宏達電 (2498)-凱基-鳳山券商分點個股進出

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
42.30
漲跌
▼0.85
漲幅
-1.97%
成交量
4,570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－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山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
2024/12/13	65	42.73	2	42.70	42.30	63	9,040	0.70%
2024/12/09	3	43.75	1	44.85	43.40	2	9,128	0.02%
2024/12/04	0	0.00	0.1	44.90	45.50	-0.1	9,197	0.00%
2024/12/03	1	44.40	1	45.70	44.35	0	9,189	0.00%
2024/12/02	1	44.90	0	0.00	44.25	1	9,122	0.01%
2024/11/28	1.1	44.68	0	0.00	44.55	1.1	9,066	0.01%
2024/11/27	5	46.83	0	0.00	45.70	5	8,970	0.06%
2024/11/26	23	47.00	0.1	47.05	46.95	22.9	8,830	0.26%
2024/11/25	0.1	47.30	89	46.83	47.30	-88.9	8,599	-1.03%
2024/11/22	0	0.00	1	43.90	43.00	-1	8,325	-0.01%
2024/11/19	0	0.00	1	43.50	43.30	-1	8,411	-0.01%
2024/11/18	1	42.70	0	0.00	42.85	1	8,411	0.01%
2024/11/15	0	0.00	1	43.80	42.95	-1	8,400	-0.01%
2024/11/14	1	42.80	0	0.00	42.50	1	8,377	0.01%
2024/11/08	0	0.00	1	44.35	44.35	-1	8,338	-0.01%
2024/11/07	0	0.00	20	44.55	44.95	-20	8,390	-0.24%
2024/11/04	2	43.60	3	43.70	43.55	-1	8,560	-0.01%
2024/11/01	7	42.95	0	0.00	43.10	7	8,647	0.08%
2024/10/30	23	44.05	0	0.00	44.00	23	8,625	0.27%
2024/10/29	11	45.05	5	44.85	44.30	6	8,670	0.07%
2024/10/28	66	45.14	0	0.00	45.70	66	8,623	0.77%
2024/10/25	1	45.90	0	0.00	45.60	1	8,590	0.01%
2024/10/24	2	46.60	3	46.40	45.85	-1	8,579	-0.01%
2024/10/18	0	0.00	1	48.60	48.40	-1	8,356	-0.01%
2024/10/17	1	48.50	3	48.60	48.65	-2	8,247	-0.02%
2024/10/16	2	48.60	3	47.88	47.80	-1	8,203	-0.01%
2024/10/15	6	48.90	4	48.58	48.60	2	8,126	0.02%
2024/10/11	4	48.05	2	48.35	47.50	2	8,014	0.02%
2024/10/09	1	48.60	1	48.25	48.20	0	7,955	0.00%
2024/10/08	1	50.00	0	0.00	49.70	1	7,827	0.01%
2024/10/07	4	51.90	33.1	51.52	51.50	-29.1	7,596	-0.38%
2024/10/04	80.1	52.16	60	52.97	52.00	20.1	7,325	0.27%
2024/10/01	7	49.39	101	50.70	52.00	-94	6,000	-1.57%	大賣/
2024/09/30	4	46.99	24	47.45	47.35	-20	5,144	-0.39%
2024/09/26	1	45.45	2	44.45	44.20	-1	4,852	-0.02%
2024/09/20	1	45.70	2	45.43	44.65	-1	4,885	-0.02%
2024/09/19	1	45.05	1	45.20	45.25	0	4,917	0.00%
2024/09/18	2	45.95	1	46.10	44.80	1	5,096	0.02%
2024/09/16	0	45.60	0	0.00	45.65	0	5,570	0.00%
2024/09/13	1	45.75	1	45.50	45.45	0	5,934	0.00%
2024/09/12	1	44.40	1	44.30	44.15	0	5,920	0.00%
2024/09/11	3	43.20	2	43.75	43.40	1	5,950	0.02%
2024/09/10	3	43.42	2	43.38	42.45	1	5,973	0.02%
2024/09/09	2	43.30	1	44.20	43.90	1	5,992	0.02%
2024/09/06	0	0.00	1	44.90	44.55	-1	6,028	-0.02%
2024/09/05	2	44.35	2	44.65	44.15	0	6,108	0.00%
2024/09/04	1	42.45	0	0.00	42.05	1	6,165	0.02%
2024/08/29	2	44.48	1	44.50	44.65	1	6,511	0.02%
2024/08/26	0	0.00	3	45.37	45.50	-3	6,654	-0.05%
2024/08/23	1	43.60	0	0.00	43.95	1	6,633	0.02%
2024/08/22	2	44.13	4	43.99	44.30	-2	6,625	-0.03%
2024/08/21	0	0.00	9	42.91	42.95	-9	6,599	-0.14%
2024/08/20	0	0.00	1	42.55	42.70	-1	6,590	-0.02%
2024/08/19	0	0.00	1	42.30	42.05	-1	6,592	-0.02%
2024/08/16	2	41.98	1	42.00	42.10	1	6,599	0.02%
2024/08/15	2	41.08	7	41.28	41.25	-5	6,589	-0.08%
2024/08/14	5	40.60	3	40.80	40.80	2	6,580	0.03%
2024/08/12	3	39.50	9	39.84	39.50	-6	6,531	-0.09%
2024/08/09	1	39.80	0	0.00	38.75	1	6,522	0.02%
2024/08/08	2	38.55	2	38.05	39.05	0	6,439	0.00%
2024/08/06	2.1	35.36	2	37.70	37.80	0.1	6,471	0.00%
2024/08/05	6.1	39.01	0	0.00	38.70	6.1	6,337	0.10%
2024/08/02	1	42.95	0	0.00	42.95	1	6,230	0.02%
2024/08/01	1	43.95	2	44.13	45.00	-1	6,201	-0.02%
2024/07/30	0.1	41.85	0	0.00	43.20	0.1	6,085	0.00%
2024/07/29	2	42.90	0	0.00	42.30	2	6,086	0.03%
2024/07/26	1.1	43.16	3	43.55	43.25	-2	6,074	-0.03%
2024/07/22	3	43.72	1	44.15	43.90	2	6,083	0.03%
2024/07/19	2	45.53	0	0.00	45.10	2	6,045	0.03%
2024/07/18	1	46.15	1	45.55	46.15	0	5,992	0.00%
2024/07/17	1	46.30	0	0.00	46.10	1	5,951	0.02%
2024/07/16	3	46.90	3	46.25	46.45	0	5,984	0.00%
2024/07/15	34	46.52	0	0.00	45.80	34	5,987	0.57%
2024/07/12	0	0.00	0.1	46.95	46.90	-0.1	5,959	0.00%
2024/07/10	1	47.50	2	47.80	47.15	-1	5,978	-0.02%
2024/07/09	2	46.28	1	46.50	46.80	1	5,931	0.02%
2024/07/08	20	47.57	1.1	47.71	47.50	18.9	5,888	0.32%
2024/07/05	2	48.20	6	48.10	48.00	-4	5,851	-0.07%
2024/07/04	0	0.00	2	45.80	45.90	-2	5,656	-0.04%
2024/07/03	0	0.00	3	45.37	45.45	-3	5,681	-0.05%
2024/07/02	2	45.30	0	0.00	45.20	2	5,655	0.04%
2024/07/01	0	45.85	0	0.00	45.70	0	5,620	0.00%
2024/06/28	1	46.15	1	46.50	46.15	0	5,614	0.00%
2024/06/27	1	45.95	0	0.00	45.95	1	5,624	0.02%
2024/06/26	3.2	47.05	0	0.00	46.60	3.2	5,580	0.06%
2024/06/25	3	47.90	2	47.78	47.55	1	5,513	0.02%
2024/06/24	7.1	48.21	8	48.23	47.50	-0.9	5,451	-0.02%
2024/06/21	34	49.34	8	49.37	49.25	26	5,313	0.49%
2024/06/20	22	47.85	6	47.06	48.05	16	4,903	0.33%
2024/06/19	3	45.42	6	45.74	45.40	-3	4,535	-0.07%
2024/06/18	0	0.00	1	45.90	45.70	-1	4,530	-0.02%
2024/06/17	1	46.10	1	45.90	46.05	0	4,514	0.00%
2024/06/14	1	45.60	1	45.89	45.20	0	4,460	0.00%
2024/06/13	0.1	45.60	0	0.00	45.20	0.1	4,407	0.00%
2024/06/12	3	45.53	1	45.80	45.65	2	4,312	0.05%
2024/06/11	5	46.00	0	0.00	45.40	5	4,227	0.12%
2024/06/07	3	45.50	61	45.88	46.15	-58	4,145	-1.40%
2024/06/04	1	43.70	1	44.60	43.70	0	3,945	0.00%
2024/05/31	2.2	44.40	3	44.57	43.60	-0.8	4,148	-0.02%
2024/05/30	0	0.00	1	42.80	43.15	-1	4,029	-0.02%
2024/05/29	1	43.37	0	0.00	43.30	1	4,067	0.03%
2024/05/27	23	43.38	23	43.26	43.30	0	4,072	0.00%
2024/05/24	4	41.95	0	0.00	42.05	4	4,234	0.09%
2024/05/23	1	42.65	4	43.05	42.50	-3	4,241	-0.07%
2024/05/22	0	0.00	10	43.50	43.50	-10	4,278	-0.23%
2024/05/21	1	43.10	1	42.90	42.70	0	4,302	0.00%
2024/05/17	0	0.00	1	43.00	43.20	-1	4,402	-0.02%
2024/05/16	1	43.15	0	0.00	43.25	1	4,424	0.02%
2024/05/15	0	42.60	4.2	42.66	42.60	-4.2	4,435	-0.09%
2024/05/14	0	0.00	3	42.40	42.25	-3	4,440	-0.07%
2024/05/13	1	42.10	1	42.35	42.00	0	4,541	0.00%
2024/05/10	4	41.59	0	0.00	41.60	4	4,543	0.09%
2024/05/07	1.1	41.82	0	0.00	42.00	1.1	4,588	0.02%
2024/05/06	0	0.00	0.2	43.02	42.80	-0.2	4,583	0.00%
2024/05/03	5	42.99	5.7	43.16	42.85	-0.7	4,605	-0.01%
2024/05/02	2.1	42.82	2	43.20	42.65	0.1	4,628	0.00%
2024/04/30	0.2	42.90	0	0.00	42.65	0.2	4,710	0.00%
2024/04/29	0	0.00	1	42.90	43.40	-1	4,755	-0.02%
2024/04/26	1	42.05	9	42.22	42.05	-8	4,783	-0.17%
2024/04/25	9	41.61	0	0.00	41.70	9	4,837	0.19%
2024/04/22	1	41.35	4	41.94	41.45	-3	5,075	-0.06%
2024/04/19	5	41.88	1	41.45	41.45	4	5,086	0.08%
2024/04/18	3	42.45	4	43.20	43.25	-1	5,124	-0.02%
2024/04/17	5	42.90	1	42.80	42.80	4	5,293	0.08%
2024/04/16	22	44.69	6	42.98	42.90	16	5,669	0.28%
2024/04/15	1	45.60	0	0.00	45.15	1	6,724	0.01%
2024/04/12	1	45.55	11	46.20	46.05	-10	7,381	-0.14%
2024/04/11	2	45.83	0	0.00	45.55	2	7,361	0.03%
2024/04/10	0	0.00	2	46.72	46.40	-2	7,393	-0.03%
2024/04/09	11	46.50	0	0.00	46.65	11	7,483	0.15%
2024/04/03	5	46.81	13	46.70	47.20	-8	7,548	-0.11%
2024/04/02	0	0.00	5	47.55	47.50	-5	7,602	-0.07%
2024/04/01	0	0.00	4	47.89	48.25	-4	7,772	-0.05%
2024/03/28	0	0.00	1	47.85	47.65	-1	8,335	-0.01%
2024/03/26	1	47.50	0	0.00	47.85	1	8,590	0.01%
2024/03/25	2	48.18	3	49.39	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%
2024/03/20	10	46.03	0	0.00	46.00	10	8,743	0.11%
2024/03/19	0	45.60	1	45.60	45.65	-1	9,139	-0.01%
2024/03/18	0	0.00	2	45.58	45.80	-2	9,152	-0.02%
2024/03/15	0	45.53	2	45.25	45.15	-2	9,180	-0.02%
2024/03/14	3	46.18	0	0.00	45.50	3	9,179	0.03%
2024/03/13	1	46.35	0	0.00	45.90	1	9,195	0.01%
2024/03/12	5	46.79	8	47.00	47.25	-3	9,209	-0.03%
2024/03/11	0	0.00	11	46.17	46.20	-11	9,198	-0.12%
2024/03/08	5.1	46.21	2	46.30	45.90	3.1	9,224	0.03%
2024/03/07	3.1	47.60	3	47.40	47.00	0.1	9,146	0.00%
2024/03/06	10	47.53	1	47.25	47.10	9	9,092	0.10%
2024/03/05	20	49.10	4	49.05	48.90	16	8,969	0.18%
2024/03/04	23	49.65	4	49.81	49.20	19	8,958	0.21%
2024/02/29	1	48.90	0	0.00	48.75	1	8,985	0.01%
2024/02/27	3	48.77	1	48.75	48.60	2	9,009	0.02%
2024/02/26	0	49.15	1.1	48.55	49.00	-1.1	8,870	-0.01%
2024/02/23	1	48.65	0	0.00	48.50	1	8,971	0.01%
2024/02/22	2	49.25	0.5	49.35	49.00	1.6	8,973	0.02%
2024/02/21	1	49.30	2	49.55	49.55	-1	9,009	-0.01%
2024/02/20	0	0.00	0	49.85	49.20	0	9,182	0.00%
2024/02/19	0	0.00	16	50.69	50.00	-16	9,162	-0.17%
2024/02/16	1	50.00	0	0.00	50.00	1	9,254	0.01%
2024/02/15	5	49.00	7	49.18	49.35	-2	9,323	-0.02%
2024/02/05	1	49.25	0	0.00	49.05	1	9,356	0.01%
2024/02/02	5	51.10	11	50.10	50.00	-6	9,286	-0.06%
2024/02/01	1	50.60	0	0.00	50.70	1	9,271	0.01%
2024/01/31	7	49.55	0.1	49.30	49.10	6.9	9,321	0.07%
2024/01/29	2	50.50	4	50.40	50.50	-2	9,445	-0.02%
2024/01/26	2	50.40	1	50.20	50.00	1	9,673	0.01%
2024/01/25	0	0.00	2	51.00	50.50	-2	9,699	-0.02%
2024/01/24	0	0.00	1	52.70	51.40	-1	9,681	-0.01%
2024/01/22	2	50.85	1	51.50	51.50	1	9,589	0.01%
2024/01/19	2	50.25	0	0.00	50.30	2	9,606	0.02%
2024/01/18	1	49.45	1	50.10	50.40	0	9,580	0.00%
2024/01/17	4	49.99	2	49.35	49.15	2	9,534	0.02%
2024/01/16	0	0.00	3	50.53	50.30	-3	9,430	-0.03%
2024/01/15	1	52.20	2	51.70	51.30	-1	9,357	-0.01%
2024/01/12	3	52.57	1	51.70	51.60	2	9,351	0.02%
2024/01/11	14	52.22	9	52.24	52.10	5	9,297	0.05%
2024/01/10	35	52.87	20	52.61	52.20	15	9,242	0.16%
2024/01/09	16	53.53	42	54.67	54.70	-26	8,994	-0.29%
2024/01/08	2	53.40	2.1	53.70	52.90	-0.1	7,866	0.00%
2024/01/05	0	0.00	3	49.32	48.90	-3	7,192	-0.04%
2024/01/04	3.1	48.69	2	49.35	48.65	1.1	7,219	0.01%
2024/01/03	2	49.60	0	0.00	49.40	2	7,236	0.03%
2024/01/02	2	51.00	0	0.00	50.70	2	7,178	0.03%
2023/12/29	10	52.00	10	51.30	51.30	0	7,236	0.00%
2023/12/27	13	51.79	13	52.34	52.10	0	7,194	0.00%
2023/12/26	11	51.44	18	51.45	51.50	-7	7,015	-0.10%
2023/12/25	23	53.50	10	53.04	52.00	13	6,901	0.19%
2023/12/22	0	0.00	2	51.20	51.20	-2	6,432	-0.03%
2023/12/21	6	48.85	6	49.10	49.15	0	6,176	0.00%
2023/12/20	1	48.90	10	49.20	49.55	-9	6,172	-0.15%
2023/12/19	0	0.00	5	48.70	48.65	-5	6,148	-0.08%
2023/12/18	1	49.65	0	49.40	49.25	1	6,148	0.02%
2023/12/15	10	50.80	2	50.65	50.80	8	6,065	0.13%
2023/12/14	8	51.95	11	50.98	52.00	-3	5,873	-0.05%
2023/12/13	1	48.75	0	48.55	48.30	1	5,425	0.02%
2023/12/11	1	48.85	0	49.20	48.70	1	5,466	0.02%
2023/12/08	0	0.00	1	49.00	48.85	-1	5,475	-0.02%
2023/12/07	0	0.00	1	48.72	48.40	-1	5,460	-0.02%
2023/12/06	6	49.10	1	48.85	48.90	5	5,428	0.09%
2023/12/05	0	0.00	0	49.30	49.20	0	5,435	0.00%
2023/12/04	0.1	49.83	0	0.00	49.75	0.1	5,473	0.00%
2023/11/30	3	50.17	30	50.05	50.20	-27	5,414	-0.50%
2023/11/29	2	49.50	0	0.00	49.65	2	5,370	0.04%
2023/11/28	0	0.00	8	49.70	50.00	-8	5,348	-0.15%
2023/11/27	3	49.28	3.2	49.13	48.45	-0.2	5,299	0.00%
2023/11/24	6	49.00	2	49.35	49.05	4	5,291	0.08%
2023/11/23	2	50.13	0	0.00	50.10	2	5,249	0.04%
2023/11/22	1	50.10	6	50.20	50.00	-5	5,226	-0.10%
2023/11/21	0	0.00	1	49.30	49.30	-1	5,125	-0.02%
2023/11/20	6	49.10	1	49.25	49.15	5	5,091	0.10%
2023/11/17	7	49.54	3.1	49.40	49.45	3.9	5,037	0.08%
2023/11/15	1	47.65	17.3	47.95	48.00	-16.3	4,817	-0.34%
2023/11/14	11	47.12	8	47.40	47.20	3	4,728	0.06%
2023/11/13	6	47.12	5	46.00	46.75	1	4,668	0.02%
2023/11/10	1	45.80	0	0.00	45.90	1	4,645	0.02%
2023/11/09	12	46.87	0	0.00	46.30	12	4,668	0.26%
2023/11/08	0	0.00	33	47.23	47.40	-33	4,731	-0.70%
2023/11/07	35	46.30	2	45.93	46.05	33	4,652	0.71%
2023/11/06	0	0.00	8	48.03	48.10	-8	4,602	-0.17%
2023/11/03	41	48.08	15	47.78	47.40	26	4,549	0.57%
2023/11/02	11	45.56	0	0.00	45.85	11	4,356	0.25%
2023/11/01	1	44.30	13	44.18	44.75	-12	4,470	-0.27%
2023/10/31	1	45.85	1	44.10	44.10	0	4,598	0.00%
2023/10/27	4.1	46.08	4	46.39	46.00	0.1	4,872	0.00%
2023/10/26	2	45.47	2	45.15	45.15	0	4,880	0.00%
2023/10/25	17	46.51	3	46.45	46.60	14	4,945	0.28%
2023/10/24	0	0.00	0	45.55	45.70	0	5,041	0.00%
2023/10/23	0	45.60	0	0.00	45.30	0	5,087	0.00%
2023/10/20	2	45.13	2	45.52	45.70	0	5,146	0.00%
2023/10/19	1	46.10	1	45.85	45.85	0	5,182	0.00%
2023/10/18	2	46.63	3	47.26	46.60	-1	5,274	-0.02%
2023/10/17	10.1	48.68	6	48.11	48.10	4	5,172	0.08%
2023/10/16	1	49.50	0	49.40	49.05	1	5,121	0.02%
2023/10/13	3	49.85	0	49.60	50.10	3	5,240	0.06%
2023/10/12	0.1	50.20	2	49.97	50.30	-1.9	5,366	-0.04%
2023/10/11	3	49.62	2	50.80	49.25	1	5,491	0.02%
2023/10/05	5	50.24	9	50.07	50.30	-4	6,014	-0.07%
2023/10/04	8	48.04	2	47.45	47.45	6	6,175	0.10%
2023/10/02	2	49.10	3	49.13	49.10	-1	6,297	-0.02%
2023/09/28	3	48.37	0	0.00	48.10	3	6,410	0.05%
2023/09/27	0	48.70	0	0.00	48.60	0	6,431	0.00%
2023/09/26	0	49.00	0	0.00	48.65	0	6,496	0.00%
2023/09/25	2	49.60	0	0.00	49.45	2	6,506	0.03%
2023/09/22	0	0.00	2	49.15	49.65	-2	6,536	-0.03%
2023/09/21	2	48.50	0	0.00	48.45	2	6,600	0.03%
2023/09/20	0	49.70	0	0.00	49.20	0	6,605	0.00%
2023/09/18	1.1	50.50	1	50.40	50.50	0.1	6,695	0.00%
2023/09/14	0	0.00	2	50.60	50.90	-2	6,926	-0.03%
2023/09/13	10	49.50	0	50.00	49.50	10	6,999	0.14%
2023/09/11	3.2	49.80	1	49.30	49.30	2.2	7,089	0.03%
2023/09/08	0	0.00	0	50.50	50.10	0	7,114	0.00%
2023/09/04	0	0.00	2	52.70	52.70	-2	7,287	-0.03%
2023/09/01	75	52.39	0	0.00	52.10	75	7,380	1.02%
2023/08/30	0	52.40	1	52.30	52.50	-1	8,030	-0.01%
2023/08/29	0	0.00	45	51.00	51.80	-45	8,139	-0.55%
2023/08/28	1	50.60	41	50.42	50.40	-40	8,214	-0.49%
2023/08/25	1	51.80	4	51.55	51.10	-3	8,264	-0.04%
2023/08/24	0.1	51.00	1	51.00	51.10	-0.9	8,394	-0.01%
2023/08/23	0	0.00	4	51.50	51.50	-4	8,696	-0.05%
2023/08/22	0	0.00	2	50.70	50.70	-2	8,767	-0.02%
2023/08/21	0	0.00	1	51.30	51.20	-1	8,833	-0.01%
2023/08/18	0	0.00	0	51.20	50.70	0	8,856	0.00%
2023/08/17	0	0.00	0.1	50.40	51.00	-0.1	8,893	0.00%
2023/08/16	0	0.00	0	50.00	50.40	0	8,956	0.00%
2023/08/15	0	0.00	0	49.97	50.00	0	8,958	0.00%
2023/08/14	3	49.37	3	49.12	49.10	0	9,137	0.00%
2023/08/11	0	0.00	2	50.20	50.10	-2	9,121	-0.02%
2023/08/10	1	50.50	0	50.70	50.50	1	9,128	0.01%
2023/08/09	0.1	51.85	10	52.05	51.90	-9.9	9,074	-0.11%
2023/08/08	0.1	51.74	0	52.00	51.90	0.1	9,086	0.00%
2023/08/07	5	51.42	2.1	51.99	52.30	3	9,133	0.03%
2023/08/04	34	51.53	10	51.56	51.10	24	9,024	0.27%
2023/08/02	9.1	52.99	2	52.50	52.50	7.1	8,926	0.08%
2023/07/31	2	56.30	5	56.84	55.80	-3	8,672	-0.03%
2023/07/28	4	56.05	1	56.00	56.00	3	8,619	0.03%
2023/07/27	3	56.50	5.1	56.75	57.20	-2.1	8,602	-0.02%
2023/07/26	0	0.00	1	55.60	55.50	-1	8,529	-0.01%
2023/07/25	1.1	55.71	7	56.10	55.70	-5.9	8,563	-0.07%
2023/07/24	12	56.80	0	0.00	56.30	12	8,609	0.14%
2023/07/21	47	56.50	14	58.02	57.80	33	8,621	0.38%
2023/07/20	8	56.26	0	0.00	57.00	8	8,657	0.09%
2023/07/19	0.1	56.43	2	56.10	55.60	-1.9	8,690	-0.02%
2023/07/18	3	57.90	10	57.32	56.70	-7	8,788	-0.08%
2023/07/17	2	58.30	4	58.35	58.50	-2	8,914	-0.02%
2023/07/14	5	58.78	5	58.76	58.80	0	8,991	0.00%
2023/07/13	11	58.56	9	58.91	58.40	2	8,953	0.02%
2023/07/12	43	58.81	6	58.58	57.70	37	8,770	0.42%
2023/07/11	10	57.60	7.1	57.54	58.00	2.9	8,506	0.03%
2023/07/10	4.1	55.78	3	55.30	55.30	1.1	8,312	0.01%
2023/07/07	6	56.27	3	56.33	55.90	3	8,305	0.04%
2023/07/06	2	57.40	1	57.40	56.80	1	8,385	0.01%
2023/07/05	1	57.30	0	0.00	56.80	1	8,668	0.01%
2023/07/04	4	57.20	6	57.43	57.20	-2	9,133	-0.02%
2023/07/03	1.1	57.41	2	57.35	57.10	-0.9	9,220	-0.01%
2023/06/30	5	56.98	2	57.10	57.10	3	9,320	0.03%
2023/06/29	2	57.10	2	57.70	57.00	0	9,382	0.00%
2023/06/28	5	56.38	2	56.35	56.40	3	9,417	0.03%
2023/06/27	13	56.65	5	57.12	56.40	8	9,657	0.08%
2023/06/26	12	57.63	1	57.40	57.40	11	9,898	0.11%
2023/06/21	3	58.43	0	0.00	58.70	3	10,018	0.03%
2023/06/20	11	58.44	0	0.00	58.70	11	9,944	0.11%
2023/06/19	13	59.02	0	0.00	58.90	13	10,023	0.13%
2023/06/16	1	61.00	4	60.93	60.50	-3	10,044	-0.03%
2023/06/15	1	60.40	0	0.00	60.20	1	10,095	0.01%
2023/06/14	1	61.50	1	60.20	60.20	0	10,260	0.00%
2023/06/13	0	0.00	1	61.20	61.00	-1	10,510	-0.01%
2023/06/12	1	59.50	4	60.28	60.20	-3	10,964	-0.03%
2023/06/09	1	61.00	4	61.35	60.40	-3	11,189	-0.03%
2023/06/08	4	60.73	2	60.40	60.40	2	11,507	0.02%
2023/06/07	14	61.91	14	61.87	62.00	0	11,855	0.00%
2023/06/06	9	61.13	6	61.35	61.00	3	12,463	0.02%
2023/06/05	8	64.38	24	64.52	63.60	-16	12,483	-0.13%
2023/06/02	8	63.16	3	62.93	62.90	5	12,292	0.04%
2023/06/01	6	62.40	11	62.51	62.40	-5	12,408	-0.04%
2023/05/31	4	62.20	17	62.19	61.80	-13	12,681	-0.10%
2023/05/30	20	61.47	24	61.81	61.80	-4	13,018	-0.03%
2023/05/29	28	60.65	18	61.85	61.50	10	13,433	0.07%
2023/05/26	4	59.10	3	58.40	58.40	1	13,751	0.01%
2023/05/25	16	59.96	4	60.03	59.40	12	14,297	0.08%
2023/05/24	3	59.63	3	59.53	59.60	0	14,541	0.00%
2023/05/23	2	60.30	4	60.00	60.10	-2	15,234	-0.01%
2023/05/22	2	60.25	3	60.07	60.30	-1	15,543	-0.01%
2023/05/19	2	59.15	1	59.00	59.00	1	15,668	0.01%
2023/05/18	32	59.00	14	59.28	58.90	18	15,860	0.11%
2023/05/17	50	58.27	10	58.28	58.40	40	16,248	0.25%
2023/05/16	3	57.40	1	57.50	57.60	2	16,400	0.01%
2023/05/15	0	0.00	1	57.40	56.60	-1	16,607	-0.01%
2023/05/12	1	55.80	0	0.00	57.20	1	17,142	0.01%
2023/05/11	3	57.80	7	57.14	56.00	-4	17,695	-0.02%
2023/05/10	0	0.00	2	57.40	57.50	-2	18,116	-0.01%
2023/05/09	1	57.00	1	56.90	56.80	0	18,824	0.00%
2023/05/08	2	57.70	5	57.70	57.40	-3	19,949	-0.02%
2023/05/05	1	56.90	5	57.28	57.30	-4	21,816	-0.02%
2023/05/04	10	57.05	0	0.00	56.80	10	22,378	0.04%
2023/05/03	1	56.40	7	56.60	56.50	-6	22,607	-0.03%
2023/05/02	0	0.00	4	57.35	57.50	-4	22,964	-0.02%
2023/04/28	7	57.46	3	56.87	56.70	4	23,193	0.02%
2023/04/27	18	56.34	10	56.11	56.20	8	23,205	0.03%
2023/04/26	11	55.90	3	56.27	56.50	8	23,243	0.03%
2023/04/25	13	56.23	5	56.00	55.90	8	23,544	0.03%
2023/04/24	2	58.20	26	58.13	58.00	-24	23,797	-0.10%
2023/04/21	5	59.14	39	58.18	58.10	-34	23,910	-0.14%
2023/04/20	9	60.12	2.1	60.15	59.60	7	23,913	0.03%
2023/04/19	7	62.36	1	61.91	61.70	6	23,949	0.03%
2023/04/18	1	63.90	4	63.90	63.30	-3	24,001	-0.01%
2023/04/17	3	64.83	0	0.00	64.60	3	24,530	0.01%
2023/04/14	0	0.00	2	64.10	64.30	-2	24,969	-0.01%
2023/04/13	4	64.13	5	63.86	63.70	-1	25,245	0.00%
2023/04/12	5	64.84	2	64.65	64.70	3	25,380	0.01%
2023/04/11	3	65.20	4	64.40	64.30	-1	25,460	0.00%
2023/04/10	6	64.80	15	65.20	65.20	-9	25,447	-0.04%
2023/04/07	4.1	64.62	12	65.11	64.10	-8	25,252	-0.03%
2023/04/06	2	62.60	3	63.33	63.60	-1	24,885	0.00%
2023/03/31	9	61.91	4	62.70	62.60	5	24,950	0.02%
2023/03/30	10	62.00	4	62.00	62.00	6	25,029	0.02%
2023/03/29	3	61.80	4	61.90	61.60	-1	25,176	0.00%
2023/03/28	6	62.47	14	62.71	61.70	-8	25,355	-0.03%
2023/03/27	17	63.97	16	64.18	63.60	1	25,215	0.00%
2023/03/24	13	63.82	5	63.30	63.00	8	25,157	0.03%
2023/03/23	4	63.08	5	63.10	63.10	-1	25,160	0.00%
2023/03/22	6	63.28	8	63.43	63.30	-2	25,290	-0.01%
2023/03/21	6	62.88	4	63.03	62.70	2	25,422	0.01%
2023/03/20	4	63.00	11	62.85	63.20	-7	25,545	-0.03%
2023/03/17	3	61.97	7	62.04	62.20	-4	25,901	-0.02%
2023/03/16	12	62.28	2	61.55	61.10	10	26,237	0.04%
2023/03/15	8	63.28	15	63.61	63.00	-7	26,537	-0.03%
2023/03/14	8	62.30	12	62.71	62.50	-4	26,978	-0.01%
2023/03/13	8	61.50	11	61.78	62.60	-3	27,719	-0.01%
2023/03/10	17	62.36	11	62.33	62.60	6	28,235	0.02%
2023/03/09	25	64.99	20	65.58	64.40	5	29,472	0.02%
2023/03/08	17	63.81	3	63.67	63.40	14	29,774	0.05%
2023/03/07	9	64.99	8	65.20	64.90	1	29,637	0.00%
2023/03/06	5	64.18	7	64.36	64.80	-2	29,643	-0.01%
2023/03/03	10	64.44	10	64.06	63.60	0	29,568	0.00%
2023/03/02	13	65.51	6	64.92	64.80	7	29,462	0.02%
2023/03/01	14	66.62	18	66.73	66.10	-4	29,189	-0.01%
2023/02/24	23	66.82	33.1	66.80	65.40	-10.1	28,773	-0.03%
2023/02/23	44	66.49	49	66.72	66.70	-5	28,439	-0.02%
2023/02/22	5	65.38	8	65.05	64.60	-3	28,059	-0.01%
2023/02/21	26	67.35	27	67.53	66.70	-1	27,948	0.00%
2023/02/20	5	66.30	4	66.05	66.90	1	27,536	0.00%
2023/02/17	7	65.61	8	65.78	65.80	-1	27,439	0.00%
2023/02/16	9	65.36	9	65.28	65.60	0	27,622	0.00%
2023/02/15	22	63.91	36	63.99	64.50	-14	27,729	-0.05%
2023/02/14	5	65.76	6	65.90	65.50	-1	27,359	0.00%
2023/02/13	9	65.62	3	65.90	65.20	6	27,496	0.02%
2023/02/10	13	66.29	44	65.76	65.50	-31	27,637	-0.11%
2023/02/09	62	67.32	26.2	67.25	67.70	35.8	27,428	0.13%
2023/02/08	10	66.69	12	66.05	66.30	-2	27,527	-0.01%
2023/02/07	32.1	66.54	18	66.27	66.10	14.1	27,519	0.05%
2023/02/06	50.1	66.25	49	67.55	68.70	1.1	27,040	0.00%
2023/02/03	57.3	67.75	51	67.04	65.10	6.3	26,040	0.02%
2023/02/02	15	65.95	28.1	66.77	66.90	-13.1	24,490	-0.05%
2023/02/01	3	60.63	10	60.50	60.90	-7	24,173	-0.03%
2023/01/31	7	60.01	6	60.47	60.80	1	24,234	0.00%
2023/01/30	1	59.00	6	59.20	59.50	-5	24,065	-0.02%
2023/01/17	7	57.06	5	57.20	57.20	2	24,033	0.01%
2023/01/16	0	0.00	25	57.51	57.20	-25	24,166	-0.10%
2023/01/13	11	58.45	10	57.74	57.30	1	24,282	0.00%
2023/01/12	6	59.70	6	60.10	59.50	0	24,235	0.00%
2023/01/11	3	59.40	11	59.15	59.00	-8	24,121	-0.03%
2023/01/10	6	59.03	5	59.04	58.80	1	24,312	0.00%
2023/01/09	8	59.26	14	59.30	58.70	-6	24,559	-0.02%
2023/01/06	13	58.95	5	58.98	58.50	8	24,854	0.03%
2023/01/05	15	59.67	23	59.81	58.70	-8	25,296	-0.03%
2023/01/04	24	58.89	18.1	59.17	58.80	5.9	25,241	0.02%
2023/01/03	33	56.38	28	57.90	58.10	5	25,223	0.02%
2022/12/30	7	56.07	3	56.30	55.70	4	25,198	0.02%
2022/12/29	2	55.50	1	55.50	55.70	1	25,355	0.00%
2022/12/28	11	56.37	3	56.10	55.70	8	25,989	0.03%
2022/12/27	3	56.33	25	56.97	57.10	-22	26,174	-0.08%
2022/12/26	1	55.80	3	55.77	55.70	-2	26,380	-0.01%
2022/12/23	15	54.97	5	54.98	55.00	10	26,855	0.04%
2022/12/22	17.1	56.13	18	56.13	55.40	-0.9	27,133	0.00%
2022/12/21	4	54.93	9	55.01	55.80	-5	27,737	-0.02%
2022/12/20	21	56.52	15	55.73	54.40	6	28,192	0.02%
2022/12/19	13	56.82	3	57.17	56.40	10	28,938	0.03%
2022/12/16	11	57.47	1	57.20	57.20	10	29,573	0.03%
2022/12/15	8	58.60	5	58.52	58.20	3	30,474	0.01%
2022/12/14	13	58.34	4	58.50	58.40	9	31,185	0.03%
2022/12/13	10	59.24	7	59.74	58.40	3	31,538	0.01%
2022/12/12	19	59.28	7	59.61	58.90	12	31,888	0.04%
2022/12/09	12.1	59.85	19	60.22	59.40	-6.9	31,984	-0.02%
2022/12/08	8	59.08	30	59.57	59.90	-22	31,994	-0.07%
2022/12/07	28	58.66	19	59.96	58.00	9	32,125	0.03%
2022/12/06	56	60.62	41	61.26	59.90	15	32,225	0.05%
2022/12/05	40	60.66	37	61.18	60.40	3	32,529	0.01%
2022/12/02	20	58.51	91	59.19	59.10	-71	31,931	-0.22%
2022/12/01	69	58.76	34	58.94	57.80	35	31,833	0.11%
2022/11/30	19	54.38	63	55.81	57.60	-44	31,310	-0.14%
2022/11/29	27	51.81	16	51.84	52.40	11	31,608	0.03%
2022/11/28	6	51.82	28	51.57	51.50	-22	33,714	-0.07%
2022/11/25	7	53.23	4	52.95	52.70	3	34,360	0.01%
2022/11/24	4	53.00	6	53.47	53.40	-2	35,383	-0.01%
2022/11/23	1	52.50	6	52.50	52.40	-5	35,608	-0.01%
2022/11/22	2	52.80	5	52.86	52.80	-3	35,980	-0.01%
2022/11/21	13	53.96	14	54.40	52.80	-1	37,064	0.00%
2022/11/18	6	53.93	4	54.63	53.40	2	37,282	0.01%
2022/11/17	11	54.75	4	54.83	54.70	7	38,061	0.02%
2022/11/16	11	54.62	8	54.66	54.50	3	38,499	0.01%
2022/11/15	18.1	53.75	21	54.36	54.30	-3	38,967	-0.01%
2022/11/14	8	53.93	34	54.21	54.30	-26	39,829	-0.07%
2022/11/11	9	52.68	18	53.63	52.40	-9	40,889	-0.02%
2022/11/10	11	53.17	2	53.00	52.70	9	41,712	0.02%
2022/11/09	2	52.85	2	53.30	53.40	0	42,307	0.00%
2022/11/08	22	53.56	5	53.46	51.80	17	43,100	0.04%
2022/11/07	28	53.42	6	53.09	52.50	22	43,801	0.05%
2022/11/04	11	53.10	12	53.65	53.50	-1	44,700	0.00%
2022/11/03	14	52.26	25	52.54	52.70	-11	44,986	-0.02%
2022/11/02	7	50.69	7.2	50.50	50.50	-0.2	45,218	0.00%
2022/11/01	2	50.50	154	50.50	50.90	-152	46,009	-0.33%	大賣/鉅額交易
2022/10/31	2	50.60	72	50.29	50.50	-70	46,929	-0.15%
2022/10/28	18	48.36	3	48.50	48.30	15	48,686	0.03%
2022/10/27	7	49.06	4	49.18	50.30	3	49,722	0.01%
2022/10/26	1	48.90	1	48.55	48.40	0	50,392	0.00%
2022/10/25	16	49.56	45	49.77	49.05	-29	51,129	-0.06%
2022/10/24	0	0.00	3	50.13	49.65	-3	52,478	-0.01%
2022/10/21	5	50.33	3	50.35	49.25	2	54,504	0.00%
2022/10/20	14	50.82	14	51.39	51.00	0	55,537	0.00%
2022/10/19	8	52.54	7	52.10	51.70	1	56,959	0.00%
2022/10/18	24	52.93	18	52.64	52.00	6	58,860	0.01%
2022/10/17	8	49.76	9	50.47	52.50	-1	62,994	0.00%
2022/10/14	27	51.59	23	51.88	51.70	4	65,525	0.01%
2022/10/13	13	50.44	10	48.66	49.05	3	66,365	0.00%
2022/10/12	17	51.38	13	51.78	53.00	4	66,666	0.01%
2022/10/11	47	51.82	19	51.88	51.60	28	67,341	0.04%
2022/10/07	23	56.11	24	56.04	55.90	-1	67,859	0.00%
2022/10/06	3	55.07	3	55.97	56.50	0	69,128	0.00%
2022/10/05	23	56.46	23	56.75	55.00	0	70,843	0.00%
2022/10/04	10	56.01	12	55.87	55.90	-2	71,871	0.00%
2022/10/03	13	54.08	9	53.93	54.30	4	72,857	0.01%
2022/09/30	12	53.90	17	53.27	54.80	-5	75,063	-0.01%
2022/09/29	14	53.20	14	53.33	53.30	0	77,665	0.00%
2022/09/28	33	53.68	40.1	52.40	52.00	-7.1	81,115	-0.01%
2022/09/27	15	55.51	15	56.02	56.60	0	82,606	0.00%
2022/09/26	20	58.14	32	58.35	56.00	-12	83,725	-0.01%
2022/09/23	29	62.22	15	61.00	60.80	14	84,788	0.02%
2022/09/22	32	63.48	21.2	64.19	62.70	10.8	85,208	0.01%
2022/09/21	16	63.80	29.5	63.86	64.50	-13.5	85,680	-0.02%
2022/09/20	6	62.78	2	63.00	62.80	4	87,623	0.00%
2022/09/19	19	61.70	11	61.85	61.30	8	87,693	0.01%
2022/09/16	14	61.56	28	61.47	61.20	-14	87,845	-0.02%
2022/09/15	7	62.37	11	62.45	61.30	-4	88,657	0.00%
2022/09/14	37	61.25	18	61.67	62.60	19	89,958	0.02%
2022/09/13	40	63.74	38	62.76	62.20	2	89,566	0.00%
2022/09/12	22.2	63.48	40.5	63.79	63.30	-18.3	89,038	-0.02%
2022/09/08	19	60.76	9	61.23	60.80	10	88,042	0.01%
2022/09/07	26.1	60.28	15	60.53	60.40	11.1	87,776	0.01%
2022/09/06	42.2	63.00	25	60.66	60.10	17.2	87,085	0.02%
2022/09/05	54	64.32	33	63.55	63.40	21	86,076	0.02%
2022/09/02	34	63.91	89	64.80	63.90	-55	84,883	-0.06%
2022/09/01	26	60.83	8	60.35	60.20	18	82,647	0.02%
2022/08/31	27	60.40	50.2	62.02	62.30	-23.2	81,807	-0.03%
2022/08/30	5	59.64	3	59.53	59.10	2	80,656	0.00%
2022/08/29	6.2	58.91	9	58.50	58.70	-2.8	80,251	0.00%
2022/08/26	29	62.55	18.2	62.63	61.60	10.9	79,833	0.01%
2022/08/25	37	60.74	7	61.01	61.00	30	78,831	0.04%
2022/08/24	37	59.90	33	59.52	59.50	4	78,464	0.01%
2022/08/23	24	60.49	16	60.86	60.20	8	77,650	0.01%
2022/08/22	23	62.09	14	61.96	61.00	9	77,073	0.01%
2022/08/19	28	64.34	23.2	65.13	63.90	4.8	76,527	0.01%
2022/08/18	30	64.74	18	65.24	64.20	12	75,462	0.02%
2022/08/17	30	64.64	41.3	64.34	65.50	-11.3	74,055	-0.02%
2022/08/16	12	64.28	9	63.51	62.50	3	72,978	0.00%
2022/08/15	22	62.19	23	62.92	64.50	-1	72,200	0.00%
2022/08/12	18	63.79	20.2	63.73	63.20	-2.2	71,105	0.00%
2022/08/11	8	63.53	26.5	63.70	63.80	-18.5	70,103	-0.03%
2022/08/10	28	60.96	24.5	61.03	62.00	3.5	69,002	0.01%
2022/08/09	36	59.89	27	59.71	59.70	9	68,156	0.01%
2022/08/08	39	59.02	61	59.37	60.40	-22	67,502	-0.03%
2022/08/05	21	60.22	18.1	60.02	62.00	2.9	66,539	0.00%
2022/08/04	55	60.79	51	59.58	58.30	4	65,593	0.01%
2022/08/03	51	64.40	54.2	64.88	63.30	-3.2	63,697	-0.01%
2022/08/02	41	64.48	34.8	64.36	64.30	6.2	62,596	0.01%
2022/08/01	43	65.83	45.4	65.82	65.80	-2.4	61,911	0.00%
2022/07/29	45.2	65.33	38	65.77	65.10	7.2	61,030	0.01%
2022/07/28	65	66.52	56.2	66.94	65.40	8.8	59,645	0.01%
2022/07/27	43	63.91	26.1	63.71	64.70	16.9	57,530	0.03%
2022/07/26	53	66.11	66	65.11	64.20	-13	56,412	-0.02%
2022/07/25	76	65.99	109.2	66.00	66.60	-33.2	55,233	-0.06%	大賣/
2022/07/22	331.2	66.19	277.2	66.44	64.70	54	53,167	0.10%	大買/大賣/
2022/07/21	60.2	62.79	130	64.23	65.60	-69.8	48,899	-0.14%	大賣/
2022/07/20	48	60.04	39	59.99	59.70	9	46,099	0.02%
2022/07/19	38	57.94	28	58.43	58.10	10	44,897	0.02%
2022/07/18	36	60.29	29	59.86	59.10	7	44,100	0.02%
2022/07/15	27	59.63	19	60.36	58.90	8	42,995	0.02%
2022/07/14	25	59.26	30	60.37	60.70	-5	42,083	-0.01%
2022/07/13	15	60.22	27.1	60.88	58.40	-12.1	40,525	-0.03%
2022/07/12	48	59.11	55.1	59.10	57.60	-7.1	38,521	-0.02%
2022/07/11	19	60.13	12.1	60.24	60.90	6.9	36,860	0.02%
2022/07/08	97.1	61.67	98	61.23	60.50	-1	35,597	0.00%
2022/07/07	95	59.33	111.1	59.63	61.70	-16.1	33,181	-0.05%	大賣/
2022/07/06	182.1	57.66	187.1	57.74	56.90	-5	30,092	-0.02%	大買/大賣/
2022/07/05	98	58.31	117.1	59.03	60.70	-19.1	26,355	-0.07%	大賣/
2022/07/04	161	51.27	172	52.72	55.20	-11	24,146	-0.05%	大買/大賣/
2022/07/01	71	50.86	53	50.71	50.20	18	22,541	0.08%
2022/06/30	23	49.42	29	49.41	48.90	-6	20,532	-0.03%
2022/06/29	119.1	53.18	95	53.68	52.00	24.1	19,418	0.12%	大買/
2022/06/28	63	58.62	76.1	59.16	57.70	-13	17,930	-0.07%
2022/06/27	41	56.96	28.2	57.18	57.80	12.8	15,291	0.08%
2022/06/24	23	50.61	34	52.03	52.60	-11	14,754	-0.07%
2022/06/23	31	48.96	10	48.59	47.90	21	14,113	0.15%
2022/06/22	48	48.12	45	48.89	49.70	3	13,272	0.02%
2022/06/21	1	46.30	4	45.30	46.30	-3	11,791	-0.03%
2022/06/20	9	42.21	9	43.61	42.10	0	11,763	0.00%
2022/06/17	3	44.08	1	44.30	44.00	2	11,742	0.02%
2022/06/16	2	46.15	1	47.50	45.05	1	11,870	0.01%
2022/06/15	3	46.12	15	46.05	45.75	-12	11,921	-0.10%
2022/06/14	3.1	45.24	8	45.30	46.45	-5	12,146	-0.04%
2022/06/13	2	45.70	0	0.00	45.60	2	12,401	0.02%
2022/06/10	3.1	47.55	0	0.00	47.40	3.1	12,611	0.02%
2022/06/09	3	48.26	0	0.00	48.20	3	12,786	0.02%
2022/06/08	0	0.00	1	48.60	48.05	-1	13,083	-0.01%
2022/06/07	1	48.15	0	0.00	48.15	1	13,501	0.01%
2022/06/06	11	49.35	0	0.00	49.00	11	13,971	0.08%
2022/06/02	6	49.69	3	50.05	49.25	3	14,489	0.02%
2022/06/01	0	0.00	2	49.90	49.55	-2	14,792	-0.01%
2022/05/31	1	49.45	3	49.47	50.00	-2	15,290	-0.01%
2022/05/30	2	47.60	0	0.00	48.15	2	16,732	0.01%
2022/05/27	11	47.47	11	47.69	47.05	0	17,646	0.00%
2022/05/26	3	46.08	0	0.00	45.90	3	17,706	0.02%
2022/05/25	0	0.00	6	45.88	46.00	-6	18,054	-0.03%
2022/05/24	7	47.01	4	45.95	45.95	3	18,678	0.02%
2022/05/23	7	47.48	5	47.65	47.30	2	18,733	0.01%
2022/05/20	0	0.00	10	47.00	47.00	-10	19,058	-0.05%
2022/05/18	0	0.00	5	47.25	47.20	-5	19,316	-0.03%
2022/05/17	25	47.18	31	47.21	47.20	-6	19,454	-0.03%
2022/05/16	9	46.31	9	45.51	45.70	0	19,732	0.00%
2022/05/13	1	45.60	3	45.73	45.90	-2	19,998	-0.01%
2022/05/12	19	46.07	29	45.11	44.95	-10	20,310	-0.05%
2022/05/11	3	45.40	3	45.98	46.15	0	20,437	0.00%
2022/05/10	2	45.20	2.1	46.26	46.45	-0.1	20,644	0.00%
2022/05/09	20	47.37	5	45.69	45.65	15	21,260	0.07%
2022/05/06	17	50.06	4	49.73	49.95	13	21,534	0.06%
2022/05/05	1	51.30	3	50.63	51.00	-2	22,316	-0.01%
2022/05/04	1	48.65	20	49.27	49.30	-19	22,796	-0.08%
2022/05/03	10	48.09	5	48.05	48.45	5	23,723	0.02%
2022/04/29	57	49.91	36	49.07	47.60	21	24,171	0.09%
2022/04/28	1	48.60	2	48.70	48.60	-1	24,509	0.00%
2022/04/27	12	47.63	13	48.43	48.60	-1	24,884	0.00%
2022/04/26	15	49.10	16	49.71	49.80	-1	25,059	0.00%
2022/04/25	1.1	48.62	7	49.39	48.75	-5.9	25,311	-0.02%
2022/04/22	7	51.04	5	51.10	51.10	2	25,912	0.01%
2022/04/21	6	52.33	9	52.70	53.00	-3	26,781	-0.01%
2022/04/20	13	53.24	5	53.90	53.10	8	27,371	0.03%
2022/04/19	3	53.77	0	0.00	53.20	3	28,103	0.01%
2022/04/18	2	53.30	15	53.95	53.20	-13	29,264	-0.04%
2022/04/15	2.3	54.54	1	54.20	54.20	1.3	29,725	0.00%
2022/04/14	3	56.53	2	56.45	56.10	1	30,518	0.00%
2022/04/13	3.1	56.67	1	56.80	56.60	2.1	31,079	0.01%
2022/04/12	0	0.00	12	54.04	54.00	-12	31,573	-0.04%
2022/04/11	0.3	54.77	0	0.00	54.00	0.3	32,647	0.00%
2022/04/08	2.1	56.44	3	56.40	56.70	-0.9	33,380	0.00%
2022/04/07	3.5	58.05	0	0.00	55.70	3.5	33,765	0.01%
2022/04/06	4	58.90	10	58.70	58.80	-6	34,281	-0.02%
2022/04/01	0	0.00	11	59.88	60.00	-11	35,009	-0.03%
2022/03/31	2.1	60.27	0	0.00	59.20	2.1	35,554	0.01%
2022/03/30	1	61.20	0	0.00	60.30	1	37,297	0.00%
2022/03/29	2	60.20	2.1	59.75	59.80	-0.1	38,605	0.00%
2022/03/28	3	59.03	2	58.30	59.70	1	40,366	0.00%
2022/03/25	1.3	59.63	5.1	60.58	59.30	-3.8	41,209	-0.01%
2022/03/24	3.1	60.96	9.3	60.48	61.80	-6.2	42,122	-0.01%
2022/03/23	13	59.98	4	59.78	59.70	9	42,768	0.02%
2022/03/22	1	58.30	2	59.10	59.30	-1	43,683	0.00%
2022/03/21	2.1	59.60	5	59.48	58.50	-2.9	44,434	-0.01%
2022/03/18	2.3	58.38	0	0.00	58.50	2.3	44,939	0.01%
2022/03/17	0.2	58.45	24	58.79	58.60	-23.8	45,225	-0.05%
2022/03/16	22.1	56.47	28	55.66	56.20	-5.9	45,677	-0.01%
2022/03/15	23.8	56.54	11	56.69	55.60	12.8	46,642	0.03%
2022/03/14	3.1	57.70	2	57.90	57.70	1.1	47,603	0.00%
2022/03/11	0	0.00	4	57.50	57.80	-4	49,421	-0.01%
2022/03/10	9	59.00	32	58.18	58.10	-23	50,458	-0.05%
2022/03/09	5.3	56.59	12.1	56.48	56.10	-6.8	52,280	-0.01%
2022/03/08	26.1	59.28	35.9	58.98	56.80	-9.8	53,122	-0.02%
2022/03/07	45.1	60.56	23	60.94	60.10	22.1	53,870	0.04%
2022/03/04	15.4	64.77	20	65.02	64.30	-4.6	54,730	-0.01%
2022/03/03	50	67.92	19	69.54	65.40	31	55,378	0.06%
2022/03/02	25.1	62.50	29.2	63.98	66.90	-4.1	55,289	-0.01%
2022/03/01	1.2	59.93	4	60.05	60.90	-2.8	56,108	-0.01%
2022/02/25	26	57.95	2	59.90	57.90	24	56,859	0.04%
2022/02/24	25.1	58.88	32	58.83	57.70	-7	58,297	-0.01%
2022/02/22	1.2	61.65	50	63.54	61.50	-48.8	61,135	-0.08%
2022/02/21	10.1	64.82	1	64.40	64.40	9.1	62,116	0.01%
2022/02/18	6.1	64.60	2.1	65.60	65.80	4	64,354	0.01%
2022/02/17	8	64.81	7	65.36	65.20	1	66,364	0.00%
2022/02/16	7.2	64.98	6	65.17	64.40	1.2	69,945	0.00%
2022/02/15	3	65.00	4	63.48	63.00	-1	72,472	0.00%
2022/02/14	10.1	64.39	10	64.63	63.90	0.1	72,684	0.00%
2022/02/11	1	67.60	1	68.10	68.30	0	72,541	0.00%
2022/02/10	4	67.98	5	68.42	67.70	-1	72,614	0.00%
2022/02/09	12.1	67.89	25	68.36	67.90	-13	72,466	-0.02%
2022/02/08	24	66.65	21	66.08	66.90	3	71,804	0.00%
2022/02/07	107	66.33	107	61.95	67.00	0	71,431	0.00%	大買/大賣/
2022/01/26	89	63.63	85	63.93	63.80	4	70,997	0.01%
2022/01/25	32	65.16	24.1	62.95	62.60	8	70,780	0.01%
2022/01/24	12.2	67.84	11	67.99	67.00	1.2	70,115	0.00%
2022/01/21	27	70.38	29	69.95	69.10	-2	69,798	0.00%
2022/01/20	15	68.83	7	69.00	69.20	8	69,315	0.01%
2022/01/19	8	69.01	17	70.13	69.90	-9	69,702	-0.01%
2022/01/18	6	70.83	4.8	70.72	70.50	1.2	70,003	0.00%
2022/01/17	7	70.29	11.1	71.98	70.60	-4.1	72,127	-0.01%
2022/01/14	15.1	68.03	33	68.32	69.00	-17.9	75,490	-0.02%
2022/01/13	17	71.47	7	71.21	71.00	10	76,728	0.01%
2022/01/12	29.1	72.65	29	72.51	72.00	0.1	76,617	0.00%
2022/01/11	48.1	75.27	24.1	73.35	72.30	24	76,497	0.03%
2022/01/10	23	78.63	14.1	78.91	79.60	8.9	75,611	0.01%
2022/01/07	47.4	78.80	15.2	78.76	78.00	32.2	75,101	0.04%
2022/01/06	26	80.69	35	81.79	82.00	-9	74,186	-0.01%
2022/01/05	35.3	83.72	15.1	83.19	81.60	20.3	73,565	0.03%
2022/01/04	19	86.14	42	87.36	84.60	-23	72,904	-0.03%
2022/01/03	14	85.84	34	86.46	86.00	-20	71,769	-0.03%
2021/12/30	10	84.58	7	84.69	84.80	3	70,921	0.00%
2021/12/29	9.4	83.58	9	83.57	85.80	0.4	70,467	0.00%
2021/12/28	38	84.38	38	83.83	83.00	0	69,792	0.00%
2021/12/27	23	86.66	73	86.85	85.60	-50	69,030	-0.07%
2021/12/24	97.1	87.36	115.8	88.17	86.40	-18.7	68,493	-0.03%	大賣/
2021/12/23	96	86.46	67.3	86.57	87.10	28.7	66,633	0.04%
2021/12/22	76	86.07	116.1	85.78	83.80	-40.1	65,222	-0.06%	大賣/
2021/12/21	30	83.55	25	83.87	83.00	5	63,397	0.01%
2021/12/20	21	82.77	43	83.82	84.90	-22	62,609	-0.04%
2021/12/17	22.1	80.72	22	81.78	80.80	0.1	61,374	0.00%
2021/12/16	28	81.93	30.2	82.11	83.30	-2.2	60,439	0.00%
2021/12/15	27	77.48	43	78.16	80.10	-16	59,346	-0.03%
2021/12/14	25	76.42	21	76.51	75.70	4	58,582	0.01%
2021/12/13	3.4	80.67	15	81.17	80.10	-11.6	57,890	-0.02%
2021/12/10	14.1	81.10	13.5	81.59	80.70	0.6	57,413	0.00%
2021/12/09	71	82.37	64	83.43	81.30	7	56,784	0.01%
2021/12/08	35.1	85.12	50.2	84.10	81.30	-15.1	55,622	-0.03%
2021/12/07	150.3	86.82	84	85.87	84.00	66.3	54,330	0.12%	大買/
2021/12/06	117.5	85.06	56	85.07	86.10	61.5	52,273	0.12%	大買/
2021/12/03	53.1	85.54	68.9	85.50	85.20	-15.8	50,932	-0.03%
2021/12/02	53.8	82.35	36.2	82.24	80.20	17.6	48,676	0.04%
2021/12/01	22.3	78.45	25	79.70	83.40	-2.8	47,284	-0.01%
2021/11/30	126.4	80.76	252.1	79.65	77.50	-125.7	45,911	-0.27%	大買/大賣/鉅額交易
2021/11/29	146.1	76.76	46.3	75.79	78.00	99.8	44,541	0.22%	大買/
2021/11/26	51	78.99	40	78.71	77.80	11	43,241	0.03%
2021/11/25	46	82.43	57.1	82.84	81.00	-11.1	41,666	-0.03%
2021/11/24	44.1	79.28	103	79.16	79.40	-58.9	39,840	-0.15%	大賣/
2021/11/23	66	80.62	25.5	79.63	78.40	40.6	38,800	0.10%
2021/11/22	24.2	87.84	127.6	87.70	86.70	-103.4	36,977	-0.28%	大賣/鉅額交易
2021/11/19	220.5	88.25	189	88.74	87.60	31.5	35,950	0.09%	大買/大賣/
2021/11/18	36	86.79	35.2	86.66	86.10	0.8	33,342	0.00%
2021/11/17	69.8	85.59	61.2	85.08	87.50	8.5	31,980	0.03%
2021/11/16	115.9	87.61	74.2	85.36	82.10	41.7	29,613	0.14%	大買/
2021/11/15	187.1	93.96	153	94.41	90.90	34.1	27,416	0.12%	大買/大賣/
2021/11/12	97.2	87.68	55.5	88.57	90.90	41.7	23,622	0.18%
2021/11/11	28.4	82.66	24.8	82.59	82.70	3.6	20,738	0.02%
2021/11/10	11.3	84.43	1.1	88.33	89.60	10.2	20,223	0.05%
2021/11/09	7.2	80.59	5	82.36	81.50	2.2	19,998	0.01%
2021/11/08	0	0.00	7.1	75.70	77.00	-7.1	19,674	-0.04%
2021/11/05	5	67.90	5.2	68.80	70.00	-0.2	19,478	0.00%
2021/11/04	0.4	71.73	2	72.20	67.00	-1.7	19,373	-0.01%
2021/11/03	8.1	64.38	23.8	66.44	71.20	-15.6	19,313	-0.08%
2021/11/02	11.1	67.38	16.4	67.87	68.20	-5.3	18,997	-0.03%
2021/11/01	1.1	71.47	21	68.98	72.10	-19.9	18,681	-0.11%
2021/10/29	28.1	63.44	140	64.95	65.60	-112	18,466	-0.61%	大賣/鉅額交易
2021/10/28	81.4	59.45	99	59.66	59.70	-17.7	18,452	-0.10%
2021/10/27	85	60.91	29.1	60.88	60.00	55.9	18,184	0.31%
2021/10/26	19	55.89	141	57.10	58.30	-122	17,528	-0.70%	大賣/鉅額交易
2021/10/25	70.2	52.60	67	52.66	53.00	3.2	16,933	0.02%
2021/10/22	124	51.84	83.7	51.64	52.50	40.3	14,480	0.28%	大買/
2021/10/21	87.7	47.27	97.1	47.58	48.25	-9.4	10,349	-0.09%
2021/10/20	1	42.20	12.3	42.77	43.90	-11.3	8,083	-0.14%
2021/10/19	10.1	38.69	13.2	39.70	39.95	-3.2	7,487	-0.04%
2021/10/18	0	0.00	107.1	38.21	38.40	-107.1	6,797	-1.57%	大賣/鉅額交易
2021/10/15	6	34.90	1	34.80	34.95	5	6,498	0.08%
2021/10/14	0	0.00	10	34.25	34.05	-10	6,485	-0.15%
2021/10/13	0	0.00	1	34.60	33.95	-1	6,504	-0.02%
2021/10/12	1	34.30	0	0.00	34.35	1	6,507	0.02%
2021/10/06	0	0.00	1	35.10	34.95	-1	6,606	-0.02%
2021/10/05	1	34.70	0	0.00	35.00	1	6,642	0.02%
2021/10/04	3.1	34.60	7	33.95	33.95	-3.9	6,662	-0.06%
2021/10/01	1.1	36.15	0	0.00	34.90	1.1	6,716	0.02%
2021/09/30	3	36.77	1	36.50	36.80	2	6,735	0.03%
2021/09/29	1	37.55	2	37.05	36.65	-1	6,833	-0.01%
2021/09/28	0	0.00	3	38.53	38.35	-3	6,804	-0.04%
2021/09/27	21	38.64	15	39.13	37.85	6	6,787	0.09%
2021/09/24	1	37.20	0	0.00	37.10	1	6,714	0.01%
2021/09/23	0	0.00	1	36.50	36.95	-1	6,777	-0.01%
2021/09/22	1	36.00	0	0.00	36.15	1	6,928	0.01%
2021/09/17	10	37.74	1	37.70	37.40	9	7,059	0.13%
2021/09/16	18	37.40	28	37.84	38.40	-10	6,981	-0.14%
2021/09/15	1	36.30	0	0.00	36.15	1	6,894	0.01%
2021/09/14	10	36.80	1	37.70	36.90	9	6,957	0.13%
2021/09/13	3.1	36.50	4	36.31	37.85	-0.9	6,938	-0.01%
2021/09/09	1	34.60	0	0.00	34.60	1	7,102	0.01%
2021/09/08	1	34.80	0	0.00	34.40	1	7,245	0.01%
2021/09/06	6	36.00	0	0.00	35.30	6	7,824	0.08%
2021/09/03	0	0.00	1	36.00	36.00	-1	8,170	-0.01%
2021/09/02	0	36.00	0	0.00	35.55	0	8,282	0.00%
2021/08/30	0	0.00	7	35.60	35.85	-7	8,652	-0.08%
2021/08/26	0	0.00	1	36.20	35.15	-1	8,741	-0.01%
2021/08/25	5	35.70	0	0.00	35.75	5	8,821	0.06%
2021/08/24	14	35.81	2	36.05	35.25	12	9,016	0.13%
2021/08/23	4	35.48	0	0.00	35.50	4	9,076	0.04%
2021/08/19	3	35.05	45	35.70	34.65	-42	9,207	-0.46%
2021/08/18	100	35.25	0	0.00	36.10	100	9,247	1.08%
2021/08/17	6	35.85	1	36.85	35.35	5	9,273	0.05%
2021/08/16	1	36.20	0	0.00	36.40	1	9,332	0.01%
2021/08/11	0	0.00	3	38.65	37.80	-3	9,679	-0.03%
2021/08/09	2.1	38.82	1	39.45	38.60	1.1	9,968	0.01%
2021/08/06	1	41.00	6	41.87	40.35	-5	10,073	-0.05%
2021/08/05	0	0.00	17.2	41.35	41.90	-17.2	10,230	-0.17%
2021/08/04	3.1	41.71	1	41.55	41.55	2.1	10,568	0.02%
2021/08/03	0.2	40.40	8.1	41.02	41.45	-7.9	10,726	-0.07%
2021/08/02	1	39.55	6	39.93	39.95	-5	10,541	-0.05%
2021/07/30	0	0.00	17.1	38.99	39.25	-17.1	10,549	-0.16%
2021/07/29	4	37.90	1	37.00	37.90	3	10,492	0.03%
2021/07/28	1	36.90	5	35.57	35.35	-4	10,650	-0.04%
2021/07/27	5	37.50	1	38.00	36.75	4	11,139	0.04%
2021/07/26	1	37.85	4	37.90	38.00	-3	11,536	-0.03%
2021/07/23	1	37.30	1	37.50	37.20	0	11,968	0.00%
2021/07/22	1.1	37.02	8	36.93	36.80	-6.9	12,402	-0.06%
2021/07/21	0	0.00	1	36.30	36.45	-1	12,772	-0.01%
2021/07/20	2	36.95	15	36.95	36.85	-13	13,624	-0.10%
2021/07/19	11	37.65	1	37.70	37.50	10	14,204	0.07%
2021/07/16	0	0.00	1	37.65	37.60	-1	14,660	-0.01%
2021/07/15	0	0.00	1	37.80	38.05	-1	15,033	-0.01%
2021/07/14	5	36.81	0	0.00	36.60	5	15,345	0.03%
2021/07/13	3	37.55	2	38.38	37.40	1	16,141	0.01%
2021/07/12	2.1	37.95	2	38.10	37.80	0.1	16,954	0.00%
2021/07/09	1	37.80	2	37.73	37.80	-1	17,653	-0.01%
2021/07/08	3	37.98	7	38.74	37.95	-4	17,835	-0.02%
2021/07/07	5	38.52	2	38.58	38.15	3	18,004	0.02%
2021/07/06	9	38.54	1	38.85	38.30	8	18,135	0.04%
2021/07/05	3	39.72	1	39.90	39.75	2	18,084	0.01%
2021/07/01	4	38.70	1	38.50	38.45	3	18,302	0.02%
2021/06/30	6	39.55	0.2	39.80	39.30	5.8	18,294	0.03%
2021/06/29	4	39.90	5	39.55	39.20	-1	18,468	-0.01%
2021/06/28	2	41.05	4	41.34	41.05	-2	18,540	-0.01%
2021/06/25	5	40.90	5	41.16	40.50	0	18,401	0.00%
2021/06/24	2	41.05	21	40.99	40.85	-19	18,544	-0.10%
2021/06/23	1	39.80	2	40.60	40.80	-1	18,455	-0.01%
2021/06/22	1	40.45	4	40.56	39.50	-3	18,352	-0.02%
2021/06/21	15	39.74	14	40.25	40.35	1	18,246	0.01%
2021/06/18	8	40.69	6	41.00	39.95	2	18,080	0.01%
2021/06/17	3	39.60	0	0.00	40.60	3	17,986	0.02%
2021/06/16	11	41.48	2	40.60	40.10	9	17,926	0.05%
2021/06/15	61.1	41.86	35.3	41.67	41.95	25.8	17,718	0.15%
2021/06/11	6	39.31	4	39.21	40.00	2	17,336	0.01%
2021/06/10	0	0.00	9	37.10	38.15	-9	17,007	-0.05%
2021/06/09	5	37.80	56	37.30	37.20	-51	16,904	-0.30%
2021/06/04	2	36.75	21	36.81	36.65	-19	16,664	-0.11%
2021/06/03	5	36.81	10	36.99	37.25	-5	16,671	-0.03%
2021/06/02	33	37.04	3	36.95	36.40	30	16,689	0.18%
2021/06/01	46	37.36	9	37.26	37.25	37	16,592	0.22%
2021/05/31	12.1	36.93	7	36.71	37.05	5.1	16,440	0.03%
2021/05/28	15	36.47	0	0.00	36.40	15	16,429	0.09%
2021/05/26	6	35.68	7	36.16	35.75	-1	16,338	-0.01%
2021/05/25	8	36.10	11	35.74	35.50	-3	16,250	-0.02%
2021/05/24	6	35.22	4	35.65	35.25	2	16,189	0.01%
2021/05/21	2	34.60	12	34.87	34.65	-10	16,131	-0.06%
2021/05/20	18.2	34.90	37	34.56	33.70	-18.8	16,144	-0.12%
2021/05/19	31	33.99	0	0.00	34.25	31	15,972	0.19%
2021/05/18	3	34.18	1	34.20	34.25	2	15,837	0.01%
2021/05/17	1	32.20	25	32.08	32.10	-24	15,722	-0.15%
2021/05/14	4	35.28	6	35.37	34.50	-2	15,490	-0.01%
2021/05/13	33.1	36.33	2	35.95	35.05	31.1	15,242	0.20%
2021/05/12	41	37.03	8	37.52	36.25	33	14,940	0.22%
2021/05/11	24.2	37.95	26	37.99	38.00	-1.8	14,462	-0.01%
2021/05/10	5	40.53	3	40.98	40.55	2	14,152	0.01%
2021/05/07	17	40.53	8.1	40.25	40.50	9	14,117	0.06%
2021/05/06	11	39.89	12	39.43	39.65	-1	13,953	-0.01%
2021/05/05	16	40.90	3	40.95	39.45	13	13,762	0.09%
2021/05/04	29.1	40.35	29	41.01	40.60	0	13,491	0.00%
2021/05/03	29	43.14	31.1	43.09	42.15	-2	12,947	-0.02%
2021/04/29	9	41.98	11	41.95	41.60	-2	12,558	-0.02%
2021/04/28	36	44.48	49	43.86	43.10	-13	12,112	-0.11%
2021/04/27	19.2	42.90	28	43.23	43.15	-8.8	11,739	-0.08%
2021/04/26	82.1	44.76	88	44.88	44.70	-6	11,342	-0.05%
2021/04/23	23	39.92	212.1	41.72	41.80	-189.1	10,462	-1.81%	大賣/鉅額交易
2021/04/22	21	38.49	11	39.85	38.00	10	9,884	0.10%
2021/04/21	4	40.83	11	40.89	40.60	-7	9,433	-0.07%
2021/04/20	113.1	38.71	115.1	39.11	39.95	-2	9,050	-0.02%	大買/大賣/
2021/04/19	71	40.65	82	41.06	40.10	-11	8,710	-0.13%
2021/04/16	50	38.40	32	38.82	39.45	18	7,903	0.23%
2021/04/15	5	35.17	6.1	35.39	35.90	-1.1	7,040	-0.02%
2021/04/14	12	33.01	1	33.05	32.65	11	6,352	0.17%
2021/04/13	31	33.35	6.1	33.53	33.10	25	6,203	0.40%
2021/04/12	0.1	32.80	7.1	32.63	32.80	-7.1	5,987	-0.12%
2021/04/09	1	31.55	0	0.00	31.50	1	5,789	0.02%
2021/04/08	2	31.38	1	31.70	31.45	1	5,763	0.02%
2021/04/07	0	0.00	6	32.05	31.45	-6	5,728	-0.10%
2021/04/06	0.2	31.05	12	31.18	30.95	-11.8	5,545	-0.21%
2021/04/01	6	31.23	5.1	31.27	31.20	1	5,507	0.02%
2021/03/31	2.1	30.75	10	30.63	30.85	-8	5,291	-0.15%
2021/03/30	1	29.55	1	29.95	29.70	0	5,047	0.00%
2021/03/29	6	30.00	18	29.66	29.70	-12	5,032	-0.24%
2021/03/25	0	28.90	1	29.20	28.90	-1	4,959	-0.02%
2021/03/24	3	29.00	5	29.00	29.05	-2	5,108	-0.04%
2021/03/23	0	29.00	0	0.00	29.00	0	5,115	0.00%
2021/03/19	1	28.90	2	28.80	29.10	-1	5,107	-0.02%
2021/03/17	2	28.80	0	0.00	28.50	2	5,164	0.04%
2021/03/12	0	0.00	1	29.10	28.75	-1	5,570	-0.02%
2021/03/11	0	0.00	5	28.87	29.00	-5	5,683	-0.09%
2021/03/10	0	0.00	6	28.63	28.50	-6	5,756	-0.10%
2021/03/09	0	0.00	1	27.90	28.05	-1	5,996	-0.02%
2021/03/08	3	28.10	2	28.00	28.10	1	6,033	0.02%
2021/03/05	0	0.00	3	28.45	28.55	-3	6,024	-0.05%
2021/03/04	1	29.00	10	28.70	28.80	-9	6,133	-0.15%
2021/02/26	0	0.00	1	28.70	29.00	-1	6,252	-0.02%
2021/02/25	0	0.00	2	29.08	29.15	-2	6,251	-0.03%
2021/02/24	2	28.78	0	0.00	28.75	2	6,335	0.03%
2021/02/23	2	29.00	0	0.00	29.05	2	6,537	0.03%
2021/02/22	16	29.32	61	28.89	29.35	-45	6,546	-0.69%
2021/02/18	0	28.55	0	0.00	28.60	0	6,541	0.00%
2021/02/05	21	28.05	2	28.00	28.00	19	6,498	0.29%
2021/02/04	0	0.00	22	28.53	28.15	-22	6,480	-0.34%
2021/02/03	0	0.00	5	28.40	28.35	-5	6,522	-0.08%
2021/02/01	3	28.17	2	28.00	28.00	1	6,638	0.02%
2021/01/27	1	28.20	0	0.00	28.20	1	6,506	0.02%
2021/01/22	6	27.84	0	0.00	27.85	6	6,458	0.09%
2021/01/21	20	28.18	0	0.00	28.00	20	6,408	0.31%
2021/01/20	4	28.79	0	0.00	28.30	4	6,375	0.06%
2021/01/19	0	0.00	10	29.20	29.15	-10	6,314	-0.16%
2021/01/18	5	29.30	3	29.20	29.40	2	6,285	0.03%
2021/01/15	7	29.52	0	0.00	29.80	7	6,253	0.11%
2021/01/14	0	0.00	61	30.28	30.10	-61	6,205	-0.98%
2021/01/13	20	29.45	0	0.00	29.75	20	6,175	0.32%
2021/01/12	31	29.53	17	29.80	29.40	14	6,141	0.23%
2021/01/08	21	29.60	20	29.80	29.55	1	6,060	0.02%
2021/01/07	21	30.12	10	30.15	29.95	11	5,996	0.18%
2021/01/06	17	30.31	0	0.00	30.00	17	5,955	0.29%
2021/01/05	18	30.91	0	0.00	30.85	18	5,853	0.31%
2021/01/04	8	31.30	1	30.70	31.40	7	5,805	0.12%
2020/12/31	5	30.93	5	31.21	30.75	0	5,767	0.00%
2020/12/29	1	31.45	7	31.55	31.30	-6	5,781	-0.10%
2020/12/28	1	31.10	3	30.85	31.20	-2	5,705	-0.04%
2020/12/24	4	30.58	2	30.58	30.30	2	5,600	0.04%
2020/12/23	1	30.00	2	30.30	30.30	-1	5,603	-0.02%
2020/12/22	12	30.25	0	0.00	30.05	12	5,630	0.21%
2020/12/21	6	30.58	1	30.70	30.70	5	5,620	0.09%
2020/12/18	2	31.98	2	31.85	31.35	0	5,590	0.00%
2020/12/16	0	0.00	8	31.05	31.25	-8	5,463	-0.15%
2020/12/15	1	30.55	0	0.00	30.55	1	5,455	0.02%
2020/12/10	4	32.31	2	32.63	31.60	2	5,361	0.04%
2020/12/09	8	32.12	12	32.12	32.45	-4	5,222	-0.08%
2020/12/08	12	32.08	7	32.31	31.80	5	5,085	0.10%
2020/12/07	18	31.47	17	31.68	31.70	1	5,005	0.02%
2020/12/04	12	31.50	6	31.43	31.30	6	4,944	0.12%
2020/12/03	4	32.09	42	32.12	32.05	-38	4,829	-0.79%
2020/12/02	28	31.46	9	31.42	31.50	19	4,736	0.40%
2020/12/01	11	31.38	9	31.42	31.30	2	4,723	0.04%
2020/11/30	8	31.20	8	31.18	31.30	0	4,715	0.00%
2020/11/27	12	30.90	12	30.97	31.00	0	4,718	0.00%
2020/11/26	0	0.00	3	30.93	30.95	-3	4,708	-0.06%
2020/11/25	28	30.74	14	30.84	30.60	14	4,826	0.29%
2020/11/24	1	30.10	0	0.00	30.10	1	4,702	0.02%
2020/11/23	1	30.50	6	30.33	30.25	-5	4,833	-0.10%
2020/11/20	3	30.37	22	30.26	30.45	-19	4,811	-0.39%
2020/11/19	2	29.50	11	29.64	29.50	-9	4,603	-0.20%
2020/11/18	5	29.45	21	29.38	29.40	-16	4,566	-0.35%
2020/11/17	2	28.50	0	0.00	28.55	2	4,468	0.04%
2020/11/16	0	0.00	1	28.60	28.55	-1	4,604	-0.02%
2020/11/13	3	28.50	0	0.00	28.60	3	4,612	0.07%
2020/11/12	1	28.85	0	0.00	28.80	1	4,618	0.02%
2020/11/11	4	29.14	2	29.15	29.15	2	4,650	0.04%
2020/11/10	0	0.00	6	29.17	29.30	-6	4,643	-0.13%
2020/11/09	1	28.75	1	28.70	28.60	0	4,601	0.00%
2020/11/06	1	29.00	0	0.00	28.80	1	4,597	0.02%
2020/11/03	1	28.60	100	28.70	28.65	-99	4,771	-2.07%
2020/11/02	3	28.50	0	0.00	28.40	3	4,922	0.06%
2020/10/30	110	28.49	0	0.00	28.70	110	4,970	2.21%	大買/鉅額交易
2020/10/29	50	28.60	50	29.04	28.80	0	5,076	0.00%
2020/10/28	2	29.20	0	0.00	29.00	2	5,093	0.04%
2020/10/27	0	0.00	100	29.25	29.25	-100	5,119	-1.95%
2020/10/23	1	28.75	0	0.00	28.75	1	5,166	0.02%
2020/10/22	49	28.75	0	0.00	28.70	49	5,302	0.92%
2020/10/21	2	28.75	50	29.00	28.75	-48	5,398	-0.89%
2020/10/16	100	28.73	1	29.00	28.60	99	5,630	1.76%
2020/10/15	2	29.15	0	0.00	29.00	2	5,689	0.04%
2020/10/12	0	0.00	2	29.38	29.20	-2	5,949	-0.03%
2020/10/08	1	29.30	0	0.00	29.20	1	6,003	0.02%
2020/10/07	1	29.65	2	29.73	29.50	-1	6,051	-0.02%
2020/10/06	0	0.00	153	29.04	29.00	-153	6,028	-2.54%	大賣/鉅額交易
2020/10/05	0	0.00	2	28.70	28.90	-2	6,176	-0.03%
2020/09/29	5	28.65	8	28.70	28.60	-3	6,436	-0.05%
2020/09/28	2	28.40	0	0.00	28.45	2	6,627	0.03%
2020/09/25	6	28.18	1	28.00	28.35	5	6,782	0.07%
2020/09/24	8	28.60	0	0.00	28.35	8	6,839	0.12%
2020/09/23	2	29.70	5	29.60	29.30	-3	6,911	-0.04%
2020/09/22	5	29.65	0	0.00	29.60	5	7,288	0.07%
2020/09/21	0	0.00	1	30.25	30.15	-1	7,600	-0.01%
2020/09/18	1	30.25	0	0.00	30.10	1	7,613	0.01%
2020/09/17	1	30.40	0	0.00	30.25	1	7,653	0.01%
2020/09/16	0	0.00	5	30.50	30.50	-5	7,675	-0.07%
2020/09/15	1	31.00	36	30.88	30.70	-35	7,687	-0.46%
2020/09/14	20	30.58	3	30.60	30.45	17	7,913	0.21%
2020/09/11	6	30.15	0	0.00	30.25	6	8,004	0.07%
2020/09/10	18	30.67	17	30.80	30.55	1	8,207	0.01%
2020/09/09	9.1	30.57	3	30.90	31.00	6.1	8,241	0.07%
2020/09/08	1	30.45	1	30.45	30.45	0	8,310	0.00%
2020/09/07	23	31.47	34	31.43	31.00	-11	8,379	-0.13%
2020/09/04	16	30.22	3	30.07	30.60	13	8,293	0.16%
2020/09/03	6	30.56	1	30.80	30.55	5	8,287	0.06%
2020/09/02	3	30.82	0	30.90	30.80	3	8,260	0.04%
2020/08/31	9	30.53	25	30.61	30.10	-16	8,182	-0.20%
2020/08/27	2	30.35	3	30.00	29.80	-1	8,063	-0.01%
2020/08/26	1	28.90	0	0.00	30.05	1	7,941	0.01%
2020/08/25	5	29.30	0	0.00	28.95	5	7,929	0.06%
2020/08/19	5	29.40	1	29.40	29.40	4	8,176	0.05%
2020/08/17	0	0.00	6	30.10	30.20	-6	8,289	-0.07%
2020/08/14	11	29.96	5	30.35	30.00	6	8,261	0.07%
2020/08/13	14	29.50	0	0.00	29.45	14	8,271	0.17%
2020/08/12	11	29.74	0	0.00	29.75	11	8,262	0.13%
2020/08/10	0	0.00	4	30.41	30.45	-4	8,272	-0.05%
2020/08/07	21	30.34	2	30.30	30.10	19	8,296	0.23%
2020/08/06	20	31.28	11	31.43	31.05	9	8,239	0.11%
2020/08/05	2	30.45	0	0.00	30.25	2	8,120	0.02%
2020/08/04	0	0.00	8	30.47	30.35	-8	8,116	-0.10%
2020/08/03	10	29.90	6	30.03	29.85	4	8,021	0.05%
2020/07/31	5	29.87	0	0.00	29.90	5	8,109	0.06%
2020/07/30	0	0.00	4	30.33	29.90	-4	8,131	-0.05%
2020/07/29	1	29.20	0	0.00	29.50	1	8,105	0.01%
2020/07/28	12	29.59	13	29.28	28.95	-1	8,104	-0.01%
2020/07/27	6	30.33	3	30.70	30.05	3	8,020	0.04%
2020/07/24	7	31.17	10	31.45	30.75	-3	7,968	-0.04%
2020/07/23	8	31.05	5	31.45	30.90	3	7,898	0.04%
2020/07/22	11	31.29	0	0.00	31.25	11	7,899	0.14%
2020/07/21	13	31.30	0	0.00	31.20	13	7,864	0.17%
2020/07/20	2	31.20	12	31.49	31.50	-10	7,808	-0.13%
2020/07/17	18	30.96	5	31.00	31.00	13	7,761	0.17%
2020/07/16	6	31.18	10	31.33	31.15	-4	7,761	-0.05%
2020/07/15	13	31.16	0	0.00	30.70	13	7,708	0.17%
2020/07/14	9	30.93	8	31.25	31.00	1	7,806	0.01%
2020/07/13	10	31.60	10	31.80	31.80	0	7,782	0.00%
2020/07/10	8	31.51	6	32.15	31.30	2	7,843	0.03%
2020/07/09	9	33.28	0	0.00	32.90	9	7,741	0.12%
2020/07/08	54	33.56	51	33.87	33.45	3	7,696	0.04%
2020/07/07	70	33.35	17	33.41	32.95	53	7,652	0.69%
2020/07/06	1	33.50	3	33.42	33.10	-2	7,565	-0.03%
2020/07/03	102	32.69	100	32.98	32.40	2	7,551	0.03%	大買/
2020/07/02	0	0.00	58	32.50	32.50	-58	7,536	-0.77%
2020/07/01	9	32.59	6	32.49	32.35	3	7,466	0.04%
2020/06/30	21	32.10	31	31.90	33.15	-10	7,086	-0.14%
2020/06/29	1	30.30	0	0.00	30.15	1	6,816	0.01%
2020/06/24	4	30.60	4	30.85	30.50	0	6,829	0.00%
2020/06/23	5	30.60	11	30.64	30.60	-6	6,858	-0.09%
2020/06/22	0	0.00	7	30.67	30.50	-7	6,869	-0.10%
2020/06/18	1	30.85	15	30.81	30.80	-14	6,746	-0.21%
2020/06/17	5	30.79	30	30.91	30.75	-25	6,739	-0.37%
2020/06/16	6	30.03	3	30.23	30.00	3	6,809	0.04%
2020/06/15	1	30.05	15	29.73	29.70	-14	7,172	-0.20%
2020/06/12	27	28.88	0	0.00	29.15	27	7,177	0.38%
2020/06/11	2	30.05	2	30.50	29.85	0	7,204	0.00%
2020/06/10	10	30.08	0	0.00	30.05	10	7,285	0.14%
2020/06/09	3	30.17	2	30.25	30.15	1	7,462	0.01%
2020/06/08	0	0.00	1	30.65	30.45	-1	7,598	-0.01%
2020/06/05	3	30.22	0	0.00	30.15	3	7,587	0.04%
2020/06/04	25	30.44	0	0.00	30.20	25	7,633	0.33%
2020/06/02	0	0.00	3	30.10	30.00	-3	7,759	-0.04%
2020/06/01	0	0.00	4	30.35	30.55	-4	7,836	-0.05%
2020/05/29	3	29.93	0	0.00	30.50	3	7,867	0.04%
2020/05/28	24	29.96	30	30.08	29.60	-6	8,077	-0.07%
2020/05/27	21	30.72	1	30.75	30.70	20	8,086	0.25%
2020/05/26	1	30.00	24	30.15	30.00	-23	8,123	-0.28%
2020/05/25	14	29.44	39	29.00	29.50	-25	8,136	-0.31%
2020/05/22	19	28.27	3	28.85	28.10	16	8,028	0.20%
2020/05/21	3	28.95	2	28.90	28.80	1	8,024	0.01%
2020/05/20	0	0.00	15	28.93	28.70	-15	8,128	-0.18%
2020/05/19	3	28.15	0	0.00	28.65	3	8,101	0.04%
2020/05/18	12	27.79	0	0.00	27.95	12	8,078	0.15%
2020/05/14	11	28.70	1	28.75	28.20	10	8,040	0.12%
2020/05/13	30	29.30	6	29.25	29.15	24	7,992	0.30%
2020/05/12	10	28.90	30	29.01	29.10	-20	7,979	-0.25%
2020/05/11	2	29.00	4	28.85	28.90	-2	7,968	-0.03%
2020/05/08	2	29.10	10	28.95	28.90	-8	7,937	-0.10%
2020/05/07	13	28.66	1	29.00	29.10	12	7,925	0.15%
2020/05/06	21.3	29.86	20	29.88	29.70	1.3	7,842	0.02%
2020/05/05	1	29.45	10	29.65	29.40	-9	7,803	-0.12%
2020/05/04	11	29.35	0	0.00	29.25	11	7,814	0.14%
2020/04/30	0	0.00	5	30.00	30.00	-5	7,805	-0.06%
2020/04/29	0	0.00	10	29.95	29.85	-10	7,858	-0.13%
2020/04/28	0	0.00	10	30.21	29.95	-10	7,869	-0.13%
2020/04/27	1	29.65	12	29.79	30.00	-11	7,955	-0.14%
2020/04/23	5	28.90	5	28.85	28.80	0	7,896	0.00%
2020/04/22	12	28.78	0	0.00	28.60	12	7,870	0.15%
2020/04/21	10.6	29.14	3	29.27	28.80	7.6	7,852	0.10%
2020/04/17	46	30.70	13	30.45	30.05	33	7,769	0.42%
2020/04/16	13	31.10	10	31.35	31.20	3	7,613	0.04%
2020/04/15	8	31.48	16	31.50	31.20	-8	7,598	-0.11%
2020/04/14	1	30.70	6	30.60	30.60	-5	7,525	-0.07%
2020/04/13	1	30.55	4	30.50	30.60	-3	7,578	-0.04%
2020/04/10	1	29.70	10	30.40	30.40	-9	7,528	-0.12%
2020/04/09	10	29.85	8	30.06	29.70	2	7,544	0.03%
2020/04/08	2	29.73	12	30.04	30.35	-10	7,478	-0.13%
2020/04/07	11	29.11	0	0.00	29.25	11	7,348	0.15%
2020/04/06	3	29.12	11	29.27	29.35	-8	7,284	-0.11%
2020/04/01	10	28.35	11	28.62	28.90	-1	7,353	-0.01%
2020/03/31	9	28.80	2	28.45	28.40	7	7,422	0.09%
2020/03/30	10	27.40	11	27.90	28.30	-1	7,425	-0.01%
2020/03/27	1	27.95	0	0.00	27.95	1	7,509	0.01%
2020/03/25	0	0.00	4	29.14	28.90	-4	8,151	-0.05%
2020/03/24	0	0.00	1	28.55	28.40	-1	8,194	-0.01%
2020/03/23	3	27.83	0.1	28.00	27.70	2.9	8,536	0.03%
2020/03/20	21	29.63	25	30.05	29.45	-4	8,940	-0.04%
2020/03/19	35.1	27.23	39	27.76	28.40	-3.9	9,253	-0.04%
2020/03/18	10	28.05	21	28.11	26.95	-11	8,872	-0.12%
2020/03/17	20	25.78	22	26.56	26.95	-2	9,000	-0.02%
2020/03/16	44	29.30	36	29.14	27.00	8	8,874	0.09%
2020/03/13	59	28.95	9	29.45	29.75	50	8,709	0.57%
2020/03/12	17	32.74	7	32.71	32.10	10	8,506	0.12%
2020/03/11	0	0.00	2	35.25	34.85	-2	8,348	-0.02%
2020/03/10	5	35.46	0	0.00	35.80	5	8,328	0.06%
2020/03/09	12	36.17	1	36.05	35.60	11	8,248	0.13%
2020/03/06	1	37.05	4	37.23	37.55	-3	8,123	-0.04%
2020/03/05	130	37.12	1	37.25	36.90	129	8,060	1.60%	大買/鉅額交易
2020/03/04	81	36.86	211	37.40	37.65	-130	7,951	-1.63%	大賣/鉅額交易
2020/03/03	132	37.69	150	37.99	37.45	-18	7,867	-0.23%	大買/大賣/
2020/03/02	0	0.00	5	36.20	36.40	-5	7,673	-0.07%
2020/02/27	135	36.26	0	0.00	35.00	135	7,547	1.79%	大買/鉅額交易
2020/02/26	111	36.19	251	36.03	36.50	-140	7,373	-1.90%	大買/大賣/鉅額交易
2020/02/25	15	34.52	10	34.75	34.90	5	7,202	0.07%
2020/02/24	135	35.00	0	0.00	34.90	135	7,183	1.88%	大買/鉅額交易
2020/02/21	2	36.30	6	36.24	35.45	-4	7,171	-0.06%
2020/02/20	3	34.95	130	35.28	35.30	-127	7,060	-1.80%	大賣/鉅額交易
2020/02/19	1	34.75	1	34.75	34.70	0	7,049	0.00%
2020/02/18	65	34.90	30	35.05	34.75	35	7,057	0.50%
2020/02/17	2	34.43	0	0.00	34.60	2	7,086	0.03%
2020/02/14	0	0.00	30	34.43	34.40	-30	7,082	-0.42%
2020/02/13	15	33.95	36	34.46	34.15	-21	7,087	-0.30%
2020/02/12	0	0.00	10	34.25	34.15	-10	7,121	-0.14%
2020/02/11	10	33.85	0	0.00	34.00	10	7,123	0.14%
2020/02/10	31	33.17	1	33.20	33.05	30	7,237	0.41%
2020/02/07	0	0.00	40	33.67	33.35	-40	7,243	-0.55%
2020/02/06	0	0.00	0.5	34.50	34.20	-0.5	7,237	-0.01%
2020/02/05	15	34.00	3.1	33.65	33.60	12	7,244	0.16%
2020/02/04	0	0.00	17	33.38	33.50	-17	7,220	-0.24%
2020/02/03	19	32.86	45	32.36	33.00	-26	7,249	-0.36%
2020/01/31	45	34.53	15	35.00	34.25	30	7,189	0.42%
2020/01/30	126	34.96	71	35.18	34.20	55	7,193	0.76%	大買/
2020/01/20	57	37.71	1	37.85	37.55	56	7,143	0.78%
2020/01/17	0	0.00	51	38.10	37.80	-51	7,229	-0.71%
2020/01/16	1	37.55	7	37.40	37.70	-6	7,309	-0.08%
2020/01/15	50	37.80	50	38.00	37.35	0	7,445	0.00%
2020/01/14	0	0.00	61	37.48	37.80	-61	7,433	-0.82%
2020/01/13	0	0.00	25	37.28	37.50	-25	7,430	-0.34%
2020/01/10	0	0.00	3	36.53	36.65	-3	7,450	-0.04%
2020/01/09	10.2	36.56	0	0.00	36.95	10.2	7,461	0.14%
2020/01/08	5	36.50	0	0.00	36.15	5	7,466	0.07%
2020/01/07	20	37.21	0	0.00	37.00	20	7,476	0.27%
2020/01/06	3	38.32	0	0.00	38.20	3	7,443	0.04%
2020/01/03	101	38.13	53	38.59	38.15	48	7,509	0.64%	大買/
2020/01/02	10.1	38.50	50	38.45	38.35	-40	7,550	-0.53%
2019/12/31	8	38.44	0	0.00	38.45	8	7,597	0.11%
2019/12/30	1.1	38.40	0	0.00	38.35	1.1	7,685	0.01%
2019/12/27	1	39.05	0	0.00	38.50	1	7,650	0.01%
2019/12/26	5	38.85	3	38.57	38.40	2	7,510	0.03%
2019/12/25	1	38.95	0	0.00	38.90	1	7,446	0.01%
2019/12/24	7	39.24	16	39.17	38.75	-9	7,452	-0.12%
2019/12/23	35	39.47	46	39.64	39.20	-11	7,343	-0.15%
2019/12/20	37.1	38.80	27	39.01	39.00	10.1	6,899	0.15%
2019/12/19	11	38.26	5	38.25	38.50	6	6,622	0.09%
2019/12/18	7	38.57	3	38.98	38.10	4	6,490	0.06%
2019/12/17	10	38.52	9	38.41	38.00	1	6,134	0.02%
2019/12/16	4	37.56	130	37.38	39.10	-126	5,802	-2.17%	大賣/鉅額交易
2019/12/13	17	35.66	2	36.00	35.55	15	5,577	0.27%
2019/12/12	69	36.56	22	36.70	36.40	47	5,540	0.85%
2019/12/11	0.1	35.70	1	35.80	35.70	-0.9	5,287	-0.02%
2019/12/09	1	35.10	173	35.07	35.10	-172	5,418	-3.17%	大賣/鉅額交易
2019/12/06	14	35.80	1	35.60	35.50	13	5,434	0.24%
2019/12/05	1	35.35	0	0.00	35.85	1	5,489	0.02%
2019/12/03	8	35.15	15	35.15	35.45	-7	5,542	-0.13%
2019/12/02	1	35.25	0	0.00	35.40	1	5,569	0.02%
2019/11/29	25	35.17	0	0.00	35.05	25	5,542	0.45%
2019/11/28	40	35.43	22	35.59	35.35	18	5,538	0.33%
2019/11/27	30	35.85	64	36.07	35.90	-34	5,556	-0.61%
2019/11/26	0	0.00	33	35.33	35.20	-33	5,461	-0.60%
2019/11/22	21.1	35.05	0	0.00	34.85	21.1	5,519	0.38%
2019/11/21	3	34.53	21	34.61	34.75	-18	5,528	-0.33%
2019/11/20	35	34.74	10	34.80	34.75	25	5,526	0.45%
2019/11/19	2	35.08	1	35.20	35.10	1	5,512	0.02%
2019/11/18	4	35.20	37	35.32	35.50	-33	5,514	-0.60%
2019/11/15	2	34.90	4	34.80	34.85	-2	5,509	-0.04%
2019/11/14	43	34.41	10	34.28	34.35	33	5,518	0.60%
2019/11/13	8	34.91	5	34.90	34.95	3	5,520	0.05%
2019/11/12	12	34.85	0	0.00	35.05	12	5,576	0.22%
2019/11/11	11	34.99	0	0.00	34.65	11	5,626	0.20%
2019/11/08	3	35.82	1	35.75	35.75	2	5,640	0.04%
2019/11/07	144	35.81	1	35.85	36.10	143	5,692	2.51%	大買/鉅額交易
2019/11/06	10	37.00	0	0.00	36.90	10	5,686	0.18%
2019/11/05	12	37.52	10	37.85	37.50	2	5,984	0.03%
2019/11/04	3	37.35	50	37.41	37.30	-47	6,019	-0.78%
2019/11/01	5	37.10	65	37.00	37.30	-60	6,039	-0.99%
2019/10/31	25	37.03	5	37.30	36.80	20	6,132	0.33%
2019/10/30	11	37.82	0	0.00	37.50	11	6,142	0.18%
2019/10/29	56	37.78	0	0.00	37.50	56	6,135	0.91%
2019/10/28	100	38.10	0	0.00	37.90	100	6,209	1.61%
2019/10/25	0	0.00	15	38.75	38.75	-15	6,201	-0.24%
2019/10/24	5	38.85	60	38.74	39.25	-55	6,162	-0.89%
2019/10/23	70	38.53	134	38.91	38.50	-64	6,182	-1.04%	大賣/
2019/10/22	40	38.00	40	38.35	38.00	0	6,083	0.00%
2019/10/21	5	38.05	15	38.05	38.10	-10	6,093	-0.16%
2019/10/18	55	38.15	50	38.46	37.90	5	6,115	0.08%
2019/10/17	0	0.00	116	37.88	38.10	-116	6,146	-1.89%	大賣/鉅額交易
2019/10/16	50	37.60	0	0.00	37.50	50	6,336	0.79%
2019/10/15	65	38.10	6	38.72	37.95	59	6,533	0.90%
2019/10/14	1	38.45	72	38.38	38.25	-71	6,572	-1.08%
2019/10/09	25	37.78	51	38.01	37.70	-26	6,532	-0.40%
2019/10/08	0	0.00	33	38.15	38.25	-33	6,479	-0.51%
2019/10/04	20	37.45	16	37.51	36.85	4	6,431	0.06%
2019/10/03	1	36.20	0	0.00	36.45	1	6,430	0.02%
2019/10/02	10	36.05	5	36.20	36.05	5	6,775	0.07%
2019/09/27	24	35.93	3	35.83	35.50	21	6,765	0.31%
2019/09/26	0	0.00	10	36.65	36.70	-10	6,700	-0.15%
2019/09/25	35	37.06	2	36.95	36.65	33	6,722	0.49%
2019/09/24	7	37.94	0	0.00	37.60	7	6,712	0.10%
2019/09/23	60	37.88	15.1	38.00	37.65	44.9	6,702	0.67%
2019/09/19	13	37.90	10	37.75	37.50	3	6,640	0.05%
2019/09/18	42.1	38.76	94	39.00	38.55	-51.9	6,601	-0.79%
2019/09/17	10	37.45	0	0.00	36.65	10	6,243	0.16%
2019/09/16	5	36.75	1	36.80	37.10	4	6,305	0.06%
2019/09/12	7	37.00	0	0.00	37.05	7	6,354	0.11%
2019/09/11	5	36.43	7	36.36	37.25	-2	6,393	-0.03%
2019/09/10	1	35.80	4	36.43	35.85	-3	6,314	-0.05%
2019/09/09	41	36.52	0	0.00	36.75	41	6,308	0.65%
2019/09/06	0	0.00	11	36.06	36.20	-11	6,293	-0.17%
2019/09/05	1	35.75	23	35.66	35.50	-22	6,436	-0.34%
2019/09/03	0	0.00	1	35.10	34.75	-1	6,550	-0.02%
2019/09/02	11	34.72	0	0.00	34.90	11	6,591	0.17%
2019/08/30	1	34.80	0	0.00	34.75	1	6,617	0.02%
2019/08/29	0	0.00	3	34.87	34.60	-3	6,662	-0.05%
2019/08/28	2	34.70	0	0.00	34.75	2	6,702	0.03%
2019/08/27	3	34.63	1	34.60	34.40	2	6,781	0.03%
2019/08/26	5	33.75	20	33.80	33.85	-15	6,789	-0.22%
2019/08/22	1	34.20	11	34.05	34.05	-10	6,845	-0.15%
2019/08/20	10	33.95	0	0.00	33.75	10	6,914	0.14%
2019/08/19	11	33.86	155	33.96	33.95	-144	6,963	-2.07%	大賣/鉅額交易
2019/08/16	1	34.05	14	34.24	34.20	-13	6,984	-0.19%
2019/08/15	10	33.70	12	33.81	33.70	-2	7,001	-0.03%
2019/08/14	1	33.30	3	33.15	33.25	-2	7,095	-0.03%
2019/08/13	24	32.66	11	32.37	32.65	13	7,071	0.18%
2019/08/12	18	32.82	4	33.16	33.25	14	7,124	0.20%
2019/08/08	3	32.80	2	33.00	32.85	1	7,143	0.01%
2019/08/07	11	33.06	3.1	33.31	33.00	8	7,184	0.11%
2019/08/06	20	35.53	7	35.69	35.85	13	7,017	0.19%
2019/08/05	115	36.49	3	36.35	36.40	112	7,074	1.58%	大買/鉅額交易
2019/08/02	22	36.99	120	37.20	36.80	-98	7,279	-1.35%	大賣/
2019/08/01	53	38.23	2	38.00	37.95	51	7,349	0.69%
2019/07/30	122	39.30	1	39.00	38.75	121	7,993	1.51%	大買/鉅額交易
2019/07/29	1	40.45	3	40.55	40.10	-2	7,996	-0.03%
2019/07/26	2	40.13	65	40.04	40.25	-63	8,005	-0.79%
2019/07/25	0	0.00	61	40.11	40.25	-61	8,165	-0.75%
2019/07/24	0	0.00	5	39.80	39.35	-5	8,097	-0.06%
2019/07/23	0	0.00	5	39.40	39.50	-5	8,160	-0.06%
2019/07/19	46	39.59	17	39.19	39.15	29	8,258	0.35%
2019/07/18	17	39.98	8	39.94	39.55	9	8,268	0.11%
2019/07/17	3	40.08	26	39.92	40.55	-23	8,135	-0.28%
2019/07/16	0	0.00	9	39.55	39.40	-9	8,035	-0.11%
2019/07/15	0	0.00	1	38.95	38.95	-1	8,111	-0.01%
2019/07/12	2	38.95	6	39.09	38.90	-4	8,342	-0.05%
2019/07/11	8	39.09	23	39.20	39.20	-15	8,562	-0.18%
2019/07/10	4	38.75	1	38.85	38.65	3	8,614	0.03%
2019/07/09	28	38.58	2	38.70	38.65	26	8,828	0.29%
2019/07/08	35	39.34	19	39.23	39.00	16	9,049	0.18%
2019/07/05	0	0.00	10	37.40	37.50	-10	9,086	-0.11%
2019/07/04	1	37.10	14	37.24	37.10	-13	10,207	-0.13%
2019/07/03	5	36.95	12	37.15	37.00	-7	10,571	-0.07%
2019/07/02	2	37.40	4	37.14	37.35	-2	10,901	-0.02%
2019/07/01	12	36.96	8	37.05	36.85	4	11,031	0.04%
2019/06/28	0	0.00	6	36.65	36.55	-6	11,361	-0.05%
2019/06/27	2	37.00	42	36.98	36.70	-40	11,501	-0.35%
2019/06/26	11	36.52	0	0.00	36.80	11	11,707	0.09%
2019/06/25	16	37.01	4	37.83	36.75	12	11,834	0.10%
2019/06/24	0	0.00	7	37.21	37.40	-7	11,963	-0.06%
2019/06/21	7	37.31	9	37.19	37.20	-2	12,065	-0.02%
2019/06/20	27	37.31	29	37.19	37.10	-2	12,189	-0.02%
2019/06/19	0	0.00	11	37.08	37.05	-11	12,635	-0.09%
2019/06/17	11	36.64	0	0.00	36.50	11	13,098	0.08%
2019/06/14	0	0.00	2	36.95	36.90	-2	13,916	-0.01%
2019/06/13	17	36.89	17	37.04	36.80	0	14,624	0.00%
2019/06/12	10	35.90	0	0.00	36.25	10	14,754	0.07%
2019/06/11	1	36.10	14	36.38	36.00	-13	14,900	-0.09%
2019/06/10	11	35.50	3.1	35.61	35.50	7.9	14,813	0.05%
2019/06/06	16	35.00	5	34.98	34.95	11	14,843	0.07%
2019/06/05	3	35.65	4	35.64	34.85	-1	14,952	-0.01%
2019/06/04	12	35.15	2	35.15	35.15	10	14,982	0.07%
2019/06/03	11	35.40	80.1	35.16	35.10	-69.1	15,244	-0.45%
2019/05/31	10	36.55	11	36.59	36.10	-1	15,195	-0.01%
2019/05/30	1	36.40	1	36.10	36.25	0	15,280	0.00%
2019/05/29	10	35.75	2	35.88	35.70	8	15,399	0.05%
2019/05/28	12	36.28	0	0.00	36.05	12	15,485	0.08%
2019/05/27	0	0.00	1	35.90	35.80	-1	15,658	-0.01%
2019/05/24	2.1	36.01	2	36.00	36.15	0.1	16,081	0.00%
2019/05/23	0	0.00	0	35.80	35.65	0	16,183	0.00%
2019/05/22	51	36.23	41	36.50	36.10	10	16,253	0.06%
2019/05/21	10	36.24	8	35.89	36.65	2	16,356	0.01%
2019/05/20	0	0.00	2	34.85	34.55	-2	16,304	-0.01%
2019/05/17	16	35.47	14	35.46	34.55	2	16,364	0.01%
2019/05/16	74	35.98	22	36.62	35.50	52	16,401	0.32%
2019/05/15	7.1	36.62	61	36.53	36.70	-54	16,463	-0.33%
2019/05/14	9	35.08	5	35.18	35.65	4	16,506	0.02%
2019/05/13	119	35.56	10	35.57	35.40	109	16,473	0.66%	大買/鉅額交易
2019/05/10	8	37.18	111.2	36.10	36.45	-103.2	16,462	-0.63%	大賣/鉅額交易
2019/05/09	10	37.84	8	37.64	37.20	2	16,372	0.01%
2019/05/08	14	37.82	7	37.94	37.50	7	16,549	0.04%
2019/05/07	34	39.63	8.1	39.15	39.20	25.9	16,842	0.15%
2019/05/06	12	41.78	7	42.08	41.50	5	16,539	0.03%
2019/05/03	55	42.71	2	42.80	42.90	53	16,507	0.32%
2019/05/02	3.1	42.87	57	43.14	43.05	-53.9	16,608	-0.32%
2019/04/30	10	41.15	10	41.30	41.80	0	16,598	0.00%
2019/04/29	1	41.40	2	41.20	41.20	-1	16,873	-0.01%
2019/04/26	1	41.40	17	41.59	41.20	-16	16,896	-0.09%
2019/04/25	4	42.03	0	0.00	42.00	4	17,209	0.02%
2019/04/24	4	42.55	10	42.45	42.45	-6	17,234	-0.03%
2019/04/23	0	0.00	13	42.50	42.60	-13	17,276	-0.08%
2019/04/22	0	0.00	4	43.25	43.15	-4	17,522	-0.02%
2019/04/19	7	42.56	0	0.00	42.70	7	17,712	0.04%
2019/04/18	110	43.00	26	43.38	42.15	84	17,796	0.47%	大買/
2019/04/17	7	45.29	4	45.35	44.30	3	17,877	0.02%
2019/04/16	4	44.10	27	44.13	44.50	-23	17,684	-0.13%
2019/04/15	16	43.58	51	43.97	43.90	-35	17,630	-0.20%
2019/04/12	17	43.84	45	43.85	43.75	-28	17,456	-0.16%
2019/04/11	26	43.28	51	43.36	43.00	-25	17,228	-0.15%
2019/04/10	68.1	43.96	74	44.63	44.25	-5.9	16,912	-0.03%
2019/04/09	34	41.51	13	41.77	42.00	21	15,995	0.13%
2019/04/08	12	41.04	13	41.21	40.90	-1	15,740	-0.01%
2019/04/03	4	40.40	9	40.82	40.45	-5	15,536	-0.03%
2019/04/02	10	41.13	9	41.00	40.80	1	15,407	0.01%
2019/04/01	16	40.20	0	0.00	40.15	16	15,066	0.11%
2019/03/29	22	40.02	1	40.10	39.95	21	14,931	0.14%
2019/03/28	12	39.62	2	39.60	39.55	10	14,844	0.07%
2019/03/27	13	39.98	10	39.90	39.85	3	14,968	0.02%
2019/03/26	1	39.40	2	39.60	39.20	-1	14,863	-0.01%
2019/03/25	14	39.31	6	39.40	38.85	8	14,975	0.05%
2019/03/22	20.1	41.02	5	40.87	40.60	15.1	14,881	0.10%
2019/03/21	8	40.39	4	40.10	40.10	4	14,527	0.03%
2019/03/20	43.1	40.13	180	40.52	40.35	-136.9	14,483	-0.95%	大賣/鉅額交易
2019/03/19	198	40.89	11	40.86	39.55	187	14,288	1.31%	大買/鉅額交易
2019/03/18	12	39.20	39	39.51	41.15	-27	13,620	-0.20%
2019/03/15	3	37.50	5	37.30	37.45	-2	13,140	-0.02%
2019/03/14	9	36.85	11	36.81	36.80	-2	12,936	-0.02%
2019/03/12	1	36.35	28	36.36	36.00	-27	13,193	-0.20%
2019/03/11	1	36.85	30	36.22	36.25	-29	13,291	-0.22%
2019/03/08	26	35.58	4	35.80	36.00	22	13,536	0.16%
2019/03/07	16	35.77	1.1	35.74	35.60	14.9	14,841	0.10%
2019/03/06	1	37.40	0	0.00	37.25	1	15,111	0.01%
2019/03/05	2	37.80	2	38.30	37.50	0	15,338	0.00%
2019/03/04	36	37.52	25	37.08	37.90	11	15,348	0.07%
2019/02/27	5	36.81	12	36.81	36.80	-7	15,395	-0.05%
2019/02/26	20	37.35	2	37.80	37.45	18	15,447	0.12%
2019/02/25	29.1	38.04	24	38.92	38.00	5.1	15,655	0.03%
2019/02/22	1	37.05	6	37.20	37.10	-5	15,441	-0.03%
2019/02/21	7	36.81	4	36.50	36.55	3	15,576	0.02%
2019/02/20	2	37.28	9	37.07	37.00	-7	15,698	-0.04%
2019/02/19	1	36.60	1	36.55	36.55	0	15,945	0.00%
2019/02/18	3	35.88	4	35.84	35.90	-1	16,167	-0.01%
2019/02/15	8	35.81	0	0.00	35.35	8	16,495	0.05%
2019/02/14	0	0.00	2	36.85	36.50	-2	17,457	-0.01%
2019/02/13	4.1	36.25	13	36.32	36.20	-8.9	17,620	-0.05%
2019/02/12	0	0.00	10	37.20	37.10	-10	17,598	-0.06%
2019/02/11	6	36.65	20	36.68	36.80	-14	17,833	-0.08%
2019/01/30	1	36.75	0	0.00	36.55	1	17,875	0.01%
2019/01/29	14	37.50	55	36.96	37.00	-41	17,804	-0.23%
2019/01/28	13	37.05	89	37.38	37.95	-76	17,508	-0.43%
2019/01/25	30	34.91	4	34.94	34.80	26	17,053	0.15%
2019/01/24	6	34.82	4	34.66	34.45	2	17,031	0.01%
2019/01/23	12	34.55	2	34.40	34.50	10	17,032	0.06%
2019/01/22	16	34.37	6	34.23	34.00	10	16,931	0.06%
2019/01/21	102	34.92	17	33.92	34.10	85	16,789	0.51%	大買/
2019/01/18	0	0.00	5	33.05	32.95	-5	16,517	-0.03%
2019/01/17	49	32.96	22	33.05	32.85	27	16,516	0.16%
2019/01/16	2	34.10	1	34.30	34.05	1	16,348	0.01%
2019/01/15	2	33.83	11	33.82	33.80	-9	16,294	-0.06%
2019/01/14	8	33.72	7	34.20	33.60	1	16,235	0.01%
2019/01/11	33	34.05	25.1	34.60	33.60	7.9	15,993	0.05%
2019/01/10	8	34.84	4	35.30	34.60	4	15,728	0.03%
2019/01/09	48	36.13	0	0.00	35.35	48	15,538	0.31%
2019/01/08	2	37.00	71	36.91	37.00	-69	15,237	-0.45%
2019/01/04	0	0.00	4	35.10	36.50	-4	15,269	-0.03%
2019/01/03	1	36.80	3	36.18	36.10	-2	15,382	-0.01%
2019/01/02	7	35.81	1	35.75	36.10	6	15,459	0.04%
2018/12/28	24	35.32	2	35.03	35.35	22	15,655	0.14%
2018/12/27	20	36.50	15	36.65	36.50	5	15,552	0.03%
2018/12/26	5	37.77	10	37.60	36.20	-5	15,523	-0.03%
2018/12/25	12	36.18	3	35.85	36.05	9	15,419	0.06%
2018/12/24	2	36.33	2	35.95	36.60	0	15,423	0.00%
2018/12/20	65	36.27	12.1	36.03	35.90	52.9	15,428	0.34%
2018/12/19	16	38.29	3	38.10	38.15	13	15,382	0.08%
2018/12/18	3	39.10	1	38.80	38.80	2	15,267	0.01%
2018/12/17	1	38.40	3	37.93	37.75	-2	15,081	-0.01%
2018/12/14	12	38.99	11	39.02	38.65	1	14,964	0.01%
2018/12/13	2	38.90	30	38.55	38.90	-28	14,878	-0.19%
2018/12/12	2	39.70	1	39.55	39.45	1	14,731	0.01%
2018/12/11	19	39.51	2	39.43	39.15	17	14,594	0.12%
2018/12/10	93	40.98	3	40.23	39.50	90	14,454	0.62%
2018/12/07	22	43.16	41	43.32	42.80	-19	14,188	-0.13%
2018/12/06	44	42.84	16	43.63	42.55	28	14,100	0.20%
2018/12/05	19	46.10	13	45.90	46.45	6	13,891	0.04%
2018/12/04	5	47.38	12.1	46.36	46.35	-7.1	13,879	-0.05%
2018/12/03	19	46.26	24	46.51	47.25	-5	13,881	-0.04%
2018/11/30	28	47.58	28	47.93	45.55	0	13,493	0.00%
2018/11/29	12	48.00	13	49.01	47.00	-1	12,082	-0.01%
2018/11/28	1.1	44.69	44	44.56	45.30	-42.9	11,511	-0.37%
2018/11/27	0	0.00	50	42.67	43.15	-50	11,258	-0.44%
2018/11/26	25	41.58	21	42.29	41.40	4	11,163	0.04%
2018/11/23	42	42.18	15	42.37	41.90	27	10,973	0.25%
2018/11/22	47	43.75	49	44.13	42.60	-2	10,822	-0.02%
2018/11/21	20	42.89	38	42.92	43.00	-18	10,409	-0.17%
2018/11/20	14	42.86	20	42.74	42.80	-6	10,156	-0.06%
2018/11/19	4	43.48	11	43.22	41.85	-7	9,861	-0.07%
2018/11/16	52	44.05	58.1	44.11	43.00	-6.1	9,654	-0.06%
2018/11/15	20	43.01	20	43.18	42.90	0	9,436	0.00%
2018/11/14	37.1	43.91	18	44.84	43.00	19.1	9,140	0.21%
2018/11/13	90.1	45.34	45	44.56	44.55	45.1	8,732	0.52%
2018/11/12	2	40.80	18	42.05	42.35	-16	7,639	-0.21%
2018/11/09	33	39.24	35	39.53	38.50	-2	7,419	-0.03%
2018/11/08	5	39.53	8	39.35	39.10	-3	7,418	-0.04%
2018/11/07	0	0.00	18	35.16	37.15	-18	7,128	-0.25%
2018/11/06	1	33.70	0	0.00	33.80	1	7,101	0.01%
2018/11/05	2	36.00	2	35.65	34.85	0	7,288	0.00%
2018/11/02	11	35.73	11	35.48	35.70	0	7,240	0.00%
2018/11/01	0	0.00	32	34.44	34.90	-32	7,135	-0.45%
2018/10/31	0	0.00	6	33.61	33.60	-6	7,146	-0.08%
2018/10/30	40	32.83	48	32.63	32.70	-8	7,060	-0.11%
2018/10/29	25	31.49	22	31.62	31.70	3	6,981	0.04%
2018/10/26	2	31.18	0	0.00	31.15	2	6,938	0.03%
2018/10/25	3	31.85	1	31.75	31.70	2	6,878	0.03%
2018/10/24	3	34.00	13	34.54	33.40	-10	6,787	-0.15%
2018/10/23	24	33.20	10	33.15	33.00	14	6,567	0.21%
2018/10/22	0	0.00	7	33.26	33.80	-7	6,553	-0.11%
2018/10/19	1	31.30	0	0.00	32.20	1	6,460	0.02%
2018/10/17	1	31.45	0	0.00	31.10	1	6,306	0.02%
2018/10/16	0	32.00	0	0.00	31.85	0	6,232	0.00%
2018/10/15	54	32.72	53	31.25	32.10	1	6,185	0.02%
2018/10/12	30	30.80	4	31.03	31.10	26	6,113	0.43%
2018/10/11	216	30.44	39	31.28	30.40	177	6,168	2.87%	大買/鉅額交易
2018/10/09	44	34.17	56	34.57	33.75	-12	5,982	-0.20%
2018/10/08	49	35.52	0	0.00	35.50	49	5,802	0.84%
2018/10/05	5	37.74	0	0.00	38.40	5	5,547	0.09%
2018/10/04	2	38.65	0	0.00	39.05	2	5,427	0.04%
2018/10/03	5	38.94	2	39.80	38.90	3	5,353	0.06%
2018/10/02	6	39.55	12	39.76	39.50	-6	5,297	-0.11%
2018/10/01	5	40.03	2	39.95	39.90	3	5,281	0.06%
2018/09/28	8	41.36	0	0.00	40.60	8	5,253	0.15%
2018/09/26	22	43.13	28	42.52	43.05	-6	5,288	-0.11%
2018/09/21	0	0.00	1	40.60	39.90	-1	5,244	-0.02%
2018/09/20	5	39.55	5	40.00	39.40	0	5,200	0.00%
2018/09/19	0	0.00	16	40.02	40.05	-16	5,207	-0.31%
2018/09/18	3	38.78	0	0.00	38.50	3	5,175	0.06%
2018/09/17	1	39.10	2	39.70	39.30	-1	5,159	-0.02%
2018/09/14	2	40.05	2	40.00	40.10	0	5,128	0.00%
2018/09/13	0	0.00	0.2	39.40	39.30	-0.2	5,096	0.00%
2018/09/12	1	38.65	4	38.20	39.30	-3	5,099	-0.06%
2018/09/11	0	0.00	1	38.90	38.80	-1	5,147	-0.02%
2018/09/10	3	38.23	30	38.35	37.20	-27	5,086	-0.53%
2018/09/07	230	40.72	15	42.00	39.90	215	5,012	4.29%	大買/鉅額交易
2018/09/06	13	42.98	21	43.10	42.70	-8	4,873	-0.16%
2018/09/04	1	43.70	1	43.75	44.35	0	4,910	0.00%
2018/09/03	1	43.55	0	0.00	43.45	1	4,930	0.02%
2018/08/31	33	44.28	30	44.80	44.60	3	4,955	0.06%
2018/08/30	31	44.30	0	0.00	44.10	31	4,956	0.63%
2018/08/29	0	0.00	62	44.64	44.65	-62	5,025	-1.23%
2018/08/28	1	44.20	0	0.00	44.40	1	5,106	0.02%
2018/08/27	12	44.24	0	0.00	44.10	12	5,144	0.23%
2018/08/24	31	43.79	1	43.35	43.55	30	5,162	0.58%
2018/08/23	31	44.14	0	0.00	44.15	31	5,221	0.59%
2018/08/22	21	44.28	9	44.77	44.35	12	5,244	0.23%
2018/08/20	15	43.17	0	0.00	42.10	15	5,034	0.30%
2018/08/16	15	43.37	1	43.65	43.55	14	5,097	0.27%
2018/08/15	24	44.33	113	43.78	42.85	-89	5,021	-1.77%	大賣/
2018/08/14	0	0.00	6	46.38	46.15	-6	4,878	-0.12%
2018/08/13	2	46.53	2	45.60	47.05	0	4,842	0.00%
2018/08/10	42	47.69	2	48.10	47.05	40	4,764	0.84%
2018/08/09	2	51.80	0	0.00	51.60	2	4,683	0.04%
2018/08/08	5	52.14	5	52.56	52.60	0	4,743	0.00%
2018/08/07	11	51.84	78	52.23	52.40	-67	4,823	-1.39%
2018/08/06	0	0.00	5	55.50	55.40	-5	4,710	-0.11%
2018/08/02	1	54.60	41	54.40	54.00	-40	4,757	-0.84%
2018/07/31	0	0.00	10	54.63	53.90	-10	4,998	-0.20%
2018/07/27	0	0.00	1	54.70	54.80	-1	5,066	-0.02%
2018/07/23	1	53.40	0	0.00	53.40	1	5,553	0.02%
2018/07/20	7	53.97	10	54.20	53.70	-3	5,622	-0.05%
2018/07/19	2	54.35	0	0.00	53.70	2	5,615	0.04%
2018/07/18	21	54.41	26	55.28	55.00	-5	5,598	-0.09%
2018/07/17	3	52.93	3	52.30	52.50	0	5,448	0.00%
2018/07/16	10	52.70	0	0.00	52.80	10	5,456	0.18%
2018/07/13	10	51.80	0	0.00	52.80	10	5,476	0.18%
2018/07/12	0	0.00	2	51.30	51.40	-2	5,501	-0.04%
2018/07/09	0	0.00	1	51.50	51.90	-1	5,687	-0.02%
2018/07/05	22	51.21	21	51.96	51.30	1	5,724	0.02%
2018/07/04	2	51.40	1	50.60	50.60	1	5,784	0.02%
2018/07/03	13	54.97	7	53.63	52.80	6	5,779	0.10%
2018/07/02	20	56.90	0	0.00	56.60	20	5,676	0.35%
2018/06/29	0	0.00	1	56.80	56.90	-1	5,851	-0.02%
2018/06/28	3	56.10	0	0.00	55.80	3	6,004	0.05%
2018/06/27	1	56.60	13	56.77	56.90	-12	6,064	-0.20%
2018/06/26	11	55.75	0	0.00	56.00	11	6,129	0.18%
2018/06/25	3	57.07	2	56.70	56.60	1	6,399	0.02%
2018/06/22	1	56.30	0	0.00	56.70	1	6,855	0.01%
2018/06/20	10	57.88	1	57.00	56.90	9	6,973	0.13%
2018/06/19	3	59.67	0	0.00	59.00	3	7,225	0.04%
2018/06/15	0	0.00	6	59.38	59.30	-6	7,445	-0.08%
2018/06/14	17	59.60	17	60.50	59.50	0	7,359	0.00%
2018/06/12	12	59.30	0	0.00	59.20	12	7,402	0.16%
2018/06/11	9	59.73	0	0.00	59.60	9	7,387	0.12%
2018/06/08	0	0.00	14	60.02	60.20	-14	7,373	-0.19%
2018/06/07	20	59.95	3	60.93	59.70	17	7,417	0.23%
2018/06/06	13	60.73	46	60.81	60.60	-33	7,372	-0.45%
2018/06/05	5	60.30	8	60.31	59.90	-3	7,306	-0.04%
2018/06/04	1	59.10	8	58.83	59.20	-7	7,203	-0.10%
2018/06/01	1	58.60	0	0.00	58.50	1	7,200	0.01%
2018/05/31	1	58.60	11	58.91	58.60	-10	7,188	-0.14%
2018/05/30	51	58.67	50	58.50	58.50	1	7,156	0.01%
2018/05/29	40	58.25	40	58.50	58.30	0	7,114	0.00%
2018/05/28	10	58.60	10	59.30	58.60	0	7,133	0.00%
2018/05/25	9	58.40	15	58.20	58.20	-6	7,156	-0.08%
2018/05/24	4	58.93	0	0.00	59.10	4	7,129	0.06%
2018/05/23	10	57.50	10	57.80	57.20	0	7,063	0.00%
2018/05/22	16	58.39	16	59.26	58.10	0	7,053	0.00%
2018/05/21	6	58.80	1	59.10	58.70	5	7,088	0.07%
2018/05/18	11	58.54	10	58.80	58.30	1	7,084	0.01%
2018/05/17	27	60.41	34	61.11	59.50	-7	7,133	-0.10%
2018/05/16	8	58.54	7	58.97	58.40	1	6,987	0.01%
2018/05/15	9	58.36	9	58.77	57.80	0	7,014	0.00%
2018/05/14	11	57.27	10	57.00	56.80	1	7,104	0.01%
2018/05/11	0	0.00	1	56.70	56.40	-1	7,124	-0.01%
2018/05/09	7	57.30	0	0.00	56.40	7	7,127	0.10%
2018/05/08	5	58.42	7	58.07	57.50	-2	7,379	-0.03%
2018/05/07	7	57.33	0	0.00	56.70	7	7,288	0.10%
2018/05/04	0	0.00	6	59.70	58.50	-6	7,268	-0.08%
2018/05/03	1	58.00	0	0.00	58.10	1	7,256	0.01%
2018/05/02	76	58.98	2	59.00	58.40	74	7,308	1.01%
2018/04/30	1	55.70	80	59.96	60.50	-79	7,271	-1.09%
2018/04/27	4	56.13	0	0.00	55.00	4	7,150	0.06%
2018/04/26	24	59.33	1	61.10	57.40	23	7,033	0.33%
2018/04/25	1	60.50	17	60.29	60.70	-16	6,981	-0.23%
2018/04/24	6	60.87	0	0.00	60.00	6	7,009	0.09%
2018/04/23	13	61.82	0	0.00	61.20	13	7,046	0.18%
2018/04/20	13	61.84	23	62.26	62.50	-10	7,074	-0.14%
2018/04/19	10	62.10	1	61.50	61.50	9	7,065	0.13%
2018/04/17	10	60.80	10	61.50	61.80	0	7,018	0.00%
2018/04/16	23	62.71	0	0.00	62.10	23	6,974	0.33%
2018/04/13	7	63.40	0	0.00	63.00	7	6,967	0.10%
2018/04/12	12	63.84	20	63.75	63.60	-8	7,059	-0.11%
2018/04/11	23	64.00	21	64.71	63.70	2	7,116	0.03%
2018/04/10	21	65.16	0	0.00	64.50	21	7,222	0.29%
2018/04/09	21	67.45	44	69.13	66.50	-23	7,178	-0.32%
2018/04/03	42	67.29	30	67.40	67.60	12	7,098	0.17%
2018/04/02	26	68.53	40	69.01	67.30	-14	7,089	-0.20%
2018/03/31	4	68.20	30	67.79	68.10	-26	6,997	-0.37%
2018/03/30	20	67.04	10	67.20	66.30	10	6,861	0.15%
2018/03/29	8	66.89	12	66.69	66.30	-4	6,865	-0.06%
2018/03/28	20	66.05	2	65.90	66.20	18	6,917	0.26%
2018/03/27	127	67.00	162	67.73	67.00	-35	7,085	-0.49%	大買/大賣/
2018/03/26	9	63.59	5	64.30	63.00	4	6,669	0.06%
2018/03/23	43	64.07	1	64.00	63.90	42	6,718	0.63%
2018/03/22	95	67.51	33	69.27	66.00	62	6,790	0.91%
2018/03/21	1.1	63.12	114	65.04	67.60	-112.9	6,851	-1.65%	大賣/鉅額交易
2018/03/20	4	61.95	0	0.00	62.00	4	6,794	0.06%
2018/03/16	0	0.00	4	62.90	62.30	-4	6,897	-0.06%
2018/03/15	19	61.87	9	62.06	61.80	10	6,835	0.15%
2018/03/14	4	62.30	5	62.20	62.30	-1	6,820	-0.01%
2018/03/13	11	63.27	8	62.89	63.00	3	6,827	0.04%
2018/03/08	5	60.90	1	61.20	61.10	4	6,825	0.06%
2018/03/07	6	59.92	3	60.40	60.50	3	6,847	0.04%
2018/03/05	1	60.80	1	61.10	60.50	0	6,887	0.00%
2018/03/02	1	61.00	0	0.00	61.00	1	6,868	0.01%
2018/02/27	6	61.33	0	0.00	61.00	6	6,895	0.09%
2018/02/26	1	62.10	0	0.00	62.20	1	6,970	0.01%
2018/02/22	5	62.30	0	0.00	62.00	5	7,022	0.07%
2018/02/21	0	0.00	8	62.23	63.00	-8	7,023	-0.11%
2018/02/12	3	60.20	1	60.30	59.90	2	6,981	0.03%
2018/02/09	7	58.29	3	59.53	60.00	4	7,002	0.06%
2018/02/08	4	62.38	0	0.00	62.10	4	6,923	0.06%
2018/02/07	1	63.80	10	63.64	63.50	-9	6,972	-0.13%
2018/02/06	13	63.95	3	64.43	62.30	10	6,922	0.14%
2018/02/05	2	68.50	5	68.60	68.60	-3	6,841	-0.04%
2018/02/02	0	0.00	4	70.80	70.60	-4	6,869	-0.06%
2018/02/01	10	70.70	0	0.00	70.50	10	6,928	0.14%
2018/01/31	70	72.77	32	73.24	71.00	38	6,891	0.55%
2018/01/30	0	0.00	12	71.41	71.40	-12	6,613	-0.18%
2018/01/29	8	70.20	8	70.80	70.20	0	6,547	0.00%
2018/01/26	1	69.10	2.1	69.01	69.30	-1.1	6,519	-0.02%
2018/01/25	8	69.38	7	70.23	68.60	1	6,529	0.02%
2018/01/24	27	69.42	13	69.40	69.20	14	6,512	0.21%
2018/01/23	33	70.21	0	0.00	69.50	33	6,482	0.51%
2018/01/22	12	70.48	10	71.50	71.20	2	6,471	0.03%
2018/01/19	5	71.54	1	71.60	71.10	4	6,489	0.06%
2018/01/18	5	72.84	1	73.20	72.00	4	6,477	0.06%
2018/01/17	0	0.00	5	72.90	73.00	-5	6,488	-0.08%
2018/01/16	8	73.08	5	73.00	72.60	3	6,478	0.05%
2018/01/15	0	0.00	22	72.00	71.80	-22	6,461	-0.34%
2018/01/12	2	71.10	5	70.80	71.30	-3	6,496	-0.05%
2018/01/11	16	70.50	5	70.50	70.20	11	6,582	0.17%
2018/01/10	11	71.27	0	0.00	70.80	11	6,671	0.16%
2018/01/08	21	73.13	16	73.53	72.00	5	6,845	0.07%
2018/01/05	0	0.00	6	75.80	75.20	-6	6,877	-0.09%
2018/01/04	19	75.81	29	75.80	75.60	-10	6,877	-0.15%
2018/01/03	5	74.86	12	74.48	74.20	-7	6,916	-0.10%
2018/01/02	1	73.90	7	73.70	73.90	-6	6,985	-0.09%