宏達電 (2498)-富邦-建國券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
43.05
漲跌
▲0.10
漲幅
+0.23%
成交量
2,101張
產業
上市通信網路類股
1094人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宏達電 (2498)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	20	42.95	0	0.00	42.95	20	8,400	0.24%
2024/11/19	10	43.15	16.3	43.19	43.30	-6.3	8,411	-0.07%
2024/11/18	16	42.53	8	42.69	42.85	8	8,411	0.10%
2024/11/15	5	42.99	38	43.00	42.95	-33	8,400	-0.39%
2024/11/14	10.3	42.61	26	42.54	42.50	-15.8	8,377	-0.19%
2024/11/13	6.1	44.08	3.1	43.97	43.90	3	8,331	0.04%
2024/11/12	4.2	44.84	1	45.00	44.75	3.2	8,351	0.04%
2024/11/11	9	44.62	5.3	44.77	45.10	3.8	8,344	0.04%
2024/11/08	3	44.18	0	0.00	44.35	3	8,338	0.04%
2024/11/07	1	44.55	1	44.35	44.95	0	8,390	0.00%
2024/11/06	2.1	44.14	7	44.15	43.80	-4.9	8,412	-0.06%
2024/11/05	5.2	44.32	22	43.89	44.10	-16.8	8,453	-0.20%
2024/11/04	0.2	43.20	11	43.27	43.55	-10.8	8,560	-0.13%
2024/11/01	5.4	42.91	1	43.10	43.10	4.4	8,647	0.05%
2024/10/30	2.2	44.08	1	44.30	44.00	1.2	8,625	0.01%
2024/10/29	4.2	44.71	1	44.70	44.30	3.2	8,670	0.04%
2024/10/28	4	45.26	9	45.86	45.70	-5	8,623	-0.06%
2024/10/25	0.4	46.10	0.1	45.70	45.60	0.3	8,590	0.00%
2024/10/24	25	46.15	6	46.73	45.85	19	8,579	0.22%
2024/10/23	20	48.60	22.2	47.72	47.60	-2.2	8,427	-0.03%
2024/10/22	1	48.00	7.2	47.99	47.90	-6.2	8,331	-0.07%
2024/10/21	3	48.80	0	0.00	48.00	3	8,363	0.04%
2024/10/18	3	49.03	9	48.71	48.40	-6	8,356	-0.07%
2024/10/17	3	48.60	6	48.46	48.65	-3	8,247	-0.04%
2024/10/16	10.4	47.98	5	48.59	47.80	5.4	8,203	0.07%
2024/10/15	25	48.69	27	48.81	48.60	-2	8,126	-0.02%
2024/10/14	1.2	47.38	3	47.53	47.65	-1.9	8,029	-0.02%
2024/10/11	5.7	48.17	5.2	48.34	47.50	0.5	8,014	0.01%
2024/10/09	67.6	49.19	115.1	48.50	48.20	-47.5	7,955	-0.60%	大賣/
2024/10/08	51.4	49.65	14.1	49.14	49.70	37.3	7,827	0.48%
2024/10/07	91.4	51.46	27.7	51.20	51.50	63.7	7,596	0.84%
2024/10/04	261.4	53.64	195.6	53.13	52.00	65.8	7,325	0.90%	大買/大賣/
2024/10/01	70.6	49.81	133.4	50.22	52.00	-62.8	6,000	-1.05%	大賣/
2024/09/30	43.1	47.51	52.3	47.57	47.35	-9.1	5,144	-0.18%
2024/09/27	2.3	45.29	7	45.21	45.25	-4.7	4,849	-0.10%
2024/09/26	11.1	45.14	5	45.24	44.20	6.1	4,852	0.13%
2024/09/25	3.2	44.20	5	44.62	44.00	-1.8	4,798	-0.04%
2024/09/24	6.2	44.14	7	44.46	44.00	-0.8	4,800	-0.02%
2024/09/23	1.1	44.52	1	44.60	44.50	0.1	4,824	0.00%
2024/09/20	1.1	45.00	5	45.22	44.65	-4	4,885	-0.08%
2024/09/19	2	45.20	0	0.00	45.25	2	4,917	0.04%
2024/09/18	3.3	45.11	1.3	46.51	44.80	2	5,096	0.04%
2024/09/16	3	45.67	1	45.65	45.65	2	5,570	0.04%
2024/09/13	0	0.00	11	45.05	45.45	-11	5,934	-0.19%
2024/09/11	2	42.83	2	44.00	43.40	0	5,950	0.00%
2024/09/10	6	42.92	0	0.00	42.45	6	5,973	0.10%
2024/09/09	2	43.45	3	43.87	43.90	-1	5,992	-0.02%
2024/09/06	6	44.03	4	44.50	44.55	2	6,028	0.03%
2024/09/05	0	44.40	15	44.31	44.15	-15	6,108	-0.25%
2024/09/04	3	42.43	0	0.00	42.05	3	6,165	0.05%
2024/09/03	0	0.00	20	44.00	43.95	-20	6,438	-0.31%
2024/09/02	0	0.00	4	44.64	44.45	-4	6,454	-0.06%
2024/08/30	1	44.50	1	44.70	44.50	0	6,480	0.00%
2024/08/29	4	44.39	2	44.73	44.65	2	6,511	0.03%
2024/08/28	1.1	45.03	4	45.65	45.00	-2.9	6,511	-0.04%
2024/08/27	2	44.80	3	45.17	45.50	-1	6,648	-0.02%
2024/08/26	2	45.25	6	45.28	45.50	-4	6,654	-0.06%
2024/08/23	0	0.00	3	43.92	43.95	-3	6,633	-0.05%
2024/08/22	1	43.65	5.3	43.82	44.30	-4.3	6,625	-0.06%
2024/08/21	1	42.70	3	43.27	42.95	-2	6,599	-0.03%
2024/08/20	1	42.65	1	42.60	42.70	0	6,590	0.00%
2024/08/19	0	0.00	7	42.18	42.05	-7	6,592	-0.11%
2024/08/16	0	0.00	8	41.96	42.10	-8	6,599	-0.12%
2024/08/15	1	40.70	10	41.15	41.25	-9	6,589	-0.14%
2024/08/14	10	41.00	16	40.87	40.80	-6	6,580	-0.09%
2024/08/13	22	39.62	16	39.56	39.75	6	6,536	0.09%
2024/08/12	1	39.50	15	39.25	39.50	-14	6,531	-0.21%
2024/08/09	2	39.58	1	40.00	38.75	1	6,522	0.02%
2024/08/08	2.1	38.76	7	38.92	39.05	-4.9	6,439	-0.08%
2024/08/07	3.1	39.63	3	38.40	39.45	0.1	6,441	0.00%
2024/08/06	12.1	37.71	31	37.83	37.80	-18.9	6,471	-0.29%
2024/08/05	26.5	39.09	4	38.90	38.70	22.5	6,337	0.36%
2024/08/02	10.1	43.41	7	43.36	42.95	3.1	6,230	0.05%
2024/08/01	4.1	44.15	5	44.18	45.00	-1	6,201	-0.02%
2024/07/31	6.1	43.00	3.1	43.63	44.05	3	6,132	0.05%
2024/07/30	11.4	41.97	8.3	41.88	43.20	3.1	6,085	0.05%
2024/07/29	3.1	43.04	8	43.24	42.30	-4.9	6,086	-0.08%
2024/07/26	8.2	43.28	54	43.23	43.25	-45.8	6,074	-0.75%
2024/07/23	1.2	44.64	2	44.70	44.35	-0.8	6,090	-0.01%
2024/07/22	8.1	44.08	11	44.44	43.90	-2.9	6,083	-0.05%
2024/07/19	5.1	45.10	0	0.00	45.10	5.1	6,045	0.08%
2024/07/18	3.1	45.76	2.1	45.98	46.15	1.1	5,992	0.02%
2024/07/17	2	46.35	3	46.32	46.10	-1	5,951	-0.02%
2024/07/16	3.4	46.82	2	46.97	46.45	1.4	5,984	0.02%
2024/07/15	6.6	46.07	18	46.22	45.80	-11.4	5,987	-0.19%
2024/07/12	0.1	47.10	3	46.75	46.90	-2.9	5,959	-0.05%
2024/07/11	3.2	46.78	7	47.41	46.70	-3.8	5,934	-0.06%
2024/07/10	5.2	47.27	20.1	47.86	47.15	-14.9	5,978	-0.25%
2024/07/09	26	47.02	18.2	46.81	46.80	7.8	5,931	0.13%
2024/07/08	18.4	48.49	14	47.64	47.50	4.4	5,888	0.07%
2024/07/05	45	48.21	24.3	48.21	48.00	20.7	5,851	0.35%
2024/07/04	0.5	46.00	5.2	45.82	45.90	-4.7	5,656	-0.08%
2024/07/03	2.2	45.15	1.2	45.76	45.45	1	5,681	0.02%
2024/07/02	4.4	45.25	17	45.18	45.20	-12.6	5,655	-0.22%
2024/07/01	7	46.07	1	46.20	45.70	6	5,620	0.11%
2024/06/28	6.3	46.42	0.3	46.30	46.15	6	5,614	0.11%
2024/06/27	2	46.05	0	0.00	45.95	2	5,624	0.04%
2024/06/26	3.3	46.75	5.1	47.01	46.60	-1.8	5,580	-0.03%
2024/06/25	2	47.63	6	47.58	47.55	-4	5,513	-0.07%
2024/06/24	25.6	48.25	17	48.27	47.50	8.6	5,451	0.16%
2024/06/21	88.9	49.26	152.1	49.35	49.25	-63.2	5,313	-1.19%	大賣/
2024/06/20	23.2	47.55	83.2	46.99	48.05	-60.1	4,903	-1.23%
2024/06/19	1.2	45.54	15.4	45.90	45.40	-14.1	4,535	-0.31%
2024/06/18	15	46.40	0.2	45.80	45.70	14.8	4,530	0.33%
2024/06/17	91	45.60	2.3	46.06	46.05	88.7	4,514	1.97%
2024/06/14	10.1	45.55	3.2	45.85	45.20	6.9	4,460	0.16%
2024/06/13	30	45.41	5.5	45.70	45.20	24.5	4,407	0.56%
2024/06/12	12.1	45.39	5	45.79	45.65	7.1	4,312	0.16%
2024/06/11	11.6	45.95	2.5	45.92	45.40	9.1	4,227	0.22%
2024/06/07	4	45.92	23.5	45.34	46.15	-19.5	4,145	-0.47%
2024/06/06	2	42.95	1	43.10	42.85	1	3,858	0.03%
2024/06/05	2	43.40	13.1	43.93	43.15	-11	3,841	-0.29%
2024/06/04	12.2	44.11	0	43.85	43.70	12.1	3,945	0.31%
2024/06/03	4.1	44.15	0	0.00	44.00	4.1	4,003	0.10%
2024/05/31	1.2	44.44	49.3	44.48	43.60	-48.1	4,148	-1.16%
2024/05/30	6	43.52	3	43.63	43.15	3	4,029	0.07%
2024/05/29	16.1	43.61	6.3	43.67	43.30	9.8	4,067	0.24%
2024/05/28	8	43.01	1	43.50	43.40	7	4,037	0.17%
2024/05/27	5	43.26	2.1	42.77	43.30	2.9	4,072	0.07%
2024/05/24	7.1	41.95	0	0.00	42.05	7.1	4,234	0.17%
2024/05/23	2.1	42.82	0	0.00	42.50	2.1	4,241	0.05%
2024/05/22	2	43.50	6	43.61	43.50	-4	4,278	-0.09%
2024/05/21	4	43.20	1	43.60	42.70	3	4,302	0.07%
2024/05/20	2	43.40	1	43.60	43.40	1	4,363	0.02%
2024/05/17	1	42.85	2	43.10	43.20	-1	4,402	-0.02%
2024/05/16	1	42.75	2	43.03	43.25	-1	4,424	-0.02%
2024/05/15	3	42.58	4	42.71	42.60	-1	4,435	-0.02%
2024/05/14	0	0.00	3	42.30	42.25	-3	4,440	-0.07%
2024/05/13	0	42.26	0	42.25	42.00	0	4,541	0.00%
2024/05/10	8.4	40.89	2.3	41.17	41.60	6.1	4,543	0.13%
2024/05/09	8.1	41.76	12.1	42.00	41.60	-4	4,525	-0.09%
2024/05/08	2.1	42.02	0	0.00	42.45	2.1	4,553	0.05%
2024/05/07	12.5	41.83	1	42.00	42.00	11.5	4,588	0.25%
2024/05/06	2	42.80	0	0.00	42.80	2	4,583	0.04%
2024/05/03	2	43.10	1.5	43.07	42.85	0.5	4,605	0.01%
2024/05/02	6.1	42.67	2	42.80	42.65	4.1	4,628	0.09%
2024/04/30	0	0.00	1	43.00	42.65	-1	4,710	-0.02%
2024/04/29	0.1	43.00	9.3	43.02	43.40	-9.2	4,755	-0.19%
2024/04/26	0.1	42.15	0	0.00	42.05	0.1	4,783	0.00%
2024/04/25	6.4	41.60	3	41.60	41.70	3.4	4,837	0.07%
2024/04/24	0	0.00	0.3	42.50	42.40	-0.3	4,880	-0.01%
2024/04/23	2	42.39	0	0.00	42.15	2	4,994	0.04%
2024/04/22	2	41.95	2	42.20	41.45	0	5,075	0.00%
2024/04/19	21.5	41.52	64	41.43	41.45	-42.5	5,086	-0.84%
2024/04/18	14.1	43.10	24	42.64	43.25	-9.9	5,124	-0.19%
2024/04/17	8.4	43.15	14	43.34	42.80	-5.6	5,293	-0.11%
2024/04/16	21.6	43.69	18	44.02	42.90	3.6	5,669	0.06%
2024/04/15	6.2	45.40	6	45.86	45.15	0.2	6,724	0.00%
2024/04/12	2.1	45.94	0	0.00	46.05	2.1	7,381	0.03%
2024/04/11	16.2	45.94	0	0.00	45.55	16.2	7,361	0.22%
2024/04/10	6.1	46.63	10	46.70	46.40	-3.9	7,393	-0.05%
2024/04/09	16	46.59	7	46.84	46.65	9	7,483	0.12%
2024/04/08	0.1	47.10	7	47.27	47.45	-6.9	7,516	-0.09%
2024/04/03	1	46.70	0	0.00	47.20	1	7,548	0.01%
2024/04/02	3	47.67	0	0.00	47.50	3	7,602	0.04%
2024/04/01	2	47.90	5	48.03	48.25	-3	7,772	-0.04%
2024/03/29	3	47.52	0	0.00	47.20	3	7,874	0.04%
2024/03/28	0	0.00	1	47.50	47.65	-1	8,335	-0.01%
2024/03/27	0	0.00	0	47.95	47.65	0	8,601	0.00%
2024/03/26	5.6	47.74	5.2	47.88	47.85	0.4	8,590	0.00%
2024/03/25	23	48.14	26	48.62	48.00	-3	8,579	-0.03%
2024/03/22	1	46.60	1.5	47.17	47.45	-0.5	8,472	-0.01%
2024/03/21	9.5	46.71	10.3	46.93	47.05	-0.8	8,556	-0.01%
2024/03/20	1.8	46.08	0	0.00	46.00	1.8	8,743	0.02%
2024/03/19	6.3	45.59	1	45.55	45.65	5.3	9,139	0.06%
2024/03/18	0	45.40	1.5	45.67	45.80	-1.5	9,152	-0.02%
2024/03/15	6.4	45.31	0	0.00	45.15	6.4	9,180	0.07%
2024/03/14	12.3	45.79	0	0.00	45.50	12.3	9,179	0.13%
2024/03/13	16.4	46.37	5	46.80	45.90	11.4	9,195	0.12%
2024/03/12	3.1	47.03	1.8	46.94	47.25	1.3	9,209	0.01%
2024/03/11	4.4	46.03	5	45.95	46.20	-0.6	9,198	-0.01%
2024/03/08	15.3	45.83	20	46.64	45.90	-4.7	9,224	-0.05%
2024/03/07	28.4	47.06	28.4	47.13	47.00	0	9,146	0.00%
2024/03/06	34.8	47.34	84	47.77	47.10	-49.2	9,092	-0.54%
2024/03/05	13	49.04	0	0.00	48.90	13	8,969	0.14%
2024/03/04	1	49.20	4	49.41	49.20	-3	8,958	-0.03%
2024/03/01	3	49.20	11	48.97	48.95	-8	8,982	-0.09%
2024/02/29	8	48.73	2	49.00	48.75	6	8,985	0.07%
2024/02/27	9.2	49.11	6	50.31	48.60	3.2	9,009	0.04%
2024/02/26	5	48.56	3	48.65	49.00	2	8,870	0.02%
2024/02/23	7.2	48.67	2	48.75	48.50	5.2	8,971	0.06%
2024/02/22	5.2	49.30	0	0.00	49.00	5.2	8,973	0.06%
2024/02/21	2	49.00	7	49.72	49.55	-5	9,009	-0.06%
2024/02/20	3	49.63	1	49.35	49.20	2	9,182	0.02%
2024/02/19	15	50.22	4.1	50.30	50.00	10.9	9,162	0.12%
2024/02/16	2	50.00	2	49.80	50.00	0	9,254	0.00%
2024/02/15	9	48.96	7	49.16	49.35	2	9,323	0.02%
2024/02/05	19.3	49.40	3	49.07	49.05	16.3	9,356	0.17%
2024/02/02	7	50.46	4	50.60	50.00	3	9,286	0.03%
2024/02/01	7	50.36	6.9	50.33	50.70	0.1	9,271	0.00%
2024/01/31	9.1	49.24	20	49.60	49.10	-10.9	9,321	-0.12%
2024/01/30	6	49.80	1.2	49.58	49.50	4.8	9,409	0.05%
2024/01/29	0	0.00	17	50.39	50.50	-17	9,445	-0.18%
2024/01/26	14	50.12	1	50.60	50.00	13	9,673	0.13%
2024/01/25	9	50.94	4	50.58	50.50	5	9,699	0.05%
2024/01/24	12	52.47	26	51.95	51.40	-14	9,681	-0.14%
2024/01/23	6	51.78	6	51.70	51.70	0	9,628	0.00%
2024/01/22	5	50.94	63	51.45	51.50	-58	9,589	-0.60%
2024/01/19	7	50.13	4	50.35	50.30	3	9,606	0.03%
2024/01/18	3	49.63	4	49.71	50.40	-1	9,580	-0.01%
2024/01/17	7.5	49.66	0	0.00	49.15	7.5	9,534	0.08%
2024/01/16	8.1	50.45	8	50.39	50.30	0.1	9,430	0.00%
2024/01/15	4	51.65	21	51.70	51.30	-17	9,357	-0.18%
2024/01/12	7	51.59	23	52.52	51.60	-16	9,351	-0.17%
2024/01/11	60	52.58	24	52.58	52.10	36	9,297	0.39%
2024/01/10	64	52.58	82	52.64	52.20	-18	9,242	-0.19%
2024/01/09	142	54.55	173.4	54.39	54.70	-31.4	8,994	-0.35%	大買/大賣/
2024/01/08	34	53.12	135.2	52.98	52.90	-101.2	7,866	-1.29%	大賣/鉅額交易
2024/01/05	2	48.75	2	49.25	48.90	0	7,192	0.00%
2024/01/04	10	48.90	4	48.94	48.65	6	7,219	0.08%
2024/01/03	14.1	49.57	3.1	49.18	49.40	11	7,236	0.15%
2024/01/02	5	51.04	7	51.93	50.70	-2	7,178	-0.03%
2023/12/29	3	51.37	16	51.46	51.30	-13	7,236	-0.18%
2023/12/28	9	51.89	13	52.01	51.60	-4	7,246	-0.06%
2023/12/27	21	52.17	22	52.67	52.10	-1	7,194	-0.01%
2023/12/26	32	51.79	9	51.76	51.50	23	7,015	0.33%
2023/12/25	37.2	53.25	33.1	53.02	52.00	4.1	6,901	0.06%
2023/12/22	12	50.98	71.1	51.80	51.20	-59.1	6,432	-0.92%
2023/12/21	1	49.10	1	49.00	49.15	0	6,176	0.00%
2023/12/20	1	48.85	22	49.03	49.55	-21	6,172	-0.34%
2023/12/19	9	48.68	12	48.49	48.65	-3	6,148	-0.05%
2023/12/18	4.1	49.89	79	49.27	49.25	-74.9	6,148	-1.22%
2023/12/15	103	50.94	36	50.34	50.80	67	6,065	1.11%	大買/
2023/12/14	47.2	51.35	46.1	51.56	52.00	1.1	5,873	0.02%
2023/12/13	0.1	48.45	0	0.00	48.30	0.1	5,425	0.00%
2023/12/12	7.2	48.21	0	0.00	48.30	7.2	5,435	0.13%
2023/12/11	2	48.90	5.2	49.10	48.70	-3.2	5,466	-0.06%
2023/12/08	1	49.10	203	49.40	48.85	-202	5,475	-3.69%	大賣/鉅額交易
2023/12/07	5	48.55	1	49.80	48.40	4	5,460	0.07%
2023/12/06	4.2	49.00	1	48.85	48.90	3.2	5,428	0.06%
2023/12/05	6.1	49.40	0	0.00	49.20	6.1	5,435	0.11%
2023/12/04	5	49.90	201	50.00	49.75	-196	5,473	-3.58%	大賣/鉅額交易
2023/12/01	37	50.02	0	0.00	49.45	37	5,453	0.68%
2023/11/30	1.2	49.99	4	50.30	50.20	-2.9	5,414	-0.05%
2023/11/29	5.1	49.69	5	50.01	49.65	0.1	5,370	0.00%
2023/11/28	0	0.00	119	49.95	50.00	-119	5,348	-2.22%	大賣/鉅額交易
2023/11/27	1.1	48.67	0	0.00	48.45	1.1	5,299	0.02%
2023/11/24	11.4	49.42	0	0.00	49.05	11.4	5,291	0.21%
2023/11/23	2.1	50.18	2	50.55	50.10	0.1	5,249	0.00%
2023/11/22	1	48.91	209	50.01	50.00	-208	5,226	-3.98%	大賣/鉅額交易
2023/11/21	0.1	48.95	2	49.20	49.30	-1.9	5,125	-0.04%
2023/11/20	2	49.05	1	50.00	49.15	1	5,091	0.02%
2023/11/17	36	49.66	29	49.45	49.45	7	5,037	0.14%
2023/11/16	5.1	47.80	12	48.19	48.15	-6.9	4,841	-0.14%
2023/11/15	12	48.27	22	48.13	48.00	-10	4,817	-0.21%
2023/11/14	22.1	47.47	7	47.58	47.20	15.1	4,728	0.32%
2023/11/13	2.2	46.32	19	46.57	46.75	-16.8	4,668	-0.36%
2023/11/10	3.1	45.95	1	46.00	45.90	2.1	4,645	0.05%
2023/11/09	5	46.54	1	47.50	46.30	4	4,668	0.09%
2023/11/08	2	46.45	9	47.28	47.40	-7	4,731	-0.15%
2023/11/07	45.6	46.12	5	45.94	46.05	40.6	4,652	0.87%
2023/11/06	3.3	48.07	6.1	47.99	48.10	-2.8	4,602	-0.06%
2023/11/03	9.2	47.66	25.1	47.33	47.40	-15.9	4,549	-0.35%
2023/11/02	14.1	45.54	21	45.85	45.85	-7	4,356	-0.16%
2023/11/01	2.2	44.62	2	44.70	44.75	0.2	4,470	0.00%
2023/10/31	7.5	44.67	13	45.05	44.10	-5.5	4,598	-0.12%
2023/10/30	1	46.50	0	0.00	45.75	1	4,807	0.02%
2023/10/27	5	46.36	7	46.44	46.00	-2	4,872	-0.04%
2023/10/26	20.3	45.55	0	0.00	45.15	20.3	4,880	0.42%
2023/10/25	6	46.59	3	46.30	46.60	3	4,945	0.06%
2023/10/24	4.3	45.19	0	0.00	45.70	4.3	5,041	0.09%
2023/10/23	3	45.82	4	45.48	45.30	-1	5,087	-0.02%
2023/10/20	5.4	45.00	0	0.00	45.70	5.4	5,146	0.10%
2023/10/19	1.6	46.13	39	45.61	45.85	-37.4	5,182	-0.72%
2023/10/18	25.2	46.49	46	46.32	46.60	-20.8	5,274	-0.39%
2023/10/17	13	49.78	1	50.10	48.10	12	5,172	0.23%
2023/10/16	3	49.48	0	0.00	49.05	3	5,121	0.06%
2023/10/13	3	50.07	1	50.00	50.10	2	5,240	0.04%
2023/10/12	1	49.80	6	50.27	50.30	-5	5,366	-0.09%
2023/10/11	3	49.37	1	51.00	49.25	2	5,491	0.04%
2023/10/06	3.3	49.99	2	49.73	49.65	1.3	5,673	0.02%
2023/10/05	30	50.15	23	50.00	50.30	7	6,014	0.12%
2023/10/04	6.2	47.83	23	47.26	47.45	-16.8	6,175	-0.27%
2023/10/03	1	48.75	0	0.00	48.75	1	6,183	0.02%
2023/10/02	2	49.10	3	48.83	49.10	-1	6,297	-0.02%
2023/09/28	3.2	48.56	0	0.00	48.10	3.2	6,410	0.05%
2023/09/27	1	48.60	2	48.60	48.60	-1	6,431	-0.02%
2023/09/26	1	49.39	1	48.70	48.65	0	6,496	0.00%
2023/09/25	12	49.66	1	49.50	49.45	11	6,506	0.17%
2023/09/22	0	49.55	4.1	49.25	49.65	-4.1	6,536	-0.06%
2023/09/21	6.1	48.46	22	48.38	48.45	-15.9	6,600	-0.24%
2023/09/20	4.1	49.46	0	0.00	49.20	4.1	6,605	0.06%
2023/09/19	14.1	49.87	6	49.67	49.45	8.1	6,662	0.12%
2023/09/18	6	50.60	1	50.60	50.50	5	6,695	0.07%
2023/09/15	11.1	50.52	2.1	50.80	50.40	9	6,888	0.13%
2023/09/14	1	50.70	3	50.80	50.90	-2	6,926	-0.03%
2023/09/13	0.1	50.00	6	49.65	49.50	-5.9	6,999	-0.08%
2023/09/12	1	49.70	0	0.00	49.80	1	7,080	0.01%
2023/09/11	4.1	50.29	9	50.21	49.30	-4.9	7,089	-0.07%
2023/09/08	7	50.29	0	0.00	50.10	7	7,114	0.10%
2023/09/07	3.1	50.95	2	51.40	51.00	1.1	7,133	0.02%
2023/09/06	12	52.53	19	52.05	51.80	-7	7,155	-0.10%
2023/09/05	5	52.70	1	52.80	53.00	4	7,188	0.06%
2023/09/04	1	52.00	1.3	52.97	52.70	-0.3	7,287	0.00%
2023/09/01	6	52.43	5	52.42	52.10	1	7,380	0.01%
2023/08/31	7	52.93	2.1	53.25	52.80	4.9	7,669	0.06%
2023/08/30	3	52.33	7	52.33	52.50	-4	8,030	-0.05%
2023/08/29	2	51.80	2	51.40	51.80	0	8,139	0.00%
2023/08/28	2.1	50.89	0	0.00	50.40	2.1	8,214	0.03%
2023/08/25	2	51.60	6	51.13	51.10	-4	8,264	-0.05%
2023/08/24	5.1	51.38	5	51.92	51.10	0.1	8,394	0.00%
2023/08/23	0.1	51.00	4	51.40	51.50	-3.9	8,696	-0.04%
2023/08/22	7	51.31	4	51.93	50.70	3	8,767	0.03%
2023/08/21	0	0.00	1	51.20	51.20	-1	8,833	-0.01%
2023/08/17	17	50.11	6	51.03	51.00	11	8,893	0.12%
2023/08/16	2	49.25	1	50.40	50.40	1	8,956	0.01%
2023/08/15	4	49.65	4	49.95	50.00	0	8,958	0.00%
2023/08/14	22.2	49.13	38	49.21	49.10	-15.8	9,137	-0.17%
2023/08/11	24	50.40	3	50.17	50.10	21	9,121	0.23%
2023/08/10	5	50.44	6	50.50	50.50	-1	9,128	-0.01%
2023/08/09	0	0.00	3	52.10	51.90	-3	9,074	-0.03%
2023/08/08	5	51.98	3	51.90	51.90	2	9,086	0.02%
2023/08/07	22	51.10	22	50.70	52.30	0	9,133	0.00%
2023/08/04	25	51.40	5	51.16	51.10	20	9,024	0.22%
2023/08/02	41.2	53.93	11	54.25	52.50	30.2	8,926	0.34%
2023/08/01	13	56.02	7	56.03	55.60	6	8,713	0.07%
2023/07/31	8.2	56.06	10	56.02	55.80	-1.8	8,672	-0.02%
2023/07/28	24	56.08	5	56.00	56.00	19	8,619	0.22%
2023/07/27	1	56.50	16	56.63	57.20	-15	8,602	-0.17%
2023/07/26	14	56.11	12	55.98	55.50	2	8,529	0.02%
2023/07/25	5	56.00	5	56.02	55.70	0	8,563	0.00%
2023/07/24	11	56.85	8	56.55	56.30	3	8,609	0.03%
2023/07/21	17	56.75	15	56.96	57.80	2	8,621	0.02%
2023/07/20	11	56.02	3.1	56.47	57.00	7.9	8,657	0.09%
2023/07/19	10	56.70	3	56.17	55.60	7	8,690	0.08%
2023/07/18	10	57.62	7	57.66	56.70	3	8,788	0.03%
2023/07/17	26	58.22	33	58.15	58.50	-7	8,914	-0.08%
2023/07/14	12	58.65	28	58.95	58.80	-16	8,991	-0.18%
2023/07/13	47	59.36	73.1	58.94	58.40	-26.1	8,953	-0.29%
2023/07/12	57.1	58.96	46.3	58.73	57.70	10.7	8,770	0.12%
2023/07/11	78	57.98	79	57.84	58.00	-1	8,506	-0.01%
2023/07/10	15.1	55.71	19	55.92	55.30	-4	8,312	-0.05%
2023/07/07	16.1	56.13	4.2	55.94	55.90	11.9	8,305	0.14%
2023/07/06	23	56.95	23.1	57.35	56.80	-0.1	8,385	0.00%
2023/07/05	6.1	57.15	11.1	56.83	56.80	-5.1	8,668	-0.06%
2023/07/04	17.1	57.28	1	57.00	57.20	16.1	9,133	0.18%
2023/07/03	13.4	57.52	4	57.55	57.10	9.4	9,220	0.10%
2023/06/30	13	57.10	10	56.91	57.10	3	9,320	0.03%
2023/06/29	14	57.18	4	57.98	57.00	10	9,382	0.11%
2023/06/28	20	56.42	0	0.00	56.40	20	9,417	0.21%
2023/06/27	12.1	56.93	1	56.70	56.40	11.1	9,657	0.11%
2023/06/26	15	57.69	7	57.89	57.40	8	9,898	0.08%
2023/06/21	26	58.69	10	58.70	58.70	16	10,018	0.16%
2023/06/20	23	59.06	10	58.90	58.70	13	9,944	0.13%
2023/06/19	21.3	59.38	10	60.06	58.90	11.3	10,023	0.11%
2023/06/16	4	60.23	0	0.00	60.50	4	10,044	0.04%
2023/06/15	11	60.60	13	60.28	60.20	-2	10,095	-0.02%
2023/06/14	14	60.26	8	60.73	60.20	6	10,260	0.06%
2023/06/13	10	60.80	13	61.09	61.00	-3	10,510	-0.03%
2023/06/12	6	60.10	35.1	60.31	60.20	-29.1	10,964	-0.27%
2023/06/09	22	61.00	45	60.85	60.40	-23	11,189	-0.21%
2023/06/08	22.1	61.52	36	60.75	60.40	-14	11,507	-0.12%
2023/06/07	14	61.73	16.1	61.88	62.00	-2.1	11,855	-0.02%
2023/06/06	46	61.86	36	61.41	61.00	10	12,463	0.08%
2023/06/05	67	64.31	54.1	64.36	63.60	12.9	12,483	0.10%
2023/06/02	22	62.91	23	63.04	62.90	-1	12,292	-0.01%
2023/06/01	5	62.38	3	62.40	62.40	2	12,408	0.02%
2023/05/31	14	61.99	20	62.04	61.80	-6	12,681	-0.05%
2023/05/30	27	61.65	24	61.80	61.80	3	13,018	0.02%
2023/05/29	11.8	61.86	66	61.13	61.50	-54.2	13,433	-0.40%
2023/05/26	7.3	58.56	6	58.45	58.40	1.3	13,751	0.01%
2023/05/25	11.2	59.72	18	59.83	59.40	-6.9	14,297	-0.05%
2023/05/24	13.1	59.55	10	59.46	59.60	3.1	14,541	0.02%
2023/05/23	2	60.04	1	60.20	60.10	1	15,234	0.01%
2023/05/22	7	60.00	12	60.07	60.30	-5	15,543	-0.03%
2023/05/19	4	59.08	14	58.91	59.00	-10	15,668	-0.06%
2023/05/18	22	59.39	29	59.81	58.90	-7	15,860	-0.04%
2023/05/17	49	58.20	22.3	58.18	58.40	26.8	16,248	0.16%
2023/05/16	16.1	57.47	23.1	57.46	57.60	-7	16,400	-0.04%
2023/05/15	28	56.96	10	56.60	56.60	18	16,607	0.11%
2023/05/12	3	56.10	22	56.09	57.20	-19	17,142	-0.11%
2023/05/11	18	57.53	20	56.52	56.00	-2	17,695	-0.01%
2023/05/10	5.3	57.50	10	56.86	57.50	-4.8	18,116	-0.03%
2023/05/09	7	56.82	5	56.68	56.80	2	18,824	0.01%
2023/05/08	49	57.66	37	57.58	57.40	12	19,949	0.06%
2023/05/05	16	56.84	17	57.28	57.30	-1	21,816	0.00%
2023/05/04	5.1	56.80	7	56.50	56.80	-2	22,378	-0.01%
2023/05/03	23	56.63	6	56.47	56.50	17	22,607	0.08%
2023/05/02	3	57.30	14.7	57.50	57.50	-11.7	22,964	-0.05%
2023/04/28	27	56.96	17	56.86	56.70	10	23,193	0.04%
2023/04/27	19	56.13	18	56.72	56.20	1	23,205	0.00%
2023/04/26	17	56.06	37.1	55.84	56.50	-20.1	23,243	-0.09%
2023/04/25	35	56.64	12	56.96	55.90	23	23,544	0.10%
2023/04/24	4	58.08	2	58.10	58.00	2	23,797	0.01%
2023/04/21	27	58.57	5	58.38	58.10	22	23,910	0.09%
2023/04/20	67	60.24	16	60.51	59.60	51	23,913	0.21%
2023/04/19	47	62.46	42	62.15	61.70	5	23,949	0.02%
2023/04/18	12	64.08	14.5	64.81	63.30	-2.5	24,001	-0.01%
2023/04/17	10	64.80	17.7	64.88	64.60	-7.7	24,530	-0.03%
2023/04/14	9	64.14	133	64.25	64.30	-124	24,969	-0.50%	大賣/鉅額交易
2023/04/13	11.3	64.16	23	63.90	63.70	-11.8	25,245	-0.05%
2023/04/12	13	64.80	9	64.71	64.70	4	25,380	0.02%
2023/04/11	14.5	64.81	20	65.34	64.30	-5.5	25,460	-0.02%
2023/04/10	86.1	65.02	40	65.03	65.20	46	25,447	0.18%
2023/04/07	36.1	64.57	31	64.63	64.10	5	25,252	0.02%
2023/04/06	11.3	63.07	24.2	63.30	63.60	-12.8	24,885	-0.05%
2023/03/31	2	62.00	7	62.31	62.60	-5	24,950	-0.02%
2023/03/30	3	61.70	25	61.76	62.00	-22	25,029	-0.09%
2023/03/29	17.1	61.54	11	61.63	61.60	6.1	25,176	0.02%
2023/03/28	35.1	62.31	12.9	61.87	61.70	22.2	25,355	0.09%
2023/03/27	29	63.88	52	64.11	63.60	-23	25,215	-0.09%
2023/03/24	11.1	63.48	27	63.59	63.00	-15.9	25,157	-0.06%
2023/03/23	7.3	63.10	15	63.23	63.10	-7.7	25,160	-0.03%
2023/03/22	10	63.24	12.5	63.37	63.30	-2.5	25,290	-0.01%
2023/03/21	74	63.00	9.2	62.91	62.70	64.8	25,422	0.25%
2023/03/20	43.5	62.69	22.5	62.87	63.20	21	25,545	0.08%
2023/03/17	10	61.97	16.5	62.03	62.20	-6.5	25,901	-0.03%
2023/03/16	27.5	61.79	12.5	62.14	61.10	15	26,237	0.06%
2023/03/15	25.5	63.36	86	63.38	63.00	-60.5	26,537	-0.23%
2023/03/14	17	62.84	82	62.40	62.50	-65	26,978	-0.24%
2023/03/13	22	60.99	39	61.79	62.60	-17	27,719	-0.06%
2023/03/10	58	62.72	38	62.68	62.60	20	28,235	0.07%
2023/03/09	61	65.90	85	65.71	64.40	-24	29,472	-0.08%
2023/03/08	27	63.70	26	63.81	63.40	1	29,774	0.00%
2023/03/07	18.3	65.31	83	64.97	64.90	-64.7	29,637	-0.22%
2023/03/06	12.2	64.73	19	64.69	64.80	-6.8	29,643	-0.02%
2023/03/03	54	64.31	60	63.82	63.60	-6	29,568	-0.02%
2023/03/02	62	65.37	43	64.98	64.80	19	29,462	0.06%
2023/03/01	54	66.90	65	67.04	66.10	-11	29,189	-0.04%
2023/02/24	113.1	66.37	65.4	66.49	65.40	47.8	28,773	0.17%	大買/
2023/02/23	105	66.54	79	66.84	66.70	26	28,439	0.09%	大買/
2023/02/22	110.1	65.16	41	64.84	64.60	69.1	28,059	0.25%	大買/
2023/02/21	127.3	67.56	193.2	67.83	66.70	-66	27,948	-0.24%	大買/大賣/
2023/02/20	86.2	66.40	139	66.54	66.90	-52.8	27,536	-0.19%	大賣/
2023/02/17	14	65.67	12	65.87	65.80	2	27,439	0.01%
2023/02/16	13	65.35	27	65.36	65.60	-14	27,622	-0.05%
2023/02/15	91	63.70	37	64.09	64.50	54	27,729	0.19%
2023/02/14	8	65.80	14.1	65.69	65.50	-6.1	27,359	-0.02%
2023/02/13	22	65.52	13	65.45	65.20	9	27,496	0.03%
2023/02/10	62	66.23	85	66.19	65.50	-23	27,637	-0.08%
2023/02/09	75.1	66.94	116	66.90	67.70	-40.9	27,428	-0.15%	大賣/
2023/02/08	34	66.22	61	66.27	66.30	-27	27,527	-0.10%
2023/02/07	162.1	66.35	147	66.62	66.10	15.1	27,519	0.05%	大買/大賣/
2023/02/06	184	66.62	154	67.46	68.70	30	27,040	0.11%	大買/大賣/
2023/02/03	319.6	67.49	1,197.1	68.57	65.10	-877.5	26,040	-3.37%	大買/大賣/鉅額交易
2023/02/02	1,042	66.85	166.2	66.26	66.90	875.8	24,490	3.58%	大買/大賣/鉅額交易
2023/02/01	34	60.67	19	60.96	60.90	15	24,173	0.06%
2023/01/31	60.2	60.87	56	60.74	60.80	4.2	24,234	0.02%
2023/01/30	24	58.16	28	58.75	59.50	-4	24,065	-0.02%
2023/01/17	18	57.15	11	57.24	57.20	7	24,033	0.03%
2023/01/16	21	57.36	12	57.21	57.20	9	24,166	0.04%
2023/01/13	61	58.50	39	57.45	57.30	22	24,282	0.09%
2023/01/12	38.1	59.98	57.3	59.77	59.50	-19.2	24,235	-0.08%
2023/01/11	24	59.20	31.3	59.31	59.00	-7.3	24,121	-0.03%
2023/01/10	41.1	59.06	37.3	59.00	58.80	3.7	24,312	0.02%
2023/01/09	26.1	59.36	30.4	59.02	58.70	-4.3	24,559	-0.02%
2023/01/06	52	59.14	47	58.79	58.50	5	24,854	0.02%
2023/01/05	229	59.78	260.1	59.02	58.70	-31.1	25,296	-0.12%	大買/大賣/
2023/01/04	120	59.12	121.1	58.96	58.80	-1.1	25,241	0.00%	大買/大賣/
2023/01/03	24	57.89	45	58.20	58.10	-21	25,223	-0.08%
2022/12/30	48	56.75	35	55.93	55.70	13	25,198	0.05%
2022/12/29	13	55.35	21.1	55.25	55.70	-8.1	25,355	-0.03%
2022/12/28	51.1	56.41	24	55.99	55.70	27.1	25,989	0.10%
2022/12/27	36	56.68	36.1	56.74	57.10	-0.1	26,174	0.00%
2022/12/26	30	55.67	46	55.69	55.70	-16	26,380	-0.06%
2022/12/23	20.1	55.23	14	55.01	55.00	6.1	26,855	0.02%
2022/12/22	17.1	56.20	12	55.93	55.40	5.1	27,133	0.02%
2022/12/21	21	54.53	21	55.68	55.80	0	27,737	0.00%
2022/12/20	43	55.27	18.2	55.80	54.40	24.9	28,192	0.09%
2022/12/19	14	57.01	13	56.88	56.40	1	28,938	0.00%
2022/12/16	25	57.88	25	57.42	57.20	0	29,573	0.00%
2022/12/15	23.3	58.37	16	58.58	58.20	7.3	30,474	0.02%
2022/12/14	63	58.39	37	58.35	58.40	26	31,185	0.08%
2022/12/13	78	59.66	85	59.14	58.40	-7	31,538	-0.02%
2022/12/12	46	59.51	40	59.26	58.90	6	31,888	0.02%
2022/12/09	45	59.81	29	59.80	59.40	16	31,984	0.05%
2022/12/08	147.2	59.46	160.2	59.80	59.90	-13	31,994	-0.04%	大買/大賣/
2022/12/07	94	59.63	74	59.03	58.00	20	32,125	0.06%
2022/12/06	125	60.82	133.1	60.93	59.90	-8.1	32,225	-0.03%	大買/大賣/
2022/12/05	184.2	60.97	107.5	60.68	60.40	76.7	32,529	0.24%	大買/大賣/
2022/12/02	67.2	58.79	583	57.82	59.10	-515.8	31,931	-1.62%	大賣/鉅額交易
2022/12/01	657	58.52	211.8	59.06	57.80	445.2	31,833	1.40%	大買/大賣/鉅額交易
2022/11/30	67.1	54.47	176	55.26	57.60	-108.9	31,310	-0.35%	大賣/鉅額交易
2022/11/29	28	51.54	27	51.70	52.40	1	31,608	0.00%
2022/11/28	49	51.93	16	51.50	51.50	33	33,714	0.10%
2022/11/25	88	53.58	5	52.96	52.70	83	34,360	0.24%
2022/11/24	68	53.33	45	53.25	53.40	23	35,383	0.07%
2022/11/23	35	53.09	40	52.85	52.40	-5	35,608	-0.01%
2022/11/22	10	52.66	11	52.93	52.80	-1	35,980	0.00%
2022/11/21	49	53.49	42	54.00	52.80	7	37,064	0.02%
2022/11/18	29	54.26	56	54.30	53.40	-27	37,282	-0.07%
2022/11/17	68	54.93	43	54.96	54.70	25	38,061	0.07%
2022/11/16	19	54.22	34	54.67	54.50	-15	38,499	-0.04%
2022/11/15	41	53.99	18	53.97	54.30	23	38,967	0.06%
2022/11/14	16	53.75	53	53.96	54.30	-37	39,829	-0.09%
2022/11/11	44	53.04	44	53.68	52.40	0	40,889	0.00%
2022/11/10	30	53.14	24	52.99	52.70	6	41,712	0.01%
2022/11/09	23.1	53.09	19	52.99	53.40	4	42,307	0.01%
2022/11/08	99	53.06	73	52.95	51.80	26	43,100	0.06%
2022/11/07	35	53.31	41	53.31	52.50	-6	43,801	-0.01%
2022/11/04	68	53.09	81	53.49	53.50	-13	44,700	-0.03%
2022/11/03	48	51.60	46	52.04	52.70	2	44,986	0.00%
2022/11/02	38	50.64	28	50.68	50.50	10	45,218	0.02%
2022/11/01	16	50.43	35	50.50	50.90	-19	46,009	-0.04%
2022/10/31	46	50.30	51	50.20	50.50	-5	46,929	-0.01%
2022/10/28	26.1	48.83	23	48.64	48.30	3.1	48,686	0.01%
2022/10/27	48	49.12	42	49.29	50.30	6	49,722	0.01%
2022/10/26	23	48.76	16	48.74	48.40	7	50,392	0.01%
2022/10/25	13	49.44	22	49.38	49.05	-9	51,129	-0.02%
2022/10/24	12	50.19	17	49.92	49.65	-5	52,478	-0.01%
2022/10/21	35	50.27	36	49.91	49.25	-1	54,504	0.00%
2022/10/20	24	50.78	19	51.24	51.00	5	55,537	0.01%
2022/10/19	24	52.49	38	52.04	51.70	-14	56,959	-0.02%
2022/10/18	53.5	52.43	58	52.31	52.00	-4.5	58,860	-0.01%
2022/10/17	73	50.74	89.1	50.75	52.50	-16.1	62,994	-0.03%
2022/10/14	72	51.68	76	52.12	51.70	-4	65,525	-0.01%
2022/10/13	76	50.44	71	48.74	49.05	5	66,365	0.01%
2022/10/12	54	52.24	67	51.71	53.00	-13	66,666	-0.02%
2022/10/11	37	52.01	20	51.84	51.60	17	67,341	0.03%
2022/10/07	70	56.23	51	55.96	55.90	19	67,859	0.03%
2022/10/06	21	55.24	41.3	55.75	56.50	-20.3	69,128	-0.03%
2022/10/05	84.3	56.61	69	55.85	55.00	15.3	70,843	0.02%
2022/10/04	9	55.91	24.6	55.93	55.90	-15.6	71,871	-0.02%
2022/10/03	17.2	54.04	16	53.99	54.30	1.2	72,857	0.00%
2022/09/30	26.2	52.19	62	52.61	54.80	-35.8	75,063	-0.05%
2022/09/29	30.3	53.24	37	53.26	53.30	-6.7	77,665	-0.01%
2022/09/28	50.1	53.89	54	53.34	52.00	-3.9	81,115	0.00%
2022/09/27	56.4	55.94	35	55.88	56.60	21.4	82,606	0.03%
2022/09/26	87.1	58.50	54	58.07	56.00	33.1	83,725	0.04%
2022/09/23	104	61.76	111.6	60.83	60.80	-7.6	84,788	-0.01%	大買/大賣/
2022/09/22	204	63.43	181.5	63.44	62.70	22.5	85,208	0.03%	大買/大賣/
2022/09/21	132.1	63.48	175.1	63.81	64.50	-43	85,680	-0.05%	大買/大賣/
2022/09/20	53	62.50	77	62.79	62.80	-24	87,623	-0.03%
2022/09/19	87	62.49	39	61.96	61.30	48	87,693	0.05%
2022/09/16	48	61.59	56	61.67	61.20	-8	87,845	-0.01%
2022/09/15	122	61.95	66	62.11	61.30	56	88,657	0.06%	大買/
2022/09/14	112	61.12	129	61.43	62.60	-17	89,958	-0.02%	大買/大賣/
2022/09/13	80.5	63.37	54	62.71	62.20	26.5	89,566	0.03%
2022/09/12	148	63.79	148.1	63.75	63.30	-0.1	89,038	0.00%	大買/大賣/
2022/09/08	88	60.97	74	60.71	60.80	14	88,042	0.02%
2022/09/07	108	60.21	101	60.22	60.40	7	87,776	0.01%	大買/大賣/
2022/09/06	151.2	62.36	122	61.75	60.10	29.2	87,085	0.03%	大買/大賣/
2022/09/05	168	64.03	130	64.04	63.40	38	86,076	0.04%	大買/大賣/
2022/09/02	136	64.15	306.5	64.32	63.90	-170.5	84,883	-0.20%	大買/大賣/鉅額交易
2022/09/01	173	60.83	136	61.09	60.20	37	82,647	0.04%	大買/大賣/
2022/08/31	187	61.27	227.1	61.60	62.30	-40.1	81,807	-0.05%	大買/大賣/
2022/08/30	63	59.54	51	59.49	59.10	12	80,656	0.01%
2022/08/29	71.1	58.69	36	58.91	58.70	35.1	80,251	0.04%
2022/08/26	94	62.10	116	62.48	61.60	-22	79,833	-0.03%	大賣/
2022/08/25	58.4	60.94	39	60.84	61.00	19.3	78,831	0.02%
2022/08/24	101.3	59.40	1,078	59.41	59.50	-976.7	78,464	-1.24%	大買/大賣/鉅額交易
2022/08/23	82	60.47	63.2	60.30	60.20	18.8	77,650	0.02%
2022/08/22	88	62.33	130.1	62.07	61.00	-42.1	77,073	-0.05%	大賣/
2022/08/19	1,224.3	64.62	186.1	64.68	63.90	1,038.2	76,527	1.36%	大買/大賣/鉅額交易
2022/08/18	261.3	65.16	194	65.43	64.20	67.3	75,462	0.09%	大買/大賣/
2022/08/17	104.1	64.08	262.1	64.50	65.50	-158	74,055	-0.21%	大買/大賣/鉅額交易
2022/08/16	188	63.64	110.3	63.57	62.50	77.7	72,978	0.11%	大買/大賣/
2022/08/15	168.1	62.03	149	62.97	64.50	19.1	72,200	0.03%	大買/大賣/
2022/08/12	229.6	64.11	172	63.83	63.20	57.6	71,105	0.08%	大買/大賣/
2022/08/11	153	63.72	176.1	63.76	63.80	-23.1	70,103	-0.03%	大買/大賣/
2022/08/10	93	61.30	124.1	61.58	62.00	-31.1	69,002	-0.05%	大賣/
2022/08/09	46	59.70	34	59.86	59.70	12	68,156	0.02%
2022/08/08	87	59.23	110	59.66	60.40	-23	67,502	-0.03%	大賣/
2022/08/05	67.1	60.12	92.2	60.58	62.00	-25.1	66,539	-0.04%
2022/08/04	237.3	60.13	184.1	59.61	58.30	53.2	65,593	0.08%	大買/大賣/
2022/08/03	147	64.89	158	64.37	63.30	-11	63,697	-0.02%	大買/大賣/
2022/08/02	115	64.38	129	64.34	64.30	-14	62,596	-0.02%	大買/大賣/
2022/08/01	42	65.91	39	65.92	65.80	3	61,911	0.00%
2022/07/29	178	66.08	200	65.39	65.10	-22	61,030	-0.04%	大買/大賣/
2022/07/28	315	66.81	268	66.60	65.40	47	59,645	0.08%	大買/大賣/
2022/07/27	162	63.75	153	63.95	64.70	9	57,530	0.02%	大買/大賣/
2022/07/26	207.1	65.82	184	65.51	64.20	23.1	56,412	0.04%	大買/大賣/
2022/07/25	243.1	66.01	219	65.94	66.60	24	55,233	0.04%	大買/大賣/
2022/07/22	498.2	67.37	468.5	66.65	64.70	29.7	53,167	0.06%	大買/大賣/
2022/07/21	336	63.00	514.6	64.35	65.60	-178.5	48,899	-0.37%	大買/大賣/鉅額交易
2022/07/20	153	60.30	278	59.67	59.70	-125	46,099	-0.27%	大買/大賣/鉅額交易
2022/07/19	107	58.40	691	59.40	58.10	-584	44,897	-1.30%	大買/大賣/鉅額交易
2022/07/18	847	59.41	396	60.90	59.10	451	44,100	1.02%	大買/大賣/鉅額交易
2022/07/15	195	60.22	97.1	59.94	58.90	97.9	42,995	0.23%	大買/
2022/07/14	179	59.47	270.5	59.89	60.70	-91.5	42,083	-0.22%	大買/大賣/
2022/07/13	486.2	59.59	661	60.82	58.40	-174.8	40,525	-0.43%	大買/大賣/鉅額交易
2022/07/12	200	59.18	278.3	59.64	57.60	-78.2	38,521	-0.20%	大買/大賣/
2022/07/11	118.1	60.36	222	60.62	60.90	-104	36,860	-0.28%	大買/大賣/鉅額交易
2022/07/08	362	60.74	1,720	60.90	60.50	-1,358	35,597	-3.81%	大買/大賣/鉅額交易
2022/07/07	3,946.1	62.00	2,924	60.69	61.70	1,022.1	33,181	3.08%	大買/大賣/鉅額交易
2022/07/06	540.3	60.37	1,096	60.94	56.90	-555.7	30,092	-1.85%	大買/大賣/鉅額交易
2022/07/05	3,344.5	60.39	1,805.7	60.48	60.70	1,538.8	26,355	5.84%	大買/大賣/鉅額交易
2022/07/04	135	52.54	132	52.94	55.20	3	24,146	0.01%	大買/大賣/
2022/07/01	191	50.42	146	50.13	50.20	45	22,541	0.20%	大買/大賣/
2022/06/30	80	49.43	111.1	49.59	48.90	-31	20,532	-0.15%	大賣/
2022/06/29	276.1	53.96	163	54.33	52.00	113.1	19,418	0.58%	大買/大賣/鉅額交易
2022/06/28	273	58.65	256	58.67	57.70	17	17,930	0.09%	大買/大賣/
2022/06/27	59	57.08	64	57.54	57.80	-5	15,291	-0.03%
2022/06/24	79	51.02	129	51.56	52.60	-50	14,754	-0.34%	大賣/
2022/06/23	98	48.43	127	48.43	47.90	-29	14,113	-0.21%	大賣/
2022/06/22	287	48.49	216.3	49.11	49.70	70.7	13,272	0.53%	大買/大賣/
2022/06/21	21	45.38	23.2	45.02	46.30	-2.2	11,791	-0.02%
2022/06/20	17	43.01	4	43.81	42.10	13	11,763	0.11%
2022/06/17	24.1	44.25	25	44.43	44.00	-1	11,742	-0.01%
2022/06/16	21	46.70	21	46.91	45.05	0	11,870	0.00%
2022/06/15	12	46.02	3	45.92	45.75	9	11,921	0.08%
2022/06/14	24.4	45.27	20	45.59	46.45	4.4	12,146	0.04%
2022/06/13	32	45.74	13	45.65	45.60	19	12,401	0.15%
2022/06/10	18	47.51	10	47.80	47.40	8	12,611	0.06%
2022/06/09	4	48.05	0	0.00	48.20	4	12,786	0.03%
2022/06/08	14	48.61	14	48.29	48.05	0	13,083	0.00%
2022/06/07	1	48.55	1	48.40	48.15	0	13,501	0.00%
2022/06/06	3	49.57	3	49.47	49.00	0	13,971	0.00%
2022/06/02	10	50.00	3	50.43	49.25	7	14,489	0.05%
2022/06/01	2	49.80	3	49.93	49.55	-1	14,792	-0.01%
2022/05/31	5	49.59	24	48.48	50.00	-19	15,290	-0.12%
2022/05/30	49	47.86	35	48.05	48.15	14	16,732	0.08%
2022/05/27	18	46.69	42	47.41	47.05	-24	17,646	-0.14%
2022/05/26	11	46.48	3	46.03	45.90	8	17,706	0.05%
2022/05/25	18.1	45.93	17	45.87	46.00	1.1	18,054	0.01%
2022/05/24	2	47.40	4	46.69	45.95	-2	18,678	-0.01%
2022/05/23	4	47.49	3	47.73	47.30	1	18,733	0.01%
2022/05/20	22	47.05	26	47.06	47.00	-4	19,058	-0.02%
2022/05/19	2	46.30	0	0.00	46.70	2	19,154	0.01%
2022/05/18	15	47.23	19	47.06	47.20	-4	19,316	-0.02%
2022/05/17	9	46.64	72	46.48	47.20	-63	19,454	-0.32%
2022/05/16	22	46.24	66.5	45.59	45.70	-44.5	19,732	-0.23%
2022/05/13	0	46.05	6	45.87	45.90	-6	19,998	-0.03%
2022/05/12	16.1	45.48	25	45.85	44.95	-8.9	20,310	-0.04%
2022/05/11	50	45.47	57	45.57	46.15	-7	20,437	-0.03%
2022/05/10	72	46.33	62	46.36	46.45	10	20,644	0.05%
2022/05/09	26	46.57	88	45.97	45.65	-62	21,260	-0.29%
2022/05/06	27	49.74	28	49.68	49.95	-1	21,534	0.00%
2022/05/05	20	50.82	26.3	50.76	51.00	-6.3	22,316	-0.03%
2022/05/04	52	49.19	48.1	49.21	49.30	3.9	22,796	0.02%
2022/05/03	46	48.01	40	48.16	48.45	6	23,723	0.03%
2022/04/29	47.4	49.71	37	50.01	47.60	10.4	24,171	0.04%
2022/04/28	9	48.79	23	48.92	48.60	-14	24,509	-0.06%
2022/04/27	11	47.54	6	47.58	48.60	5	24,884	0.02%
2022/04/26	1	49.30	3.1	49.34	49.80	-2.1	25,059	-0.01%
2022/04/25	44.2	48.80	55	49.01	48.75	-10.8	25,311	-0.04%
2022/04/22	34.2	51.25	25	51.48	51.10	9.2	25,912	0.04%
2022/04/21	23	52.37	24	52.55	53.00	-1	26,781	0.00%
2022/04/20	7	53.63	5.1	53.64	53.10	1.9	27,371	0.01%
2022/04/19	2	53.45	2	54.10	53.20	0	28,103	0.00%
2022/04/18	16.1	53.53	10	53.83	53.20	6.1	29,264	0.02%
2022/04/15	11	54.48	4	54.80	54.20	7	29,725	0.02%
2022/04/14	41.2	57.04	43	56.31	56.10	-1.8	30,518	-0.01%
2022/04/13	15	56.50	26	56.53	56.60	-11	31,079	-0.04%
2022/04/12	15	54.55	15	54.88	54.00	0	31,573	0.00%
2022/04/11	38.2	55.87	127	54.52	54.00	-88.8	32,647	-0.27%	大賣/
2022/04/08	44.1	56.42	30	57.07	56.70	14.1	33,380	0.04%
2022/04/07	40	57.55	18	57.60	55.70	22	33,765	0.07%
2022/04/06	15	59.25	0	0.00	58.80	15	34,281	0.04%
2022/04/01	32	58.32	25	59.65	60.00	7	35,009	0.02%
2022/03/31	57	60.24	28	59.39	59.20	29	35,554	0.08%
2022/03/30	79	61.00	97.2	61.00	60.30	-18.2	37,297	-0.05%
2022/03/29	50	59.72	30	59.73	59.80	20	38,605	0.05%
2022/03/28	55.1	59.23	48	58.86	59.70	7.1	40,366	0.02%
2022/03/25	73	60.56	135	60.54	59.30	-62	41,209	-0.15%	大賣/
2022/03/24	38.2	60.15	54	61.01	61.80	-15.9	42,122	-0.04%
2022/03/23	25	59.93	60	59.68	59.70	-35	42,768	-0.08%
2022/03/22	105	58.65	135	58.40	59.30	-30	43,683	-0.07%	大買/大賣/
2022/03/21	53.1	59.95	45	59.31	58.50	8.1	44,434	0.02%
2022/03/18	59	58.58	15	58.40	58.50	44	44,939	0.10%
2022/03/17	144	58.23	38	58.43	58.60	106	45,225	0.23%	大買/鉅額交易
2022/03/16	16	56.55	28	56.37	56.20	-12	45,677	-0.03%
2022/03/15	43.1	56.47	53	55.98	55.60	-9.9	46,642	-0.02%
2022/03/14	46.1	57.60	41	57.79	57.70	5.1	47,603	0.01%
2022/03/11	49	57.53	37	56.74	57.80	12	49,421	0.02%
2022/03/10	66	57.71	57	58.43	58.10	9	50,458	0.02%
2022/03/09	74	57.43	55	56.25	56.10	19	52,280	0.04%
2022/03/08	105	59.03	77	59.03	56.80	28	53,122	0.05%	大買/
2022/03/07	88.5	61.90	77	60.96	60.10	11.5	53,870	0.02%
2022/03/04	79.1	64.87	66.7	65.00	64.30	12.4	54,730	0.02%
2022/03/03	199.2	68.63	129.4	68.05	65.40	69.8	55,378	0.13%	大買/大賣/
2022/03/02	108	63.09	107.2	63.44	66.90	0.8	55,289	0.00%	大買/大賣/
2022/03/01	40.2	59.36	64.1	59.71	60.90	-23.9	56,108	-0.04%
2022/02/25	54	58.51	21.1	58.69	57.90	33	56,859	0.06%
2022/02/24	77.3	59.31	39	58.83	57.70	38.3	58,297	0.07%
2022/02/23	46	62.32	44	62.14	62.10	2	58,653	0.00%
2022/02/22	78.1	63.16	40.3	62.31	61.50	37.8	61,135	0.06%
2022/02/21	36.1	64.50	33	64.55	64.40	3.1	62,116	0.00%
2022/02/18	31	64.38	33	65.17	65.80	-2	64,354	0.00%
2022/02/17	53	64.96	79.5	64.94	65.20	-26.5	66,364	-0.04%
2022/02/16	46.1	65.04	60	64.91	64.40	-13.9	69,945	-0.02%
2022/02/15	47	64.65	44	63.55	63.00	3	72,472	0.00%
2022/02/14	50.1	64.70	40	64.46	63.90	10.1	72,684	0.01%
2022/02/11	14	67.85	28	67.70	68.30	-14	72,541	-0.02%
2022/02/10	32.3	68.48	43	67.94	67.70	-10.7	72,614	-0.01%
2022/02/09	85.6	68.60	83	68.83	67.90	2.6	72,466	0.00%
2022/02/08	61.2	66.38	58.2	66.54	66.90	3	71,804	0.00%
2022/02/07	115.1	62.57	169	63.44	67.00	-53.9	71,431	-0.08%	大買/大賣/
2022/01/26	144	63.73	142	63.66	63.80	2	70,997	0.00%	大買/大賣/
2022/01/25	220.1	64.61	215.2	64.45	62.60	4.9	70,780	0.01%	大買/大賣/
2022/01/24	178.8	67.81	134	67.31	67.00	44.8	70,115	0.06%	大買/大賣/
2022/01/21	114.5	69.19	99	69.85	69.10	15.5	69,798	0.02%	大買/
2022/01/20	77.1	69.06	77.1	69.15	69.20	0.1	69,315	0.00%
2022/01/19	45.2	69.64	29	69.61	69.90	16.2	69,702	0.02%
2022/01/18	57	70.47	61	70.70	70.50	-4	70,003	-0.01%
2022/01/17	158.3	71.34	168.1	70.98	70.60	-9.8	72,127	-0.01%	大買/大賣/
2022/01/14	159.6	67.95	122.1	68.44	69.00	37.5	75,490	0.05%	大買/大賣/
2022/01/13	153.7	71.52	211	71.28	71.00	-57.3	76,728	-0.07%	大買/大賣/
2022/01/12	141.1	72.52	161	72.29	72.00	-19.9	76,617	-0.03%	大買/大賣/
2022/01/11	177.3	75.30	130	73.86	72.30	47.3	76,497	0.06%	大買/大賣/
2022/01/10	66	78.84	87	78.73	79.60	-21	75,611	-0.03%
2022/01/07	313	81.10	753	79.11	78.00	-440	75,101	-0.59%	大買/大賣/鉅額交易
2022/01/06	138.1	81.47	108	81.46	82.00	30.1	74,186	0.04%	大買/大賣/
2022/01/05	287.1	84.08	240.1	82.33	81.60	47	73,565	0.06%	大買/大賣/
2022/01/04	118	86.44	352	86.73	84.60	-234	72,904	-0.32%	大買/大賣/鉅額交易
2022/01/03	59.1	85.85	851.2	85.13	86.00	-792.1	71,769	-1.10%	大賣/鉅額交易
2021/12/30	66	84.38	60	84.62	84.80	6	70,921	0.01%
2021/12/29	85	83.88	65.1	84.39	85.80	19.9	70,467	0.03%
2021/12/28	322.4	85.93	49.1	83.60	83.00	273.3	69,792	0.39%	大買/鉅額交易
2021/12/27	277	86.94	276	86.09	85.60	1	69,030	0.00%	大買/大賣/
2021/12/24	594.1	88.32	515.3	87.22	86.40	78.8	68,493	0.12%	大買/大賣/
2021/12/23	668	85.86	526.2	86.94	87.10	141.8	66,633	0.21%	大買/大賣/鉅額交易
2021/12/22	192.2	85.93	333.7	86.49	83.80	-141.5	65,222	-0.22%	大買/大賣/鉅額交易
2021/12/21	256	84.31	687	83.11	83.00	-431	63,397	-0.68%	大買/大賣/鉅額交易
2021/12/20	560	85.18	112.6	83.46	84.90	447.4	62,609	0.71%	大買/大賣/鉅額交易
2021/12/17	76	81.24	104.1	81.28	80.80	-28.1	61,374	-0.05%	大賣/
2021/12/16	387	82.45	300.1	82.52	83.30	87	60,439	0.14%	大買/大賣/
2021/12/15	1,058	76.89	50.1	77.97	80.10	1,007.9	59,346	1.70%	大買/鉅額交易
2021/12/14	132.3	77.23	81.5	77.10	75.70	50.8	58,582	0.09%	大買/
2021/12/13	70.7	81.06	78	80.93	80.10	-7.3	57,890	-0.01%
2021/12/10	207.1	81.97	214	82.07	80.70	-6.9	57,413	-0.01%	大買/大賣/
2021/12/09	160.2	82.38	185.1	82.36	81.30	-25	56,784	-0.04%	大買/大賣/
2021/12/08	148.1	84.08	180	83.94	81.30	-31.9	55,622	-0.06%	大買/大賣/
2021/12/07	329.8	86.56	205.2	86.72	84.00	124.6	54,330	0.23%	大買/大賣/鉅額交易
2021/12/06	133.4	84.71	100.1	85.11	86.10	33.3	52,273	0.06%	大買/
2021/12/03	226.1	85.42	481.3	84.88	85.20	-255.2	50,932	-0.50%	大買/大賣/鉅額交易
2021/12/02	151	82.51	103.6	81.73	80.20	47.4	48,676	0.10%	大買/大賣/
2021/12/01	623.1	79.62	533.1	81.81	83.40	90	47,284	0.19%	大買/大賣/
2021/11/30	202.3	80.68	389.1	81.48	77.50	-186.8	45,911	-0.41%	大買/大賣/鉅額交易
2021/11/29	270.2	73.98	133	75.80	78.00	137.2	44,541	0.31%	大買/大賣/鉅額交易
2021/11/26	405.4	76.99	327.5	77.59	77.80	77.9	43,241	0.18%	大買/大賣/
2021/11/25	225.9	82.97	232.3	82.74	81.00	-6.4	41,666	-0.02%	大買/大賣/
2021/11/24	140.1	79.79	86.6	79.50	79.40	53.5	39,840	0.13%	大買/
2021/11/23	257.3	80.60	197.1	79.91	78.40	60.3	38,800	0.16%	大買/大賣/
2021/11/22	94	87.83	82.1	87.81	86.70	11.9	36,977	0.03%
2021/11/19	247.9	88.38	283.1	89.17	87.60	-35.2	35,950	-0.10%	大買/大賣/
2021/11/18	133.4	86.35	89	86.65	86.10	44.4	33,342	0.13%	大買/
2021/11/17	239.2	85.39	342.7	85.62	87.50	-103.6	31,980	-0.32%	大買/大賣/鉅額交易
2021/11/16	315.5	86.21	413.7	86.62	82.10	-98.2	29,613	-0.33%	大買/大賣/
2021/11/15	599.5	93.76	331.3	92.79	90.90	268.2	27,416	0.98%	大買/大賣/鉅額交易
2021/11/12	264.1	87.34	379.4	88.95	90.90	-115.3	23,622	-0.49%	大買/大賣/鉅額交易
2021/11/11	64.1	84.74	90.1	83.03	82.70	-26	20,738	-0.13%
2021/11/10	37.1	86.85	56.5	86.17	89.60	-19.4	20,223	-0.10%
2021/11/09	91	79.47	32.1	84.13	81.50	58.9	19,998	0.29%
2021/11/08	44.1	72.14	43.4	75.34	77.00	0.7	19,674	0.00%
2021/11/05	24	66.60	48	69.57	70.00	-24	19,478	-0.12%
2021/11/04	47.6	69.77	52	69.92	67.00	-4.5	19,373	-0.02%
2021/11/03	33.1	66.36	155.8	65.29	71.20	-122.7	19,313	-0.64%	大賣/鉅額交易
2021/11/02	89.2	71.75	64	68.61	68.20	25.2	18,997	0.13%
2021/11/01	59.2	70.04	124.1	69.62	72.10	-64.9	18,681	-0.35%	大賣/
2021/10/29	75.1	63.19	42.3	64.13	65.60	32.8	18,466	0.18%
2021/10/28	50.1	59.57	69	59.56	59.70	-18.9	18,452	-0.10%
2021/10/27	204.2	60.37	49	60.57	60.00	155.2	18,184	0.85%	大買/鉅額交易
2021/10/26	55.3	55.27	92	54.74	58.30	-36.8	17,528	-0.21%
2021/10/25	346	52.85	275.6	52.79	53.00	70.4	16,933	0.42%	大買/大賣/
2021/10/22	553.6	51.92	565.1	52.08	52.50	-11.6	14,480	-0.08%	大買/大賣/
2021/10/21	255	47.37	291.1	47.58	48.25	-36.1	10,349	-0.35%	大買/大賣/
2021/10/20	67	42.17	68.2	43.29	43.90	-1.2	8,083	-0.01%
2021/10/19	38	38.61	25.2	39.79	39.95	12.8	7,487	0.17%
2021/10/18	39	36.10	76.2	37.37	38.40	-37.2	6,797	-0.55%
2021/10/15	0	0.00	1	35.14	34.95	-1	6,498	-0.02%
2021/10/14	17	34.42	1	34.25	34.05	16	6,485	0.25%
2021/10/13	6	34.47	6	34.18	33.95	0	6,504	0.00%
2021/10/12	27.2	34.33	7	34.29	34.35	20.2	6,507	0.31%
2021/10/08	8	35.39	0	0.00	34.85	8	6,549	0.12%
2021/10/07	3	35.62	0	0.00	35.95	3	6,559	0.05%
2021/10/06	6	34.72	1	34.60	34.95	5	6,606	0.08%
2021/10/05	6	34.58	0	0.00	35.00	6	6,642	0.09%
2021/10/04	23.4	34.29	108	34.43	33.95	-84.6	6,662	-1.27%	大賣/
2021/10/01	9	35.67	1	35.30	34.90	8	6,716	0.12%
2021/09/30	9	36.92	0	0.00	36.80	9	6,735	0.13%
2021/09/29	10	36.89	1	36.85	36.65	9	6,833	0.13%
2021/09/27	28	38.28	53.3	38.70	37.85	-25.3	6,787	-0.37%
2021/09/24	0	0.00	10.6	37.30	37.10	-10.6	6,714	-0.16%
2021/09/23	12	36.98	18	36.78	36.95	-6	6,777	-0.09%
2021/09/22	1	36.25	3.1	36.20	36.15	-2.1	6,928	-0.03%
2021/09/17	3	37.33	0	0.00	37.40	3	7,059	0.04%
2021/09/16	56.1	37.92	8	38.16	38.40	48.1	6,981	0.69%
2021/09/15	13	36.46	0	0.00	36.15	13	6,894	0.19%
2021/09/14	27.1	37.18	9	36.91	36.90	18.1	6,957	0.26%
2021/09/13	87	37.06	15.6	36.82	37.85	71.4	6,938	1.03%
2021/09/10	1	34.90	0	0.00	34.85	1	6,933	0.01%
2021/09/09	5	34.80	0	0.00	34.60	5	7,102	0.07%
2021/09/08	0	0.00	11	34.70	34.40	-11	7,245	-0.15%
2021/09/07	0.3	35.00	1	35.15	34.70	-0.7	7,448	-0.01%
2021/09/06	3	35.48	0.5	35.50	35.30	2.5	7,824	0.03%
2021/09/03	0	0.00	2	35.80	36.00	-2	8,170	-0.02%
2021/09/02	7	35.82	0	0.00	35.55	7	8,282	0.08%
2021/09/01	0	0.00	2	36.03	36.05	-2	8,516	-0.02%
2021/08/30	1.2	35.80	21	35.54	35.85	-19.8	8,652	-0.23%
2021/08/27	0	0.00	5	35.10	35.15	-5	8,678	-0.06%
2021/08/26	6	35.38	0	0.00	35.15	6	8,741	0.07%
2021/08/25	2	35.70	0	0.00	35.75	2	8,821	0.02%
2021/08/24	0	0.00	1	35.75	35.25	-1	9,016	-0.01%
2021/08/20	3	34.90	2	34.80	34.65	1	9,169	0.01%
2021/08/19	11	35.36	30	34.85	34.65	-19	9,207	-0.21%
2021/08/18	3	35.65	3	35.23	36.10	0	9,247	0.00%
2021/08/17	3	36.40	5.2	36.22	35.35	-2.2	9,273	-0.02%
2021/08/16	4.2	36.99	7	36.56	36.40	-2.8	9,332	-0.03%
2021/08/13	2	37.35	12	37.65	37.00	-10	9,400	-0.11%
2021/08/12	22	37.85	0	0.00	37.70	22	9,542	0.23%
2021/08/11	18	37.88	5	37.96	37.80	13	9,679	0.13%
2021/08/10	45	39.11	2	39.28	38.90	43	9,767	0.44%
2021/08/09	9	38.90	11	38.75	38.60	-2	9,968	-0.02%
2021/08/06	59	41.46	168	40.66	40.35	-109	10,073	-1.08%	大賣/鉅額交易
2021/08/05	118	41.81	34	41.83	41.90	84	10,230	0.82%	大買/
2021/08/04	5	41.46	24.1	41.60	41.55	-19.1	10,568	-0.18%
2021/08/03	89	40.67	106.2	41.13	41.45	-17.2	10,726	-0.16%	大賣/
2021/08/02	55	39.98	62	39.58	39.95	-7	10,541	-0.07%
2021/07/30	91	38.90	245.2	38.65	39.25	-154.2	10,549	-1.46%	大賣/鉅額交易
2021/07/29	150	37.12	3	37.38	37.90	147	10,492	1.40%	大買/鉅額交易
2021/07/28	25.2	35.96	70	35.84	35.35	-44.8	10,650	-0.42%
2021/07/27	29	37.38	6	37.98	36.75	23	11,139	0.21%
2021/07/26	2	37.85	4	38.13	38.00	-2	11,536	-0.02%
2021/07/23	6	37.51	10	37.83	37.20	-4	11,968	-0.03%
2021/07/22	1	37.00	25.1	37.04	36.80	-24.1	12,402	-0.19%
2021/07/21	6	36.48	8	36.25	36.45	-2	12,772	-0.02%
2021/07/20	4	36.84	1	36.75	36.85	3	13,624	0.02%
2021/07/19	0	0.00	2	37.30	37.50	-2	14,204	-0.01%
2021/07/16	1	37.80	1	37.60	37.60	0	14,660	0.00%
2021/07/15	21	37.19	36	37.38	38.05	-15	15,033	-0.10%
2021/07/14	8.1	36.79	21	36.90	36.60	-12.9	15,345	-0.08%
2021/07/13	12	37.37	75	37.37	37.40	-63	16,141	-0.39%
2021/07/12	43	37.99	1	37.80	37.80	42	16,954	0.25%
2021/07/09	3	38.03	0	0.00	37.80	3	17,653	0.02%
2021/07/08	14	38.25	11	38.72	37.95	3	17,835	0.02%
2021/07/07	7.1	38.59	3	38.15	38.15	4.1	18,004	0.02%
2021/07/06	11.2	38.44	3	38.48	38.30	8.2	18,135	0.05%
2021/07/05	2	39.68	34.1	39.38	39.75	-32.1	18,084	-0.18%
2021/07/02	0	0.00	23	39.06	38.85	-23	18,091	-0.13%
2021/07/01	13.1	39.06	25	38.64	38.45	-11.9	18,302	-0.07%
2021/06/30	7	39.39	5	39.44	39.30	2	18,294	0.01%
2021/06/29	29	40.15	3	39.25	39.20	26	18,468	0.14%
2021/06/28	18	41.53	26	41.50	41.05	-8	18,540	-0.04%
2021/06/25	7	40.98	5	40.79	40.50	2	18,401	0.01%
2021/06/24	3	40.78	6	41.13	40.85	-3	18,544	-0.02%
2021/06/23	2	40.40	7	40.65	40.80	-5	18,455	-0.03%
2021/06/22	5	40.13	20	40.38	39.50	-15	18,352	-0.08%
2021/06/21	6	39.96	18	40.01	40.35	-12	18,246	-0.07%
2021/06/18	10	40.84	6.2	40.84	39.95	3.8	18,080	0.02%
2021/06/17	4	40.08	16	39.94	40.60	-12	17,986	-0.07%
2021/06/16	27	40.99	10	41.05	40.10	17	17,926	0.09%
2021/06/15	79	41.39	96.3	41.26	41.95	-17.3	17,718	-0.10%
2021/06/11	16	38.81	40.1	39.51	40.00	-24.1	17,336	-0.14%
2021/06/10	10	37.10	27	37.43	38.15	-17	17,007	-0.10%
2021/06/09	44	37.44	26	37.50	37.20	18	16,904	0.11%
2021/06/08	3	36.25	2.5	36.02	36.30	0.5	16,667	0.00%
2021/06/07	12	35.39	66	35.39	35.85	-54	16,735	-0.32%
2021/06/04	4.2	36.79	2	36.80	36.65	2.2	16,664	0.01%
2021/06/03	9.1	36.96	12	37.13	37.25	-2.9	16,671	-0.02%
2021/06/02	5	36.50	88	36.62	36.40	-83	16,689	-0.50%
2021/06/01	16.1	37.41	2	37.25	37.25	14.1	16,592	0.08%
2021/05/31	18	36.59	19	37.02	37.05	-1	16,440	-0.01%
2021/05/28	7	36.81	1	36.60	36.40	6	16,429	0.04%
2021/05/27	0	0.00	10	36.03	36.20	-10	16,365	-0.06%
2021/05/26	10	35.85	1	35.95	35.75	9	16,338	0.06%
2021/05/25	87.1	35.33	29	35.82	35.50	58.1	16,250	0.36%
2021/05/24	25	35.66	1	35.20	35.25	24	16,189	0.15%
2021/05/21	1	34.65	24	34.71	34.65	-23	16,131	-0.14%
2021/05/20	12	34.59	6	34.89	33.70	6	16,144	0.04%
2021/05/19	26	33.70	18	34.06	34.25	8	15,972	0.05%
2021/05/18	18	33.75	93	33.58	34.25	-75	15,837	-0.47%
2021/05/17	13	32.87	27	32.56	32.10	-14	15,722	-0.09%
2021/05/14	51	35.33	27	35.73	34.50	24	15,490	0.15%
2021/05/13	53.1	35.91	51	36.28	35.05	2.1	15,242	0.01%
2021/05/12	60	37.84	42	37.73	36.25	18	14,940	0.12%
2021/05/11	57.2	38.20	30	37.95	38.00	27.2	14,462	0.19%
2021/05/10	9.3	40.73	11	40.78	40.55	-1.7	14,152	-0.01%
2021/05/07	10	40.56	10	40.49	40.50	0	14,117	0.00%
2021/05/06	8.3	39.60	6	39.73	39.65	2.3	13,953	0.02%
2021/05/05	55	40.31	31.3	41.14	39.45	23.7	13,762	0.17%
2021/05/04	49.1	40.94	55	40.62	40.60	-5.9	13,491	-0.04%
2021/05/03	24.2	42.75	67	42.54	42.15	-42.8	12,947	-0.33%
2021/04/29	46	42.29	30	42.91	41.60	16	12,558	0.13%
2021/04/28	63	43.71	49	44.22	43.10	14	12,112	0.12%
2021/04/27	68	43.14	58	43.03	43.15	10	11,739	0.09%
2021/04/26	155.1	44.41	137.3	44.90	44.70	17.9	11,342	0.16%	大買/大賣/
2021/04/23	109	40.95	123.7	40.89	41.80	-14.7	10,462	-0.14%	大買/大賣/
2021/04/22	85	39.96	100.1	39.78	38.00	-15.1	9,884	-0.15%
2021/04/21	189	41.10	129	40.81	40.60	60	9,433	0.64%	大買/大賣/
2021/04/20	30	38.93	45.1	39.09	39.95	-15.1	9,050	-0.17%
2021/04/19	128	40.61	117.3	40.67	40.10	10.7	8,710	0.12%	大買/大賣/
2021/04/16	126.7	38.77	79.9	38.74	39.45	46.9	7,903	0.59%	大買/
2021/04/15	97.2	35.66	206	35.80	35.90	-108.8	7,040	-1.55%	大賣/鉅額交易
2021/04/14	19.1	32.75	13	33.09	32.65	6.1	6,352	0.10%
2021/04/13	63	33.37	161.5	33.54	33.10	-98.5	6,203	-1.59%	大賣/
2021/04/12	49.1	32.31	71.5	32.11	32.80	-22.4	5,987	-0.37%
2021/04/09	9.1	31.68	30.1	31.44	31.50	-21	5,789	-0.36%
2021/04/08	43	31.45	26.2	31.45	31.45	16.8	5,763	0.29%
2021/04/07	43	31.70	42.2	31.99	31.45	0.8	5,728	0.01%
2021/04/06	18	31.10	22.2	31.19	30.95	-4.2	5,545	-0.08%
2021/04/01	82.1	31.15	51	31.31	31.20	31.1	5,507	0.57%
2021/03/31	64.1	30.86	79	30.80	30.85	-14.9	5,291	-0.28%
2021/03/30	110	29.52	1	29.60	29.70	109	5,047	2.16%	大買/鉅額交易
2021/03/29	89	29.82	1	29.90	29.70	88	5,032	1.75%
2021/03/26	1	28.90	2	28.85	28.85	-1	4,899	-0.02%
2021/03/25	1	29.05	0	0.00	28.90	1	4,959	0.02%
2021/03/23	1	28.85	3	29.02	29.00	-2	5,115	-0.04%
2021/03/22	0	29.10	0	0.00	29.20	0	5,117	0.00%
2021/03/19	0	0.00	6	28.85	29.10	-6	5,107	-0.12%
2021/03/18	1	28.50	2	28.55	28.55	-1	5,078	-0.02%
2021/03/17	0	0.00	10	28.50	28.50	-10	5,164	-0.19%
2021/03/15	2	28.63	0	0.00	28.70	2	5,431	0.04%
2021/03/12	1	28.85	6	28.85	28.75	-5	5,570	-0.09%
2021/03/11	10	28.89	0	0.00	29.00	10	5,683	0.18%
2021/03/09	1	28.05	0	0.00	28.05	1	5,996	0.02%
2021/03/08	1	28.05	47	28.04	28.10	-46	6,033	-0.76%
2021/03/04	0	0.00	13	28.98	28.80	-13	6,133	-0.21%
2021/03/03	0	0.00	5	29.18	29.30	-5	6,148	-0.08%
2021/03/02	1	28.70	0	0.00	28.60	1	6,130	0.02%
2021/02/26	6	28.78	1	28.95	29.00	5	6,252	0.08%
2021/02/25	0	0.00	6	28.96	29.15	-6	6,251	-0.10%
2021/02/24	6	28.83	0	0.00	28.75	6	6,335	0.09%
2021/02/23	10	29.00	0	0.00	29.05	10	6,537	0.15%
2021/02/22	18	29.22	12	28.86	29.35	6	6,546	0.09%
2021/02/19	14	28.42	0	0.00	28.30	14	6,546	0.21%
2021/02/18	2	28.45	11	28.42	28.60	-9	6,541	-0.14%
2021/02/17	2	28.35	1	28.45	28.55	1	6,536	0.02%
2021/02/05	2	28.05	27	28.09	28.00	-25	6,498	-0.38%
2021/02/04	1	28.20	0	0.00	28.15	1	6,480	0.02%
2021/02/03	1.1	28.34	0	0.00	28.35	1.1	6,522	0.02%
2021/02/01	0	0.00	1	28.10	28.00	-1	6,638	-0.02%
2021/01/29	12	28.72	0	0.00	28.45	12	6,598	0.18%
2021/01/28	2	27.90	0	0.00	28.00	2	6,538	0.03%
2021/01/26	0	0.00	1	27.91	28.00	-1	6,491	-0.02%
2021/01/25	3	28.13	0	0.00	28.25	3	6,474	0.05%
2021/01/20	7	28.46	0	0.00	28.30	7	6,375	0.11%
2021/01/19	5	29.15	0	0.00	29.15	5	6,314	0.08%
2021/01/18	6	29.18	0	0.00	29.40	6	6,285	0.10%
2021/01/13	1	29.75	5	29.80	29.75	-4	6,175	-0.06%
2021/01/12	1	29.67	20	29.63	29.40	-19	6,141	-0.31%
2021/01/11	5	29.75	0	0.00	30.10	5	6,098	0.08%
2021/01/08	16	29.60	20	29.74	29.55	-4	6,060	-0.07%
2021/01/07	3	30.03	8	30.20	29.95	-5	5,996	-0.08%
2021/01/06	12	30.50	1	30.35	30.00	11	5,955	0.18%
2021/01/05	34	31.15	2	30.90	30.85	32	5,853	0.55%
2021/01/04	0	0.00	4	31.25	31.40	-4	5,805	-0.07%
2020/12/31	4	30.88	8	31.03	30.75	-4	5,767	-0.07%
2020/12/30	5	31.12	1	31.25	31.25	4	5,816	0.07%
2020/12/29	10	31.45	1	31.40	31.30	9	5,781	0.16%
2020/12/28	6	31.26	2	31.28	31.20	4	5,705	0.07%
2020/12/25	3	30.90	3	30.65	30.55	0	5,630	0.00%
2020/12/23	0	0.00	4	30.10	30.30	-4	5,603	-0.07%
2020/12/22	0	0.00	14	30.18	30.05	-14	5,630	-0.25%
2020/12/21	1	30.60	1	30.70	30.70	0	5,620	0.00%
2020/12/18	21	32.07	31.1	31.88	31.35	-10.1	5,590	-0.18%
2020/12/17	21	31.00	2	31.25	31.20	19	5,477	0.35%
2020/12/16	0	0.00	2	30.88	31.25	-2	5,463	-0.04%
2020/12/14	2	31.35	0	0.00	31.45	2	5,418	0.04%
2020/12/11	1	30.80	2	30.85	30.90	-1	5,397	-0.02%
2020/12/10	3	31.90	29	32.10	31.60	-26	5,361	-0.48%
2020/12/09	16	32.45	3	32.33	32.45	13	5,222	0.25%
2020/12/08	13	32.07	0	0.00	31.80	13	5,085	0.26%
2020/12/07	1	31.35	0	0.00	31.70	1	5,005	0.02%
2020/12/04	18	31.43	1	31.50	31.30	17	4,944	0.34%
2020/12/03	9	32.71	21	32.13	32.05	-12	4,829	-0.25%
2020/12/02	3	31.60	1	31.35	31.50	2	4,736	0.04%
2020/11/30	5	31.30	3	31.50	31.30	2	4,715	0.04%
2020/11/27	2	31.03	4	31.00	31.00	-2	4,718	-0.04%
2020/11/26	0	0.00	0.1	30.90	30.95	-0.1	4,708	0.00%
2020/11/25	7	30.94	1	30.55	30.60	6	4,826	0.12%
2020/11/23	4	30.40	1	30.35	30.25	3	4,833	0.06%
2020/11/20	1	29.70	2	30.35	30.45	-1	4,811	-0.02%
2020/11/19	9	29.63	13	29.51	29.50	-4	4,603	-0.09%
2020/11/18	18	29.43	10	29.21	29.40	8	4,566	0.18%
2020/11/17	1	28.50	1.1	28.46	28.55	-0.1	4,468	0.00%
2020/11/16	0	0.00	3	28.85	28.55	-3	4,604	-0.07%
2020/11/12	5	28.75	0	0.00	28.80	5	4,618	0.11%
2020/11/11	0	0.00	6	29.10	29.15	-6	4,650	-0.13%
2020/11/10	0	0.00	4	29.30	29.30	-4	4,643	-0.09%
2020/11/06	0	0.00	1	28.95	28.80	-1	4,597	-0.02%
2020/11/04	1	28.50	1	28.55	28.65	0	4,656	0.00%
2020/10/30	3	28.43	0	0.00	28.70	3	4,970	0.06%
2020/10/23	3.3	28.67	1	28.80	28.75	2.3	5,166	0.04%
2020/10/22	0	0.00	4	28.75	28.70	-4	5,302	-0.08%
2020/10/21	2	28.83	1	29.00	28.75	1	5,398	0.02%
2020/10/20	3	28.90	6	28.75	28.70	-3	5,507	-0.05%
2020/10/16	1	28.85	0	0.00	28.60	1	5,630	0.02%
2020/10/14	0	0.00	4	29.40	29.45	-4	5,784	-0.07%
2020/10/13	0	0.00	0	29.30	29.15	0	5,862	0.00%
2020/10/12	0	0.00	1	29.45	29.20	-1	5,949	-0.02%
2020/10/08	1	29.20	9	29.54	29.20	-8	6,003	-0.13%
2020/10/07	9	29.63	3	29.65	29.50	6	6,051	0.10%
2020/10/05	0	0.00	4	28.69	28.90	-4	6,176	-0.06%
2020/09/30	3	28.70	0	0.00	28.60	3	6,314	0.05%
2020/09/29	0	0.00	0.1	28.90	28.60	-0.1	6,436	0.00%
2020/09/28	0	0.00	2	28.50	28.45	-2	6,627	-0.03%
2020/09/25	3	27.98	0	0.00	28.35	3	6,782	0.04%
2020/09/24	4	28.63	2	29.00	28.35	2	6,839	0.03%
2020/09/23	5	29.43	0	0.00	29.30	5	6,911	0.07%
2020/09/22	0	0.00	3	29.70	29.60	-3	7,288	-0.04%
2020/09/21	1	30.25	1	30.25	30.15	0	7,600	0.00%
2020/09/18	0	0.00	1	30.30	30.10	-1	7,613	-0.01%
2020/09/16	0	0.00	2	30.90	30.50	-2	7,675	-0.03%
2020/09/14	1	30.30	0	0.00	30.45	1	7,913	0.01%
2020/09/11	0	0.00	1	30.50	30.25	-1	8,004	-0.01%
2020/09/10	1	31.00	0	0.00	30.55	1	8,207	0.01%
2020/09/09	0	0.00	1	30.65	31.00	-1	8,241	-0.01%
2020/09/08	1	30.60	8	30.66	30.45	-7	8,310	-0.08%
2020/09/07	9	31.68	0	0.00	31.00	9	8,379	0.11%
2020/09/04	1	29.60	1	30.55	30.60	0	8,293	0.00%
2020/09/03	0	0.00	8	30.73	30.55	-8	8,287	-0.10%
2020/09/02	2	31.00	5	31.05	30.80	-3	8,260	-0.04%
2020/09/01	1	30.45	3.1	30.45	30.45	-2.1	8,207	-0.02%
2020/08/31	0	0.00	2	30.35	30.10	-2	8,182	-0.02%
2020/08/28	0	0.00	2	29.65	30.00	-2	8,058	-0.02%
2020/08/27	16	30.14	4	30.28	29.80	12	8,063	0.15%
2020/08/26	1	29.10	10	29.06	30.05	-9	7,941	-0.11%
2020/08/25	5	29.40	0	0.00	28.95	5	7,929	0.06%
2020/08/24	1	29.00	1	29.20	28.90	0	7,983	0.00%
2020/08/21	3	28.58	2	28.78	28.80	1	8,070	0.01%
2020/08/20	11	28.12	0	0.00	28.10	11	8,171	0.13%
2020/08/19	0	0.00	4	29.40	29.40	-4	8,176	-0.05%
2020/08/18	4	29.80	8	29.84	29.75	-4	8,281	-0.05%
2020/08/17	0	0.00	6	30.17	30.20	-6	8,289	-0.07%
2020/08/14	5	30.10	0	0.00	30.00	5	8,261	0.06%
2020/08/13	6	29.96	5	29.74	29.45	1	8,271	0.01%
2020/08/12	7	29.89	10	30.08	29.75	-3	8,262	-0.04%
2020/08/11	1	30.50	0	0.00	30.15	1	8,251	0.01%
2020/08/10	0	0.00	5	30.30	30.45	-5	8,272	-0.06%
2020/08/07	5	30.10	24	30.13	30.10	-19	8,296	-0.23%
2020/08/06	17	31.37	4	31.03	31.05	13	8,239	0.16%
2020/08/05	1	30.50	0	0.00	30.25	1	8,120	0.01%
2020/08/04	9	30.61	9	30.54	30.35	0	8,116	0.00%
2020/08/03	0	0.00	1	30.05	29.85	-1	8,021	-0.01%
2020/07/31	1	29.70	1	30.00	29.90	0	8,109	0.00%
2020/07/30	12	30.30	10	29.99	29.90	2	8,131	0.02%
2020/07/29	11	29.45	0	0.00	29.50	11	8,105	0.14%
2020/07/28	4	29.38	0.1	29.30	28.95	3.9	8,104	0.05%
2020/07/27	16	30.29	0	0.00	30.05	16	8,020	0.20%
2020/07/24	4	31.46	6	31.34	30.75	-2	7,968	-0.03%
2020/07/23	2	31.25	0	0.00	30.90	2	7,898	0.03%
2020/07/22	1	31.40	1	31.55	31.25	0	7,899	0.00%
2020/07/21	11	31.31	0	0.00	31.20	11	7,864	0.14%
2020/07/20	1	30.80	0	0.00	31.50	1	7,808	0.01%
2020/07/17	9	30.61	0	0.00	31.00	9	7,761	0.12%
2020/07/16	3	31.40	4	31.38	31.15	-1	7,761	-0.01%
2020/07/15	1	31.20	0	0.00	30.70	1	7,708	0.01%
2020/07/14	8	31.00	1	30.95	31.00	7	7,806	0.09%
2020/07/13	1	31.60	11	31.49	31.80	-10	7,782	-0.13%
2020/07/10	3	31.85	7	31.92	31.30	-4	7,843	-0.05%
2020/07/09	1	33.60	7	33.08	32.90	-6	7,741	-0.08%
2020/07/08	7	33.64	6	33.45	33.45	1	7,696	0.01%
2020/07/07	11	33.78	2	32.95	32.95	9	7,652	0.12%
2020/07/06	4	33.45	5	33.23	33.10	-1	7,565	-0.01%
2020/07/03	3	33.03	2	32.90	32.40	1	7,551	0.01%
2020/07/02	11	32.63	2.3	32.53	32.50	8.7	7,536	0.12%
2020/07/01	6	33.05	4.1	32.61	32.35	1.9	7,466	0.03%
2020/06/30	3	32.27	55	32.84	33.15	-52	7,086	-0.73%
2020/06/24	0	0.00	203	30.60	30.50	-203	6,829	-2.97%	大賣/鉅額交易
2020/06/22	0	0.00	1	30.50	30.50	-1	6,869	-0.01%
2020/06/19	11	30.62	15	31.00	30.30	-4	6,947	-0.06%
2020/06/18	3	30.83	58	30.78	30.80	-55	6,746	-0.82%
2020/06/17	271	30.94	9	31.14	30.75	262	6,739	3.89%	大買/鉅額交易
2020/06/16	3	30.03	10	30.30	30.00	-7	6,809	-0.10%
2020/06/15	1	30.20	5	29.53	29.70	-4	7,172	-0.06%
2020/06/12	9	28.77	0	0.00	29.15	9	7,177	0.13%
2020/06/11	6	30.03	0	0.00	29.85	6	7,204	0.08%
2020/06/10	0	0.00	4	30.08	30.05	-4	7,285	-0.05%
2020/06/09	2	30.18	9.1	30.30	30.15	-7.1	7,462	-0.10%
2020/06/08	1	30.35	0	0.00	30.45	1	7,598	0.01%
2020/06/05	0	0.00	7	30.11	30.15	-7	7,587	-0.09%
2020/06/04	0	0.00	5	30.55	30.20	-5	7,633	-0.07%
2020/06/03	0	0.00	5	30.06	30.15	-5	7,707	-0.06%
2020/06/02	0	0.00	9.1	30.19	30.00	-9.1	7,759	-0.12%
2020/06/01	0	0.00	1	30.45	30.55	-1	7,836	-0.01%
2020/05/29	2	30.00	7	29.93	30.50	-5	7,867	-0.06%
2020/05/28	13	30.70	13	30.38	29.60	0	8,077	0.00%
2020/05/27	20	30.70	13	30.60	30.70	7	8,086	0.09%
2020/05/26	6	30.08	0	0.00	30.00	6	8,123	0.07%
2020/05/25	6	29.14	2	29.35	29.50	4	8,136	0.05%
2020/05/22	2	28.28	1	28.25	28.10	1	8,028	0.01%
2020/05/21	1	28.90	4	28.95	28.80	-3	8,024	-0.04%
2020/05/20	5	29.01	13	28.76	28.70	-8	8,128	-0.10%
2020/05/19	1	28.25	0	0.00	28.65	1	8,101	0.01%
2020/05/18	2	28.10	0.2	28.25	27.95	1.8	8,078	0.02%
2020/05/15	0	0.00	2	28.75	28.30	-2	8,076	-0.02%
2020/05/14	16	28.52	19	28.57	28.20	-3	8,040	-0.04%
2020/05/13	8	29.25	39	29.29	29.15	-31	7,992	-0.39%
2020/05/12	44	29.06	0	0.00	29.10	44	7,979	0.55%
2020/05/11	9	28.89	4	29.00	28.90	5	7,968	0.06%
2020/05/08	1	28.90	0	0.00	28.90	1	7,937	0.01%
2020/05/07	22	28.99	27	29.15	29.10	-5	7,925	-0.06%
2020/05/04	2	29.38	4	29.35	29.25	-2	7,814	-0.03%
2020/04/30	0	0.00	1	29.95	30.00	-1	7,805	-0.01%
2020/04/29	14	30.18	39	30.20	29.85	-25	7,858	-0.32%
2020/04/28	26	30.18	0	0.00	29.95	26	7,869	0.33%
2020/04/27	0	0.00	1	29.70	30.00	-1	7,955	-0.01%
2020/04/24	22	29.14	26	29.13	29.15	-4	7,894	-0.05%
2020/04/23	9	28.90	37	28.81	28.80	-28	7,896	-0.35%
2020/04/22	1	28.65	5	28.92	28.60	-4	7,870	-0.05%
2020/04/21	35	30.12	0	0.00	28.80	35	7,852	0.45%
2020/04/20	1	29.75	0	0.00	30.05	1	7,769	0.01%
2020/04/17	7	30.50	20	31.06	30.05	-13	7,769	-0.17%
2020/04/16	0	0.00	6	31.26	31.20	-6	7,613	-0.08%
2020/04/15	29	31.69	6	31.45	31.20	23	7,598	0.30%
2020/04/14	3	30.68	9	30.70	30.60	-6	7,525	-0.08%
2020/04/13	1	30.60	5	30.64	30.60	-4	7,578	-0.05%
2020/04/10	1	30.20	13.1	29.92	30.40	-12.1	7,528	-0.16%
2020/04/09	16	30.18	0	0.00	29.70	16	7,544	0.21%
2020/04/08	15	29.82	16	30.28	30.35	-1	7,478	-0.01%
2020/04/07	3	29.13	2	29.08	29.25	1	7,348	0.01%
2020/04/06	5	29.15	12	29.38	29.35	-7	7,284	-0.10%
2020/04/01	1	28.50	2	28.75	28.90	-1	7,353	-0.01%
2020/03/31	0	0.00	2.1	28.92	28.40	-2.1	7,422	-0.03%
2020/03/27	28	28.93	25	29.04	27.95	3	7,509	0.04%
2020/03/26	0	0.00	1	28.80	28.85	-1	7,909	-0.01%
2020/03/25	1	28.95	7	29.14	28.90	-6	8,151	-0.07%
2020/03/24	0	0.00	11	28.56	28.40	-11	8,194	-0.13%
2020/03/23	15	27.29	10	27.85	27.70	5	8,536	0.06%
2020/03/20	7	29.81	4	30.11	29.45	3	8,940	0.03%
2020/03/19	15	27.48	42	27.81	28.40	-27	9,253	-0.29%
2020/03/18	36	27.83	32	27.84	26.95	4	8,872	0.05%
2020/03/17	7	26.59	22	27.07	26.95	-15	9,000	-0.17%
2020/03/16	3	27.97	0	28.60	27.00	3	8,874	0.03%
2020/03/13	6	29.32	7	28.90	29.75	-1	8,709	-0.01%
2020/03/12	24	32.53	2	32.40	32.10	22	8,506	0.26%
2020/03/11	2	34.63	0	0.00	34.85	2	8,348	0.02%
2020/03/10	1	34.90	1	35.50	35.80	0	8,328	0.00%
2020/03/09	2	36.13	0	0.00	35.60	2	8,248	0.02%
2020/03/06	2	36.90	4	37.63	37.55	-2	8,123	-0.02%
2020/03/05	3	37.10	8	38.04	36.90	-5	8,060	-0.06%
2020/03/04	21	37.10	17	37.74	37.65	4	7,951	0.05%
2020/03/03	4	37.79	3	37.50	37.45	1	7,867	0.01%
2020/03/02	0	0.00	4	36.01	36.40	-4	7,673	-0.05%
2020/02/27	3	35.78	7	35.56	35.00	-4	7,547	-0.05%
2020/02/26	0	0.00	2	35.90	36.50	-2	7,373	-0.03%
2020/02/25	0	0.00	1	34.85	34.90	-1	7,202	-0.01%
2020/02/24	2	34.95	0	0.00	34.90	2	7,183	0.03%
2020/02/21	15	35.79	0	0.00	35.45	15	7,171	0.21%
2020/02/20	10	35.10	0	0.00	35.30	10	7,060	0.14%
2020/02/19	0	0.00	3	34.72	34.70	-3	7,049	-0.04%
2020/02/18	0	0.00	1	34.90	34.75	-1	7,057	-0.01%
2020/02/17	0	0.00	13	34.35	34.60	-13	7,086	-0.18%
2020/02/14	5	34.49	3	34.40	34.40	2	7,082	0.03%
2020/02/13	1	34.30	0	0.00	34.15	1	7,087	0.01%
2020/02/12	1	34.25	1	34.50	34.15	0	7,121	0.00%
2020/02/11	2	33.70	0	0.00	34.00	2	7,123	0.03%
2020/02/10	4	32.95	1	33.20	33.05	3	7,237	0.04%
2020/02/07	4	33.53	3	33.38	33.35	1	7,243	0.01%
2020/02/06	6	34.04	7	34.06	34.20	-1	7,237	-0.01%
2020/02/05	0	0.00	11	34.15	33.60	-11	7,244	-0.15%
2020/02/04	8	33.33	142	33.30	33.50	-134	7,220	-1.86%	大賣/鉅額交易
2020/02/03	6	32.28	2	32.75	33.00	4	7,249	0.06%
2020/01/31	4	34.59	2	34.75	34.25	2	7,189	0.03%
2020/01/30	11	34.79	14	35.04	34.20	-3	7,193	-0.04%
2020/01/20	5	37.70	8	37.65	37.55	-3	7,143	-0.04%
2020/01/17	20	37.90	0	0.00	37.80	20	7,229	0.28%
2020/01/16	0	0.00	1	37.50	37.70	-1	7,309	-0.01%
2020/01/15	2	37.50	1	38.00	37.35	1	7,445	0.01%
2020/01/14	0	0.00	2	37.50	37.80	-2	7,433	-0.03%
2020/01/13	0	0.00	22	37.30	37.50	-22	7,430	-0.30%
2020/01/10	2	36.70	9	36.65	36.65	-7	7,450	-0.09%
2020/01/09	10	36.80	1	36.65	36.95	9	7,461	0.12%
2020/01/08	2.1	36.28	1	36.45	36.15	1.1	7,466	0.01%
2020/01/07	5	37.70	15	37.54	37.00	-10	7,476	-0.13%
2020/01/06	10	38.23	4	38.38	38.20	6	7,443	0.08%
2020/01/03	5	38.29	10	38.33	38.15	-5	7,509	-0.07%
2020/01/02	5	38.54	2.2	38.40	38.35	2.8	7,550	0.04%
2019/12/31	3	38.50	1	38.40	38.45	2	7,597	0.03%
2019/12/30	0	0.00	8	38.44	38.35	-8	7,685	-0.10%
2019/12/27	7	39.01	6	38.90	38.50	1	7,650	0.01%
2019/12/26	7	38.40	14.1	38.37	38.40	-7.1	7,510	-0.09%
2019/12/25	4	39.03	0	0.00	38.90	4	7,446	0.05%
2019/12/24	8	38.91	2	39.08	38.75	6	7,452	0.08%
2019/12/23	11	39.82	19	40.32	39.20	-8	7,343	-0.11%
2019/12/20	7	38.96	50	39.06	39.00	-43	6,899	-0.62%
2019/12/19	68	38.48	24	38.36	38.50	44	6,622	0.66%
2019/12/18	38	38.71	17	39.23	38.10	21	6,490	0.32%
2019/12/17	19	38.31	22	38.73	38.00	-3	6,134	-0.05%
2019/12/16	216.1	38.69	68	38.39	39.10	148.1	5,802	2.55%	大買/鉅額交易
2019/12/13	3	35.65	5	35.75	35.55	-2	5,577	-0.04%
2019/12/12	28	37.03	20	36.75	36.40	8	5,540	0.14%
2019/12/11	2	35.70	0	0.00	35.70	2	5,287	0.04%
2019/12/10	0	0.00	5	35.65	35.45	-5	5,328	-0.09%
2019/12/09	0	0.00	1	35.10	35.10	-1	5,418	-0.02%
2019/12/06	6	35.88	0	0.00	35.50	6	5,434	0.11%
2019/12/05	0	0.00	2	35.68	35.85	-2	5,489	-0.04%
2019/12/03	6	35.15	0	0.00	35.45	6	5,542	0.11%
2019/11/29	6	35.38	23	35.11	35.05	-17	5,542	-0.31%
2019/11/28	0.4	35.40	2	35.40	35.35	-1.6	5,538	-0.03%
2019/11/27	12	36.14	5	36.20	35.90	7	5,556	0.13%
2019/11/26	2	35.25	1	35.25	35.20	1	5,461	0.02%
2019/11/25	0	0.00	1	35.20	35.00	-1	5,473	-0.02%
2019/11/22	5	34.90	1	35.00	34.85	4	5,519	0.07%
2019/11/21	1	34.45	0	0.00	34.75	1	5,528	0.02%
2019/11/20	1	34.80	0	0.00	34.75	1	5,526	0.02%
2019/11/15	0	0.00	1	34.90	34.85	-1	5,509	-0.02%
2019/11/14	4	34.15	12	34.19	34.35	-8	5,518	-0.14%
2019/11/13	3	34.93	1	34.90	34.95	2	5,520	0.04%
2019/11/12	1	34.80	0	0.00	35.05	1	5,576	0.02%
2019/11/11	7	35.01	1.1	35.00	34.65	5.9	5,626	0.10%
2019/11/08	6	35.79	1	35.75	35.75	5	5,640	0.09%
2019/11/07	9	35.70	26	35.81	36.10	-17	5,692	-0.30%
2019/11/06	0	0.00	12	37.10	36.90	-12	5,686	-0.21%
2019/11/05	10	37.85	1	37.85	37.50	9	5,984	0.15%
2019/11/04	6	37.34	5	37.25	37.30	1	6,019	0.02%
2019/10/31	8	37.08	1	36.85	36.80	7	6,132	0.11%
2019/10/30	17	37.72	2	37.60	37.50	15	6,142	0.24%
2019/10/29	11	37.73	4	37.55	37.50	7	6,135	0.11%
2019/10/28	8	38.54	1	38.40	37.90	7	6,209	0.11%
2019/10/25	6	38.71	12	38.89	38.75	-6	6,201	-0.10%
2019/10/24	20	38.93	12	39.25	39.25	8	6,162	0.13%
2019/10/23	7	38.50	12	38.77	38.50	-5	6,182	-0.08%
2019/10/22	6	38.15	0	0.00	38.00	6	6,083	0.10%
2019/10/21	1	38.05	27	37.96	38.10	-26	6,093	-0.43%
2019/10/18	3	38.10	1	38.40	37.90	2	6,115	0.03%
2019/10/17	0	0.00	2.1	38.00	38.10	-2.1	6,146	-0.03%
2019/10/16	2	37.55	2	37.95	37.50	0	6,336	0.00%
2019/10/15	14	38.33	13	38.66	37.95	1	6,533	0.02%
2019/10/14	4	38.23	14	38.45	38.25	-10	6,572	-0.15%
2019/10/09	5	38.04	10	38.30	37.70	-5	6,532	-0.08%
2019/10/08	6	37.84	53	37.90	38.25	-47	6,479	-0.73%
2019/10/07	14	37.44	13	37.90	37.50	1	6,469	0.02%
2019/10/04	9	37.09	8	37.43	36.85	1	6,431	0.02%
2019/10/03	3	36.30	1	36.20	36.45	2	6,430	0.03%
2019/10/02	2	35.90	25	36.15	36.05	-23	6,775	-0.34%
2019/10/01	23	36.03	0	0.00	36.15	23	6,792	0.34%
2019/09/27	10	36.14	1	36.05	35.50	9	6,765	0.13%
2019/09/26	4	37.00	0	0.00	36.70	4	6,700	0.06%
2019/09/25	3	37.00	0	0.00	36.65	3	6,722	0.04%
2019/09/24	0	0.00	1	37.80	37.60	-1	6,712	-0.01%
2019/09/23	1	37.75	0	0.00	37.65	1	6,702	0.01%
2019/09/20	0	0.00	294	37.56	37.70	-294	6,702	-4.39%	大賣/鉅額交易
2019/09/19	25	37.72	2	37.90	37.50	23	6,640	0.35%
2019/09/18	288	39.52	34	38.71	38.55	254	6,601	3.85%	大買/鉅額交易
2019/09/17	1	36.80	0	0.00	36.65	1	6,243	0.02%
2019/09/16	3	36.80	15	36.65	37.10	-12	6,305	-0.19%
2019/09/12	3	37.52	5	37.01	37.05	-2	6,354	-0.03%
2019/09/11	2	36.25	9	36.72	37.25	-7	6,393	-0.11%
2019/09/10	18	36.13	1	36.45	35.85	17	6,314	0.27%
2019/09/09	0	0.00	5	36.70	36.75	-5	6,308	-0.08%
2019/09/06	0	0.00	2	36.15	36.20	-2	6,293	-0.03%
2019/09/04	3	35.25	0	0.00	35.25	3	6,445	0.05%
2019/08/30	2	35.13	5	34.96	34.75	-3	6,617	-0.05%
2019/08/29	3	34.80	0	0.00	34.60	3	6,662	0.05%
2019/08/28	0	0.00	1	34.75	34.75	-1	6,702	-0.01%
2019/08/26	30	33.55	0	34.30	33.85	30	6,789	0.44%
2019/08/23	15	34.12	3	34.20	34.10	12	6,811	0.18%
2019/08/22	40	34.05	19	34.18	34.05	21	6,845	0.31%
2019/08/21	4	34.03	0	0.00	33.95	4	6,878	0.06%
2019/08/20	0	0.00	0	33.90	33.75	0	6,914	0.00%
2019/08/19	1	34.00	0	0.00	33.95	1	6,963	0.01%
2019/08/16	1	33.90	13	34.09	34.20	-12	6,984	-0.17%
2019/08/15	2	32.68	4	33.89	33.70	-2	7,001	-0.03%
2019/08/14	1	33.15	2	33.43	33.25	-1	7,095	-0.01%
2019/08/13	3	32.58	40	32.80	32.65	-37	7,071	-0.52%
2019/08/12	3	33.03	1	33.05	33.25	2	7,124	0.03%
2019/08/08	8	32.65	2	32.85	32.85	6	7,143	0.08%
2019/08/07	17	33.06	41	33.04	33.00	-24	7,184	-0.33%
2019/08/06	6	35.21	1	35.90	35.85	5	7,017	0.07%
2019/08/05	1	36.65	0	0.00	36.40	1	7,074	0.01%
2019/08/02	3	37.07	7	37.25	36.80	-4	7,279	-0.05%
2019/08/01	3	38.02	23	38.12	37.95	-20	7,349	-0.27%
2019/07/31	1	38.85	1	38.75	38.85	0	7,567	0.00%
2019/07/30	21	39.51	9	39.48	38.75	12	7,993	0.15%
2019/07/29	16	40.71	0	0.00	40.10	16	7,996	0.20%
2019/07/26	10	40.09	6	40.07	40.25	4	8,005	0.05%
2019/07/25	2	40.00	3	39.60	40.25	-1	8,165	-0.01%
2019/07/24	3	39.50	10	39.60	39.35	-7	8,097	-0.09%
2019/07/23	5	39.43	0	0.00	39.50	5	8,160	0.06%
2019/07/22	1	39.45	5	39.25	39.25	-4	8,204	-0.05%
2019/07/19	12	39.47	1	39.40	39.15	11	8,258	0.13%
2019/07/18	14	40.31	0	0.00	39.55	14	8,268	0.17%
2019/07/17	1	39.30	9	40.32	40.55	-8	8,135	-0.10%
2019/07/16	3	39.50	0	0.00	39.40	3	8,035	0.04%
2019/07/15	20	38.80	3	38.70	38.95	17	8,111	0.21%
2019/07/12	6	39.10	1	39.40	38.90	5	8,342	0.06%
2019/07/11	1	39.10	26	39.18	39.20	-25	8,562	-0.29%
2019/07/10	15	39.00	33	38.58	38.65	-18	8,614	-0.21%
2019/07/09	36	38.92	35	38.57	38.65	1	8,828	0.01%
2019/07/08	27	39.22	32	39.33	39.00	-5	9,049	-0.06%
2019/07/05	20	37.30	1	37.35	37.50	19	9,086	0.21%
2019/07/04	2	37.13	6	37.18	37.10	-4	10,207	-0.04%
2019/07/02	12	37.09	4	37.35	37.35	8	10,901	0.07%
2019/07/01	2	36.83	1	37.10	36.85	1	11,031	0.01%
2019/06/28	1	36.55	1	36.95	36.55	0	11,361	0.00%
2019/06/27	6	36.99	2	37.00	36.70	4	11,501	0.03%
2019/06/26	1	36.55	0	0.00	36.80	1	11,707	0.01%
2019/06/25	0	0.00	1	37.85	36.75	-1	11,834	-0.01%
2019/06/24	0	0.00	19	37.21	37.40	-19	11,963	-0.16%
2019/06/21	1	37.10	4	37.14	37.20	-3	12,065	-0.02%
2019/06/20	21	37.25	1	37.45	37.10	20	12,189	0.16%
2019/06/19	3	36.70	1	37.00	37.05	2	12,635	0.02%
2019/06/18	5	36.30	0	0.00	36.10	5	12,760	0.04%
2019/06/17	1	37.00	1	36.85	36.50	0	13,098	0.00%
2019/06/14	2	37.10	20	36.95	36.90	-18	13,916	-0.13%
2019/06/13	14	37.40	10	37.21	36.80	4	14,624	0.03%
2019/06/12	2	36.08	1	36.10	36.25	1	14,754	0.01%
2019/06/11	118	36.29	117	35.90	36.00	1	14,900	0.01%	大買/大賣/
2019/06/06	2	35.10	2	35.05	34.95	0	14,843	0.00%
2019/06/04	15	35.55	15	35.15	35.15	0	14,982	0.00%
2019/06/03	4	35.06	2	35.33	35.10	2	15,244	0.01%
2019/05/31	15	36.60	19	36.15	36.10	-4	15,195	-0.03%
2019/05/30	3	36.18	10	36.11	36.25	-7	15,280	-0.05%
2019/05/29	25	35.92	13	35.77	35.70	12	15,399	0.08%
2019/05/28	12	36.23	0	0.00	36.05	12	15,485	0.08%
2019/05/27	6	36.01	9	36.04	35.80	-3	15,658	-0.02%
2019/05/24	1	36.00	4	36.13	36.15	-3	16,081	-0.02%
2019/05/23	2	35.43	0	0.00	35.65	2	16,183	0.01%
2019/05/22	27	36.29	24	36.38	36.10	3	16,253	0.02%
2019/05/21	4	35.89	17	35.96	36.65	-13	16,356	-0.08%
2019/05/20	5	34.32	16	34.44	34.55	-11	16,304	-0.07%
2019/05/17	27	34.80	17	35.59	34.55	10	16,364	0.06%
2019/05/16	13	36.13	22	36.30	35.50	-9	16,401	-0.05%
2019/05/15	33	36.66	20	36.56	36.70	13	16,463	0.08%
2019/05/14	18	35.00	41	34.87	35.65	-23	16,506	-0.14%
2019/05/13	32	35.85	22	36.10	35.40	10	16,473	0.06%
2019/05/10	43	36.46	41	36.99	36.45	2	16,462	0.01%
2019/05/09	37	37.24	57	37.99	37.20	-20	16,372	-0.12%
2019/05/08	54	37.80	19	37.38	37.50	35	16,549	0.21%
2019/05/07	21	39.15	9	39.34	39.20	12	16,842	0.07%
2019/05/06	5	41.72	22	41.64	41.50	-17	16,539	-0.10%
2019/05/03	6	42.81	8	42.81	42.90	-2	16,507	-0.01%
2019/05/02	1	43.00	10	43.03	43.05	-9	16,608	-0.05%
2019/04/30	2	41.18	0	0.00	41.80	2	16,598	0.01%
2019/04/29	1	41.05	5	41.11	41.20	-4	16,873	-0.02%
2019/04/26	0	0.00	3	41.25	41.20	-3	16,896	-0.02%
2019/04/25	5	41.96	7	41.89	42.00	-2	17,209	-0.01%
2019/04/24	12	43.15	12	42.73	42.45	0	17,234	0.00%
2019/04/23	1	43.15	1	42.45	42.60	0	17,276	0.00%
2019/04/22	14	43.42	5	43.70	43.15	9	17,522	0.05%
2019/04/19	33	42.75	25	42.90	42.70	8	17,712	0.05%
2019/04/18	20	43.40	23	43.11	42.15	-3	17,796	-0.02%
2019/04/17	37	45.60	60	45.05	44.30	-23	17,877	-0.13%
2019/04/16	31	44.19	9	43.85	44.50	22	17,684	0.12%
2019/04/15	27	44.10	10	44.12	43.90	17	17,630	0.10%
2019/04/12	55.5	43.84	53	43.77	43.75	2.5	17,456	0.01%
2019/04/11	18	43.28	16.1	43.27	43.00	1.9	17,228	0.01%
2019/04/10	122.5	43.71	105	44.64	44.25	17.5	16,912	0.10%	大買/大賣/
2019/04/09	33	41.77	38	41.88	42.00	-5	15,995	-0.03%
2019/04/08	17	41.44	5	41.78	40.90	12	15,740	0.08%
2019/04/03	0	40.60	14	40.43	40.45	-14	15,536	-0.09%
2019/04/02	44	41.12	40	40.95	40.80	4	15,407	0.03%
2019/04/01	19	40.19	7	40.12	40.15	12	15,066	0.08%
2019/03/29	20	40.07	20	39.91	39.95	0	14,931	0.00%
2019/03/28	46	40.07	46	39.73	39.55	0	14,844	0.00%
2019/03/27	36	39.89	37	39.87	39.85	-1	14,968	-0.01%
2019/03/26	26	39.41	86	39.35	39.20	-60	14,863	-0.40%
2019/03/25	37	39.02	879	38.96	38.85	-842	14,975	-5.62%	大賣/鉅額交易
2019/03/22	35	41.06	49	41.43	40.60	-14	14,881	-0.09%
2019/03/21	42	40.62	31	40.10	40.10	11	14,527	0.08%
2019/03/20	47	40.24	816	40.44	40.35	-769	14,483	-5.31%	大賣/鉅額交易
2019/03/19	120	40.53	885	42.19	39.55	-765	14,288	-5.35%	大買/大賣/鉅額交易
2019/03/18	1,537	41.10	54	40.19	41.15	1,483	13,620	10.89%	大買/鉅額交易
2019/03/15	2	37.50	4	37.61	37.45	-2	13,140	-0.02%
2019/03/14	2	36.88	9	36.97	36.80	-7	12,936	-0.05%
2019/03/13	4	36.28	2	36.20	36.20	2	13,061	0.02%
2019/03/12	45	36.21	16	36.26	36.00	29	13,193	0.22%
2019/03/11	106	36.45	50	36.28	36.25	56	13,291	0.42%	大買/
2019/03/08	63	35.44	11	35.73	36.00	52	13,536	0.38%
2019/03/07	133	35.90	20	35.81	35.60	113	14,841	0.76%	大買/鉅額交易
2019/03/06	2	37.28	6	37.42	37.25	-4	15,111	-0.03%
2019/03/05	0	0.00	3	37.77	37.50	-3	15,338	-0.02%
2019/03/04	1	37.90	48	37.89	37.90	-47	15,348	-0.31%
2019/02/27	30	36.80	15	37.30	36.80	15	15,395	0.10%
2019/02/26	51.1	38.07	14	37.86	37.45	37.1	15,447	0.24%
2019/02/25	38	38.36	33	38.16	38.00	5	15,655	0.03%
2019/02/22	7	36.96	16	37.33	37.10	-9	15,441	-0.06%
2019/02/21	57	36.64	17	36.77	36.55	40	15,576	0.26%
2019/02/20	14	37.17	32	37.43	37.00	-18	15,698	-0.11%
2019/02/19	65	36.48	12	36.61	36.55	53	15,945	0.33%
2019/02/18	43	35.69	17	36.02	35.90	26	16,167	0.16%
2019/02/15	22	35.58	12	35.65	35.35	10	16,495	0.06%
2019/02/14	6	36.73	16	37.07	36.50	-10	17,457	-0.06%
2019/02/13	27	36.40	68	36.26	36.20	-41	17,620	-0.23%
2019/02/12	8	37.26	6	37.49	37.10	2	17,598	0.01%
2019/02/11	20	36.64	53	36.89	36.80	-33	17,833	-0.19%
2019/01/30	49	36.84	6	37.03	36.55	43	17,875	0.24%
2019/01/29	59	36.93	22	36.83	37.00	37	17,804	0.21%
2019/01/28	88	37.02	113	36.76	37.95	-25	17,508	-0.14%	大賣/
2019/01/25	5	34.95	110	35.00	34.80	-105	17,053	-0.62%	大賣/鉅額交易
2019/01/24	26	34.61	20	34.66	34.45	6	17,031	0.04%
2019/01/23	8	34.53	15	34.56	34.50	-7	17,032	-0.04%
2019/01/22	149	34.53	44	33.94	34.00	105	16,931	0.62%	大買/鉅額交易
2019/01/21	40	33.66	65	34.19	34.10	-25	16,789	-0.15%
2019/01/18	14	32.85	8	33.06	32.95	6	16,517	0.04%
2019/01/17	254	33.57	108	32.99	32.85	146	16,516	0.88%	大買/大賣/鉅額交易
2019/01/16	154	33.99	5	34.23	34.05	149	16,348	0.91%	大買/鉅額交易
2019/01/15	30	33.81	8	33.94	33.80	22	16,294	0.14%
2019/01/14	146	34.07	18	34.45	33.60	128	16,235	0.79%	大買/鉅額交易
2019/01/11	161	34.52	44	34.43	33.60	117	15,993	0.73%	大買/鉅額交易
2019/01/10	42	34.62	30	35.04	34.60	12	15,728	0.08%
2019/01/09	53	35.99	25	36.45	35.35	28	15,538	0.18%
2019/01/08	28	37.36	11	37.03	37.00	17	15,237	0.11%
2019/01/07	8	37.03	12	37.36	36.70	-4	15,272	-0.03%
2019/01/04	6	35.48	15	36.33	36.50	-9	15,269	-0.06%
2019/01/03	13	36.43	17	36.82	36.10	-4	15,382	-0.03%
2019/01/02	7	35.64	11	35.83	36.10	-4	15,459	-0.03%
2018/12/28	37	35.29	11	36.40	35.35	26	15,655	0.17%
2018/12/27	61	36.76	48	36.59	36.50	13	15,552	0.08%
2018/12/26	46	36.82	61	37.10	36.20	-15	15,523	-0.10%
2018/12/25	5	36.05	18	35.71	36.05	-13	15,419	-0.08%
2018/12/24	29	36.21	17	36.56	36.60	12	15,423	0.08%
2018/12/22	27	36.02	31	35.94	36.00	-4	15,442	-0.03%
2018/12/21	48	36.07	34	36.30	36.30	14	15,495	0.09%
2018/12/20	64	36.28	95	36.28	35.90	-31	15,428	-0.20%
2018/12/19	28	38.23	26	38.31	38.15	2	15,382	0.01%
2018/12/18	11	38.39	26.1	38.77	38.80	-15.1	15,267	-0.10%
2018/12/17	43	38.19	39	38.47	37.75	4	15,081	0.03%
2018/12/14	60	38.99	69	38.63	38.65	-9	14,964	-0.06%
2018/12/13	53	38.98	60	39.06	38.90	-7	14,878	-0.05%
2018/12/12	56	39.59	29	39.54	39.45	27	14,731	0.18%
2018/12/11	31	39.23	36	39.93	39.15	-5	14,594	-0.03%
2018/12/10	46	40.64	19	40.40	39.50	27	14,454	0.19%
2018/12/07	42	43.12	38	43.47	42.80	4	14,188	0.03%
2018/12/06	53	45.42	43	43.59	42.55	10	14,100	0.07%
2018/12/05	66	46.29	58	46.09	46.45	8	13,891	0.06%
2018/12/04	66	46.98	38	46.47	46.35	28	13,879	0.20%
2018/12/03	75	46.52	101	46.97	47.25	-26	13,881	-0.19%	大賣/
2018/11/30	126	47.72	21	47.19	45.55	105	13,493	0.78%	大買/鉅額交易
2018/11/29	47	47.45	55	48.08	47.00	-8	12,082	-0.07%
2018/11/28	48	43.87	33	44.98	45.30	15	11,511	0.13%
2018/11/27	38	42.15	42	42.50	43.15	-4	11,258	-0.04%
2018/11/26	60	42.07	55	41.67	41.40	5	11,163	0.04%
2018/11/23	43	42.87	32	42.51	41.90	11	10,973	0.10%
2018/11/22	33	43.97	25	43.61	42.60	8	10,822	0.07%
2018/11/21	16	42.93	12	43.14	43.00	4	10,409	0.04%
2018/11/20	41	42.55	70	42.61	42.80	-29	10,156	-0.29%
2018/11/19	19	42.38	28	42.38	41.85	-9	9,861	-0.09%
2018/11/16	37	43.99	26	44.24	43.00	11	9,654	0.11%
2018/11/15	26	42.90	30	43.14	42.90	-4	9,436	-0.04%
2018/11/14	43	43.74	43	43.80	43.00	0	9,140	0.00%
2018/11/13	68	43.37	86	43.62	44.55	-18	8,732	-0.21%
2018/11/12	25	40.78	37	41.26	42.35	-12	7,639	-0.16%
2018/11/09	28	38.99	24	38.67	38.50	4	7,419	0.05%
2018/11/08	5	38.02	23	39.20	39.10	-18	7,418	-0.24%
2018/11/07	5	34.70	9	36.03	37.15	-4	7,128	-0.06%
2018/11/06	9	34.59	3	35.28	33.80	6	7,101	0.08%
2018/11/05	0	35.00	45	35.14	34.85	-45	7,288	-0.62%
2018/11/02	35	35.55	37	35.60	35.70	-2	7,240	-0.03%
2018/11/01	24	34.70	22	34.74	34.90	2	7,135	0.03%
2018/10/31	25	33.36	13	33.59	33.60	12	7,146	0.17%
2018/10/30	5	31.85	9	32.56	32.70	-4	7,060	-0.06%
2018/10/29	4	31.55	8	31.74	31.70	-4	6,981	-0.06%
2018/10/26	27	31.50	13	32.20	31.15	14	6,938	0.20%
2018/10/25	22	31.95	12	31.78	31.70	10	6,878	0.15%
2018/10/24	38	34.40	51	34.83	33.40	-13	6,787	-0.19%
2018/10/23	0	0.00	7	33.06	33.00	-7	6,567	-0.11%
2018/10/22	10	32.79	15	32.65	33.80	-5	6,553	-0.08%
2018/10/19	10	31.52	15	31.79	32.20	-5	6,460	-0.08%
2018/10/18	3	31.48	5	31.82	31.65	-2	6,359	-0.03%
2018/10/17	9	31.58	6	31.41	31.10	3	6,306	0.05%
2018/10/16	8	31.64	7	31.92	31.85	1	6,232	0.02%
2018/10/15	29	30.93	38	32.34	32.10	-9	6,185	-0.15%
2018/10/12	4	30.85	11	30.85	31.10	-7	6,113	-0.11%
2018/10/11	23	30.72	19	31.22	30.40	4	6,168	0.06%
2018/10/09	44	34.30	22	34.22	33.75	22	5,982	0.37%
2018/10/08	54	35.91	41	36.01	35.50	13	5,802	0.22%
2018/10/05	21	37.66	27	37.86	38.40	-6	5,547	-0.11%
2018/10/04	7	38.66	15	38.95	39.05	-8	5,427	-0.15%
2018/10/03	18	39.40	6	39.35	38.90	12	5,353	0.22%
2018/10/02	3	39.55	3	39.88	39.50	0	5,297	0.00%
2018/10/01	4	39.88	13	40.61	39.90	-9	5,281	-0.17%
2018/09/28	19	41.20	1	40.60	40.60	18	5,253	0.34%
2018/09/27	5	42.08	0	0.00	42.20	5	5,235	0.10%
2018/09/26	2	42.55	19	42.70	43.05	-17	5,288	-0.32%
2018/09/25	2	40.45	3	40.40	40.35	-1	5,267	-0.02%
2018/09/21	7	40.44	1	40.65	39.90	6	5,244	0.11%
2018/09/20	4	40.00	0	0.00	39.40	4	5,200	0.08%
2018/09/19	8	39.80	5	40.00	40.05	3	5,207	0.06%
2018/09/18	3	38.92	0	0.00	38.50	3	5,175	0.06%
2018/09/14	5	40.03	2	40.15	40.10	3	5,128	0.06%
2018/09/13	2	39.50	3	39.25	39.30	-1	5,096	-0.02%
2018/09/12	5	38.70	6	38.99	39.30	-1	5,099	-0.02%
2018/09/11	16	38.88	5	38.95	38.80	11	5,147	0.21%
2018/09/10	22	38.44	3	39.22	37.20	19	5,086	0.37%
2018/09/07	13	40.72	16	41.20	39.90	-3	5,012	-0.06%
2018/09/06	6	42.96	5	43.10	42.70	1	4,873	0.02%
2018/09/05	6	43.91	3.1	43.84	43.45	2.9	4,887	0.06%
2018/09/04	1	43.50	1	43.60	44.35	0	4,910	0.00%
2018/09/03	10	44.51	10	43.91	43.45	0	4,930	0.00%
2018/08/30	3	44.40	0	0.00	44.10	3	4,956	0.06%
2018/08/29	1	44.50	0	0.00	44.65	1	5,025	0.02%
2018/08/28	3	44.35	1	44.25	44.40	2	5,106	0.04%
2018/08/27	1	43.95	0	0.00	44.10	1	5,144	0.02%
2018/08/24	0	0.00	2	43.65	43.55	-2	5,162	-0.04%
2018/08/23	1	43.70	1	43.75	44.15	0	5,221	0.00%
2018/08/22	17	44.73	13	44.20	44.35	4	5,244	0.08%
2018/08/21	7	42.16	0	0.00	42.05	7	5,029	0.14%
2018/08/20	0	0.00	2	43.13	42.10	-2	5,034	-0.04%
2018/08/17	23	43.28	0	0.00	43.20	23	5,033	0.46%
2018/08/16	1	42.65	3	42.98	43.55	-2	5,097	-0.04%
2018/08/15	12	44.29	5	43.45	42.85	7	5,021	0.14%
2018/08/14	3	45.65	8	46.24	46.15	-5	4,878	-0.10%
2018/08/13	8	46.49	5	46.32	47.05	3	4,842	0.06%
2018/08/10	12	49.15	32	49.17	47.05	-20	4,764	-0.42%
2018/08/09	5	52.12	0	0.00	51.60	5	4,683	0.11%
2018/08/08	11	52.35	1	52.40	52.60	10	4,743	0.21%
2018/08/07	20	53.06	2	52.05	52.40	18	4,823	0.37%
2018/08/06	5	55.16	5	55.40	55.40	0	4,710	0.00%
2018/08/03	0	0.00	10	54.60	54.80	-10	4,733	-0.21%
2018/08/02	4	54.43	3	54.73	54.00	1	4,757	0.02%
2018/08/01	0	0.00	2	54.80	54.60	-2	4,796	-0.04%
2018/07/31	4	54.10	7	54.70	53.90	-3	4,998	-0.06%
2018/07/30	4	53.93	2	54.70	53.90	2	5,051	0.04%
2018/07/27	0	0.00	18	54.64	54.80	-18	5,066	-0.36%
2018/07/25	0	0.00	2	53.40	53.40	-2	5,193	-0.04%
2018/07/24	5	53.40	131	53.36	53.30	-126	5,409	-2.33%	大賣/鉅額交易
2018/07/23	2	54.10	0	0.00	53.40	2	5,553	0.04%
2018/07/20	3	54.00	0	0.00	53.70	3	5,622	0.05%
2018/07/19	7	54.03	3	54.50	53.70	4	5,615	0.07%
2018/07/18	16	54.77	50	54.46	55.00	-34	5,598	-0.61%
2018/07/17	4	52.50	5	53.32	52.50	-1	5,448	-0.02%
2018/07/16	4	52.50	5	53.38	52.80	-1	5,456	-0.02%
2018/07/13	0	0.00	1	51.60	52.80	-1	5,476	-0.02%
2018/07/12	4	51.20	1	51.50	51.40	3	5,501	0.05%
2018/07/11	4	50.90	5	51.32	51.10	-1	5,609	-0.02%
2018/07/10	3	51.33	0	0.00	51.20	3	5,642	0.05%
2018/07/09	4	51.00	10	50.88	51.90	-6	5,687	-0.11%
2018/07/06	0	0.00	11	51.30	51.70	-11	5,681	-0.19%
2018/07/05	16	51.28	2	51.55	51.30	14	5,724	0.24%
2018/07/04	11	51.20	5	52.20	50.60	6	5,784	0.10%
2018/07/03	16	54.07	16	54.99	52.80	0	5,779	0.00%
2018/07/02	0	0.00	1	57.00	56.60	-1	5,676	-0.02%
2018/06/29	2	56.60	0	0.00	56.90	2	5,851	0.03%
2018/06/28	4	56.28	0	0.00	55.80	4	6,004	0.07%
2018/06/27	4	57.10	16	57.84	56.90	-12	6,064	-0.20%
2018/06/26	3	55.80	0	0.00	56.00	3	6,129	0.05%
2018/06/25	5	57.00	0	0.00	56.60	5	6,399	0.08%
2018/06/22	1	57.00	0	56.80	56.70	1	6,855	0.01%
2018/06/21	3	57.10	0	0.00	56.50	3	6,885	0.04%
2018/06/20	15	57.41	8	57.71	56.90	7	6,973	0.10%
2018/06/19	5	59.26	9	59.83	59.00	-4	7,225	-0.06%
2018/06/15	3	59.40	0	0.00	59.30	3	7,445	0.04%
2018/06/14	35	59.93	10	60.10	59.50	25	7,359	0.34%
2018/06/13	1	59.60	6	59.80	59.90	-5	7,333	-0.07%
2018/06/12	1	59.30	8	59.58	59.20	-7	7,402	-0.09%
2018/06/11	8	59.88	0	0.00	59.60	8	7,387	0.11%
2018/06/08	8	60.40	1	61.00	60.20	7	7,373	0.09%
2018/06/07	2	60.30	8	59.99	59.70	-6	7,417	-0.08%
2018/06/06	13	60.73	9	60.82	60.60	4	7,372	0.05%
2018/06/05	30	59.55	23	59.92	59.90	7	7,306	0.10%
2018/06/04	6	58.95	9	59.11	59.20	-3	7,203	-0.04%
2018/06/01	3	58.60	2	58.75	58.50	1	7,200	0.01%
2018/05/31	8	58.59	5.9	58.77	58.60	2.1	7,188	0.03%
2018/05/30	1	58.00	7	59.09	58.50	-6	7,156	-0.08%
2018/05/29	6	58.32	0	0.00	58.30	6	7,114	0.08%
2018/05/28	17	59.19	18	58.90	58.60	-1	7,133	-0.01%
2018/05/25	6	58.20	7	58.20	58.20	-1	7,156	-0.01%
2018/05/24	7	58.37	29	59.17	59.10	-22	7,129	-0.31%
2018/05/23	11	57.86	0	0.00	57.20	11	7,063	0.16%
2018/05/22	18	58.54	0	0.00	58.10	18	7,053	0.26%
2018/05/21	5	59.08	12	59.23	58.70	-7	7,088	-0.10%
2018/05/18	13	58.99	11	58.66	58.30	2	7,084	0.03%
2018/05/17	16	60.46	40	60.64	59.50	-24	7,133	-0.34%
2018/05/16	9	58.69	5	59.00	58.40	4	6,987	0.06%
2018/05/15	14	58.05	36	58.80	57.80	-22	7,014	-0.31%
2018/05/14	4	56.95	0	0.00	56.80	4	7,104	0.06%
2018/05/11	0	0.00	10	56.70	56.40	-10	7,124	-0.14%
2018/05/10	7	56.53	0	0.00	56.50	7	7,105	0.10%
2018/05/09	11.2	56.54	8	57.14	56.40	3.2	7,127	0.04%
2018/05/08	24	57.94	22	58.01	57.50	2	7,379	0.03%
2018/05/07	15	56.86	7	56.76	56.70	8	7,288	0.11%
2018/05/04	6	58.87	14	59.29	58.50	-8	7,268	-0.11%
2018/05/03	10	58.21	3	58.00	58.10	7	7,256	0.10%
2018/05/02	12.2	58.84	5	59.00	58.40	7.2	7,308	0.10%
2018/04/30	20	59.91	25	58.93	60.50	-5	7,271	-0.07%
2018/04/27	48	55.88	47	56.03	55.00	1	7,150	0.01%
2018/04/26	11	60.17	6	60.17	57.40	5	7,033	0.07%
2018/04/25	3	60.50	11	60.82	60.70	-8	6,981	-0.11%
2018/04/24	4.2	60.53	2	60.70	60.00	2.2	7,009	0.03%
2018/04/23	3	61.40	0	0.00	61.20	3	7,046	0.04%
2018/04/20	3	61.40	8	62.03	62.50	-5	7,074	-0.07%
2018/04/19	7.3	61.81	0	0.00	61.50	7.3	7,065	0.10%
2018/04/18	4	61.85	0	0.00	61.80	4	7,038	0.06%
2018/04/17	7	62.41	17	62.33	61.80	-10	7,018	-0.14%
2018/04/16	8	62.79	5	62.60	62.10	3	6,974	0.04%
2018/04/13	5	63.58	0.3	64.10	63.00	4.7	6,967	0.07%
2018/04/12	2	64.00	0	0.00	63.60	2	7,059	0.03%
2018/04/11	3	64.07	2	64.10	63.70	1	7,116	0.01%
2018/04/10	1	64.90	1	64.20	64.50	0	7,222	0.00%
2018/04/09	9	67.51	6	69.28	66.50	3	7,178	0.04%
2018/04/03	3	67.10	6	66.95	67.60	-3	7,098	-0.04%
2018/04/02	22	68.70	4	68.50	67.30	18	7,089	0.25%
2018/03/31	6	68.30	19	68.05	68.10	-13	6,997	-0.19%
2018/03/30	7	66.99	2.2	67.24	66.30	4.8	6,861	0.07%
2018/03/29	21	66.63	13	66.28	66.30	8	6,865	0.12%
2018/03/28	11	66.91	3	67.20	66.20	8	6,917	0.12%
2018/03/27	4	66.13	34.4	66.22	67.00	-30.4	7,085	-0.43%
2018/03/26	6	63.32	0	0.00	63.00	6	6,669	0.09%
2018/03/23	10	64.18	12	64.15	63.90	-2	6,718	-0.03%
2018/03/22	27	68.54	8	68.68	66.00	19	6,790	0.28%
2018/03/21	13	64.82	47	65.00	67.60	-34	6,851	-0.50%
2018/03/20	2	61.60	25	62.10	62.00	-23	6,794	-0.34%
2018/03/19	2.2	62.32	1	62.80	62.40	1.2	6,891	0.02%
2018/03/16	2	63.00	43	62.05	62.30	-41	6,897	-0.59%
2018/03/15	7	61.81	2	61.80	61.80	5	6,835	0.07%
2018/03/13	0	0.00	1	62.70	63.00	-1	6,827	-0.01%
2018/03/12	0	0.00	3	61.87	62.00	-3	6,802	-0.04%
2018/03/09	2	61.30	1	61.00	61.10	1	6,828	0.01%
2018/03/08	7	61.03	0	0.00	61.10	7	6,825	0.10%
2018/03/07	4	59.60	14	59.45	60.50	-10	6,847	-0.15%
2018/03/06	7	60.70	5	60.60	60.50	2	6,860	0.03%
2018/03/05	1.2	61.05	1	61.70	60.50	0.2	6,887	0.00%
2018/03/02	18	61.08	22	61.09	61.00	-4	6,868	-0.06%
2018/03/01	5	61.28	0	0.00	61.40	5	6,871	0.07%
2018/02/27	2	62.80	0	0.00	61.00	2	6,895	0.03%
2018/02/26	2	62.60	3	62.07	62.20	-1	6,970	-0.01%
2018/02/23	18.2	62.70	10	63.20	62.50	8.2	7,025	0.12%
2018/02/22	2	62.10	2	62.20	62.00	0	7,022	0.00%
2018/02/21	0	0.00	18	62.06	63.00	-18	7,023	-0.26%
2018/02/12	7	60.21	12	60.10	59.90	-5	6,981	-0.07%
2018/02/09	14	58.51	8	59.15	60.00	6	7,002	0.09%
2018/02/08	5	62.34	6	62.47	62.10	-1	6,923	-0.01%
2018/02/07	8	63.53	7	63.83	63.50	1	6,972	0.01%
2018/02/06	22	64.52	12	63.37	62.30	10	6,922	0.14%
2018/02/05	9	68.69	2	68.60	68.60	7	6,841	0.10%
2018/02/02	5	70.50	6	70.58	70.60	-1	6,869	-0.01%
2018/02/01	15	71.01	12	71.03	70.50	3	6,928	0.04%
2018/01/31	45	72.58	31	73.52	71.00	14	6,891	0.20%
2018/01/30	11	71.43	18	71.32	71.40	-7	6,613	-0.11%
2018/01/29	15	70.65	15	70.19	70.20	0	6,547	0.00%
2018/01/26	9	69.23	0	0.00	69.30	9	6,519	0.14%
2018/01/25	10	69.27	12	69.81	68.60	-2	6,529	-0.03%
2018/01/24	10	69.47	5	69.58	69.20	5	6,512	0.08%
2018/01/23	18	70.64	2	70.20	69.50	16	6,482	0.25%
2018/01/22	16	70.86	6	71.08	71.20	10	6,471	0.15%
2018/01/19	4	71.60	13	71.64	71.10	-9	6,489	-0.14%
2018/01/18	14	72.69	0	0.00	72.00	14	6,477	0.22%
2018/01/17	3	72.73	3	72.90	73.00	0	6,488	0.00%
2018/01/16	5	73.20	17	72.78	72.60	-12	6,478	-0.19%
2018/01/15	18	71.99	1	72.00	71.80	17	6,461	0.26%
2018/01/12	1	70.90	2	70.90	71.30	-1	6,496	-0.02%
2018/01/11	0	0.00	1	70.50	70.20	-1	6,582	-0.02%
2018/01/10	5	71.02	7	71.13	70.80	-2	6,671	-0.03%
2018/01/08	24	73.17	14	72.89	72.00	10	6,845	0.15%
2018/01/05	44	75.74	35	75.41	75.20	9	6,877	0.13%
2018/01/04	4	75.73	3	75.77	75.60	1	6,877	0.01%
2018/01/03	3	74.67	4	74.73	74.20	-1	6,916	-0.01%
2018/01/02	0	0.00	3	73.90	73.90	-3	6,985	-0.04%