宏達電 (2498)-群益金鼎-北高雄券商分點個股進出

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－群益金鼎-北高雄券商分點個股進出

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

群益金鼎-北高雄券商分點個股進出
群益金鼎-北高雄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	0	44.00	0	0.00	43.60	0	9,081	0.00%
2024/12/10	0	44.10	0	0.00	43.70	0	9,108	0.00%
2024/12/09	0.1	44.25	0	0.00	43.40	0.1	9,128	0.00%
2024/12/04	0	0.00	1	45.40	45.50	-1	9,197	-0.01%
2024/12/03	0	0.00	0	44.55	44.35	0	9,189	0.00%
2024/12/02	0	0.00	0.3	44.93	44.25	-0.3	9,122	0.00%
2024/11/28	1	44.50	0	0.00	44.55	1	9,066	0.01%
2024/11/27	3	47.33	3	47.60	45.70	0	8,970	0.00%
2024/11/26	45	47.24	1	47.00	46.95	44	8,830	0.50%
2024/11/25	1	45.95	5	46.58	47.30	-4	8,599	-0.05%
2024/11/22	0	0.00	1	43.60	43.00	-1	8,325	-0.01%
2024/11/20	0	0.00	1	43.30	42.95	-1	8,400	-0.01%
2024/11/19	5.1	43.25	20.1	43.53	43.30	-15	8,411	-0.18%
2024/11/18	10	42.57	0	0.00	42.85	10	8,411	0.12%
2024/11/15	0	44.00	0	0.00	42.95	0	8,400	0.00%
2024/11/14	10	42.45	2	42.43	42.50	8	8,377	0.10%
2024/11/13	2.1	44.79	0	0.00	43.90	2.1	8,331	0.03%
2024/11/12	0	44.80	11	45.12	44.75	-11	8,351	-0.13%
2024/11/11	10.1	43.90	1	45.00	45.10	9.1	8,344	0.11%
2024/11/07	0	0.00	3	44.60	44.95	-3	8,390	-0.04%
2024/11/06	0	44.24	3	43.80	43.80	-3	8,412	-0.04%
2024/11/05	0	0.00	1	44.30	44.10	-1	8,453	-0.01%
2024/11/04	0.1	42.75	0	0.00	43.55	0.1	8,560	0.00%
2024/11/01	2.2	43.09	0	0.00	43.10	2.2	8,647	0.03%
2024/10/30	0.2	44.61	0	0.00	44.00	0.2	8,625	0.00%
2024/10/29	5.3	44.27	0	0.00	44.30	5.3	8,670	0.06%
2024/10/28	1	45.75	0	45.45	45.70	1	8,623	0.01%
2024/10/25	1.1	45.88	0	0.00	45.60	1.1	8,590	0.01%
2024/10/24	2	46.20	9	46.53	45.85	-7	8,579	-0.08%
2024/10/23	0	48.20	0	0.00	47.60	0	8,427	0.00%
2024/10/21	2	48.90	0	0.00	48.00	2	8,363	0.02%
2024/10/18	4	49.34	12.3	48.81	48.40	-8.3	8,356	-0.10%
2024/10/17	0	0.00	0.2	48.35	48.65	-0.2	8,247	0.00%
2024/10/16	5	48.51	0	0.00	47.80	5	8,203	0.06%
2024/10/15	2	48.40	5	48.54	48.60	-3	8,126	-0.04%
2024/10/14	0	0.00	0.2	47.55	47.65	-0.2	8,029	0.00%
2024/10/11	1	47.50	1	47.50	47.50	0	8,014	0.00%
2024/10/09	23	49.82	0.2	48.30	48.20	22.8	7,955	0.29%
2024/10/08	21	48.94	1	51.30	49.70	20	7,827	0.26%
2024/10/07	16	51.10	32.2	51.13	51.50	-16.2	7,596	-0.21%
2024/10/04	41.2	53.99	34	53.54	52.00	7.2	7,325	0.10%
2024/10/01	13	49.74	46	50.75	52.00	-33	6,000	-0.55%
2024/09/30	15.2	47.29	109	47.51	47.35	-93.8	5,144	-1.82%	大賣/
2024/09/27	0.2	45.10	4	45.45	45.25	-3.9	4,849	-0.08%
2024/09/26	0.2	44.97	1	44.80	44.20	-0.8	4,852	-0.02%
2024/09/25	0	0.00	0.1	44.35	44.00	-0.1	4,798	0.00%
2024/09/23	0	0.00	0	44.70	44.50	0	4,824	0.00%
2024/09/19	10	44.78	0	0.00	45.25	10	4,917	0.20%
2024/09/18	6.1	45.91	6	46.19	44.80	0.1	5,096	0.00%
2024/09/16	1.1	45.65	11	45.68	45.65	-10	5,570	-0.18%
2024/09/13	1	45.15	2	44.85	45.45	-1	5,934	-0.02%
2024/09/12	0	43.75	1	44.30	44.15	-1	5,920	-0.02%
2024/09/11	11.1	42.74	2.2	43.65	43.40	8.9	5,950	0.15%
2024/09/10	1.3	42.69	0	0.00	42.45	1.3	5,973	0.02%
2024/09/09	0.1	43.76	2	43.18	43.90	-1.9	5,992	-0.03%
2024/09/06	0	0.00	0	44.25	44.55	0	6,028	0.00%
2024/09/05	50.1	43.97	93	44.10	44.15	-42.9	6,108	-0.70%
2024/09/04	0.1	42.18	0	0.00	42.05	0.1	6,165	0.00%
2024/09/03	0	44.30	0	0.00	43.95	0	6,438	0.00%
2024/09/02	0	44.73	0	0.00	44.45	0	6,454	0.00%
2024/08/30	0	44.65	0	0.00	44.50	0	6,480	0.00%
2024/08/29	0.1	44.43	24	44.84	44.65	-23.9	6,511	-0.37%
2024/08/28	0	0.00	60.2	45.47	45.00	-60.2	6,511	-0.92%
2024/08/27	2	45.50	2	45.15	45.50	0	6,648	0.00%
2024/08/26	0	45.32	2	45.45	45.50	-2	6,654	-0.03%
2024/08/23	0	43.94	0	0.00	43.95	0	6,633	0.00%
2024/08/22	32	43.83	13	43.90	44.30	19	6,625	0.29%
2024/08/20	0	42.65	0	0.00	42.70	0	6,590	0.00%
2024/08/19	1.1	42.01	0	0.00	42.05	1.1	6,592	0.02%
2024/08/16	0.1	42.10	0.5	41.95	42.10	-0.4	6,599	-0.01%
2024/08/15	0	41.40	1	41.30	41.25	-1	6,589	-0.01%
2024/08/14	0.3	40.90	1	40.80	40.80	-0.7	6,580	-0.01%
2024/08/13	1	39.50	0	0.00	39.75	1	6,536	0.02%
2024/08/12	0.1	39.89	1	39.50	39.50	-0.9	6,531	-0.01%
2024/08/09	1.1	40.23	3	39.78	38.75	-1.9	6,522	-0.03%
2024/08/08	0.2	38.74	0	0.00	39.05	0.2	6,439	0.00%
2024/08/07	0	39.55	23	39.48	39.45	-23	6,441	-0.36%
2024/08/06	33.4	37.45	34	38.21	37.80	-0.6	6,471	-0.01%
2024/08/05	52.8	39.03	30.1	39.81	38.70	22.6	6,337	0.36%
2024/08/02	50.2	43.31	0	0.00	42.95	50.2	6,230	0.81%
2024/08/01	2.1	44.21	21	44.21	45.00	-18.9	6,201	-0.30%
2024/07/31	2.1	44.65	4	43.69	44.05	-1.9	6,132	-0.03%
2024/07/30	25.2	41.73	1.9	42.16	43.20	23.3	6,085	0.38%
2024/07/29	4	42.80	0	0.00	42.30	4	6,086	0.07%
2024/07/26	23.5	43.41	0	0.00	43.25	23.5	6,074	0.39%
2024/07/22	2.4	43.72	0	0.00	43.90	2.4	6,083	0.04%
2024/07/19	3.1	45.11	0.9	45.43	45.10	2.2	6,045	0.04%
2024/07/18	3.1	46.14	7	46.08	46.15	-3.9	5,992	-0.06%
2024/07/17	0	46.36	0	46.45	46.10	0	5,951	0.00%
2024/07/16	2	47.00	2	47.13	46.45	0	5,984	0.00%
2024/07/15	1.2	46.30	0	0.00	45.80	1.2	5,987	0.02%
2024/07/12	0	47.06	0	0.00	46.90	0	5,959	0.00%
2024/07/11	0	0.00	7.1	47.27	46.70	-7.1	5,934	-0.12%
2024/07/10	2.1	47.05	0	0.00	47.15	2.1	5,978	0.04%
2024/07/09	0.2	46.40	0	47.00	46.80	0.2	5,931	0.00%
2024/07/08	4.1	47.96	0	0.00	47.50	4.1	5,888	0.07%
2024/07/05	0	0.00	3	47.42	48.00	-3	5,851	-0.05%
2024/07/04	1	45.90	20	45.85	45.90	-19	5,656	-0.34%
2024/07/03	0.1	45.28	5	45.49	45.45	-4.9	5,681	-0.09%
2024/07/02	2.2	45.13	0	0.00	45.20	2.2	5,655	0.04%
2024/07/01	0	45.90	0	0.00	45.70	0	5,620	0.00%
2024/06/28	0.1	46.75	9	46.15	46.15	-9	5,614	-0.16%
2024/06/27	1.1	46.26	2	45.95	45.95	-0.9	5,624	-0.02%
2024/06/26	1	46.80	0	0.00	46.60	1	5,580	0.02%
2024/06/25	20	48.18	0	0.00	47.55	20	5,513	0.36%
2024/06/24	0.5	47.65	5	48.53	47.50	-4.5	5,451	-0.08%
2024/06/21	96.2	49.38	9	49.13	49.25	87.2	5,313	1.64%
2024/06/20	8.1	47.81	17	48.41	48.05	-8.9	4,903	-0.18%
2024/06/19	1.1	46.12	1	45.80	45.40	0.1	4,535	0.00%
2024/06/18	0.2	45.90	20.8	45.70	45.70	-20.6	4,530	-0.45%
2024/06/17	11	45.50	1	46.30	46.05	10	4,514	0.22%
2024/06/14	1.2	45.31	1	45.90	45.20	0.2	4,460	0.00%
2024/06/13	1.2	46.25	1.1	46.25	45.20	0.1	4,407	0.00%
2024/06/12	2.4	45.59	3	45.97	45.65	-0.6	4,312	-0.01%
2024/06/11	2	45.73	2.2	46.27	45.40	-0.2	4,227	0.00%
2024/06/07	0.1	45.25	0	0.00	46.15	0.1	4,145	0.00%
2024/06/06	0.1	43.32	4	43.09	42.85	-3.9	3,858	-0.10%
2024/06/05	1	43.70	0	0.00	43.15	1	3,841	0.03%
2024/06/04	0.1	43.86	0	0.00	43.70	0.1	3,945	0.00%
2024/06/03	0.1	44.28	1	44.30	44.00	-0.9	4,003	-0.02%
2024/05/31	0	0.00	2	44.13	43.60	-2	4,148	-0.05%
2024/05/30	0	43.42	0	0.00	43.15	0	4,029	0.00%
2024/05/29	1	44.10	0	0.00	43.30	1	4,067	0.02%
2024/05/28	0.1	43.45	0	0.00	43.40	0.1	4,037	0.00%
2024/05/27	0.1	42.90	31	42.62	43.30	-30.9	4,072	-0.76%
2024/05/24	0.3	42.05	0	0.00	42.05	0.3	4,234	0.01%
2024/05/23	0.2	43.03	0	0.00	42.50	0.2	4,241	0.00%
2024/05/22	1	43.74	0.3	43.25	43.50	0.8	4,278	0.02%
2024/05/21	0	43.09	0	0.00	42.70	0	4,302	0.00%
2024/05/20	0.1	43.21	0	0.00	43.40	0.1	4,363	0.00%
2024/05/17	0	43.15	0	0.00	43.20	0	4,402	0.00%
2024/05/16	0.1	43.03	11.6	42.93	43.25	-11.5	4,424	-0.26%
2024/05/15	0.5	42.67	37	42.67	42.60	-36.5	4,435	-0.82%
2024/05/14	0.2	42.34	84	42.32	42.25	-83.8	4,440	-1.89%
2024/05/13	0.1	42.06	45	42.33	42.00	-44.9	4,541	-0.99%
2024/05/10	4.6	41.16	11	41.20	41.60	-6.4	4,543	-0.14%
2024/05/09	0.1	41.99	5	42.30	41.60	-4.9	4,525	-0.11%
2024/05/08	0.2	42.06	0	0.00	42.45	0.2	4,553	0.01%
2024/05/07	0.2	42.07	0	0.00	42.00	0.2	4,588	0.01%
2024/05/06	0.2	42.98	1	43.30	42.80	-0.8	4,583	-0.02%
2024/05/03	0.1	43.20	3	43.28	42.85	-2.9	4,605	-0.06%
2024/05/02	1.1	42.33	1	42.70	42.65	0.1	4,628	0.00%
2024/04/30	0.6	42.98	0	0.00	42.65	0.6	4,710	0.01%
2024/04/29	0.1	43.19	3	42.93	43.40	-2.9	4,755	-0.06%
2024/04/26	0.2	42.17	0	0.00	42.05	0.2	4,783	0.00%
2024/04/25	1.6	41.75	5	41.55	41.70	-3.4	4,837	-0.07%
2024/04/24	0	42.55	0	0.00	42.40	0	4,880	0.00%
2024/04/23	0.2	41.92	1	42.30	42.15	-0.8	4,994	-0.02%
2024/04/22	0.2	41.79	0	0.00	41.45	0.2	5,075	0.00%
2024/04/19	0.4	42.12	0	0.00	41.45	0.4	5,086	0.01%
2024/04/18	6.1	43.12	5	42.45	43.25	1.1	5,124	0.02%
2024/04/17	11.5	43.13	0	0.00	42.80	11.5	5,293	0.22%
2024/04/16	5	44.11	2	42.90	42.90	3	5,669	0.05%
2024/04/15	1.2	45.84	0	0.00	45.15	1.2	6,724	0.02%
2024/04/12	3.1	46.44	5	46.19	46.05	-1.9	7,381	-0.03%
2024/04/11	0.5	45.83	0	0.00	45.55	0.5	7,361	0.01%
2024/04/10	0.5	46.79	0	0.00	46.40	0.5	7,393	0.01%
2024/04/09	1.1	46.56	0	0.00	46.65	1.1	7,483	0.02%
2024/04/08	0.1	47.30	1.1	47.30	47.45	-1	7,516	-0.01%
2024/04/03	0.2	46.95	0	0.00	47.20	0.2	7,548	0.00%
2024/04/02	2.1	47.92	1	47.60	47.50	1.1	7,602	0.01%
2024/03/29	0.1	47.60	0	0.00	47.20	0.1	7,874	0.00%
2024/03/27	11	47.84	0	0.00	47.65	11	8,601	0.13%
2024/03/26	0.1	48.00	58	47.48	47.85	-58	8,590	-0.67%
2024/03/25	2	48.69	1	49.15	48.00	1	8,579	0.01%
2024/03/22	0.1	46.95	0	0.00	47.45	0.1	8,472	0.00%
2024/03/21	0.2	46.62	1	47.30	47.05	-0.8	8,556	-0.01%
2024/03/20	0.1	45.90	1	46.30	46.00	-0.9	8,743	-0.01%
2024/03/19	0.1	45.72	0	0.00	45.65	0.1	9,139	0.00%
2024/03/18	0	45.73	0	0.00	45.80	0	9,152	0.00%
2024/03/15	0.3	45.52	0	0.00	45.15	0.3	9,180	0.00%
2024/03/14	1.2	45.97	1	46.30	45.50	0.2	9,179	0.00%
2024/03/13	0.2	46.56	0	0.00	45.90	0.2	9,195	0.00%
2024/03/12	0.1	47.16	0.1	47.15	47.25	0	9,209	0.00%
2024/03/11	0.4	46.22	0	0.00	46.20	0.4	9,198	0.00%
2024/03/08	1.3	46.19	0	0.00	45.90	1.3	9,224	0.01%
2024/03/07	63.4	47.14	1.2	47.86	47.00	62.2	9,146	0.68%
2024/03/06	2.4	47.81	0	0.00	47.10	2.4	9,092	0.03%
2024/03/05	4	48.90	64.1	49.59	48.90	-60.1	8,969	-0.67%
2024/03/04	0	49.40	1	50.00	49.20	-1	8,958	-0.01%
2024/03/01	3.2	49.04	2.2	49.11	48.95	1	8,982	0.01%
2024/02/29	0.1	48.90	0	0.00	48.75	0.1	8,985	0.00%
2024/02/27	5.4	49.29	4	49.35	48.60	1.3	9,009	0.01%
2024/02/26	0.2	48.84	0	0.00	49.00	0.2	8,870	0.00%
2024/02/23	3.1	48.52	4	48.50	48.50	-0.9	8,971	-0.01%
2024/02/22	1.3	49.09	0	0.00	49.00	1.3	8,973	0.01%
2024/02/21	5	49.55	3	49.47	49.55	2	9,009	0.02%
2024/02/20	0.1	49.64	1	50.30	49.20	-0.9	9,182	-0.01%
2024/02/19	0.1	50.22	0	0.00	50.00	0.1	9,162	0.00%
2024/02/16	14.1	49.62	5	50.00	50.00	9.1	9,254	0.10%
2024/02/15	2	49.35	2	49.35	49.35	0	9,323	0.00%
2024/02/05	6.1	49.06	6	49.05	49.05	0.1	9,356	0.00%
2024/02/02	1	50.02	1.2	50.06	50.00	-0.1	9,286	0.00%
2024/02/01	4	50.65	6.1	50.56	50.70	-2.1	9,271	-0.02%
2024/01/31	3	49.11	4	49.30	49.10	-1	9,321	-0.01%
2024/01/30	2	49.78	0	0.00	49.50	2	9,409	0.02%
2024/01/29	0.1	50.06	0	0.00	50.50	0.1	9,445	0.00%
2024/01/26	0	50.60	0	0.00	50.00	0	9,673	0.00%
2024/01/25	2.1	50.51	2	50.51	50.50	0	9,699	0.00%
2024/01/24	2	52.00	1	52.98	51.40	1	9,681	0.01%
2024/01/23	1	51.50	2	52.30	51.70	-1	9,628	-0.01%
2024/01/22	2	51.25	1	51.30	51.50	1	9,589	0.01%
2024/01/19	2	50.13	1	50.30	50.30	1	9,606	0.01%
2024/01/18	0	0.00	1	50.30	50.40	-1	9,580	-0.01%
2024/01/17	2	49.33	1	49.15	49.15	1	9,534	0.01%
2024/01/16	1	50.50	10	50.50	50.30	-9	9,430	-0.10%
2024/01/15	0	0.00	1	51.40	51.30	-1	9,357	-0.01%
2024/01/12	18	52.08	20	51.83	51.60	-2	9,351	-0.02%
2024/01/11	10	52.23	10	52.54	52.10	0	9,297	0.00%
2024/01/10	24	53.17	18	52.73	52.20	6	9,242	0.07%
2024/01/09	39	54.05	32	54.39	54.70	7	8,994	0.08%
2024/01/08	11	52.25	21	53.47	52.90	-10	7,866	-0.13%
2024/01/05	1	48.90	0	0.00	48.90	1	7,192	0.01%
2024/01/04	3	48.90	2	48.85	48.65	1	7,219	0.01%
2024/01/03	11.2	49.42	10.1	49.40	49.40	1.1	7,236	0.02%
2024/01/02	5.1	51.73	7	51.41	50.70	-1.9	7,178	-0.03%
2023/12/29	12	51.29	11.1	51.30	51.30	0.9	7,236	0.01%
2023/12/28	2	51.90	2	52.20	51.60	0	7,246	0.00%
2023/12/27	1	52.70	14.8	52.39	52.10	-13.8	7,194	-0.19%
2023/12/26	1.1	51.34	1.1	51.59	51.50	0	7,015	0.00%
2023/12/25	29.2	53.89	15	53.28	52.00	14.2	6,901	0.21%
2023/12/22	1.1	51.46	8	51.23	51.20	-7	6,432	-0.11%
2023/12/21	2	49.08	1	49.15	49.15	1	6,176	0.02%
2023/12/20	2.1	49.53	0.2	49.30	49.55	1.9	6,172	0.03%
2023/12/19	0.1	48.59	0	0.00	48.65	0.1	6,148	0.00%
2023/12/18	4.1	49.62	8	49.46	49.25	-3.9	6,148	-0.06%
2023/12/15	2.1	51.08	0	0.00	50.80	2.1	6,065	0.03%
2023/12/14	17	51.59	21	51.39	52.00	-4	5,873	-0.07%
2023/12/13	0	48.45	0.1	48.45	48.30	-0.1	5,425	0.00%
2023/12/12	0.2	48.54	0	0.00	48.30	0.2	5,435	0.00%
2023/12/07	2.1	49.04	2	48.55	48.40	0.1	5,460	0.00%
2023/12/06	0.1	49.15	0.1	49.35	48.90	0.1	5,428	0.00%
2023/12/04	2	49.80	5	49.94	49.75	-3	5,473	-0.05%
2023/12/01	0	49.65	0	0.00	49.45	0	5,453	0.00%
2023/11/30	0	49.95	1	50.30	50.20	-1	5,414	-0.02%
2023/11/29	2	49.67	5	49.77	49.65	-3	5,370	-0.06%
2023/11/28	1	50.10	13	49.48	50.00	-12	5,348	-0.22%
2023/11/27	2	48.80	10	48.95	48.45	-8	5,299	-0.15%
2023/11/24	2.1	48.86	0.4	49.05	49.05	1.7	5,291	0.03%
2023/11/23	10	49.75	14.2	50.49	50.10	-4.2	5,249	-0.08%
2023/11/22	10.1	49.05	12	50.20	50.00	-1.9	5,226	-0.04%
2023/11/21	0.2	48.98	0	0.00	49.30	0.2	5,125	0.00%
2023/11/20	4.1	49.32	15.2	49.53	49.15	-11.1	5,091	-0.22%
2023/11/17	10	49.35	13	48.82	49.45	-3	5,037	-0.06%
2023/11/16	0	48.15	1.1	48.15	48.15	-1	4,841	-0.02%
2023/11/15	0.8	47.99	4	48.03	48.00	-3.2	4,817	-0.07%
2023/11/14	11	47.14	11	47.43	47.20	0	4,728	0.00%
2023/11/13	7	47.10	103	46.53	46.75	-96	4,668	-2.06%	大賣/
2023/11/10	1	46.00	6	45.76	45.90	-5	4,645	-0.11%
2023/11/09	2.2	46.80	0	0.00	46.30	2.2	4,668	0.05%
2023/11/08	6.1	47.30	5	47.32	47.40	1.1	4,731	0.02%
2023/11/07	4.1	46.08	6	45.96	46.05	-1.9	4,652	-0.04%
2023/11/06	11	48.03	7.1	48.00	48.10	4	4,602	0.09%
2023/11/03	2	47.67	1	47.30	47.40	1	4,549	0.02%
2023/11/02	2.1	45.97	2	46.15	45.85	0.1	4,356	0.00%
2023/11/01	0.6	44.35	0.2	44.78	44.75	0.5	4,470	0.01%
2023/10/31	1.2	44.86	0	0.00	44.10	1.2	4,598	0.03%
2023/10/30	0	46.30	0.1	46.45	45.75	-0.1	4,807	0.00%
2023/10/27	5	46.30	0	0.00	46.00	5	4,872	0.10%
2023/10/26	1.2	45.24	0	0.00	45.15	1.2	4,880	0.03%
2023/10/25	0	46.50	0	0.00	46.60	0	4,945	0.00%
2023/10/24	0.1	45.43	0.1	45.50	45.70	0	5,041	0.00%
2023/10/23	2	45.77	1	45.45	45.30	1	5,087	0.02%
2023/10/20	4.1	45.02	0	0.00	45.70	4.1	5,146	0.08%
2023/10/19	6.4	45.93	1	46.20	45.85	5.4	5,182	0.10%
2023/10/18	28.2	46.31	27.1	47.65	46.60	1.1	5,274	0.02%
2023/10/17	4	48.08	2	50.30	48.10	2	5,172	0.04%
2023/10/16	1	49.30	0	0.00	49.05	1	5,121	0.02%
2023/10/13	5	49.98	4.8	50.10	50.10	0.2	5,240	0.00%
2023/10/12	0	50.20	1	50.30	50.30	-1	5,366	-0.02%
2023/10/11	2	49.20	1.1	50.23	49.25	0.9	5,491	0.02%
2023/10/06	0.1	49.83	2	49.65	49.65	-1.9	5,673	-0.03%
2023/10/05	0	50.10	1	50.20	50.30	-1	6,014	-0.02%
2023/10/04	3.1	47.73	0	0.00	47.45	3.1	6,175	0.05%
2023/10/03	0	48.97	0	0.00	48.75	0	6,183	0.00%
2023/10/02	0	0.00	0.1	49.00	49.10	-0.1	6,297	0.00%
2023/09/28	1	48.60	2	48.10	48.10	-1	6,410	-0.02%
2023/09/27	0	48.90	0	0.00	48.60	0	6,431	0.00%
2023/09/26	0	0.00	1	48.65	48.65	-1	6,496	-0.02%
2023/09/25	1	49.95	1	49.50	49.45	0	6,506	0.00%
2023/09/22	0	49.15	1.5	49.36	49.65	-1.5	6,536	-0.02%
2023/09/21	2.3	48.51	1.5	48.45	48.45	0.8	6,600	0.01%
2023/09/20	1	49.59	1	49.40	49.20	0	6,605	0.00%
2023/09/19	0.3	49.97	0.8	49.59	49.45	-0.5	6,662	-0.01%
2023/09/18	0.1	50.60	10.1	50.35	50.50	-10	6,695	-0.15%
2023/09/13	3	49.37	1	49.50	49.50	2	6,999	0.03%
2023/09/12	0	49.75	0	49.75	49.80	0	7,080	0.00%
2023/09/11	1	49.50	0	0.00	49.30	1	7,089	0.01%
2023/09/08	0	50.50	0	0.00	50.10	0	7,114	0.00%
2023/09/07	20.2	51.10	0	0.00	51.00	20.2	7,133	0.28%
2023/09/06	0.1	52.18	1	53.30	51.80	-0.9	7,155	-0.01%
2023/09/01	0	52.40	21.8	52.51	52.10	-21.8	7,380	-0.30%
2023/08/31	0	53.10	0	0.00	52.80	0	7,669	0.00%
2023/08/29	0	51.50	0	0.00	51.80	0	8,139	0.00%
2023/08/24	0	51.35	0	0.00	51.10	0	8,394	0.00%
2023/08/23	0	0.00	0	51.60	51.50	0	8,696	0.00%
2023/08/22	0	0.00	1	51.30	50.70	-1	8,767	-0.01%
2023/08/17	0	50.10	0	0.00	51.00	0	8,893	0.00%
2023/08/16	1	49.06	1	50.20	50.40	0	8,956	0.00%
2023/08/15	1	49.85	1	49.95	50.00	0	8,958	0.00%
2023/08/14	3	49.28	1	49.15	49.10	2	9,137	0.02%
2023/08/11	0.2	50.33	0	0.00	50.10	0.2	9,121	0.00%
2023/08/10	35.1	50.50	0	0.00	50.50	35.1	9,128	0.38%
2023/08/09	0.1	51.90	0	52.10	51.90	0	9,074	0.00%
2023/08/08	18.1	52.36	0	0.00	51.90	18.1	9,086	0.20%
2023/08/07	57	51.20	0	0.00	52.30	57	9,133	0.62%
2023/08/04	28.1	51.90	0.2	51.80	51.10	27.9	9,024	0.31%
2023/08/02	26.2	53.16	3	54.27	52.50	23.2	8,926	0.26%
2023/08/01	0.1	55.80	5	55.60	55.60	-5	8,713	-0.06%
2023/07/27	1	56.50	0	0.00	57.20	1	8,602	0.01%
2023/07/26	0	56.20	0	0.00	55.50	0	8,529	0.00%
2023/07/25	5	56.14	3	56.17	55.70	2	8,563	0.02%
2023/07/24	21	56.87	0	0.00	56.30	21	8,609	0.24%
2023/07/21	3	56.60	2.1	57.38	57.80	0.9	8,621	0.01%
2023/07/19	43.1	56.32	1	55.90	55.60	42.1	8,690	0.48%
2023/07/18	7	57.20	14	57.44	56.70	-7	8,788	-0.08%
2023/07/17	0	0.00	1	58.30	58.50	-1	8,914	-0.01%
2023/07/14	2	59.00	4.1	58.76	58.80	-2.1	8,991	-0.02%
2023/07/13	109	58.90	119	58.68	58.40	-10	8,953	-0.11%	大買/大賣/
2023/07/12	16.2	59.50	22	59.44	57.70	-5.9	8,770	-0.07%
2023/07/11	13	58.00	25.2	57.88	58.00	-12.2	8,506	-0.14%
2023/07/10	2	55.65	0.9	55.80	55.30	1.1	8,312	0.01%
2023/07/07	1	57.00	1	56.00	55.90	0	8,305	0.00%
2023/07/06	2	57.98	5	57.32	56.80	-3	8,385	-0.04%
2023/07/05	1	57.30	1	56.90	56.80	0	8,668	0.00%
2023/07/03	2	57.55	3	57.57	57.10	-1	9,220	-0.01%
2023/06/30	2	56.95	2	57.20	57.10	0	9,320	0.00%
2023/06/29	3	57.00	4	57.10	57.00	-1	9,382	-0.01%
2023/06/28	0	56.50	0	0.00	56.40	0	9,417	0.00%
2023/06/27	1.3	57.15	0	0.00	56.40	1.3	9,657	0.01%
2023/06/26	2	57.70	23	58.31	57.40	-21	9,898	-0.21%
2023/06/21	0	0.00	0	58.60	58.70	0	10,018	0.00%
2023/06/20	3	58.80	0.5	58.90	58.70	2.5	9,944	0.03%
2023/06/19	1	58.80	22	59.50	58.90	-21	10,023	-0.21%
2023/06/16	23	60.55	2	60.10	60.50	21	10,044	0.21%
2023/06/14	1	60.41	1	60.30	60.20	0	10,260	0.00%
2023/06/13	0	0.00	2	61.15	61.00	-2	10,510	-0.02%
2023/06/12	0	0.00	1	61.50	60.20	-1	10,964	-0.01%
2023/06/09	0	60.40	0	0.00	60.40	0	11,189	0.00%
2023/06/08	5	61.02	2	60.50	60.40	3	11,507	0.03%
2023/06/07	2	61.80	0	0.00	62.00	2	11,855	0.02%
2023/06/06	2	61.69	0	0.00	61.00	2	12,463	0.02%
2023/06/05	2.1	64.57	25.1	64.62	63.60	-23	12,483	-0.18%
2023/06/02	3.1	63.05	2	62.85	62.90	1.1	12,292	0.01%
2023/06/01	3	62.40	4	62.35	62.40	-1	12,408	-0.01%
2023/05/31	1	61.80	3.9	62.26	61.80	-2.9	12,681	-0.02%
2023/05/30	2	62.05	5	61.78	61.80	-3	13,018	-0.02%
2023/05/29	4	61.85	8.1	60.84	61.50	-4.1	13,433	-0.03%
2023/05/26	10	59.60	1	59.00	58.40	9	13,751	0.07%
2023/05/25	0	0.00	0.1	60.00	59.40	-0.1	14,297	0.00%
2023/05/24	0	0.00	1.3	59.67	59.60	-1.3	14,541	-0.01%
2023/05/23	2	60.20	5	60.10	60.10	-3	15,234	-0.02%
2023/05/22	0	0.00	3	60.27	60.30	-3	15,543	-0.02%
2023/05/19	0	58.70	5	58.94	59.00	-5	15,668	-0.03%
2023/05/18	7	59.53	15	59.20	58.90	-8	15,860	-0.05%
2023/05/17	10	58.11	13	58.28	58.40	-3	16,248	-0.02%
2023/05/16	0	0.00	9	57.44	57.60	-9	16,400	-0.06%
2023/05/15	1	56.60	0	0.00	56.60	1	16,607	0.01%
2023/05/12	2	57.20	2	56.00	57.20	0	17,142	0.00%
2023/05/11	5	57.46	4	56.80	56.00	1	17,695	0.01%
2023/05/10	0	0.00	1	57.30	57.50	-1	18,116	-0.01%
2023/05/09	0	56.80	1	56.80	56.80	-1	18,824	-0.01%
2023/05/08	0	0.00	0.1	58.00	57.40	-0.1	19,949	0.00%
2023/05/05	3	56.90	6	57.17	57.30	-3	21,816	-0.01%
2023/05/04	10	56.78	25	57.04	56.80	-15	22,378	-0.07%
2023/05/03	0	56.80	26	56.30	56.50	-26	22,607	-0.11%
2023/05/02	1	57.40	63	57.15	57.50	-62	22,964	-0.27%
2023/04/28	1.1	56.73	41	56.72	56.70	-39.9	23,193	-0.17%
2023/04/27	2	55.60	1	56.20	56.20	1	23,205	0.00%
2023/04/26	14.1	55.87	1	56.30	56.50	13.1	23,243	0.06%
2023/04/25	5.6	56.83	5	56.42	55.90	0.6	23,544	0.00%
2023/04/24	0	58.30	0	0.00	58.00	0	23,797	0.00%
2023/04/21	6.1	58.78	1	58.10	58.10	5.1	23,910	0.02%
2023/04/20	16.1	60.44	4	60.90	59.60	12.1	23,913	0.05%
2023/04/19	9	62.09	2.8	62.03	61.70	6.2	23,949	0.03%
2023/04/18	8	64.21	1.1	63.88	63.30	6.9	24,001	0.03%
2023/04/14	0	0.00	2.1	64.45	64.30	-2.1	24,969	-0.01%
2023/04/13	2	64.05	1	64.10	63.70	1	25,245	0.00%
2023/04/11	3	65.40	3	65.07	64.30	0	25,460	0.00%
2023/04/10	3	64.73	5	65.18	65.20	-2	25,447	-0.01%
2023/04/07	10	64.37	5	64.64	64.10	5	25,252	0.02%
2023/04/06	0	0.00	1	63.60	63.60	-1	24,885	0.00%
2023/03/31	0	62.50	0.1	62.50	62.60	-0.1	24,950	0.00%
2023/03/30	5	62.10	0.1	61.90	62.00	5	25,029	0.02%
2023/03/29	7	61.79	0	0.00	61.60	7	25,176	0.03%
2023/03/28	4.2	62.03	0	0.00	61.70	4.2	25,355	0.02%
2023/03/27	1	64.10	1	63.60	63.60	0	25,215	0.00%
2023/03/24	2	63.90	3	63.44	63.00	-1	25,157	0.00%
2023/03/23	1.1	63.29	17	62.94	63.10	-16	25,160	-0.06%
2023/03/22	0	0.00	2	63.55	63.30	-2	25,290	-0.01%
2023/03/21	1	63.58	6	63.10	62.70	-5	25,422	-0.02%
2023/03/20	0	62.50	3	63.13	63.20	-3	25,545	-0.01%
2023/03/17	1	61.90	1	62.10	62.20	0	25,901	0.00%
2023/03/16	3	61.37	2	62.80	61.10	1	26,237	0.00%
2023/03/15	2	63.30	1	63.80	63.00	1	26,537	0.00%
2023/03/14	20	62.87	6	63.08	62.50	14	26,978	0.05%
2023/03/13	6	61.57	5.3	61.04	62.60	0.7	27,719	0.00%
2023/03/10	10.2	62.47	6	62.85	62.60	4.2	28,235	0.01%
2023/03/09	10.2	65.61	11	65.18	64.40	-0.8	29,472	0.00%
2023/03/08	3	63.67	4	63.65	63.40	-1	29,774	0.00%
2023/03/07	1	65.10	2	65.20	64.90	-1	29,637	0.00%
2023/03/06	1	64.00	2	64.70	64.80	-1	29,643	0.00%
2023/03/03	12	64.37	4	64.10	63.60	8	29,568	0.03%
2023/03/02	6	64.95	6	64.97	64.80	0	29,462	0.00%
2023/03/01	9	66.97	9	67.34	66.10	0	29,189	0.00%
2023/02/24	23	66.28	17	66.61	65.40	6	28,773	0.02%
2023/02/23	31	66.79	32	66.59	66.70	-1	28,439	0.00%
2023/02/22	111.1	64.82	13	65.58	64.60	98.1	28,059	0.35%	大買/
2023/02/21	7	67.64	6	67.70	66.70	1	27,948	0.00%
2023/02/20	7	66.78	7	66.87	66.90	0	27,536	0.00%
2023/02/17	5	65.76	9.1	65.21	65.80	-4.1	27,439	-0.02%
2023/02/16	8	65.24	65	65.29	65.60	-57	27,622	-0.21%
2023/02/15	66	63.13	17.2	64.19	64.50	48.8	27,729	0.18%
2023/02/14	17	66.38	12	65.66	65.50	5	27,359	0.02%
2023/02/13	16	65.54	10	65.64	65.20	6	27,496	0.02%
2023/02/10	28.2	66.61	18	65.91	65.50	10.2	27,637	0.04%
2023/02/09	15	67.07	15	67.14	67.70	0	27,428	0.00%
2023/02/08	18	66.58	26	66.75	66.30	-8	27,527	-0.03%
2023/02/07	35.1	66.71	37	66.63	66.10	-2	27,519	-0.01%
2023/02/06	50.1	67.16	113	66.61	68.70	-62.9	27,040	-0.23%	大賣/
2023/02/03	48	67.47	40	67.13	65.10	8	26,040	0.03%
2023/02/02	1	65.80	6	66.10	66.90	-5	24,490	-0.02%
2023/02/01	4	60.85	8	61.11	60.90	-4	24,173	-0.02%
2023/01/31	5	60.36	15.1	60.77	60.80	-10.1	24,234	-0.04%
2023/01/30	0	0.00	13	58.42	59.50	-13	24,065	-0.05%
2023/01/17	13	57.09	6	57.20	57.20	7	24,033	0.03%
2023/01/16	2	57.45	0	0.00	57.20	2	24,166	0.01%
2023/01/13	10	58.23	6	58.13	57.30	4	24,282	0.02%
2023/01/12	3	59.70	9	60.06	59.50	-6	24,235	-0.02%
2023/01/11	1	59.10	6.1	59.39	59.00	-5.1	24,121	-0.02%
2023/01/10	10	59.28	12	59.22	58.80	-2	24,312	-0.01%
2023/01/09	16	59.23	12	58.78	58.70	4	24,559	0.02%
2023/01/06	21.1	59.32	21.1	58.50	58.50	0	24,854	0.00%
2023/01/05	26	59.68	26	60.16	58.70	0	25,296	0.00%
2023/01/04	7.1	58.72	1	59.20	58.80	6.1	25,241	0.02%
2023/01/03	1	55.50	5	58.22	58.10	-4	25,223	-0.02%
2022/12/30	4.1	56.36	3	56.67	55.70	1.1	25,198	0.00%
2022/12/29	2	55.70	2	55.70	55.70	0	25,355	0.00%
2022/12/28	53	56.95	53.1	56.08	55.70	-0.1	25,989	0.00%
2022/12/27	2	57.00	4.1	56.80	57.10	-2.1	26,174	-0.01%
2022/12/26	1	55.80	2	55.95	55.70	-1	26,380	0.00%
2022/12/23	2	55.05	2	55.10	55.00	0	26,855	0.00%
2022/12/22	2	56.45	2	56.30	55.40	0	27,133	0.00%
2022/12/21	2	54.70	1	55.30	55.80	1	27,737	0.00%
2022/12/20	17	55.48	1	54.80	54.40	16	28,192	0.06%
2022/12/19	2.1	57.39	1	56.60	56.40	1.1	28,938	0.00%
2022/12/16	6	57.80	1	58.00	57.20	5	29,573	0.02%
2022/12/15	44	58.38	43	58.62	58.20	1	30,474	0.00%
2022/12/14	5	58.28	5	58.20	58.40	0	31,185	0.00%
2022/12/13	4	59.90	4	58.98	58.40	0	31,538	0.00%
2022/12/12	2	58.95	18	58.96	58.90	-16	31,888	-0.05%
2022/12/09	9	59.83	5.1	60.12	59.40	3.9	31,984	0.01%
2022/12/08	3	59.17	6.5	60.01	59.90	-3.5	31,994	-0.01%
2022/12/07	5	58.72	1	60.80	58.00	4	32,125	0.01%
2022/12/06	9	61.21	15	60.77	59.90	-6	32,225	-0.02%
2022/12/05	110	60.52	108	60.34	60.40	2	32,529	0.01%	大買/大賣/
2022/12/02	46.1	58.99	43	57.83	59.10	3.1	31,931	0.01%
2022/12/01	173	58.56	168	59.61	57.80	5	31,833	0.02%	大買/大賣/
2022/11/30	16	54.49	25.1	55.15	57.60	-9.1	31,310	-0.03%
2022/11/29	2	52.40	1	52.30	52.40	1	31,608	0.00%
2022/11/28	3	51.90	1	52.00	51.50	2	33,714	0.01%
2022/11/25	1	53.70	1	52.70	52.70	0	34,360	0.00%
2022/11/24	0	53.50	4	53.60	53.40	-4	35,383	-0.01%
2022/11/22	1	53.20	2.1	52.91	52.80	-1.1	35,980	0.00%
2022/11/21	6	54.07	12	53.68	52.80	-6	37,064	-0.02%
2022/11/18	2	53.65	1	54.20	53.40	1	37,282	0.00%
2022/11/17	2	54.95	0.1	55.00	54.70	1.9	38,061	0.01%
2022/11/16	9	54.32	3	54.83	54.50	6	38,499	0.02%
2022/11/15	1	53.50	0	54.30	54.30	1	38,967	0.00%
2022/11/14	6	53.80	14	54.07	54.30	-8	39,829	-0.02%
2022/11/11	15	53.30	10	53.68	52.40	5	40,889	0.01%
2022/11/10	2	52.85	3	53.33	52.70	-1	41,712	0.00%
2022/11/09	4	53.00	5	53.24	53.40	-1	42,307	0.00%
2022/11/08	3	52.83	2	53.20	51.80	1	43,100	0.00%
2022/11/07	1	53.50	0.8	53.50	52.50	0.2	43,801	0.00%
2022/11/04	3	53.90	4	53.80	53.50	-1	44,700	0.00%
2022/11/03	9	51.71	13	51.82	52.70	-4	44,986	-0.01%
2022/11/02	4.2	50.70	3	50.80	50.50	1.2	45,218	0.00%
2022/11/01	0	0.00	1	50.50	50.90	-1	46,009	0.00%
2022/10/31	6	50.24	8	50.14	50.50	-2	46,929	0.00%
2022/10/28	4	48.75	2	49.30	48.30	2	48,686	0.00%
2022/10/27	1	50.10	2	49.73	50.30	-1	49,722	0.00%
2022/10/26	1	49.10	0.1	48.80	48.40	0.9	50,392	0.00%
2022/10/25	8	49.27	0	0.00	49.05	8	51,129	0.02%
2022/10/24	0	0.00	5.1	50.53	49.65	-5.1	52,478	-0.01%
2022/10/21	3	50.05	0.1	50.08	49.25	2.9	54,504	0.01%
2022/10/20	5	51.04	13	50.90	51.00	-8	55,537	-0.01%
2022/10/19	16	52.23	4	52.58	51.70	12	56,959	0.02%
2022/10/18	4	52.13	4	52.83	52.00	0	58,860	0.00%
2022/10/17	9	50.47	9	50.87	52.50	0	62,994	0.00%
2022/10/14	13	52.01	15	52.20	51.70	-2	65,525	0.00%
2022/10/13	7.3	50.93	34	51.65	49.05	-26.7	66,365	-0.04%
2022/10/12	11	51.37	16	51.64	53.00	-5	66,666	-0.01%
2022/10/11	15	52.58	6	52.75	51.60	9	67,341	0.01%
2022/10/07	7	56.16	3	56.63	55.90	4	67,859	0.01%
2022/10/06	13.1	55.85	13	55.53	56.50	0.1	69,128	0.00%
2022/10/05	9	57.20	6	57.03	55.00	3	70,843	0.00%
2022/10/04	2	56.20	6	56.07	55.90	-4	71,871	-0.01%
2022/10/03	11.8	53.96	3	54.40	54.30	8.8	72,857	0.01%
2022/09/30	6	52.62	7	52.83	54.80	-1	75,063	0.00%
2022/09/29	18	53.39	5	53.14	53.30	13	77,665	0.02%
2022/09/28	10	54.19	14	53.04	52.00	-4	81,115	0.00%
2022/09/27	40	55.91	4	56.15	56.60	36	82,606	0.04%
2022/09/26	19	57.29	21	56.93	56.00	-2	83,725	0.00%
2022/09/23	16	62.23	18.1	61.46	60.80	-2.1	84,788	0.00%
2022/09/22	38	63.82	26	63.42	62.70	12	85,208	0.01%
2022/09/21	37	63.05	43	63.75	64.50	-6	85,680	-0.01%
2022/09/20	41	62.70	45	62.74	62.80	-4	87,623	0.00%
2022/09/19	28	61.98	17	61.85	61.30	11	87,693	0.01%
2022/09/16	6.3	61.47	24	61.65	61.20	-17.7	87,845	-0.02%
2022/09/15	39	62.91	41	62.43	61.30	-2	88,657	0.00%
2022/09/14	28.2	61.67	28	62.05	62.60	0.2	89,958	0.00%
2022/09/13	10	63.24	6	63.52	62.20	4	89,566	0.00%
2022/09/12	127	63.42	143	63.10	63.30	-16	89,038	-0.02%	大買/大賣/
2022/09/08	24	60.93	27.1	60.81	60.80	-3.1	88,042	0.00%
2022/09/07	46	60.17	44	60.16	60.40	2	87,776	0.00%
2022/09/06	53	62.00	27	61.01	60.10	26	87,085	0.03%
2022/09/05	59	64.27	56	64.12	63.40	3	86,076	0.00%
2022/09/02	25	62.94	59	63.83	63.90	-34	84,883	-0.04%
2022/09/01	46	60.88	30.1	60.87	60.20	15.9	82,647	0.02%
2022/08/31	39	61.44	50	62.01	62.30	-11	81,807	-0.01%
2022/08/30	21	59.75	5	59.30	59.10	16	80,656	0.02%
2022/08/29	12.1	58.69	8	58.93	58.70	4.1	80,251	0.01%
2022/08/26	62.1	62.46	69.1	62.43	61.60	-7.1	79,833	-0.01%
2022/08/25	56	60.83	58.2	60.89	61.00	-2.2	78,831	0.00%
2022/08/24	97.1	59.68	77.1	59.09	59.50	20	78,464	0.03%
2022/08/23	43	60.48	26	60.48	60.20	17	77,650	0.02%
2022/08/22	27.2	62.03	49	62.28	61.00	-21.9	77,073	-0.03%
2022/08/19	14	64.34	22	65.18	63.90	-8	76,527	-0.01%
2022/08/18	42.1	65.31	28	65.28	64.20	14.1	75,462	0.02%
2022/08/17	120	64.69	136	64.32	65.50	-16	74,055	-0.02%	大買/大賣/
2022/08/16	99	63.72	109.1	64.00	62.50	-10.1	72,978	-0.01%	大賣/
2022/08/15	115	60.99	125	62.69	64.50	-10	72,200	-0.01%	大買/大賣/
2022/08/12	180	63.65	145	63.73	63.20	35	71,105	0.05%	大買/大賣/
2022/08/11	119	63.70	183	63.64	63.80	-64	70,103	-0.09%	大買/大賣/
2022/08/10	128	60.70	125	60.96	62.00	3	69,002	0.00%	大買/大賣/
2022/08/09	106	59.70	100	59.61	59.70	6	68,156	0.01%	大買/
2022/08/08	45	59.47	42.2	60.12	60.40	2.8	67,502	0.00%
2022/08/05	96.1	59.74	91	60.07	62.00	5.1	66,539	0.01%
2022/08/04	117	60.11	60	59.62	58.30	57	65,593	0.09%	大買/
2022/08/03	80	64.53	98	64.89	63.30	-18	63,697	-0.03%
2022/08/02	31.1	64.45	10	64.54	64.30	21.1	62,596	0.03%
2022/08/01	7	65.90	12.1	65.87	65.80	-5.1	61,911	-0.01%
2022/07/29	132	65.46	126.5	65.31	65.10	5.5	61,030	0.01%	大買/大賣/
2022/07/28	197.4	66.56	214	66.25	65.40	-16.6	59,645	-0.03%	大買/大賣/
2022/07/27	97	63.78	77	63.85	64.70	20	57,530	0.03%
2022/07/26	76	65.36	64.1	65.07	64.20	11.9	56,412	0.02%
2022/07/25	159	65.94	154	65.58	66.60	5	55,233	0.01%	大買/大賣/
2022/07/22	254	67.54	255.1	67.65	64.70	-1.1	53,167	0.00%	大買/大賣/
2022/07/21	180.1	63.49	207.1	62.92	65.60	-27.1	48,899	-0.06%	大買/大賣/
2022/07/20	46	60.17	48	60.01	59.70	-2	46,099	0.00%
2022/07/19	161	58.37	103	59.07	58.10	58	44,897	0.13%	大買/大賣/
2022/07/18	58	60.79	68	60.56	59.10	-10	44,100	-0.02%
2022/07/15	121	59.33	116	60.11	58.90	5	42,995	0.01%	大買/大賣/
2022/07/14	135	59.48	156	59.61	60.70	-21	42,083	-0.05%	大買/大賣/
2022/07/13	276	61.30	282	60.63	58.40	-6	40,525	-0.01%	大買/大賣/
2022/07/12	162	59.35	145	59.90	57.60	17	38,521	0.04%	大買/大賣/
2022/07/11	44	60.39	73	60.25	60.90	-29	36,860	-0.08%
2022/07/08	225	61.00	233.1	61.55	60.50	-8.1	35,597	-0.02%	大買/大賣/
2022/07/07	203	58.86	244.1	59.22	61.70	-41.1	33,181	-0.12%	大買/大賣/
2022/07/06	389	56.79	348	58.04	56.90	41	30,092	0.14%	大買/大賣/
2022/07/05	194	58.41	221.5	59.04	60.70	-27.5	26,355	-0.10%	大買/大賣/
2022/07/04	94	52.11	107	52.13	55.20	-13	24,146	-0.05%	大賣/
2022/07/01	106	50.99	106	50.94	50.20	0	22,541	0.00%	大買/大賣/
2022/06/30	59	49.84	60	49.72	48.90	-1	20,532	0.00%
2022/06/29	94.5	53.33	49.1	54.16	52.00	45.5	19,418	0.23%
2022/06/28	193.5	58.65	133.1	58.66	57.70	60.5	17,930	0.34%	大買/大賣/
2022/06/27	276	57.37	239	57.43	57.80	37	15,291	0.24%	大買/大賣/
2022/06/24	124	51.87	215	51.45	52.60	-91	14,754	-0.62%	大買/大賣/
2022/06/23	39	49.06	42	48.75	47.90	-3	14,113	-0.02%
2022/06/22	151	47.01	144.2	48.69	49.70	6.8	13,272	0.05%	大買/大賣/
2022/06/21	0	0.00	1	43.50	46.30	-1	11,791	-0.01%
2022/06/20	2.4	42.44	1	44.65	42.10	1.4	11,763	0.01%
2022/06/17	3.6	44.12	0	0.00	44.00	3.6	11,742	0.03%
2022/06/16	1	45.07	0	0.00	45.05	1	11,870	0.01%
2022/06/15	1	45.95	1	46.20	45.75	0	11,921	0.00%
2022/06/14	6.1	44.87	9	46.12	46.45	-2.9	12,146	-0.02%
2022/06/13	5.2	45.85	3	45.57	45.60	2.2	12,401	0.02%
2022/06/10	12.1	47.46	14	47.63	47.40	-1.9	12,611	-0.01%
2022/06/09	2	48.03	0	0.00	48.20	2	12,786	0.02%
2022/06/08	1	48.85	0	0.00	48.05	1	13,083	0.01%
2022/06/07	2.1	48.43	0	0.00	48.15	2.1	13,501	0.02%
2022/06/06	1	49.00	1	49.70	49.00	0	13,971	0.00%
2022/06/02	10	50.34	2	50.65	49.25	8	14,489	0.06%
2022/06/01	0	0.00	1	50.00	49.55	-1	14,792	-0.01%
2022/05/31	20	49.03	20	48.93	50.00	0	15,290	0.00%
2022/05/30	2	47.93	2.8	48.07	48.15	-0.8	16,732	0.00%
2022/05/27	3	47.92	6	47.26	47.05	-3	17,646	-0.02%
2022/05/26	2	46.38	3	46.65	45.90	-1	17,706	-0.01%
2022/05/25	2	46.08	0	0.00	46.00	2	18,054	0.01%
2022/05/24	0.2	46.83	0	0.00	45.95	0.2	18,678	0.00%
2022/05/23	0	47.40	3	47.58	47.30	-3	18,733	-0.02%
2022/05/20	3.2	46.90	1	46.70	47.00	2.2	19,058	0.01%
2022/05/19	1.1	46.47	0	0.00	46.70	1.1	19,154	0.01%
2022/05/18	1	47.10	1	47.10	47.20	0	19,316	0.00%
2022/05/17	1	46.30	2.2	46.62	47.20	-1.2	19,454	-0.01%
2022/05/16	0	46.17	0	0.00	45.70	0	19,732	0.00%
2022/05/13	2	46.00	0	0.00	45.90	2	19,998	0.01%
2022/05/12	4.1	45.62	11	45.29	44.95	-6.9	20,310	-0.03%
2022/05/11	2.2	46.08	1	46.15	46.15	1.2	20,437	0.01%
2022/05/10	1.2	45.81	1	44.57	46.45	0.2	20,644	0.00%
2022/05/09	2.2	46.73	6	45.78	45.65	-3.8	21,260	-0.02%
2022/05/06	8	49.53	1	50.10	49.95	7	21,534	0.03%
2022/05/05	1	50.80	6	50.28	51.00	-5	22,316	-0.02%
2022/05/04	4	49.26	6	48.87	49.30	-2	22,796	-0.01%
2022/05/03	7	47.76	8	48.00	48.45	-1	23,723	0.00%
2022/04/29	16.7	49.42	7	49.07	47.60	9.7	24,171	0.04%
2022/04/28	4.1	48.81	4	49.16	48.60	0	24,509	0.00%
2022/04/27	6	47.68	3	48.35	48.60	3	24,884	0.01%
2022/04/26	0.1	49.48	10.6	49.32	49.80	-10.5	25,059	-0.04%
2022/04/25	7.1	48.68	7	49.09	48.75	0.1	25,311	0.00%
2022/04/22	8	51.32	3	51.47	51.10	5	25,912	0.02%
2022/04/21	4.5	52.17	9	52.33	53.00	-4.5	26,781	-0.02%
2022/04/20	2	53.65	1	53.80	53.10	1	27,371	0.00%
2022/04/19	2	53.80	1	54.40	53.20	1	28,103	0.00%
2022/04/18	4.1	53.69	4.2	53.39	53.20	-0.1	29,264	0.00%
2022/04/15	24	54.09	8	55.26	54.20	16	29,725	0.05%
2022/04/14	2	56.55	1	56.10	56.10	1	30,518	0.00%
2022/04/13	2	56.75	5.1	56.57	56.60	-3.1	31,079	-0.01%
2022/04/12	6	54.32	7	54.07	54.00	-1	31,573	0.00%
2022/04/11	22.3	54.58	5	54.52	54.00	17.3	32,647	0.05%
2022/04/08	3	56.17	2	56.65	56.70	1	33,380	0.00%
2022/04/07	16	57.02	14	57.06	55.70	2	33,765	0.01%
2022/04/06	6	58.97	3	59.60	58.80	3	34,281	0.01%
2022/04/01	8	58.74	10	59.05	60.00	-2	35,009	-0.01%
2022/03/31	6	59.80	0	0.00	59.20	6	35,554	0.02%
2022/03/30	5	61.22	15	60.99	60.30	-10	37,297	-0.03%
2022/03/29	5	59.76	7	59.80	59.80	-2	38,605	-0.01%
2022/03/28	8	58.53	4	58.98	59.70	4	40,366	0.01%
2022/03/25	10	60.51	7	60.64	59.30	3	41,209	0.01%
2022/03/24	7	60.12	5	61.18	61.80	2	42,122	0.00%
2022/03/23	26	60.00	32	59.84	59.70	-6	42,768	-0.01%
2022/03/22	8	58.58	2	58.90	59.30	6	43,683	0.01%
2022/03/21	11	59.39	11	60.10	58.50	0	44,434	0.00%
2022/03/18	9	58.22	5.2	58.77	58.50	3.8	44,939	0.01%
2022/03/17	1	57.90	10	58.45	58.60	-9	45,225	-0.02%
2022/03/16	8	55.88	10	56.00	56.20	-2	45,677	0.00%
2022/03/15	15.5	56.05	4	56.40	55.60	11.5	46,642	0.02%
2022/03/14	4.4	57.99	2	58.15	57.70	2.4	47,603	0.00%
2022/03/11	5	57.20	15	57.25	57.80	-10	49,421	-0.02%
2022/03/10	70	58.48	71	57.83	58.10	-1	50,458	0.00%
2022/03/09	7	56.43	7	56.79	56.10	0	52,280	0.00%
2022/03/08	22.1	58.33	17	58.49	56.80	5.1	53,122	0.01%
2022/03/07	64	60.83	62	60.57	60.10	2	53,870	0.00%
2022/03/04	39	65.51	25.2	65.81	64.30	13.8	54,730	0.03%
2022/03/03	39.1	68.44	29	67.22	65.40	10	55,378	0.02%
2022/03/02	41	62.92	15	63.45	66.90	26	55,289	0.05%
2022/03/01	4	59.68	9	59.90	60.90	-5	56,108	-0.01%
2022/02/25	8	58.59	62	58.58	57.90	-54	56,859	-0.09%
2022/02/24	26.1	59.15	22	59.55	57.70	4.1	58,297	0.01%
2022/02/23	1	62.10	7	62.16	62.10	-6	58,653	-0.01%
2022/02/22	12.4	62.60	6	62.62	61.50	6.4	61,135	0.01%
2022/02/21	6.5	64.58	3	64.67	64.40	3.5	62,116	0.01%
2022/02/18	4	64.80	1	65.10	65.80	3	64,354	0.00%
2022/02/17	15	64.95	17.1	65.30	65.20	-2.1	66,364	0.00%
2022/02/16	6	64.52	2.4	65.14	64.40	3.6	69,945	0.01%
2022/02/15	2	64.00	1	65.00	63.00	1	72,472	0.00%
2022/02/14	9	64.63	8	64.61	63.90	1	72,684	0.00%
2022/02/11	3	67.70	6.3	67.97	68.30	-3.3	72,541	0.00%
2022/02/10	6	68.15	6	68.58	67.70	0	72,614	0.00%
2022/02/09	43	69.26	44.1	69.14	67.90	-1.1	72,466	0.00%
2022/02/08	40.1	66.16	37	66.48	66.90	3.1	71,804	0.00%
2022/02/07	42	63.10	43	62.84	67.00	-1	71,431	0.00%
2022/01/26	11.1	63.30	10	63.84	63.80	1.1	70,997	0.00%
2022/01/25	11.3	64.53	16	64.87	62.60	-4.7	70,780	-0.01%
2022/01/24	7	67.54	14.1	68.42	67.00	-7.1	70,115	-0.01%
2022/01/21	49	70.30	58	69.98	69.10	-9	69,798	-0.01%
2022/01/20	57.1	69.43	44	69.07	69.20	13.1	69,315	0.02%
2022/01/19	60	69.05	5	69.94	69.90	55	69,702	0.08%
2022/01/18	14	70.89	13	70.79	70.50	1	70,003	0.00%
2022/01/17	16	71.22	24	71.27	70.60	-8	72,127	-0.01%
2022/01/14	11.2	67.68	61.3	67.69	69.00	-50.1	75,490	-0.07%
2022/01/13	47	71.22	49	71.05	71.00	-2	76,728	0.00%
2022/01/12	38.1	72.50	43.5	73.02	72.00	-5.4	76,617	-0.01%
2022/01/11	110.1	73.57	79	73.22	72.30	31.1	76,497	0.04%	大買/
2022/01/10	6	79.05	2	78.55	79.60	4	75,611	0.01%
2022/01/07	5.1	79.48	40	78.18	78.00	-34.9	75,101	-0.05%
2022/01/06	5	81.28	5	81.40	82.00	0	74,186	0.00%
2022/01/05	23	83.75	12	82.29	81.60	11	73,565	0.01%
2022/01/04	24	86.66	18	86.73	84.60	6	72,904	0.01%
2022/01/03	53	85.73	55	85.97	86.00	-2	71,769	0.00%
2021/12/30	19	84.53	19	84.85	84.80	0	70,921	0.00%
2021/12/29	83	84.36	84	83.64	85.80	-1	70,467	0.00%
2021/12/28	85.1	84.10	80	84.17	83.00	5.1	69,792	0.01%
2021/12/27	44	86.70	41	85.91	85.60	3	69,030	0.00%
2021/12/24	166	87.47	155	87.69	86.40	11	68,493	0.02%	大買/大賣/
2021/12/23	7	85.47	15.1	86.42	87.10	-8.1	66,633	-0.01%
2021/12/22	42.1	86.16	57	86.20	83.80	-14.9	65,222	-0.02%
2021/12/21	21	83.55	13	83.62	83.00	8	63,397	0.01%
2021/12/20	73	83.10	132.1	85.21	84.90	-59.1	62,609	-0.09%	大賣/
2021/12/17	11	81.45	11	81.74	80.80	0	61,374	0.00%
2021/12/16	20	81.78	17	82.27	83.30	3	60,439	0.00%
2021/12/15	31	78.14	43	78.01	80.10	-12	59,346	-0.02%
2021/12/14	32.1	76.41	15	76.45	75.70	17.1	58,582	0.03%
2021/12/13	34	81.14	27	80.97	80.10	7	57,890	0.01%
2021/12/10	21.2	81.03	18	81.07	80.70	3.2	57,413	0.01%
2021/12/09	38	82.36	43	82.62	81.30	-5	56,784	-0.01%
2021/12/08	77.1	83.94	58	84.60	81.30	19.1	55,622	0.03%
2021/12/07	171	86.75	84	87.08	84.00	87	54,330	0.16%	大買/
2021/12/06	130.1	84.91	126	85.81	86.10	4.1	52,273	0.01%	大買/大賣/
2021/12/03	302	84.54	374.1	85.02	85.20	-72.1	50,932	-0.14%	大買/大賣/
2021/12/02	277.1	82.82	208.4	83.32	80.20	68.7	48,676	0.14%	大買/大賣/
2021/12/01	51.1	80.36	91	81.42	83.40	-39.9	47,284	-0.08%
2021/11/30	99	80.16	28	79.90	77.50	71	45,911	0.15%
2021/11/29	73.1	74.01	40	75.31	78.00	33.1	44,541	0.07%
2021/11/26	27.1	78.74	47.2	78.87	77.80	-20.2	43,241	-0.05%
2021/11/25	63	82.67	66	82.71	81.00	-3	41,666	-0.01%
2021/11/24	69.1	79.53	35	80.14	79.40	34.1	39,840	0.09%
2021/11/23	266.2	79.91	139.2	79.63	78.40	127.1	38,800	0.33%	大買/大賣/鉅額交易
2021/11/22	40.1	87.85	43.3	87.88	86.70	-3.2	36,977	-0.01%
2021/11/19	163	89.30	143.1	88.94	87.60	19.9	35,950	0.06%	大買/大賣/
2021/11/18	48	86.50	41	86.73	86.10	7	33,342	0.02%
2021/11/17	94.1	84.86	96.1	84.26	87.50	-2	31,980	-0.01%
2021/11/16	292	83.59	280.1	84.22	82.10	12	29,613	0.04%	大買/大賣/
2021/11/15	107.3	93.81	89.2	93.70	90.90	18.1	27,416	0.07%	大買/
2021/11/12	84.1	87.22	100.3	88.59	90.90	-16.2	23,622	-0.07%
2021/11/11	12	81.64	8.2	83.77	82.70	3.8	20,738	0.02%
2021/11/10	10	83.75	22	87.82	89.60	-12	20,223	-0.06%
2021/11/09	13.1	79.33	1.5	81.64	81.50	11.5	19,998	0.06%
2021/11/08	0	0.00	6	74.34	77.00	-6	19,674	-0.03%
2021/11/05	2	69.70	4	67.00	70.00	-2	19,478	-0.01%
2021/11/04	11	70.85	1	68.90	67.00	10	19,373	0.05%
2021/11/03	4	67.25	18.2	67.66	71.20	-14.2	19,313	-0.07%
2021/11/02	9.3	73.91	6.1	69.98	68.20	3.2	18,997	0.02%
2021/11/01	16	68.59	3	72.10	72.10	13	18,681	0.07%
2021/10/29	0	0.00	109.4	62.81	65.60	-109.4	18,466	-0.59%	大賣/鉅額交易
2021/10/28	6.1	59.35	213	60.37	59.70	-206.9	18,452	-1.12%	大賣/鉅額交易
2021/10/27	32	60.10	53.3	59.51	60.00	-21.3	18,184	-0.12%
2021/10/26	4	56.60	105.6	57.11	58.30	-101.6	17,528	-0.58%	大賣/鉅額交易
2021/10/25	82.1	53.01	68.2	52.94	53.00	13.9	16,933	0.08%
2021/10/22	519.5	52.42	507.2	52.68	52.50	12.3	14,480	0.09%	大買/大賣/
2021/10/21	175	47.49	194.9	48.03	48.25	-19.9	10,349	-0.19%	大買/大賣/
2021/10/20	1	40.85	27.6	43.12	43.90	-26.6	8,083	-0.33%
2021/10/19	11.1	38.62	13	39.22	39.95	-1.9	7,487	-0.03%
2021/10/18	18	36.43	8.1	36.88	38.40	10	6,797	0.15%
2021/10/15	5.1	35.06	1.1	35.26	34.95	4	6,498	0.06%
2021/10/14	0.1	34.40	0	0.00	34.05	0.1	6,485	0.00%
2021/10/13	0	34.00	0	34.10	33.95	0	6,504	0.00%
2021/10/12	0.1	34.35	0	0.00	34.35	0.1	6,507	0.00%
2021/10/08	0.1	35.45	0	0.00	34.85	0.1	6,549	0.00%
2021/10/07	0	0.00	1	36.00	35.95	-1	6,559	-0.02%
2021/10/06	0.1	34.80	1	35.10	34.95	-0.9	6,606	-0.01%
2021/10/05	0	34.85	0	0.00	35.00	0	6,642	0.00%
2021/10/04	3.1	34.54	2	35.05	33.95	1.1	6,662	0.02%
2021/10/01	28.3	35.85	0	0.00	34.90	28.3	6,716	0.42%
2021/09/30	1.1	37.09	0	0.00	36.80	1.1	6,735	0.02%
2021/09/29	31	36.66	0	37.45	36.65	31	6,833	0.45%
2021/09/28	0	0.00	2	37.95	38.35	-2	6,804	-0.03%
2021/09/27	7	38.84	4.3	38.86	37.85	2.8	6,787	0.04%
2021/09/24	1	37.55	0	0.00	37.10	1	6,714	0.01%
2021/09/23	0	36.65	0.3	36.81	36.95	-0.3	6,777	0.00%
2021/09/22	3.1	36.64	0.1	36.15	36.15	3	6,928	0.04%
2021/09/17	30.1	38.19	28	38.03	37.40	2.1	7,059	0.03%
2021/09/16	4.1	37.72	1	38.40	38.40	3.1	6,981	0.04%
2021/09/14	6	37.33	5	37.34	36.90	1	6,957	0.01%
2021/09/13	5	36.75	1	36.40	37.85	4	6,938	0.06%
2021/09/10	1.5	34.85	0	0.00	34.85	1.5	6,933	0.02%
2021/09/09	0.1	34.90	0	34.98	34.60	0	7,102	0.00%
2021/09/07	1.1	35.39	1.3	35.06	34.70	-0.2	7,448	0.00%
2021/09/06	0.1	35.60	0	0.00	35.30	0.1	7,824	0.00%
2021/09/03	0	0.00	3	36.00	36.00	-3	8,170	-0.04%
2021/09/02	0.1	36.01	0	0.00	35.55	0.1	8,282	0.00%
2021/09/01	0	36.05	0	0.00	36.05	0	8,516	0.00%
2021/08/31	1	35.51	0	0.00	35.55	1	8,541	0.01%
2021/08/27	0	35.30	0	0.00	35.15	0	8,678	0.00%
2021/08/26	0.5	35.48	0	0.00	35.15	0.5	8,741	0.01%
2021/08/24	0.1	35.57	0	0.00	35.25	0.1	9,016	0.00%
2021/08/23	3	35.30	0.1	35.40	35.50	3	9,076	0.03%
2021/08/20	2.1	34.66	0	0.00	34.65	2.1	9,169	0.02%
2021/08/19	8.4	35.05	1	34.60	34.65	7.4	9,207	0.08%
2021/08/18	8.1	35.54	1	35.70	36.10	7.1	9,247	0.08%
2021/08/17	52	35.67	6	35.68	35.35	46	9,273	0.50%
2021/08/16	31	36.36	0.1	36.80	36.40	30.9	9,332	0.33%
2021/08/13	28.1	37.13	3.9	37.60	37.00	24.1	9,400	0.26%
2021/08/12	1	38.10	9	37.70	37.70	-8	9,542	-0.08%
2021/08/11	23.1	38.43	0	0.00	37.80	23.1	9,679	0.24%
2021/08/10	1.9	39.00	4.2	39.03	38.90	-2.3	9,767	-0.02%
2021/08/09	55	38.72	42	39.20	38.60	13	9,968	0.13%
2021/08/06	23.1	40.39	7.3	41.35	40.35	15.8	10,073	0.16%
2021/08/05	3	41.37	62.2	41.88	41.90	-59.2	10,230	-0.58%
2021/08/04	8.1	41.47	11	41.45	41.55	-2.9	10,568	-0.03%
2021/08/03	5	40.80	7.2	41.05	41.45	-2.2	10,726	-0.02%
2021/08/02	3.1	40.08	3.1	39.65	39.95	0	10,541	0.00%
2021/07/30	8	38.96	2	38.25	39.25	6	10,549	0.06%
2021/07/29	10	37.72	1	36.00	37.90	9	10,492	0.09%
2021/07/28	93.2	35.77	21	35.46	35.35	72.2	10,650	0.68%
2021/07/27	20	37.25	1	38.15	36.75	19	11,139	0.17%
2021/07/26	53	37.70	10	37.79	38.00	43	11,536	0.37%
2021/07/23	0	37.38	0	0.00	37.20	0	11,968	0.00%
2021/07/22	0	0.00	0	37.10	36.80	0	12,402	0.00%
2021/07/21	0.5	36.78	0.1	36.15	36.45	0.5	12,772	0.00%
2021/07/20	12.2	36.89	7	36.85	36.85	5.2	13,624	0.04%
2021/07/19	0	0.00	0.2	37.65	37.50	-0.2	14,204	0.00%
2021/07/16	1.2	37.55	0	0.00	37.60	1.2	14,660	0.01%
2021/07/15	0	0.00	4	38.00	38.05	-4	15,033	-0.03%
2021/07/14	3	36.88	0	0.00	36.60	3	15,345	0.02%
2021/07/13	3.1	37.57	3.1	37.32	37.40	0	16,141	0.00%
2021/07/12	2	38.00	2	37.95	37.80	0	16,954	0.00%
2021/07/09	0.2	38.05	1	38.15	37.80	-0.8	17,653	0.00%
2021/07/08	2.1	38.74	1	37.70	37.95	1.1	17,835	0.01%
2021/07/07	3.2	38.94	6	38.58	38.15	-2.8	18,004	-0.02%
2021/07/06	11.2	38.63	2	38.45	38.30	9.2	18,135	0.05%
2021/07/05	1	39.17	1.1	39.71	39.75	-0.1	18,084	0.00%
2021/07/02	0.1	38.90	2.1	39.00	38.85	-2	18,091	-0.01%
2021/07/01	2.2	38.73	2	38.75	38.45	0.2	18,302	0.00%
2021/06/30	1.2	39.36	1	39.46	39.30	0.2	18,294	0.00%
2021/06/29	7.1	39.53	9.6	40.01	39.20	-2.5	18,468	-0.01%
2021/06/28	2	41.63	5	41.25	41.05	-3	18,540	-0.02%
2021/06/25	3.1	40.67	1	41.00	40.50	2.1	18,401	0.01%
2021/06/24	11.1	40.93	0	0.00	40.85	11.1	18,544	0.06%
2021/06/23	1	40.05	0	0.00	40.80	1	18,455	0.01%
2021/06/22	3.1	40.07	0.5	40.40	39.50	2.6	18,352	0.01%
2021/06/21	3	40.80	3	40.65	40.35	0	18,246	0.00%
2021/06/18	1	40.95	2.1	41.44	39.95	-1.1	18,080	-0.01%
2021/06/17	1	40.51	4	40.48	40.60	-3	17,986	-0.02%
2021/06/16	7	40.26	0	0.00	40.10	7	17,926	0.04%
2021/06/15	17	40.99	7.1	41.74	41.95	9.9	17,718	0.06%
2021/06/11	33.1	39.63	25.3	39.78	40.00	7.8	17,336	0.04%
2021/06/10	0.1	37.65	1	37.65	38.15	-0.9	17,007	-0.01%
2021/06/09	5	37.29	5	37.69	37.20	0	16,904	0.00%
2021/06/08	0.1	35.90	2.2	36.24	36.30	-2.2	16,667	-0.01%
2021/06/07	7.4	35.69	1.2	35.50	35.85	6.1	16,735	0.04%
2021/06/04	1	36.65	0	0.00	36.65	1	16,664	0.01%
2021/06/03	0	0.00	1	37.00	37.25	-1	16,671	-0.01%
2021/06/02	1.2	36.52	0	0.00	36.40	1.2	16,689	0.01%
2021/06/01	0	0.00	1	38.05	37.25	-1	16,592	-0.01%
2021/05/31	3.3	36.88	0	0.00	37.05	3.3	16,440	0.02%
2021/05/28	0.2	36.55	0.1	36.70	36.40	0.1	16,429	0.00%
2021/05/27	1	35.91	0	0.00	36.20	1	16,365	0.01%
2021/05/26	8.5	36.05	2	35.75	35.75	6.5	16,338	0.04%
2021/05/25	0.1	35.70	2	35.80	35.50	-1.9	16,250	-0.01%
2021/05/24	3	35.65	3	35.67	35.25	0	16,189	0.00%
2021/05/21	2	34.95	1	34.50	34.65	1	16,131	0.01%
2021/05/20	8.2	34.75	6	35.05	33.70	2.2	16,144	0.01%
2021/05/19	3.1	34.03	0	0.00	34.25	3.1	15,972	0.02%
2021/05/18	13	33.71	5	33.42	34.25	8	15,837	0.05%
2021/05/17	12.7	33.28	30	33.26	32.10	-17.3	15,722	-0.11%
2021/05/14	2	35.03	0.7	35.26	34.50	1.3	15,490	0.01%
2021/05/13	5.4	35.37	2.1	36.32	35.05	3.3	15,242	0.02%
2021/05/12	23.4	36.97	19	36.83	36.25	4.4	14,940	0.03%
2021/05/11	12.3	38.59	2.1	37.97	38.00	10.2	14,462	0.07%
2021/05/10	0	40.85	0	0.00	40.55	0	14,152	0.00%
2021/05/07	6	40.40	5.5	40.83	40.50	0.5	14,117	0.00%
2021/05/06	1	40.08	5	39.81	39.65	-4	13,953	-0.03%
2021/05/05	1.3	39.87	0	0.00	39.45	1.3	13,762	0.01%
2021/05/04	18.3	40.12	17.3	40.63	40.60	1	13,491	0.01%
2021/05/03	32.1	43.06	26.1	43.22	42.15	6.1	12,947	0.05%
2021/04/29	8.1	42.92	5	42.22	41.60	3.1	12,558	0.02%
2021/04/28	8	44.55	21.1	43.41	43.10	-13.1	12,112	-0.11%
2021/04/27	9.8	43.16	5.1	42.99	43.15	4.7	11,739	0.04%
2021/04/26	9	44.52	34	44.74	44.70	-25	11,342	-0.22%
2021/04/23	17	40.69	23.2	41.24	41.80	-6.2	10,462	-0.06%
2021/04/22	8.6	39.15	8.9	40.05	38.00	-0.3	9,884	0.00%
2021/04/21	15.2	41.14	23.3	40.90	40.60	-8.1	9,433	-0.09%
2021/04/20	13.6	39.01	4.1	39.30	39.95	9.5	9,050	0.11%
2021/04/19	10.1	40.85	10.2	40.94	40.10	-0.1	8,710	0.00%
2021/04/16	9.2	38.86	27.3	38.69	39.45	-18.1	7,903	-0.23%
2021/04/15	16.2	35.23	238.9	35.55	35.90	-222.7	7,040	-3.16%	大賣/鉅額交易
2021/04/14	1.1	33.62	1	33.75	32.65	0.1	6,352	0.00%
2021/04/13	6.7	33.48	7.1	33.55	33.10	-0.4	6,203	-0.01%
2021/04/12	3.3	32.25	11.2	32.52	32.80	-8	5,987	-0.13%
2021/04/09	0	31.45	2	31.25	31.50	-2	5,789	-0.03%
2021/04/08	2.1	31.40	7	31.44	31.45	-4.9	5,763	-0.09%
2021/04/07	3.1	31.88	211.1	31.95	31.45	-208	5,728	-3.63%	大賣/鉅額交易
2021/04/06	11	31.18	6	31.07	30.95	5	5,545	0.09%
2021/04/01	22	31.17	25.1	31.22	31.20	-3	5,507	-0.05%
2021/03/31	3.2	30.86	16	30.85	30.85	-12.8	5,291	-0.24%
2021/03/30	1.1	29.66	0	0.00	29.70	1.1	5,047	0.02%
2021/03/29	19	29.94	7.7	29.85	29.70	11.3	5,032	0.22%
2021/03/26	0	29.00	5	28.95	28.85	-5	4,899	-0.10%
2021/03/25	0.1	29.08	0	0.00	28.90	0.1	4,959	0.00%
2021/03/24	1.1	29.25	1	29.05	29.05	0.1	5,108	0.00%
2021/03/23	7.6	29.05	0	0.00	29.00	7.6	5,115	0.15%
2021/03/22	0	29.10	73	29.14	29.20	-73	5,117	-1.43%
2021/03/19	5	28.97	2	28.98	29.10	3	5,107	0.06%
2021/03/18	0.1	28.77	0	0.00	28.55	0.1	5,078	0.00%
2021/03/17	2.1	28.69	1	28.80	28.50	1.1	5,164	0.02%
2021/03/16	3.2	28.80	4	28.93	28.80	-0.8	5,284	-0.01%
2021/03/15	2.4	28.76	0	0.00	28.70	2.4	5,431	0.04%
2021/03/12	0.1	28.95	32	29.05	28.75	-31.9	5,570	-0.57%
2021/03/11	1	28.70	11.9	28.81	29.00	-10.9	5,683	-0.19%
2021/03/10	0	28.65	3.7	28.47	28.50	-3.6	5,756	-0.06%
2021/03/09	0.1	28.03	0	0.00	28.05	0.1	5,996	0.00%
2021/03/08	38.3	28.08	2	28.05	28.10	36.3	6,033	0.60%
2021/03/05	2	28.53	0	28.80	28.55	2	6,024	0.03%
2021/03/04	4.1	28.80	1	28.85	28.80	3.1	6,133	0.05%
2021/03/03	1	29.15	5	29.26	29.30	-4	6,148	-0.07%
2021/03/02	1	28.75	1.3	28.68	28.60	-0.3	6,130	0.00%
2021/02/26	0.1	28.91	1	29.00	29.00	-0.9	6,252	-0.01%
2021/02/25	2.3	29.13	2.1	29.15	29.15	0.2	6,251	0.00%
2021/02/24	0.1	29.20	22	29.22	28.75	-21.9	6,335	-0.35%
2021/02/23	3.1	29.08	1	29.30	29.05	2.1	6,537	0.03%
2021/02/22	19.2	29.08	6	29.13	29.35	13.2	6,546	0.20%
2021/02/19	0.1	28.42	0	0.00	28.30	0.1	6,546	0.00%
2021/02/18	2.2	28.36	1.9	28.50	28.60	0.3	6,541	0.00%
2021/02/17	4	28.51	2	28.43	28.55	2	6,536	0.03%
2021/02/05	6.2	28.01	0.8	28.15	28.00	5.4	6,498	0.08%
2021/02/04	53.2	28.39	0	0.00	28.15	53.2	6,480	0.82%
2021/02/03	1.4	28.31	0	0.00	28.35	1.4	6,522	0.02%
2021/02/02	1	28.20	2	28.25	28.30	-1	6,595	-0.01%
2021/02/01	3.1	28.00	0	0.00	28.00	3.1	6,638	0.05%
2021/01/29	1.3	28.67	3	29.00	28.45	-1.7	6,598	-0.03%
2021/01/28	5.1	27.85	1	28.00	28.00	4.1	6,538	0.06%
2021/01/27	4	28.20	0	0.00	28.20	4	6,506	0.06%
2021/01/26	1.1	28.05	50	28.05	28.00	-48.9	6,491	-0.75%
2021/01/25	0.1	28.35	0	0.00	28.25	0.1	6,474	0.00%
2021/01/22	101	27.95	0	0.00	27.85	101	6,458	1.56%	大買/鉅額交易
2021/01/21	1.2	28.04	0	0.00	28.00	1.2	6,408	0.02%
2021/01/20	3.5	28.62	1	28.45	28.30	2.5	6,375	0.04%
2021/01/19	0.2	29.20	0.1	29.25	29.15	0.1	6,314	0.00%
2021/01/18	1.4	29.43	0	0.00	29.40	1.4	6,285	0.02%
2021/01/15	2.4	29.92	2	30.00	29.80	0.4	6,253	0.01%
2021/01/14	0.1	30.13	1.1	30.10	30.10	-1.1	6,205	-0.02%
2021/01/13	1.3	29.55	1	29.75	29.75	0.3	6,175	0.00%
2021/01/12	3.2	29.79	0	0.00	29.40	3.2	6,141	0.05%
2021/01/11	0.9	30.04	0	30.00	30.10	0.9	6,098	0.01%
2021/01/08	0.1	29.87	9	29.72	29.55	-9	6,060	-0.15%
2021/01/07	5.2	30.03	0	0.00	29.95	5.2	5,996	0.09%
2021/01/06	3.6	30.49	2.4	30.31	30.00	1.1	5,955	0.02%
2021/01/05	4.1	30.98	0.2	31.10	30.85	3.9	5,853	0.07%
2021/01/04	7.1	31.16	1.1	31.15	31.40	6	5,805	0.10%
2020/12/31	1.2	31.19	1	30.80	30.75	0.2	5,767	0.00%
2020/12/30	0.1	31.35	10	31.50	31.25	-9.9	5,816	-0.17%
2020/12/29	0.1	31.40	0	0.00	31.30	0.1	5,781	0.00%
2020/12/28	10.1	31.11	0	0.00	31.20	10.1	5,705	0.18%
2020/12/25	222.3	30.67	2	30.65	30.55	220.3	5,630	3.91%	大買/鉅額交易
2020/12/24	3	30.47	0	0.00	30.30	3	5,600	0.05%
2020/12/23	3.2	30.06	1	30.10	30.30	2.2	5,603	0.04%
2020/12/22	0.4	30.61	8.2	30.74	30.05	-7.8	5,630	-0.14%
2020/12/21	0.1	31.00	0	0.00	30.70	0.1	5,620	0.00%
2020/12/18	2.1	32.14	1	31.46	31.35	1	5,590	0.02%
2020/12/17	3.1	30.97	2	31.08	31.20	1.1	5,477	0.02%
2020/12/15	0.4	31.08	1	30.55	30.55	-0.6	5,455	-0.01%
2020/12/14	1	30.90	1	31.10	31.45	0	5,418	0.00%
2020/12/11	0.1	31.01	0	0.00	30.90	0.1	5,397	0.00%
2020/12/10	2.5	32.07	0	0.00	31.60	2.5	5,361	0.05%
2020/12/09	0	32.30	1	32.35	32.45	-1	5,222	-0.02%
2020/12/08	3.1	32.19	3	32.22	31.80	0.1	5,085	0.00%
2020/12/07	5.4	31.50	5.2	31.77	31.70	0.2	5,005	0.00%
2020/12/04	3.1	31.34	3.5	31.52	31.30	-0.4	4,944	-0.01%
2020/12/03	3	32.37	6	32.13	32.05	-3	4,829	-0.06%
2020/12/02	2.1	31.38	1	31.55	31.50	1.1	4,736	0.02%
2020/12/01	0.1	31.30	7.1	31.34	31.30	-7	4,723	-0.15%
2020/11/30	8	30.87	8	31.47	31.30	0	4,715	0.00%
2020/11/27	1	31.00	2	31.10	31.00	-1	4,718	-0.02%
2020/11/26	8	30.94	21	30.70	30.95	-13	4,708	-0.28%
2020/11/25	3	31.18	5	30.89	30.60	-2	4,826	-0.04%
2020/11/24	0.2	30.12	0	0.00	30.10	0.2	4,702	0.00%
2020/11/23	1	30.35	0	30.45	30.25	1	4,833	0.02%
2020/11/20	15.2	30.38	16	30.59	30.45	-0.8	4,811	-0.02%
2020/11/19	0	0.00	0.5	29.55	29.50	-0.5	4,603	-0.01%
2020/11/18	2	29.47	1	29.40	29.40	1	4,566	0.02%
2020/11/16	0.1	28.99	0	0.00	28.55	0.1	4,604	0.00%
2020/11/13	0.2	28.80	2	28.55	28.60	-1.8	4,612	-0.04%
2020/11/12	1.3	28.92	0	0.00	28.80	1.3	4,618	0.03%
2020/11/11	1	28.75	1.1	29.06	29.15	-0.1	4,650	0.00%
2020/11/10	0.1	29.30	1	29.10	29.30	-0.9	4,643	-0.02%
2020/11/09	0.2	28.75	1	28.85	28.60	-0.8	4,601	-0.02%
2020/11/06	5.1	28.81	39	28.80	28.80	-33.9	4,597	-0.74%
2020/11/04	0.1	28.70	0	0.00	28.65	0.1	4,656	0.00%
2020/11/03	0.2	28.73	0	0.00	28.65	0.2	4,771	0.00%
2020/11/02	0.1	28.82	0	0.00	28.40	0.1	4,922	0.00%
2020/10/30	4.1	28.50	0	0.00	28.70	4.1	4,970	0.08%
2020/10/29	0.2	29.45	0	0.00	28.80	0.2	5,076	0.00%
2020/10/28	0	29.25	0	0.00	29.00	0	5,093	0.00%
2020/10/27	10	29.56	8	29.20	29.25	2	5,119	0.04%
2020/10/26	0	0.00	1	28.95	28.90	-1	5,106	-0.02%
2020/10/23	1	28.70	9	28.74	28.75	-8	5,166	-0.15%
2020/10/22	0.1	28.85	0	0.00	28.70	0.1	5,302	0.00%
2020/10/21	0	28.95	0	28.95	28.75	0	5,398	0.00%
2020/10/19	0	0.00	1.1	28.86	28.80	-1.1	5,572	-0.02%
2020/10/16	13	28.82	4	28.60	28.60	9	5,630	0.16%
2020/10/15	2.1	29.01	1	29.35	29.00	1.1	5,689	0.02%
2020/10/13	1.1	29.17	0	0.00	29.15	1.1	5,862	0.02%
2020/10/12	8.1	29.20	8	29.20	29.20	0.1	5,949	0.00%
2020/10/08	9.2	29.43	19	29.20	29.20	-9.8	6,003	-0.16%
2020/10/07	0	29.70	3	29.57	29.50	-3	6,051	-0.05%
2020/10/06	0	29.20	0	0.00	29.00	0	6,028	0.00%
2020/09/29	2	28.60	0	0.00	28.60	2	6,436	0.03%
2020/09/28	0.2	28.75	1	28.50	28.45	-0.8	6,627	-0.01%
2020/09/25	1.1	28.70	2	27.85	28.35	-0.9	6,782	-0.01%
2020/09/24	4	28.69	0	0.00	28.35	4	6,839	0.06%
2020/09/23	9.1	29.47	8	29.30	29.30	1.1	6,911	0.02%
2020/09/22	3.1	29.60	0	0.00	29.60	3.1	7,288	0.04%
2020/09/21	0	30.40	0	0.00	30.15	0	7,600	0.00%
2020/09/18	0.1	30.30	0	0.00	30.10	0.1	7,613	0.00%
2020/09/17	0	30.50	1	30.40	30.25	-1	7,653	-0.01%
2020/09/16	2.2	30.60	0	0.00	30.50	2.2	7,675	0.03%
2020/09/15	2.1	30.91	1	31.00	30.70	1.1	7,687	0.01%
2020/09/14	0	30.55	0	0.00	30.45	0	7,913	0.00%
2020/09/11	20.1	30.25	0.3	30.45	30.25	19.8	8,004	0.25%
2020/09/10	6.2	30.55	0	0.00	30.55	6.2	8,207	0.07%
2020/09/09	2	31.08	1	31.00	31.00	1	8,241	0.01%
2020/09/08	1.2	31.04	0.1	30.65	30.45	1.1	8,310	0.01%
2020/09/07	2.1	31.54	1	30.95	31.00	1.1	8,379	0.01%
2020/09/04	0.3	30.80	2	30.08	30.60	-1.7	8,293	-0.02%
2020/09/03	0.1	30.70	2	30.68	30.55	-1.9	8,287	-0.02%
2020/09/02	3	31.02	2	31.15	30.80	1	8,260	0.01%
2020/09/01	1.1	30.45	0	0.00	30.45	1.1	8,207	0.01%
2020/08/31	0	0.00	1	30.50	30.10	-1	8,182	-0.01%
2020/08/28	0	0.00	1	29.95	30.00	-1	8,058	-0.01%
2020/08/27	4	30.01	1	30.20	29.80	3	8,063	0.04%
2020/08/26	0	30.05	1	30.05	30.05	-1	7,941	-0.01%
2020/08/25	0.1	29.20	1	29.50	28.95	-0.9	7,929	-0.01%
2020/08/24	1.1	29.09	0	0.00	28.90	1.1	7,983	0.01%
2020/08/21	0.3	29.05	0	0.00	28.80	0.3	8,070	0.00%
2020/08/20	10.2	28.20	0	0.00	28.10	10.2	8,171	0.12%
2020/08/19	1.1	29.70	0	0.00	29.40	1.1	8,176	0.01%
2020/08/18	0	30.05	1	30.05	29.75	-1	8,281	-0.01%
2020/08/17	0.3	30.20	0	0.00	30.20	0.3	8,289	0.00%
2020/08/14	0.3	30.15	2.1	29.78	30.00	-1.8	8,261	-0.02%
2020/08/13	5	29.51	0	0.00	29.45	5	8,271	0.06%
2020/08/12	1.2	29.83	0	0.00	29.75	1.2	8,262	0.01%
2020/08/11	0	0.00	0	30.45	30.15	0	8,251	0.00%
2020/08/10	1.1	30.60	1	30.80	30.45	0.1	8,272	0.00%
2020/08/07	2	30.23	1	30.15	30.10	1	8,296	0.01%
2020/08/06	4.2	31.13	5	31.32	31.05	-0.8	8,239	-0.01%
2020/08/05	2.1	30.39	2	30.25	30.25	0.1	8,120	0.00%
2020/08/04	0.2	30.40	0	0.00	30.35	0.2	8,116	0.00%
2020/08/03	0	0.00	1	29.95	29.85	-1	8,021	-0.01%
2020/07/30	0.1	30.00	1	29.95	29.90	-0.9	8,131	-0.01%
2020/07/29	0	29.55	0	0.00	29.50	0	8,105	0.00%
2020/07/28	1.2	30.13	0	0.00	28.95	1.2	8,104	0.01%
2020/07/27	6.3	30.69	0	0.00	30.05	6.3	8,020	0.08%
2020/07/24	9	30.81	10	30.89	30.75	-1	7,968	-0.01%
2020/07/23	0.2	31.15	0	0.00	30.90	0.2	7,898	0.00%
2020/07/22	0.1	31.25	0	0.00	31.25	0.1	7,899	0.00%
2020/07/21	0	0.00	1	31.20	31.20	-1	7,864	-0.01%
2020/07/20	0.1	31.60	1	31.50	31.50	-0.9	7,808	-0.01%
2020/07/17	10.1	30.56	12	31.05	31.00	-1.9	7,761	-0.02%
2020/07/16	2.1	31.25	1	31.50	31.15	1.1	7,761	0.01%
2020/07/15	1.2	30.98	0	0.00	30.70	1.2	7,708	0.01%
2020/07/14	50.1	31.12	0	0.00	31.00	50.1	7,806	0.64%
2020/07/13	100.1	31.93	1	31.80	31.80	99.1	7,782	1.27%
2020/07/10	32.1	31.80	10	31.90	31.30	22.1	7,843	0.28%
2020/07/09	13.1	33.59	1	33.10	32.90	12.1	7,741	0.16%
2020/07/08	0	33.50	1	33.45	33.45	-1	7,696	-0.01%
2020/07/07	41	33.31	28	34.30	32.95	13	7,652	0.17%
2020/07/06	6.1	33.20	2	32.95	33.10	4.1	7,565	0.05%
2020/07/03	18.3	32.84	5	32.62	32.40	13.3	7,551	0.18%
2020/07/02	20.3	32.50	14	33.02	32.50	6.3	7,536	0.08%
2020/07/01	13.1	33.02	23	33.44	32.35	-9.9	7,466	-0.13%
2020/06/30	18	32.92	16	32.73	33.15	2	7,086	0.03%
2020/06/29	2.1	30.26	2	30.40	30.15	0.1	6,816	0.00%
2020/06/24	8.1	30.64	3	30.60	30.50	5.1	6,829	0.07%
2020/06/23	0.1	30.60	0	0.00	30.60	0.1	6,858	0.00%
2020/06/22	1	30.60	0	0.00	30.50	1	6,869	0.01%
2020/06/19	11.1	30.90	0.3	30.70	30.30	10.8	6,947	0.15%
2020/06/18	6.1	30.65	56	30.68	30.80	-49.9	6,746	-0.74%
2020/06/17	56	30.60	8	30.78	30.75	48	6,739	0.71%
2020/06/16	0	30.00	17	30.10	30.00	-17	6,809	-0.25%
2020/06/15	1	30.05	10	29.65	29.70	-9	7,172	-0.13%
2020/06/12	7	28.89	0	0.00	29.15	7	7,177	0.10%
2020/06/11	7.2	29.98	1	30.00	29.85	6.2	7,204	0.09%
2020/06/10	0.3	30.20	0	0.00	30.05	0.3	7,285	0.00%
2020/06/09	0.2	30.40	0	0.00	30.15	0.2	7,462	0.00%
2020/06/08	0.1	30.45	15	30.80	30.45	-14.9	7,598	-0.20%
2020/06/05	0.1	30.20	1	30.20	30.15	-0.9	7,587	-0.01%
2020/06/04	10	30.20	5	30.50	30.20	5	7,633	0.07%
2020/06/03	10	30.15	0	0.00	30.15	10	7,707	0.13%
2020/06/02	12.1	30.01	0	0.00	30.00	12.1	7,759	0.16%
2020/06/01	10	30.55	1	30.55	30.55	9	7,836	0.12%
2020/05/29	0.1	30.50	2	30.50	30.50	-1.9	7,867	-0.02%
2020/05/28	8	30.01	32	30.42	29.60	-24	8,077	-0.30%
2020/05/27	3	31.00	1	30.70	30.70	2	8,086	0.02%
2020/05/26	0	0.00	16	30.09	30.00	-16	8,123	-0.20%
2020/05/25	0	0.00	10	29.50	29.50	-10	8,136	-0.12%
2020/05/22	1	28.25	0	0.00	28.10	1	8,028	0.01%
2020/05/21	0	0.00	108	28.90	28.80	-108	8,024	-1.35%	大賣/鉅額交易
2020/05/20	9	28.76	64	28.81	28.70	-55	8,128	-0.68%
2020/05/19	2	28.30	21	28.70	28.65	-19	8,101	-0.23%
2020/05/18	118	27.95	5	28.05	27.95	113	8,078	1.40%	大買/鉅額交易
2020/05/15	1	28.50	90	28.58	28.30	-89	8,076	-1.10%
2020/05/14	97	28.67	0	28.70	28.20	97	8,040	1.21%
2020/05/13	0	0.00	1	29.25	29.15	-1	7,992	-0.01%
2020/05/12	5	28.95	6	29.00	29.10	-1	7,979	-0.01%
2020/05/11	0	29.00	0	0.00	28.90	0	7,968	0.00%
2020/05/08	50	28.95	35	29.08	28.90	15	7,937	0.19%
2020/05/07	4.1	28.80	52	28.95	29.10	-47.9	7,925	-0.60%
2020/05/06	30.1	29.75	0	0.00	29.70	30.1	7,842	0.38%
2020/05/05	0	0.00	1	29.40	29.40	-1	7,803	-0.01%
2020/05/04	6	29.33	0	0.00	29.25	6	7,814	0.08%
2020/04/30	50	30.00	0	0.00	30.00	50	7,805	0.64%
2020/04/29	0	0.00	1	30.35	29.85	-1	7,858	-0.01%
2020/04/28	1	30.10	51	30.23	29.95	-50	7,869	-0.63%
2020/04/27	0.2	30.00	1	30.00	30.00	-0.8	7,955	-0.01%
2020/04/24	0	0.00	1	29.10	29.15	-1	7,894	-0.01%
2020/04/22	2	28.85	0	0.00	28.60	2	7,870	0.03%
2020/04/21	4.1	29.32	0	0.00	28.80	4.1	7,852	0.05%
2020/04/20	1	30.05	0.1	30.50	30.05	0.9	7,769	0.01%
2020/04/17	2	30.78	2	30.65	30.05	0	7,769	0.00%
2020/04/16	1.1	31.20	0	0.00	31.20	1.1	7,613	0.01%
2020/04/15	0	31.20	17	31.07	31.20	-17	7,598	-0.22%
2020/04/14	10	30.60	10	30.80	30.60	0	7,525	0.00%
2020/04/13	2	30.55	4	30.80	30.60	-2	7,578	-0.03%
2020/04/10	0.1	30.50	62	29.86	30.40	-62	7,528	-0.82%
2020/04/09	3	29.75	33	30.07	29.70	-30	7,544	-0.40%
2020/04/08	52.1	30.09	25	30.23	30.35	27.1	7,478	0.36%
2020/04/07	3	29.20	0	0.00	29.25	3	7,348	0.04%
2020/04/06	5	29.60	2	29.33	29.35	3	7,284	0.04%
2020/04/01	3.2	28.37	4	28.61	28.90	-0.8	7,353	-0.01%
2020/03/31	0	0.00	1	29.10	28.40	-1	7,422	-0.01%
2020/03/30	4	27.80	3	28.05	28.30	1	7,425	0.01%
2020/03/27	2	28.05	1	29.45	27.95	1	7,509	0.01%
2020/03/26	1	28.65	0	0.00	28.85	1	7,909	0.01%
2020/03/25	1	29.05	30	28.88	28.90	-29	8,151	-0.36%
2020/03/24	0	28.60	0	0.00	28.40	0	8,194	0.00%
2020/03/23	0	0.00	70	27.89	27.70	-70	8,536	-0.82%
2020/03/20	0	0.00	31	29.81	29.45	-31	8,940	-0.35%
2020/03/19	141.1	27.19	131	27.80	28.40	10.1	9,253	0.11%	大買/大賣/
2020/03/18	1	28.25	44	27.48	26.95	-43	8,872	-0.48%
2020/03/17	4	26.75	166	26.72	26.95	-162	9,000	-1.80%	大賣/鉅額交易
2020/03/16	127.1	27.40	161	27.83	27.00	-33.9	8,874	-0.38%	大買/大賣/
2020/03/13	24	28.97	7	29.13	29.75	17	8,709	0.20%
2020/03/12	19	32.72	5	33.50	32.10	14	8,506	0.16%
2020/03/11	13	35.17	0	0.00	34.85	13	8,348	0.16%
2020/03/09	21	36.41	0	0.00	35.60	21	8,248	0.25%
2020/03/06	1	37.21	11	36.96	37.55	-10	8,123	-0.12%
2020/03/05	6	36.95	5	37.75	36.90	1	8,060	0.01%
2020/03/04	0	37.65	0	0.00	37.65	0	7,951	0.00%
2020/03/03	9	38.20	12	37.92	37.45	-3	7,867	-0.04%
2020/03/02	0	0.00	2	35.78	36.40	-2	7,673	-0.03%
2020/02/27	26	36.54	21.9	35.56	35.00	4.1	7,547	0.05%
2020/02/26	0	0.00	18	35.83	36.50	-18	7,373	-0.24%
2020/02/25	5	34.85	1	34.75	34.90	4	7,202	0.06%
2020/02/24	1	35.00	0	0.00	34.90	1	7,183	0.01%
2020/02/21	6	35.83	3	36.12	35.45	3	7,171	0.04%
2020/02/20	1	35.10	1	35.30	35.30	0	7,060	0.00%
2020/02/19	0.1	34.70	0	0.00	34.70	0.1	7,049	0.00%
2020/02/18	0	0.00	2	34.78	34.75	-2	7,057	-0.03%
2020/02/17	0	0.00	2	34.55	34.60	-2	7,086	-0.03%
2020/02/14	3.1	34.37	1	34.25	34.40	2.1	7,082	0.03%
2020/02/13	1	34.30	1	34.60	34.15	0	7,087	0.00%
2020/02/12	1	34.25	1	34.50	34.15	0	7,121	0.00%
2020/02/11	1.1	33.83	2	33.98	34.00	-0.9	7,123	-0.01%
2020/02/07	3	33.52	0	0.00	33.35	3	7,243	0.04%
2020/02/06	0	34.50	2	34.20	34.20	-2	7,237	-0.03%
2020/02/05	1	34.20	1	34.20	33.60	0	7,244	0.00%
2020/02/04	0	0.00	1	33.35	33.50	-1	7,220	-0.01%
2020/02/03	1	32.45	66	32.25	33.00	-65	7,249	-0.90%
2020/01/31	11	34.54	10	34.60	34.25	1	7,189	0.01%
2020/01/30	15	34.67	1	34.60	34.20	14	7,193	0.19%
2020/01/20	1.1	37.55	0	0.00	37.55	1.1	7,143	0.02%
2020/01/17	7.1	37.70	7	37.84	37.80	0.1	7,229	0.00%
2020/01/16	2	37.55	1	37.45	37.70	1	7,309	0.01%
2020/01/15	67.2	37.83	60	37.35	37.35	7.2	7,445	0.10%
2020/01/14	2	37.55	1	37.45	37.80	1	7,433	0.01%
2020/01/13	0	0.00	1	37.50	37.50	-1	7,430	-0.01%
2020/01/10	1	36.60	31	36.70	36.65	-30	7,450	-0.40%
2020/01/09	30	36.88	1	36.75	36.95	29	7,461	0.39%
2020/01/08	14	36.27	3	36.50	36.15	11	7,466	0.15%
2020/01/07	24	37.51	0	0.00	37.00	24	7,476	0.32%
2020/01/06	0	0.00	1	38.30	38.20	-1	7,443	-0.01%
2020/01/03	4	38.15	1	38.60	38.15	3	7,509	0.04%
2020/01/02	101	38.48	2	38.43	38.35	99	7,550	1.31%	大買/
2019/12/31	0.1	38.45	0	0.00	38.45	0.1	7,597	0.00%
2019/12/30	28.1	38.46	62	38.63	38.35	-33.9	7,685	-0.44%
2019/12/27	34.1	39.20	1	39.40	38.50	33.1	7,650	0.43%
2019/12/26	4	38.80	12	38.65	38.40	-8	7,510	-0.11%
2019/12/25	2	39.20	4	39.23	38.90	-2	7,446	-0.03%
2019/12/24	116.1	38.84	1	39.30	38.75	115.1	7,452	1.54%	大買/鉅額交易
2019/12/23	31	39.50	90	39.88	39.20	-59	7,343	-0.80%
2019/12/20	107	38.87	41	39.10	39.00	66	6,899	0.96%	大買/
2019/12/19	6	38.01	6	38.22	38.50	0	6,622	0.00%
2019/12/18	13	38.27	14	38.66	38.10	-1	6,490	-0.02%
2019/12/17	55	38.30	293	38.33	38.00	-238	6,134	-3.88%	大賣/鉅額交易
2019/12/16	117	38.28	114	38.42	39.10	3	5,802	0.05%	大買/大賣/
2019/12/13	38	35.87	0	0.00	35.55	38	5,577	0.68%
2019/12/12	11	36.86	10	36.77	36.40	1	5,540	0.02%
2019/12/11	1	35.85	1	35.80	35.70	0	5,287	0.00%
2019/12/10	10	35.45	10	35.45	35.45	0	5,328	0.00%
2019/12/06	31	35.55	1	35.50	35.50	30	5,434	0.55%
2019/12/04	56	35.14	0	0.00	35.15	56	5,506	1.02%
2019/12/03	60	35.21	0	0.00	35.45	60	5,542	1.08%
2019/11/28	41	35.35	0	0.00	35.35	41	5,538	0.74%
2019/11/27	125	35.98	53	35.90	35.90	72	5,556	1.30%	大買/
2019/11/26	1	35.30	2	35.25	35.20	-1	5,461	-0.02%
2019/11/25	1	35.00	0	0.00	35.00	1	5,473	0.02%
2019/11/22	1	34.80	2	34.78	34.85	-1	5,519	-0.02%
2019/11/21	1	34.55	0	0.00	34.75	1	5,528	0.02%
2019/11/20	0	0.00	1	34.70	34.75	-1	5,526	-0.02%
2019/11/19	2	35.10	1	35.50	35.10	1	5,512	0.02%
2019/11/18	1	35.20	1	35.00	35.50	0	5,514	0.00%
2019/11/15	50	34.60	1	34.90	34.85	49	5,509	0.89%
2019/11/14	2	34.58	2	34.83	34.35	0	5,518	0.00%
2019/11/13	1.1	35.10	2	35.05	34.95	-0.9	5,520	-0.02%
2019/11/12	2	34.90	0	0.00	35.05	2	5,576	0.04%
2019/11/11	103	35.00	10	34.89	34.65	93	5,626	1.65%	大買/
2019/11/08	0	35.85	0	0.00	35.75	0	5,640	0.00%
2019/11/07	7.1	35.80	0	0.00	36.10	7.1	5,692	0.12%
2019/11/04	0	0.00	5	37.45	37.30	-5	6,019	-0.08%
2019/11/01	0	37.45	5	37.30	37.30	-5	6,039	-0.08%
2019/10/31	3	36.92	21	37.85	36.80	-18	6,132	-0.29%
2019/10/30	30	37.92	0	0.00	37.50	30	6,142	0.49%
2019/10/28	14	38.31	3	38.32	37.90	11	6,209	0.18%
2019/10/25	2	38.83	1	38.75	38.75	1	6,201	0.02%
2019/10/24	2.9	39.10	4	39.00	39.25	-1.1	6,162	-0.02%
2019/10/23	3	38.75	1	38.50	38.50	2	6,182	0.03%
2019/10/22	0.1	38.00	0	0.00	38.00	0.1	6,083	0.00%
2019/10/21	0.1	38.00	0	0.00	38.10	0.1	6,093	0.00%
2019/10/18	0	0.00	1	38.25	37.90	-1	6,115	-0.02%
2019/10/17	1	37.50	0	0.00	38.10	1	6,146	0.02%
2019/10/16	2	37.55	0	0.00	37.50	2	6,336	0.03%
2019/10/15	1	38.45	1	38.75	37.95	0	6,533	0.00%
2019/10/14	4	38.13	41	38.15	38.25	-37	6,572	-0.56%
2019/10/09	61	38.14	25	37.82	37.70	36	6,532	0.55%
2019/10/08	0	0.00	32	37.52	38.25	-32	6,479	-0.49%
2019/10/07	10	37.58	72	37.77	37.50	-62	6,469	-0.96%
2019/10/04	60	37.45	51	37.10	36.85	9	6,431	0.14%
2019/10/03	0	0.00	1	36.35	36.45	-1	6,430	-0.02%
2019/10/02	2	36.08	1	36.05	36.05	1	6,775	0.01%
2019/10/01	0	0.00	92	36.00	36.15	-92	6,792	-1.35%
2019/09/27	31	35.91	2	35.78	35.50	29	6,765	0.43%
2019/09/25	2	36.95	105	37.21	36.65	-103	6,722	-1.53%	大賣/鉅額交易
2019/09/24	1	37.60	0	0.00	37.60	1	6,712	0.01%
2019/09/23	3	37.85	1	37.95	37.65	2	6,702	0.03%
2019/09/20	1	37.95	2	37.85	37.70	-1	6,702	-0.01%
2019/09/19	8	37.83	0	0.00	37.50	8	6,640	0.12%
2019/09/18	71	38.02	80	38.98	38.55	-9	6,601	-0.14%
2019/09/16	0	0.00	1	36.65	37.10	-1	6,305	-0.02%
2019/09/12	9	36.90	0	0.00	37.05	9	6,354	0.14%
2019/09/11	117	37.17	3	37.02	37.25	114	6,393	1.78%	大買/鉅額交易
2019/09/10	0	0.00	2	36.50	35.85	-2	6,314	-0.03%
2019/09/09	1	36.90	0	0.00	36.75	1	6,308	0.02%
2019/09/06	0	0.00	1	36.20	36.20	-1	6,293	-0.02%
2019/09/04	0	0.00	22	35.12	35.25	-22	6,445	-0.34%
2019/09/03	1	35.05	2	35.05	34.75	-1	6,550	-0.02%
2019/09/02	1	34.35	0	0.00	34.90	1	6,591	0.02%
2019/08/30	6	35.15	0	0.00	34.75	6	6,617	0.09%
2019/08/27	3	34.95	0	0.00	34.40	3	6,781	0.04%
2019/08/26	1	33.65	0	0.00	33.85	1	6,789	0.01%
2019/08/20	20	34.03	10	33.90	33.75	10	6,914	0.14%
2019/08/19	7	34.05	0	0.00	33.95	7	6,963	0.10%
2019/08/16	3	34.15	11	34.09	34.20	-8	6,984	-0.11%
2019/08/15	1	33.95	163	33.06	33.70	-162	7,001	-2.31%	大賣/鉅額交易
2019/08/14	1	33.30	1	33.45	33.25	0	7,095	0.00%
2019/08/13	1	32.40	9	32.65	32.65	-8	7,071	-0.11%
2019/08/12	33	32.95	1	33.05	33.25	32	7,124	0.45%
2019/08/08	0	0.00	19	32.99	32.85	-19	7,143	-0.27%
2019/08/07	156	32.52	182	33.20	33.00	-26	7,184	-0.36%	大買/大賣/
2019/08/06	0	0.00	1	35.95	35.85	-1	7,017	-0.01%
2019/08/05	43	36.77	1	36.40	36.40	42	7,074	0.59%
2019/08/02	7	37.03	5	36.79	36.80	2	7,279	0.03%
2019/08/01	2	38.13	5	38.13	37.95	-3	7,349	-0.04%
2019/07/31	1	38.75	0	0.00	38.85	1	7,567	0.01%
2019/07/30	5	38.87	6	39.40	38.75	-1	7,993	-0.01%
2019/07/29	14	40.44	2	40.78	40.10	12	7,996	0.15%
2019/07/25	5	40.23	12	40.25	40.25	-7	8,165	-0.09%
2019/07/24	0	0.00	3	39.45	39.35	-3	8,097	-0.04%
2019/07/23	0	0.00	5	39.42	39.50	-5	8,160	-0.06%
2019/07/22	3	39.45	0	0.00	39.25	3	8,204	0.04%
2019/07/19	3	39.60	2	39.43	39.15	1	8,258	0.01%
2019/07/18	5	40.33	4	40.60	39.55	1	8,268	0.01%
2019/07/17	5	39.79	10	40.04	40.55	-5	8,135	-0.06%
2019/07/16	1	39.40	6	39.50	39.40	-5	8,035	-0.06%
2019/07/12	0	0.00	7	39.24	38.90	-7	8,342	-0.08%
2019/07/11	8	39.20	55	39.20	39.20	-47	8,562	-0.55%
2019/07/10	0	0.00	1	38.65	38.65	-1	8,614	-0.01%
2019/07/09	3	38.58	1	38.65	38.65	2	8,828	0.02%
2019/07/08	12	39.63	16	39.07	39.00	-4	9,049	-0.04%
2019/07/02	10	37.35	0	0.00	37.35	10	10,901	0.09%
2019/07/01	1	37.05	0	0.00	36.85	1	11,031	0.01%
2019/06/27	50	37.00	0	0.00	36.70	50	11,501	0.43%
2019/06/25	2	37.05	0	0.00	36.75	2	11,834	0.02%
2019/06/24	1	37.05	2	37.40	37.40	-1	11,963	-0.01%
2019/06/20	2	37.30	1	37.50	37.10	1	12,189	0.01%
2019/06/19	15	36.71	20	36.70	37.05	-5	12,635	-0.04%
2019/06/18	1	36.10	0	0.00	36.10	1	12,760	0.01%
2019/06/17	0	0.00	1	36.80	36.50	-1	13,098	-0.01%
2019/06/14	0	0.00	1	37.10	36.90	-1	13,916	-0.01%
2019/06/13	17	36.96	9	37.17	36.80	8	14,624	0.05%
2019/06/12	0	0.00	93	36.05	36.25	-93	14,754	-0.63%
2019/06/11	3	36.22	12	36.42	36.00	-9	14,900	-0.06%
2019/06/10	6	35.51	1	35.60	35.50	5	14,813	0.03%
2019/06/06	1	35.15	100	34.97	34.95	-99	14,843	-0.67%
2019/06/05	6	35.39	0	0.00	34.85	6	14,952	0.04%
2019/06/04	1	35.00	1	34.90	35.15	0	14,982	0.00%
2019/06/03	10	35.10	6	35.45	35.10	4	15,244	0.03%
2019/05/31	1	36.10	0	0.00	36.10	1	15,195	0.01%
2019/05/30	15	36.24	0	0.00	36.25	15	15,280	0.10%
2019/05/27	0	0.00	2	36.15	35.80	-2	15,658	-0.01%
2019/05/24	0	0.00	1	36.30	36.15	-1	16,081	-0.01%
2019/05/23	0	0.00	1	35.50	35.65	-1	16,183	-0.01%
2019/05/21	0.1	36.70	27	36.29	36.65	-26.9	16,356	-0.16%
2019/05/20	0	0.00	5	34.40	34.55	-5	16,304	-0.03%
2019/05/17	7	35.09	7	34.74	34.55	0	16,364	0.00%
2019/05/16	0	0.00	1	35.80	35.50	-1	16,401	-0.01%
2019/05/15	7	36.67	15	36.53	36.70	-8	16,463	-0.05%
2019/05/14	5	34.95	7	35.65	35.65	-2	16,506	-0.01%
2019/05/13	15	35.51	13	36.01	35.40	2	16,473	0.01%
2019/05/10	5	37.19	1	37.50	36.45	4	16,462	0.02%
2019/05/09	10	37.85	1	38.40	37.20	9	16,372	0.05%
2019/05/08	39	38.08	12	37.32	37.50	27	16,549	0.16%
2019/05/07	49	39.45	29	39.42	39.20	20	16,842	0.12%
2019/05/06	38	42.24	4	41.76	41.50	34	16,539	0.21%
2019/05/03	48	42.88	49	42.91	42.90	-1	16,507	-0.01%
2019/05/02	23	42.97	41	42.97	43.05	-18	16,608	-0.11%
2019/04/30	212	41.06	2	41.60	41.80	210	16,598	1.27%	大買/鉅額交易
2019/04/29	54	40.61	0	0.00	41.20	54	16,873	0.32%
2019/04/26	5	41.55	2	41.35	41.20	3	16,896	0.02%
2019/04/25	10	42.02	11	41.80	42.00	-1	17,209	-0.01%
2019/04/24	3	42.75	2	42.75	42.45	1	17,234	0.01%
2019/04/23	9	42.52	9	42.69	42.60	0	17,276	0.00%
2019/04/22	4	43.33	4	43.21	43.15	0	17,522	0.00%
2019/04/19	1	42.55	1	42.60	42.70	0	17,712	0.00%
2019/04/18	34	43.30	21	42.39	42.15	13	17,796	0.07%
2019/04/17	2	44.63	22	45.55	44.30	-20	17,877	-0.11%
2019/04/16	25	44.50	14	44.44	44.50	11	17,684	0.06%
2019/04/15	2	43.85	3	43.68	43.90	-1	17,630	-0.01%
2019/04/12	4	43.93	183	43.74	43.75	-179	17,456	-1.03%	大賣/鉅額交易
2019/04/11	11	43.66	144	43.47	43.00	-133	17,228	-0.77%	大賣/鉅額交易
2019/04/10	37	43.67	36	44.01	44.25	1	16,912	0.01%
2019/04/09	1	41.60	5	41.81	42.00	-4	15,995	-0.03%
2019/04/08	32	41.52	65	41.18	40.90	-33	15,740	-0.21%
2019/04/03	19	40.46	22	40.45	40.45	-3	15,536	-0.02%
2019/04/02	97	41.16	88	40.96	40.80	9	15,407	0.06%
2019/04/01	2	40.10	11	40.34	40.15	-9	15,066	-0.06%
2019/03/29	20	40.05	3	40.07	39.95	17	14,931	0.11%
2019/03/28	2	39.55	6	39.68	39.55	-4	14,844	-0.03%
2019/03/27	20	40.01	15	40.20	39.85	5	14,968	0.03%
2019/03/26	1	39.55	4	39.36	39.20	-3	14,863	-0.02%
2019/03/25	75	39.34	2	39.30	38.85	73	14,975	0.49%
2019/03/22	69	41.06	14	41.36	40.60	55	14,881	0.37%
2019/03/21	16	40.25	6	40.50	40.10	10	14,527	0.07%
2019/03/20	1	40.40	17	40.48	40.35	-16	14,483	-0.11%
2019/03/19	112	41.89	46	41.45	39.55	66	14,288	0.46%	大買/
2019/03/18	8	39.73	133	40.90	41.15	-125	13,620	-0.92%	大賣/鉅額交易
2019/03/15	60	37.41	3	37.55	37.45	57	13,140	0.43%
2019/03/14	35	36.84	7	36.76	36.80	28	12,936	0.22%
2019/03/13	10	36.30	1	36.30	36.20	9	13,061	0.07%
2019/03/12	20	36.16	20	36.40	36.00	0	13,193	0.00%
2019/03/11	21	36.40	11	36.56	36.25	10	13,291	0.08%
2019/03/08	7	35.09	6	35.75	36.00	1	13,536	0.01%
2019/03/07	20	35.82	5	35.60	35.60	15	14,841	0.10%
2019/03/06	0	0.00	5	37.46	37.25	-5	15,111	-0.03%
2019/03/05	1	37.60	10	38.25	37.50	-9	15,338	-0.06%
2019/03/04	40	37.20	13	37.78	37.90	27	15,348	0.18%
2019/02/27	2	36.75	3	36.80	36.80	-1	15,395	-0.01%
2019/02/26	32	37.47	2	37.93	37.45	30	15,447	0.19%
2019/02/25	79	38.28	35	38.07	38.00	44	15,655	0.28%
2019/02/22	2	37.23	5	37.05	37.10	-3	15,441	-0.02%
2019/02/21	52	36.75	9	37.05	36.55	43	15,576	0.28%
2019/02/20	42	37.23	5	37.18	37.00	37	15,698	0.24%
2019/02/19	102	36.66	4	36.73	36.55	98	15,945	0.61%	大買/
2019/02/18	0	0.00	2	36.25	35.90	-2	16,167	-0.01%
2019/02/15	5	35.48	2	35.70	35.35	3	16,495	0.02%
2019/02/14	1	36.70	6	37.11	36.50	-5	17,457	-0.03%
2019/02/13	14	36.25	4	36.55	36.20	10	17,620	0.06%
2019/02/12	6	37.20	4	37.38	37.10	2	17,598	0.01%
2019/02/11	2	36.95	0	0.00	36.80	2	17,833	0.01%
2019/01/30	4	36.73	3	37.20	36.55	1	17,875	0.01%
2019/01/29	9	37.19	3	36.93	37.00	6	17,804	0.03%
2019/01/28	79	36.42	106	37.39	37.95	-27	17,508	-0.15%	大賣/
2019/01/25	6	34.71	3	34.97	34.80	3	17,053	0.02%
2019/01/24	5	34.45	2	34.58	34.45	3	17,031	0.02%
2019/01/23	2	34.58	3	34.60	34.50	-1	17,032	-0.01%
2019/01/22	8	34.12	6	34.35	34.00	2	16,931	0.01%
2019/01/21	122	34.46	121	34.14	34.10	1	16,789	0.01%	大買/大賣/
2019/01/18	4	33.01	3	33.05	32.95	1	16,517	0.01%
2019/01/17	25	32.64	2	32.75	32.85	23	16,516	0.14%
2019/01/16	0	0.00	1	34.10	34.05	-1	16,348	-0.01%
2019/01/15	5	33.90	8	33.93	33.80	-3	16,294	-0.02%
2019/01/14	8	33.99	7	34.49	33.60	1	16,235	0.01%
2019/01/11	2	34.45	7	34.09	33.60	-5	15,993	-0.03%
2019/01/10	8	34.55	7	34.79	34.60	1	15,728	0.01%
2019/01/09	49	36.50	22	36.78	35.35	27	15,538	0.17%
2019/01/08	4	37.00	6	37.38	37.00	-2	15,237	-0.01%
2019/01/07	5	36.77	3	37.53	36.70	2	15,272	0.01%
2019/01/04	2	35.33	7	36.26	36.50	-5	15,269	-0.03%
2019/01/03	5	36.43	2	36.30	36.10	3	15,382	0.02%
2019/01/02	0	0.00	2	35.73	36.10	-2	15,459	-0.01%
2018/12/28	12	35.01	8	35.06	35.35	4	15,655	0.03%
2018/12/27	1	36.70	1	37.15	36.50	0	15,552	0.00%
2018/12/26	4	36.61	11	37.05	36.20	-7	15,523	-0.05%
2018/12/25	1	35.80	0	0.00	36.05	1	15,419	0.01%
2018/12/24	1	35.70	0	0.00	36.60	1	15,423	0.01%
2018/12/22	2	36.00	0	0.00	36.00	2	15,442	0.01%
2018/12/21	7	36.31	4	35.79	36.30	3	15,495	0.02%
2018/12/20	15	36.41	10	36.08	35.90	5	15,428	0.03%
2018/12/19	9	38.69	2	38.23	38.15	7	15,382	0.05%
2018/12/18	3	39.00	6	38.93	38.80	-3	15,267	-0.02%
2018/12/17	8	38.06	4	38.26	37.75	4	15,081	0.03%
2018/12/14	4	39.20	1	38.25	38.65	3	14,964	0.02%
2018/12/13	23	38.50	3	39.10	38.90	20	14,878	0.13%
2018/12/12	2	39.50	1	39.45	39.45	1	14,731	0.01%
2018/12/11	11	39.67	9	39.58	39.15	2	14,594	0.01%
2018/12/10	19	40.04	9	39.68	39.50	10	14,454	0.07%
2018/12/07	5	42.90	0	0.00	42.80	5	14,188	0.04%
2018/12/06	8	45.21	13	43.23	42.55	-5	14,100	-0.04%
2018/12/05	3	46.12	0	0.00	46.45	3	13,891	0.02%
2018/12/04	0	0.00	5	47.05	46.35	-5	13,879	-0.04%
2018/12/03	27	46.82	12	46.78	47.25	15	13,881	0.11%
2018/11/30	73	46.51	38	47.40	45.55	35	13,493	0.26%
2018/11/29	11	47.40	221	47.61	47.00	-210	12,082	-1.74%	大賣/鉅額交易
2018/11/28	116	43.82	125	44.40	45.30	-9	11,511	-0.08%	大買/大賣/
2018/11/27	58	42.21	37	42.36	43.15	21	11,258	0.19%
2018/11/26	0	0.00	15	41.81	41.40	-15	11,163	-0.13%
2018/11/23	11	42.21	1	41.90	41.90	10	10,973	0.09%
2018/11/22	214	44.07	17	44.12	42.60	197	10,822	1.82%	大買/鉅額交易
2018/11/21	3	42.85	12	42.89	43.00	-9	10,409	-0.09%
2018/11/20	12	42.98	12	42.49	42.80	0	10,156	0.00%
2018/11/19	10	41.88	7	43.72	41.85	3	9,861	0.03%
2018/11/16	26	43.28	6	43.51	43.00	20	9,654	0.21%
2018/11/15	12	43.27	8	42.90	42.90	4	9,436	0.04%
2018/11/14	7	44.52	15	43.80	43.00	-8	9,140	-0.09%
2018/11/13	81	45.03	118	44.82	44.55	-37	8,732	-0.42%	大賣/
2018/11/12	25	40.98	43	41.62	42.35	-18	7,639	-0.24%
2018/11/09	13	39.71	24	39.08	38.50	-11	7,419	-0.15%
2018/11/08	28	38.88	36	39.57	39.10	-8	7,418	-0.11%
2018/11/07	2	34.85	8	36.46	37.15	-6	7,128	-0.08%
2018/11/06	2	34.10	10	33.75	33.80	-8	7,101	-0.11%
2018/11/05	3	35.53	2	35.23	34.85	1	7,288	0.01%
2018/11/02	3	35.33	1	35.80	35.70	2	7,240	0.03%
2018/11/01	0	0.00	2	34.73	34.90	-2	7,135	-0.03%
2018/10/30	6	32.97	2	33.05	32.70	4	7,060	0.06%
2018/10/29	1	31.85	0	0.00	31.70	1	6,981	0.01%
2018/10/26	2	31.30	2	31.60	31.15	0	6,938	0.00%
2018/10/25	1	31.90	0	0.00	31.70	1	6,878	0.01%
2018/10/24	20	34.09	31	34.83	33.40	-11	6,787	-0.16%
2018/10/23	1	33.00	0	0.00	33.00	1	6,567	0.02%
2018/10/22	10	33.07	11	33.21	33.80	-1	6,553	-0.02%
2018/10/19	3	31.60	4	31.58	32.20	-1	6,460	-0.02%
2018/10/18	3	31.82	4	31.90	31.65	-1	6,359	-0.02%
2018/10/17	2	31.25	10	32.18	31.10	-8	6,306	-0.13%
2018/10/16	0	0.00	9	31.90	31.85	-9	6,232	-0.14%
2018/10/15	10	32.63	2	32.90	32.10	8	6,185	0.13%
2018/10/12	3	30.68	4	30.93	31.10	-1	6,113	-0.02%
2018/10/11	12	31.24	10	31.15	30.40	2	6,168	0.03%
2018/10/09	11	34.19	17	33.91	33.75	-6	5,982	-0.10%
2018/10/08	22	35.55	16	35.15	35.50	6	5,802	0.10%
2018/10/05	10	38.17	10	37.50	38.40	0	5,547	0.00%
2018/10/04	10	39.03	11	38.77	39.05	-1	5,427	-0.02%
2018/10/03	4	39.01	0	0.00	38.90	4	5,353	0.07%
2018/10/02	4	39.68	2	39.75	39.50	2	5,297	0.04%
2018/10/01	12	39.91	0	0.00	39.90	12	5,281	0.23%
2018/09/27	9	42.31	0	0.00	42.20	9	5,235	0.17%
2018/09/26	27	43.23	53	42.73	43.05	-26	5,288	-0.49%
2018/09/25	6	40.24	5	40.30	40.35	1	5,267	0.02%
2018/09/21	0	0.00	1	40.60	39.90	-1	5,244	-0.02%
2018/09/19	14	40.12	18	40.09	40.05	-4	5,207	-0.08%
2018/09/18	1	38.60	0	0.00	38.50	1	5,175	0.02%
2018/09/14	0	0.00	11	39.65	40.10	-11	5,128	-0.21%
2018/09/13	6	39.43	2	39.45	39.30	4	5,096	0.08%
2018/09/12	10	39.07	13	38.88	39.30	-3	5,099	-0.06%
2018/09/11	14.1	39.09	13	38.70	38.80	1.1	5,147	0.02%
2018/09/10	16	38.42	1	40.10	37.20	15	5,086	0.29%
2018/09/07	28	40.21	3	40.88	39.90	25	5,012	0.50%
2018/09/06	8	43.02	0	0.00	42.70	8	4,873	0.16%
2018/09/05	1	43.70	0	0.00	43.45	1	4,887	0.02%
2018/09/04	0	0.00	1	44.05	44.35	-1	4,910	-0.02%
2018/09/03	2	44.10	13	44.26	43.45	-11	4,930	-0.22%
2018/08/31	20	44.29	5	44.27	44.60	15	4,955	0.30%
2018/08/30	1	44.40	0	0.00	44.10	1	4,956	0.02%
2018/08/29	0	0.00	4	44.71	44.65	-4	5,025	-0.08%
2018/08/27	0	0.00	1	44.00	44.10	-1	5,144	-0.02%
2018/08/23	3	43.85	0	0.00	44.15	3	5,221	0.06%
2018/08/22	5	44.38	38	44.78	44.35	-33	5,244	-0.63%
2018/08/21	21	42.10	0	0.00	42.05	21	5,029	0.42%
2018/08/20	1	42.25	1	42.05	42.10	0	5,034	0.00%
2018/08/17	0	0.00	6	44.32	43.20	-6	5,033	-0.12%
2018/08/16	3	42.63	3	42.97	43.55	0	5,097	0.00%
2018/08/15	13	43.51	2	44.38	42.85	11	5,021	0.22%
2018/08/14	10	46.08	2	45.95	46.15	8	4,878	0.16%
2018/08/13	5	47.42	0	0.00	47.05	5	4,842	0.10%
2018/08/10	8	48.63	3	47.08	47.05	5	4,764	0.10%
2018/08/09	2	51.90	0	0.00	51.60	2	4,683	0.04%
2018/08/08	3	52.23	0	0.00	52.60	3	4,743	0.06%
2018/08/07	2	52.80	1	53.70	52.40	1	4,823	0.02%
2018/08/03	2	54.60	3	54.70	54.80	-1	4,733	-0.02%
2018/08/02	3	54.23	2	54.60	54.00	1	4,757	0.02%
2018/08/01	1	54.50	2	54.85	54.60	-1	4,796	-0.02%
2018/07/31	1	54.90	21	54.89	53.90	-20	4,998	-0.40%
2018/07/30	2	53.85	1	54.50	53.90	1	5,051	0.02%
2018/07/27	2	54.40	5	54.76	54.80	-3	5,066	-0.06%
2018/07/25	1	53.30	0	0.00	53.40	1	5,193	0.02%
2018/07/24	0	0.00	1	53.60	53.30	-1	5,409	-0.02%
2018/07/23	4	53.63	1	54.00	53.40	3	5,553	0.05%
2018/07/20	1	53.60	2	53.95	53.70	-1	5,622	-0.02%
2018/07/19	0	0.00	11	54.60	53.70	-11	5,615	-0.20%
2018/07/18	58	54.26	105	54.64	55.00	-47	5,598	-0.84%	大賣/
2018/07/17	7	52.51	1	53.40	52.50	6	5,448	0.11%
2018/07/16	1	52.70	5	52.90	52.80	-4	5,456	-0.07%
2018/07/13	0	0.00	3	51.90	52.80	-3	5,476	-0.05%
2018/07/12	1	51.40	0	0.00	51.40	1	5,501	0.02%
2018/07/11	1	51.79	2	51.65	51.10	-1	5,609	-0.02%
2018/07/10	7	51.57	6	51.25	51.20	1	5,642	0.02%
2018/07/09	8	50.89	2	51.35	51.90	6	5,687	0.11%
2018/07/06	9	51.44	7	51.10	51.70	2	5,681	0.04%
2018/07/05	3	51.70	13	51.29	51.30	-10	5,724	-0.17%
2018/07/04	69	52.18	2	51.70	50.60	67	5,784	1.16%
2018/07/03	36	53.74	7	53.73	52.80	29	5,779	0.50%
2018/07/02	2	57.00	0	0.00	56.60	2	5,676	0.04%
2018/06/29	0	0.00	2	56.55	56.90	-2	5,851	-0.03%
2018/06/28	6	55.92	0	0.00	55.80	6	6,004	0.10%
2018/06/27	1	57.00	3	56.90	56.90	-2	6,064	-0.03%
2018/06/26	9	55.81	2	55.55	56.00	7	6,129	0.11%
2018/06/22	5	56.20	1	57.00	56.70	4	6,855	0.06%
2018/06/21	14	57.24	5	56.92	56.50	9	6,885	0.13%
2018/06/20	25	56.97	2	57.55	56.90	23	6,973	0.33%
2018/06/19	0	0.00	3	59.40	59.00	-3	7,225	-0.04%
2018/06/15	1	59.40	26	59.35	59.30	-25	7,445	-0.34%
2018/06/14	27	60.26	3	60.33	59.50	24	7,359	0.33%
2018/06/12	3	59.70	3	59.30	59.20	0	7,402	0.00%
2018/06/11	2	60.05	0	0.00	59.60	2	7,387	0.03%
2018/06/08	0	0.00	13	60.21	60.20	-13	7,373	-0.18%
2018/06/07	12	60.46	1	61.40	59.70	11	7,417	0.15%
2018/06/06	4	60.70	7	60.83	60.60	-3	7,372	-0.04%
2018/06/05	3	60.00	12	59.52	59.90	-9	7,306	-0.12%
2018/06/04	1	58.90	0	0.00	59.20	1	7,203	0.01%
2018/05/31	1	59.20	2	59.25	58.60	-1	7,188	-0.01%
2018/05/30	1	59.30	1	58.80	58.50	0	7,156	0.00%
2018/05/29	1	58.10	6	58.37	58.30	-5	7,114	-0.07%
2018/05/28	7	59.49	1	59.50	58.60	6	7,133	0.08%
2018/05/25	11	58.28	1	58.20	58.20	10	7,156	0.14%
2018/05/24	2	59.15	14	59.01	59.10	-12	7,129	-0.17%
2018/05/22	3	58.60	2	59.15	58.10	1	7,053	0.01%
2018/05/21	0	0.00	1	59.00	58.70	-1	7,088	-0.01%
2018/05/18	5	58.86	1	58.90	58.30	4	7,084	0.06%
2018/05/17	4	61.00	4	61.00	59.50	0	7,133	0.00%
2018/05/16	9	58.77	3	58.60	58.40	6	6,987	0.09%
2018/05/15	1	58.70	25	58.34	57.80	-24	7,014	-0.34%
2018/05/14	3	57.07	0	0.00	56.80	3	7,104	0.04%
2018/05/11	22	56.51	5	56.76	56.40	17	7,124	0.24%
2018/05/08	27	58.37	3	58.80	57.50	24	7,379	0.33%
2018/05/07	5	56.58	5	56.96	56.70	0	7,288	0.00%
2018/05/04	2	58.85	21	58.73	58.50	-19	7,268	-0.26%
2018/05/03	47	58.19	30	58.59	58.10	17	7,256	0.23%
2018/05/02	3	58.80	2	58.90	58.40	1	7,308	0.01%
2018/04/30	14	58.20	14	59.36	60.50	0	7,271	0.00%
2018/04/27	30	56.56	5	56.46	55.00	25	7,150	0.35%
2018/04/26	1	61.30	2	60.10	57.40	-1	7,033	-0.01%
2018/04/25	1	60.50	6	60.70	60.70	-5	6,981	-0.07%
2018/04/24	3	60.53	1	61.50	60.00	2	7,009	0.03%
2018/04/23	13	61.98	0	0.00	61.20	13	7,046	0.18%
2018/04/20	0	0.00	2	62.00	62.50	-2	7,074	-0.03%
2018/04/19	1	62.10	1	61.50	61.50	0	7,065	0.00%
2018/04/18	1	61.30	0	0.00	61.80	1	7,038	0.01%
2018/04/17	1	61.40	0	0.00	61.80	1	7,018	0.01%
2018/04/16	2	62.55	1	62.10	62.10	1	6,974	0.01%
2018/04/13	0	64.10	0	0.00	63.00	0	6,967	0.00%
2018/04/12	1	63.71	0	0.00	63.60	1	7,059	0.01%
2018/04/11	3	63.93	3	64.17	63.70	0	7,116	0.00%
2018/04/10	17	65.05	1	66.00	64.50	16	7,222	0.22%
2018/04/09	1	69.10	0	0.00	66.50	1	7,178	0.01%
2018/04/03	2	67.25	32	67.46	67.60	-30	7,098	-0.42%
2018/04/02	11	69.25	12	67.54	67.30	-1	7,089	-0.01%
2018/03/31	34	68.10	16	68.07	68.10	18	6,997	0.26%
2018/03/30	0	0.00	15	66.87	66.30	-15	6,861	-0.22%
2018/03/29	29	67.02	57	66.52	66.30	-28	6,865	-0.41%
2018/03/28	11	67.20	9	66.10	66.20	2	6,917	0.03%
2018/03/27	25	64.24	33	64.25	67.00	-8	7,085	-0.11%
2018/03/26	3	63.63	1	63.60	63.00	2	6,669	0.03%
2018/03/23	19	64.03	1	63.90	63.90	18	6,718	0.27%
2018/03/22	43	69.47	26	68.10	66.00	17	6,790	0.25%
2018/03/21	1	65.50	4	64.73	67.60	-3	6,851	-0.04%
2018/03/16	0	0.00	11	62.71	62.30	-11	6,897	-0.16%
2018/03/14	1	62.40	0	0.00	62.30	1	6,820	0.01%
2018/03/13	5	63.50	6	62.98	63.00	-1	6,827	-0.01%
2018/03/12	11	61.59	2	61.60	62.00	9	6,802	0.13%
2018/03/08	1	61.00	0	0.00	61.10	1	6,825	0.01%
2018/02/27	3	61.53	0	0.00	61.00	3	6,895	0.04%
2018/02/26	1	62.40	0	0.00	62.20	1	6,970	0.01%
2018/02/23	0	0.00	1	62.60	62.50	-1	7,025	-0.01%
2018/02/22	11	62.02	1	62.50	62.00	10	7,022	0.14%
2018/02/21	1	62.00	16	62.58	63.00	-15	7,023	-0.21%
2018/02/12	1	60.10	1	60.30	59.90	0	6,981	0.00%
2018/02/09	16	58.43	6	59.47	60.00	10	7,002	0.14%
2018/02/08	8	62.95	0	0.00	62.10	8	6,923	0.12%
2018/02/07	1	63.10	1	63.90	63.50	0	6,972	0.00%
2018/02/06	23	62.87	23	64.66	62.30	0	6,922	0.00%
2018/02/05	1	68.90	0	0.00	68.60	1	6,841	0.01%
2018/02/02	1	70.70	0	0.00	70.60	1	6,869	0.01%
2018/02/01	5	71.40	0	0.00	70.50	5	6,928	0.07%
2018/01/31	7	72.60	1	72.00	71.00	6	6,891	0.09%
2018/01/30	0	0.00	4	71.15	71.40	-4	6,613	-0.06%
2018/01/29	2	70.20	3	70.60	70.20	-1	6,547	-0.02%
2018/01/25	8	69.19	2	69.15	68.60	6	6,529	0.09%
2018/01/24	6	69.30	4	69.60	69.20	2	6,512	0.03%
2018/01/23	12	70.37	0	0.00	69.50	12	6,482	0.19%
2018/01/22	1	71.50	1	71.00	71.20	0	6,471	0.00%
2018/01/19	3	71.37	0	0.00	71.10	3	6,489	0.05%
2018/01/18	3	72.80	0	0.00	72.00	3	6,477	0.05%
2018/01/17	1	72.90	0	0.00	73.00	1	6,488	0.02%
2018/01/16	0	0.00	4	73.15	72.60	-4	6,478	-0.06%
2018/01/15	2	71.90	0	0.00	71.80	2	6,461	0.03%
2018/01/11	6	70.55	0	0.00	70.20	6	6,582	0.09%
2018/01/10	12	71.08	0	0.00	70.80	12	6,671	0.18%
2018/01/09	1	72.20	1	72.50	72.30	0	6,799	0.00%
2018/01/08	16	72.49	10	72.95	72.00	6	6,845	0.09%
2018/01/05	11	76.07	15	75.83	75.20	-4	6,877	-0.06%
2018/01/04	17	74.95	21	75.79	75.60	-4	6,877	-0.06%
2018/01/03	11	74.96	0	0.00	74.20	11	6,916	0.16%
2018/01/02	10	74.30	17	73.79	73.90	-7	6,985	-0.10%