1	7,121	0.01%
2020/02/07	3	33.58	11	33.45	33.35	-8	7,243	-0.11%
2020/02/06	2	33.98	1	34.05	34.20	1	7,237	0.01%
2020/02/05	0	0.00	2	33.98	33.60	-2	7,244	-0.03%
2020/02/04	2	33.30	0	0.00	33.50	2	7,220	0.03%
2020/02/03	0	0.00	3	32.17	33.00	-3	7,249	-0.04%
2020/01/31	3	34.55	3	34.15	34.25	0	7,189	0.00%
2020/01/30	4	35.04	5	34.67	34.20	-1	7,193	-0.01%
2020/01/20	2	37.60	1	37.50	37.55	1	7,143	0.01%
2020/01/17	0	0.00	4	37.96	37.80	-4	7,229	-0.06%
2020/01/15	2	37.90	1	38.00	37.35	1	7,445	0.01%
2020/01/13	1	36.90	0	0.00	37.50	1	7,430	0.01%
2020/01/10	3	36.75	3	36.70	36.65	0	7,450	0.00%
2020/01/08	8	36.61	19	36.27	36.15	-11	7,466	-0.15%
2020/01/07	16	37.82	25	37.80	37.00	-9	7,476	-0.12%
2020/01/06	13	38.33	18	38.29	38.20	-5	7,443	-0.07%
2020/01/03	7.6	38.37	2	38.00	38.15	5.6	7,509	0.07%
2020/01/02	3	38.58	8	38.45	38.35	-5	7,550	-0.07%
2019/12/31	17	38.56	11	38.36	38.45	6	7,597	0.08%
2019/12/30	10	38.36	3	38.48	38.35	7	7,685	0.09%
2019/12/27	10	38.85	9	38.82	38.50	1	7,650	0.01%
2019/12/26	6	38.35	0	0.00	38.40	6	7,510	0.08%
2019/12/25	1	38.95	11	38.93	38.90	-10	7,446	-0.13%
2019/12/24	14	39.01	21	38.95	38.75	-7	7,452	-0.09%
2019/12/23	38	39.73	40	39.71	39.20	-2	7,343	-0.03%
2019/12/20	16	39.05	40	39.00	39.00	-24	6,899	-0.35%
2019/12/19	11	38.15	10	38.38	38.50	1	6,622	0.02%
2019/12/18	78	38.71	36	38.61	38.10	42	6,490	0.65%
2019/12/17	71	38.44	51	38.30	38.00	20	6,134	0.33%
2019/12/16	30	38.26	16	37.97	39.10	14	5,802	0.24%
2019/12/13	11	35.88	0	0.00	35.55	11	5,577	0.20%
2019/12/12	9	36.60	15	36.68	36.40	-6	5,540	-0.11%
2019/12/11	1	35.80	1	35.75	35.70	0	5,287	0.00%
2019/12/10	1	35.70	0	0.00	35.45	1	5,328	0.02%
2019/12/09	1	35.10	0	0.00	35.10	1	5,418	0.02%
2019/12/05	0	0.00	5	35.71	35.85	-5	5,489	-0.09%
2019/12/03	0	0.00	2	35.15	35.45	-2	5,542	-0.04%
2019/12/02	2	35.10	1	35.30	35.40	1	5,569	0.02%
2019/11/29	7	35.16	30	35.05	35.05	-23	5,542	-0.41%
2019/11/27	1	36.20	6	35.93	35.90	-5	5,556	-0.09%
2019/11/26	6	35.27	0	0.00	35.20	6	5,461	0.11%
2019/11/20	6	34.69	4	34.73	34.75	2	5,526	0.04%
2019/11/19	12	35.13	7	35.02	35.10	5	5,512	0.09%
2019/11/18	4	35.31	1	35.40	35.50	3	5,514	0.05%
2019/11/15	3	34.75	1	34.95	34.85	2	5,509	0.04%
2019/11/14	13	34.31	0	0.00	34.35	13	5,518	0.24%
2019/11/13	10	34.85	0	0.00	34.95	10	5,520	0.18%
2019/11/12	2	34.98	0	0.00	35.05	2	5,576	0.04%
2019/11/11	6	34.76	0	0.00	34.65	6	5,626	0.11%
2019/11/07	0	0.00	40	35.73	36.10	-40	5,692	-0.70%
2019/11/06	5	36.90	0	0.00	36.90	5	5,686	0.09%
2019/11/05	0	0.00	7	37.50	37.50	-7	5,984	-0.12%
2019/11/04	9	37.34	0	0.00	37.30	9	6,019	0.15%
2019/11/01	5	37.00	0	0.00	37.30	5	6,039	0.08%
2019/10/31	11.6	37.05	10	37.60	36.80	1.6	6,132	0.03%
2019/10/30	15	37.73	6	37.88	37.50	9	6,142	0.15%
2019/10/29	7	37.58	5	38.15	37.50	2	6,135	0.03%
2019/10/28	0	0.00	6	38.60	37.90	-6	6,209	-0.10%
2019/10/25	0	0.00	15	38.85	38.75	-15	6,201	-0.24%
2019/10/24	0	39.15	2	39.25	39.25	-2	6,162	-0.03%
2019/10/23	0	0.00	5	38.80	38.50	-5	6,182	-0.08%
2019/10/22	0	0.00	10	38.02	38.00	-10	6,083	-0.16%
2019/10/21	0	0.00	2	37.80	38.10	-2	6,093	-0.03%
2019/10/18	2	38.15	1	38.35	37.90	1	6,115	0.02%
2019/10/17	2	38.10	2	37.80	38.10	0	6,146	0.00%
2019/10/16	3	37.60	5	37.93	37.50	-2	6,336	-0.03%
2019/10/15	3	37.95	8	38.00	37.95	-5	6,533	-0.08%
2019/10/14	1	38.45	3	38.07	38.25	-2	6,572	-0.03%
2019/10/09	2	37.98	0	0.00	37.70	2	6,532	0.03%
2019/10/08	1	37.60	6	38.23	38.25	-5	6,479	-0.08%
2019/10/07	1	37.60	4	37.58	37.50	-3	6,469	-0.05%
2019/10/04	23	37.44	4	37.29	36.85	19	6,431	0.30%
2019/10/03	6	35.84	2	36.25	36.45	4	6,430	0.06%
2019/10/01	0	0.00	3	36.08	36.15	-3	6,792	-0.04%
2019/09/27	1	35.90	1	36.30	35.50	0	6,765	0.00%
2019/09/26	1	37.15	1	36.85	36.70	0	6,700	0.00%
2019/09/24	0	0.00	1	37.80	37.60	-1	6,712	-0.01%
2019/09/20	4	37.94	5	37.90	37.70	-1	6,702	-0.01%
2019/09/19	5	37.81	0	0.00	37.50	5	6,640	0.08%
2019/09/18	2	39.28	11	38.39	38.55	-9	6,601	-0.14%
2019/09/17	0	0.00	2	37.43	36.65	-2	6,243	-0.03%
2019/09/12	3	37.05	3	36.85	37.05	0	6,354	0.00%
2019/09/11	0	0.00	5	37.03	37.25	-5	6,393	-0.08%
2019/09/10	3	36.05	4	35.95	35.85	-1	6,314	-0.02%
2019/09/09	5	37.00	2	36.70	36.75	3	6,308	0.05%
2019/09/06	0	0.00	4	36.15	36.20	-4	6,293	-0.06%
2019/09/03	4	34.89	0	0.00	34.75	4	6,550	0.06%
2019/09/02	0	0.00	1	34.50	34.90	-1	6,591	-0.02%
2019/08/30	6	34.77	1	35.20	34.75	5	6,617	0.08%
2019/08/29	2	34.75	5	34.82	34.60	-3	6,662	-0.05%
2019/08/28	8	34.74	4	34.66	34.75	4	6,702	0.06%
2019/08/27	5	34.42	0	0.00	34.40	5	6,781	0.07%
2019/08/26	0	0.00	5	33.65	33.85	-5	6,789	-0.07%
2019/08/23	2	34.08	7	34.21	34.10	-5	6,811	-0.07%
2019/08/22	7	34.20	0	0.00	34.05	7	6,845	0.10%
2019/08/21	2	34.00	0	0.00	33.95	2	6,878	0.03%
2019/08/20	4	33.98	6	33.94	33.75	-2	6,914	-0.03%
2019/08/19	5	33.99	3	33.95	33.95	2	6,963	0.03%
2019/08/16	13	34.03	3	34.12	34.20	10	6,984	0.14%
2019/08/15	4	33.80	1	33.90	33.70	3	7,001	0.04%
2019/08/14	5	33.39	6	33.73	33.25	-1	7,095	-0.01%
2019/08/13	3	32.78	2	32.55	32.65	1	7,071	0.01%
2019/08/12	3	32.85	3	33.07	33.25	0	7,124	0.00%
2019/08/08	5	32.85	21	33.04	32.85	-16	7,143	-0.22%
2019/08/07	11	32.90	14	33.38	33.00	-3	7,184	-0.04%
2019/08/06	1	35.80	22	35.21	35.85	-21	7,017	-0.30%
2019/08/05	3	36.72	4	36.68	36.40	-1	7,074	-0.01%
2019/08/02	5	37.16	0	0.00	36.80	5	7,279	0.07%
2019/08/01	3	38.15	0	0.00	37.95	3	7,349	0.04%
2019/07/31	3	38.85	0	0.00	38.85	3	7,567	0.04%
2019/07/30	21	39.78	12	38.77	38.75	9	7,993	0.11%
2019/07/29	16	40.41	19	40.50	40.10	-3	7,996	-0.04%
2019/07/26	2	40.00	45	40.10	40.25	-43	8,005	-0.54%
2019/07/25	1	40.00	5	39.85	40.25	-4	8,165	-0.05%
2019/07/24	3	39.52	0	0.00	39.35	3	8,097	0.04%
2019/07/23	21	39.35	3	39.55	39.50	18	8,160	0.22%
2019/07/22	2	39.25	1	39.30	39.25	1	8,204	0.01%
2019/07/19	50	39.42	5	39.36	39.15	45	8,258	0.54%
2019/07/18	9	40.19	5	40.77	39.55	4	8,268	0.05%
2019/07/17	2	39.75	10	39.84	40.55	-8	8,135	-0.10%
2019/07/16	1	39.05	1	39.45	39.40	0	8,035	0.00%
2019/07/15	0	0.00	2	38.68	38.95	-2	8,111	-0.02%
2019/07/12	2	38.90	0	0.00	38.90	2	8,342	0.02%
2019/07/11	3	38.95	6	39.24	39.20	-3	8,562	-0.04%
2019/07/10	9	38.63	8	38.67	38.65	1	8,614	0.01%
2019/07/09	11	38.66	14	38.68	38.65	-3	8,828	-0.03%
2019/07/08	4	39.11	7	39.53	39.00	-3	9,049	-0.03%
2019/07/05	0	0.00	4	37.40	37.50	-4	9,086	-0.04%
2019/07/04	4	37.21	0	0.00	37.10	4	10,207	0.04%
2019/07/03	1	37.00	2	37.35	37.00	-1	10,571	-0.01%
2019/07/01	1	37.15	5	37.00	36.85	-4	11,031	-0.04%
2019/06/26	2	36.68	4	36.69	36.80	-2	11,707	-0.02%
2019/06/25	3	37.25	1	37.30	36.75	2	11,834	0.02%
2019/06/24	0	0.00	3	37.42	37.40	-3	11,963	-0.03%
2019/06/21	6	37.23	2	37.20	37.20	4	12,065	0.03%
2019/06/20	1	37.40	1	37.25	37.10	0	12,189	0.00%
2019/06/18	3	36.10	6	36.14	36.10	-3	12,760	-0.02%
2019/06/17	1	37.20	1	36.65	36.50	0	13,098	0.00%
2019/06/14	7	37.05	0	0.00	36.90	7	13,916	0.05%
2019/06/13	2	36.83	4	37.09	36.80	-2	14,624	-0.01%
2019/06/11	5	35.99	2	36.45	36.00	3	14,900	0.02%
2019/06/10	0	0.00	1	35.50	35.50	-1	14,813	-0.01%
2019/06/05	2	35.00	5	35.53	34.85	-3	14,952	-0.02%
2019/06/04	1	35.05	1	35.30	35.15	0	14,982	0.00%
2019/06/03	5	35.23	6	35.10	35.10	-1	15,244	-0.01%
2019/05/31	4	36.24	1	36.50	36.10	3	15,195	0.02%
2019/05/29	3	35.85	0	0.00	35.70	3	15,399	0.02%
2019/05/28	2	36.10	0	0.00	36.05	2	15,485	0.01%
2019/05/27	0	0.00	1	36.75	35.80	-1	15,658	-0.01%
2019/05/24	10	36.07	5	36.25	36.15	5	16,081	0.03%
2019/05/23	3	35.55	3	35.42	35.65	0	16,183	0.00%
2019/05/22	3	36.28	10	36.13	36.10	-7	16,253	-0.04%
2019/05/21	1	34.70	9	35.47	36.65	-8	16,356	-0.05%
2019/05/20	7	34.66	0	0.00	34.55	7	16,304	0.04%
2019/05/17	5	34.79	5	35.53	34.55	0	16,364	0.00%
2019/05/16	10	35.92	6	36.05	35.50	4	16,401	0.02%
2019/05/15	4	36.63	5	36.97	36.70	-1	16,463	-0.01%
2019/05/14	6	35.08	4	35.14	35.65	2	16,506	0.01%
2019/05/13	3	36.13	9	36.00	35.40	-6	16,473	-0.04%
2019/05/10	8	36.74	7	36.42	36.45	1	16,462	0.01%
2019/05/09	16	37.46	14	38.00	37.20	2	16,372	0.01%
2019/05/08	12	37.76	3	38.22	37.50	9	16,549	0.05%
2019/05/07	21	39.40	21	39.55	39.20	0	16,842	0.00%
2019/05/06	1	41.50	31	41.63	41.50	-30	16,539	-0.18%
2019/05/03	3	42.82	1	42.75	42.90	2	16,507	0.01%
2019/05/02	4	43.15	8	42.88	43.05	-4	16,608	-0.02%
2019/04/30	1	41.25	1	41.05	41.80	0	16,598	0.00%
2019/04/29	14	41.51	1	41.20	41.20	13	16,873	0.08%
2019/04/26	10	41.25	21	41.55	41.20	-11	16,896	-0.07%
2019/04/25	2	41.85	7	41.81	42.00	-5	17,209	-0.03%
2019/04/24	4	43.10	3	42.75	42.45	1	17,234	0.01%
2019/04/23	0	0.00	30	42.50	42.60	-30	17,276	-0.17%
2019/04/22	39	43.10	6	43.24	43.15	33	17,522	0.19%
2019/04/19	27	42.66	10	42.50	42.70	17	17,712	0.10%
2019/04/18	7	42.99	10	43.20	42.15	-3	17,796	-0.02%
2019/04/17	13	45.14	22	45.25	44.30	-9	17,877	-0.05%
2019/04/16	2	44.25	34	43.95	44.50	-32	17,684	-0.18%
2019/04/15	57	44.16	9	43.91	43.90	48	17,630	0.27%
2019/04/12	13	43.69	35	43.97	43.75	-22	17,456	-0.13%
2019/04/11	20	43.49	17	43.31	43.00	3	17,228	0.02%
2019/04/10	61	44.55	65	44.34	44.25	-4	16,912	-0.02%
2019/04/09	34	41.88	55	41.79	42.00	-21	15,995	-0.13%
2019/04/08	34	41.95	39	41.09	40.90	-5	15,740	-0.03%
2019/04/03	1	40.50	11	40.52	40.45	-10	15,536	-0.06%
2019/04/02	47	41.38	39	40.93	40.80	8	15,407	0.05%
2019/04/01	17	40.22	10	40.09	40.15	7	15,066	0.05%
2019/03/29	2	40.03	4	40.13	39.95	-2	14,931	-0.01%
2019/03/28	7	39.76	11	39.75	39.55	-4	14,844	-0.03%
2019/03/27	5	39.93	6	39.95	39.85	-1	14,968	-0.01%
2019/03/26	0	0.00	10	39.44	39.20	-10	14,863	-0.07%
2019/03/25	9	39.27	2	39.55	38.85	7	14,975	0.05%
2019/03/22	55	41.11	44	40.86	40.60	11	14,881	0.07%
2019/03/21	27	40.26	11	40.15	40.10	16	14,527	0.11%
2019/03/20	12	40.45	32	40.25	40.35	-20	14,483	-0.14%
2019/03/19	74	41.20	19	41.02	39.55	55	14,288	0.38%
2019/03/18	11	39.19	33	39.89	41.15	-22	13,620	-0.16%
2019/03/15	20	37.31	15	37.49	37.45	5	13,140	0.04%
2019/03/14	0	0.00	6	36.89	36.80	-6	12,936	-0.05%
2019/03/11	19	36.67	15	36.30	36.25	4	13,291	0.03%
2019/03/08	2	35.10	3	35.30	36.00	-1	13,536	-0.01%
2019/03/07	23	35.96	11	35.63	35.60	12	14,841	0.08%
2019/03/06	3	37.32	30	37.40	37.25	-27	15,111	-0.18%
2019/03/05	36	38.04	33	38.04	37.50	3	15,338	0.02%
2019/03/04	10	37.15	16	37.40	37.90	-6	15,348	-0.04%
2019/02/27	6	36.84	2	37.00	36.80	4	15,395	0.03%
2019/02/26	39	37.68	27	38.12	37.45	12	15,447	0.08%
2019/02/25	37	38.26	36	38.31	38.00	1	15,655	0.01%
2019/02/22	12	37.26	11	37.30	37.10	1	15,441	0.01%
2019/02/21	4	36.74	1	36.50	36.55	3	15,576	0.02%
2019/02/20	0	0.00	5	37.30	37.00	-5	15,698	-0.03%
2019/02/19	9	36.17	8	36.34	36.55	1	15,945	0.01%
2019/02/18	6	36.08	6	36.18	35.90	0	16,167	0.00%
2019/02/15	85	35.40	85	35.71	35.35	0	16,495	0.00%
2019/02/14	39	37.10	41	36.80	36.50	-2	17,457	-0.01%
2019/02/13	26	36.69	21	36.30	36.20	5	17,620	0.03%
2019/02/12	22	37.45	19	37.26	37.10	3	17,598	0.02%
2019/02/11	7	36.92	4	36.68	36.80	3	17,833	0.02%
2019/01/30	24	37.00	17	36.97	36.55	7	17,875	0.04%
2019/01/29	167	37.34	167	37.02	37.00	0	17,804	0.00%	大買/大賣/
2019/01/28	71	35.92	97.1	37.39	37.95	-26.1	17,508	-0.15%
2019/01/25	0	0.00	17	34.95	34.80	-17	17,053	-0.10%
2019/01/24	2	34.65	1	34.60	34.45	1	17,031	0.01%
2019/01/23	16	34.58	7	34.53	34.50	9	17,032	0.05%
2019/01/22	36	34.27	23	34.17	34.00	13	16,931	0.08%
2019/01/21	19	34.09	29	34.47	34.10	-10	16,789	-0.06%
2019/01/18	2	33.00	0	0.00	32.95	2	16,517	0.01%
2019/01/17	41	32.77	41	32.83	32.85	0	16,516	0.00%
2019/01/16	6	34.19	4	34.15	34.05	2	16,348	0.01%
2019/01/15	8	33.88	3	33.85	33.80	5	16,294	0.03%
2019/01/14	10	33.81	7	34.32	33.60	3	16,235	0.02%
2019/01/11	14	34.15	26	33.99	33.60	-12	15,993	-0.08%
2019/01/10	31	34.77	15	34.73	34.60	16	15,728	0.10%
2019/01/09	42	36.33	15	35.61	35.35	27	15,538	0.17%
2019/01/08	11	37.26	0	0.00	37.00	11	15,237	0.07%
2019/01/07	31	37.50	37	37.05	36.70	-6	15,272	-0.04%
2019/01/04	1	36.15	4	36.50	36.50	-3	15,269	-0.02%
2019/01/03	4	36.59	6	36.38	36.10	-2	15,382	-0.01%
2018/12/28	46	35.24	43	35.18	35.35	3	15,655	0.02%
2018/12/27	15	36.71	11	36.73	36.50	4	15,552	0.03%
2018/12/26	9	37.87	16	37.22	36.20	-7	15,523	-0.05%
2018/12/25	3	35.70	6	35.89	36.05	-3	15,419	-0.02%
2018/12/24	6	36.11	4	36.31	36.60	2	15,423	0.01%
2018/12/22	2	36.15	0	0.00	36.00	2	15,442	0.01%
2018/12/21	12	36.18	3	36.52	36.30	9	15,495	0.06%
2018/12/20	21	36.26	11	36.13	35.90	10	15,428	0.06%
2018/12/19	10	38.53	10	38.27	38.15	0	15,382	0.00%
2018/12/18	11	39.03	3	38.80	38.80	8	15,267	0.05%
2018/12/17	20	39.20	41	38.37	37.75	-21	15,081	-0.14%
2018/12/14	14	38.98	17	38.75	38.65	-3	14,964	-0.02%
2018/12/13	39	39.58	33	38.81	38.90	6	14,878	0.04%
2018/12/12	13	39.89	0	0.00	39.45	13	14,731	0.09%
2018/12/11	21	39.30	0	0.00	39.15	21	14,594	0.14%
2018/12/10	20	40.22	4	39.71	39.50	16	14,454	0.11%
2018/12/07	10	43.08	1	43.50	42.80	9	14,188	0.06%
2018/12/06	55	44.00	50	45.33	42.55	5	14,100	0.04%
2018/12/05	52	46.10	50	45.73	46.45	2	13,891	0.01%
2018/12/04	57	46.32	67	47.04	46.35	-10	13,879	-0.07%
2018/12/03	57	46.26	50	46.43	47.25	7	13,881	0.05%
2018/11/30	87	46.39	77	48.21	45.55	10	13,493	0.07%
2018/11/29	66	48.06	73	47.10	47.00	-7	12,082	-0.06%
2018/11/28	60	43.82	66	44.47	45.30	-6	11,511	-0.05%
2018/11/27	17	42.35	19	42.24	43.15	-2	11,258	-0.02%
2018/11/26	50	42.63	46	41.64	41.40	4	11,163	0.04%
2018/11/23	60	42.17	57	42.53	41.90	3	10,973	0.03%
2018/11/22	56	42.75	63	44.01	42.60	-7	10,822	-0.06%
2018/11/21	45	42.68	60	43.08	43.00	-15	10,409	-0.14%
2018/11/20	58	42.07	81	42.54	42.80	-23	10,156	-0.23%
2018/11/19	47	42.59	45	42.99	41.85	2	9,861	0.02%
2018/11/16	34	43.86	22	43.75	43.00	12	9,654	0.12%
2018/11/15	44	43.06	51	42.77	42.90	-7	9,436	-0.07%
2018/11/14	21	43.70	16	43.40	43.00	5	9,140	0.05%
2018/11/13	29	44.21	37	44.42	44.55	-8	8,732	-0.09%
2018/11/12	2	40.60	16	40.55	42.35	-14	7,639	-0.18%
2018/11/09	10	38.47	12	39.03	38.50	-2	7,419	-0.03%
2018/11/08	11	38.86	13	38.42	39.10	-2	7,418	-0.03%
2018/11/07	10	36.30	18	35.50	37.15	-8	7,128	-0.11%
2018/11/06	1	34.60	1	35.35	33.80	0	7,101	0.00%
2018/11/05	1	35.25	0	0.00	34.85	1	7,288	0.01%
2018/11/02	28	35.37	29	35.62	35.70	-1	7,240	-0.01%
2018/11/01	38	34.68	59	34.95	34.90	-21	7,135	-0.29%
2018/10/31	0	0.00	1	33.50	33.60	-1	7,146	-0.01%
2018/10/30	4	32.40	3	32.80	32.70	1	7,060	0.01%
2018/10/29	1	31.45	14	31.51	31.70	-13	6,981	-0.19%
2018/10/26	0	0.00	3	31.15	31.15	-3	6,938	-0.04%
2018/10/25	29	31.93	30	32.17	31.70	-1	6,878	-0.01%
2018/10/24	73	34.02	38	33.86	33.40	35	6,787	0.52%
2018/10/23	19	33.32	18	33.07	33.00	1	6,567	0.02%
2018/10/22	6	33.52	7	33.04	33.80	-1	6,553	-0.02%
2018/10/19	2	31.68	3	32.17	32.20	-1	6,460	-0.02%
2018/10/18	2	31.88	1	31.70	31.65	1	6,359	0.02%
2018/10/17	10	31.60	10	31.10	31.10	0	6,306	0.00%
2018/10/16	2	31.95	1	32.00	31.85	1	6,232	0.02%
2018/10/15	11	32.27	18	31.64	32.10	-7	6,185	-0.11%
2018/10/12	1	31.10	8	30.98	31.10	-7	6,113	-0.11%
2018/10/11	14	30.52	0	0.00	30.40	14	6,168	0.23%
2018/10/09	3	34.17	2	34.38	33.75	1	5,982	0.02%
2018/10/08	1	36.00	0	0.00	35.50	1	5,802	0.02%
2018/10/05	0	0.00	16	38.52	38.40	-16	5,547	-0.29%
2018/10/04	9	38.98	0	0.00	39.05	9	5,427	0.17%
2018/10/02	2	40.10	0	0.00	39.50	2	5,297	0.04%
2018/10/01	4	40.53	33	39.92	39.90	-29	5,281	-0.55%
2018/09/28	20	41.78	1	41.80	40.60	19	5,253	0.36%
2018/09/27	5	42.12	4	42.11	42.20	1	5,235	0.02%
2018/09/26	47	43.41	36	43.51	43.05	11	5,288	0.21%
2018/09/21	3	40.58	2	40.00	39.90	1	5,244	0.02%
2018/09/19	0	39.95	1	39.95	40.05	-1	5,207	-0.02%
2018/09/17	1	39.10	0	0.00	39.30	1	5,159	0.02%
2018/09/14	4	40.03	1	39.60	40.10	3	5,128	0.06%
2018/09/13	2	39.33	0	0.00	39.30	2	5,096	0.04%
2018/09/12	2	38.80	0	0.00	39.30	2	5,099	0.04%
2018/09/11	5	39.10	0	0.00	38.80	5	5,147	0.10%
2018/09/10	5	38.40	50	37.09	37.20	-45	5,086	-0.88%
2018/09/07	5	40.46	2	40.05	39.90	3	5,012	0.06%
2018/09/06	1	43.20	1	43.50	42.70	0	4,873	0.00%
2018/09/05	0	0.00	1	43.45	43.45	-1	4,887	-0.02%
2018/09/04	1	44.35	2	43.98	44.35	-1	4,910	-0.02%
2018/08/31	0	0.00	4	44.65	44.60	-4	4,955	-0.08%
2018/08/30	1	44.70	3	44.35	44.10	-2	4,956	-0.04%
2018/08/29	2	45.00	0	0.00	44.65	2	5,025	0.04%
2018/08/28	1	44.40	0	0.00	44.40	1	5,106	0.02%
2018/08/24	1	43.55	0	0.00	43.55	1	5,162	0.02%
2018/08/23	1	43.90	1	43.70	44.15	0	5,221	0.00%
2018/08/22	20	44.42	10	44.64	44.35	10	5,244	0.19%
2018/08/21	1	42.05	1	41.85	42.05	0	5,029	0.00%
2018/08/20	1	42.10	0	0.00	42.10	1	5,034	0.02%
2018/08/17	2	44.00	1	44.05	43.20	1	5,033	0.02%
2018/08/16	2	42.45	3	43.55	43.55	-1	5,097	-0.02%
2018/08/15	3	44.33	1	43.40	42.85	2	5,021	0.04%
2018/08/14	8	46.54	0	0.00	46.15	8	4,878	0.16%
2018/08/13	4	47.14	4	47.34	47.05	0	4,842	0.00%
2018/08/10	9	48.23	14	47.35	47.05	-5	4,764	-0.10%
2018/08/09	1	51.90	0	0.00	51.60	1	4,683	0.02%
2018/08/08	2	52.10	6	51.85	52.60	-4	4,743	-0.08%
2018/08/07	28	52.29	15	52.23	52.40	13	4,823	0.27%
2018/08/06	4	55.15	4	55.45	55.40	0	4,710	0.00%
2018/08/02	1	54.00	0	0.00	54.00	1	4,757	0.02%
2018/07/27	1	54.20	2	54.10	54.80	-1	5,066	-0.02%
2018/07/26	1	53.50	0	0.00	53.20	1	5,053	0.02%
2018/07/24	6	53.50	0	0.00	53.30	6	5,409	0.11%
2018/07/23	0	0.00	20	54.00	53.40	-20	5,553	-0.36%
2018/07/20	0	0.00	4	53.70	53.70	-4	5,622	-0.07%
2018/07/19	5	53.82	1	53.70	53.70	4	5,615	0.07%
2018/07/18	4	54.80	2	54.75	55.00	2	5,598	0.04%
2018/07/17	1	53.40	3	52.40	52.50	-2	5,448	-0.04%
2018/07/16	0	0.00	5	52.90	52.80	-5	5,456	-0.09%
2018/07/13	0	0.00	5	51.70	52.80	-5	5,476	-0.09%
2018/07/12	0	0.00	1	51.20	51.40	-1	5,501	-0.02%
2018/07/11	1	50.80	6	50.93	51.10	-5	5,609	-0.09%
2018/07/10	10	51.53	5	51.20	51.20	5	5,642	0.09%
2018/07/09	1	50.60	2	51.40	51.90	-1	5,687	-0.02%
2018/07/06	0	0.00	1	51.90	51.70	-1	5,681	-0.02%
2018/07/05	8	51.45	9	51.51	51.30	-1	5,724	-0.02%
2018/07/04	9	51.19	12	51.70	50.60	-3	5,784	-0.05%
2018/07/03	11	54.18	19	53.86	52.80	-8	5,779	-0.14%
2018/07/02	4	56.85	1	56.70	56.60	3	5,676	0.05%
2018/06/29	4	56.83	0	0.00	56.90	4	5,851	0.07%
2018/06/28	0	0.00	1	56.10	55.80	-1	6,004	-0.02%
2018/06/27	2	56.75	3	57.20	56.90	-1	6,064	-0.02%
2018/06/26	7	56.13	1	56.00	56.00	6	6,129	0.10%
2018/06/25	3	57.17	3	56.83	56.60	0	6,399	0.00%
2018/06/22	2	56.70	1	56.70	56.70	1	6,855	0.01%
2018/06/21	1	56.60	1	56.50	56.50	0	6,885	0.00%
2018/06/20	5	57.84	7	57.94	56.90	-2	6,973	-0.03%
2018/06/19	2	59.70	8	59.50	59.00	-6	7,225	-0.08%
2018/06/15	1	59.40	1	59.30	59.30	0	7,445	0.00%
2018/06/14	4	60.40	2	60.10	59.50	2	7,359	0.03%
2018/06/13	2	60.05	4	59.60	59.90	-2	7,333	-0.03%
2018/06/12	0	0.00	5	59.88	59.20	-5	7,402	-0.07%
2018/06/11	1	60.00	1	59.60	59.60	0	7,387	0.00%
2018/06/08	6	60.72	7	60.53	60.20	-1	7,373	-0.01%
2018/06/07	7	60.56	1	59.80	59.70	6	7,417	0.08%
2018/06/06	0	0.00	4	61.20	60.60	-4	7,372	-0.05%
2018/06/05	0	0.00	10	59.75	59.90	-10	7,306	-0.14%
2018/06/04	7	58.93	1	59.30	59.20	6	7,203	0.08%
2018/06/01	2	58.40	3	58.93	58.50	-1	7,200	-0.01%
2018/05/31	1	58.60	2	58.95	58.60	-1	7,188	-0.01%
2018/05/30	2	58.75	14	58.54	58.50	-12	7,156	-0.17%
2018/05/29	3	58.60	6	58.23	58.30	-3	7,114	-0.04%
2018/05/28	2	58.70	2	59.20	58.60	0	7,133	0.00%
2018/05/25	2	58.50	5	58.30	58.20	-3	7,156	-0.04%
2018/05/24	1	58.60	3	59.17	59.10	-2	7,129	-0.03%
2018/05/23	5	57.66	1	57.90	57.20	4	7,063	0.06%
2018/05/22	3	58.60	0	0.00	58.10	3	7,053	0.04%
2018/05/21	1	58.70	1	59.20	58.70	0	7,088	0.00%
2018/05/18	11	58.75	8	58.30	58.30	3	7,084	0.04%
2018/05/17	1	61.00	4	60.43	59.50	-3	7,133	-0.04%
2018/05/16	11	58.60	0	0.00	58.40	11	6,987	0.16%
2018/05/15	1	58.00	0	0.00	57.80	1	7,014	0.01%
2018/05/14	0	0.00	4	56.50	56.80	-4	7,104	-0.06%
2018/05/11	4	56.60	1	56.40	56.40	3	7,124	0.04%
2018/05/10	2	56.50	1	56.40	56.50	1	7,105	0.01%
2018/05/09	1	57.10	3	56.50	56.40	-2	7,127	-0.03%
2018/05/08	8	58.29	6	58.42	57.50	2	7,379	0.03%
2018/05/07	7	56.64	1	58.70	56.70	6	7,288	0.08%
2018/05/04	2	59.10	2	58.75	58.50	0	7,268	0.00%
2018/05/03	3	58.83	2	58.70	58.10	1	7,256	0.01%
2018/05/02	8	59.15	3	58.73	58.40	5	7,308	0.07%
2018/04/30	3	59.30	0	0.00	60.50	3	7,271	0.04%
2018/04/27	3	57.30	0	0.00	55.00	3	7,150	0.04%
2018/04/26	0	0.00	1	57.40	57.40	-1	7,033	-0.01%
2018/04/25	0	0.00	0.1	61.10	60.70	-0.1	6,981	0.00%
2018/04/23	1	61.20	3	61.67	61.20	-2	7,046	-0.03%
2018/04/20	0	0.00	1	62.30	62.50	-1	7,074	-0.01%
2018/04/19	4	61.58	0	0.00	61.50	4	7,065	0.06%
2018/04/18	1	61.60	1	61.80	61.80	0	7,038	0.00%
2018/04/17	0	0.00	5	62.20	61.80	-5	7,018	-0.07%
2018/04/16	0	0.00	9	62.46	62.10	-9	6,974	-0.13%
2018/04/13	1	63.00	3	63.57	63.00	-2	6,967	-0.03%
2018/04/12	5	63.92	1	64.00	63.60	4	7,059	0.06%
2018/04/11	0	0.00	3	64.27	63.70	-3	7,116	-0.04%
2018/04/02	0	0.00	5	68.64	67.30	-5	7,089	-0.07%
2018/03/31	4	68.00	23	68.47	68.10	-19	6,997	-0.27%
2018/03/30	1	67.10	0	0.00	66.30	1	6,861	0.01%
2018/03/29	1	66.60	0	0.00	66.30	1	6,865	0.01%
2018/03/28	3	66.00	0	0.00	66.20	3	6,917	0.04%
2018/03/27	17	67.55	21	66.78	67.00	-4	7,085	-0.06%
2018/03/26	0	0.00	2	63.60	63.00	-2	6,669	-0.03%
2018/03/23	0	0.00	4	64.05	63.90	-4	6,718	-0.06%
2018/03/22	8	68.09	10	67.34	66.00	-2	6,790	-0.03%
2018/03/21	10	65.26	25	64.14	67.60	-15	6,851	-0.22%
2018/03/20	2	62.00	2	62.20	62.00	0	6,794	0.00%
2018/03/19	15	62.59	0	0.00	62.40	15	6,891	0.22%
2018/03/16	0	0.00	2	61.80	62.30	-2	6,897	-0.03%
2018/03/15	5	62.06	0	0.00	61.80	5	6,835	0.07%
2018/03/14	2	62.40	31	62.65	62.30	-29	6,820	-0.43%
2018/03/13	17	63.01	2	63.40	63.00	15	6,827	0.22%
2018/03/12	1	61.80	0	0.00	62.00	1	6,802	0.01%
2018/03/09	14	61.34	0	0.00	61.10	14	6,828	0.21%
2018/03/06	0	0.00	0.1	60.70	60.50	-0.1	6,860	0.00%
2018/02/27	3	62.50	31	62.53	61.00	-28	6,895	-0.41%
2018/02/26	1	62.20	0	0.00	62.20	1	6,970	0.01%
2018/02/22	1	62.00	0	0.00	62.00	1	7,022	0.01%
2018/02/21	5	62.40	0	0.00	63.00	5	7,023	0.07%
2018/02/12	0	0.00	1	60.10	59.90	-1	6,981	-0.01%
2018/02/09	2	59.15	0	0.00	60.00	2	7,002	0.03%
2018/02/08	4	62.40	0	0.00	62.10	4	6,923	0.06%
2018/02/07	5	63.62	4	64.25	63.50	1	6,972	0.01%
2018/02/06	39	65.59	20	63.88	62.30	19	6,922	0.27%
2018/02/05	9	69.11	11	68.87	68.60	-2	6,841	-0.03%
2018/02/02	5	70.76	5	70.90	70.60	0	6,869	0.00%
2018/02/01	11	71.09	1	71.10	70.50	10	6,928	0.14%
2018/01/31	14	72.88	17	74.16	71.00	-3	6,891	-0.04%
2018/01/29	13	70.32	8	70.88	70.20	5	6,547	0.08%
2018/01/26	1	69.20	1	68.90	69.30	0	6,519	0.00%
2018/01/25	13	69.48	9	70.33	68.60	4	6,529	0.06%
2018/01/24	18	69.42	16	69.41	69.20	2	6,512	0.03%
2018/01/23	25	70.34	6	70.12	69.50	19	6,482	0.29%
2018/01/22	1	70.60	1	71.10	71.20	0	6,471	0.00%
2018/01/19	1	71.50	2	71.15	71.10	-1	6,489	-0.02%
2018/01/18	0	0.00	10	73.30	72.00	-10	6,477	-0.15%
2018/01/17	2	73.00	0	0.00	73.00	2	6,488	0.03%
2018/01/16	0	0.00	11	72.80	72.60	-11	6,478	-0.17%
2018/01/15	3	71.80	3	72.60	71.80	0	6,461	0.00%
2018/01/12	6	70.82	3	71.10	71.30	3	6,496	0.05%
2018/01/10	3	72.03	2	72.00	70.80	1	6,671	0.01%
2018/01/09	5	72.30	1	72.60	72.30	4	6,799	0.06%
2018/01/08	9	73.43	8	72.55	72.00	1	6,845	0.01%
2018/01/05	14	75.56	4	75.75	75.20	10	6,877	0.15%
2018/01/04	6	76.07	5	75.58	75.60	1	6,877	0.01%
2018/01/03	0	0.00	1	74.30	74.20	-1	6,916	-0.01%
2018/01/02	2	73.65	1	73.80	73.90	1	6,985	0.01%