宏達電 (2498)-元大-土城永寧券商分點個股進出

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
43.00
漲跌
▼0.05
漲幅
-0.12%
成交量
2,257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－元大-土城永寧券商分點個股進出

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

元大-土城永寧券商分點個股進出
元大-土城永寧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
2024/11/22	4	43.51	3	43.57	43.00	1	8,325	0.01%
2024/11/21	3	43.30	1	43.40	43.05	2	8,338	0.02%
2024/11/20	3	43.20	1	43.30	42.95	2	8,400	0.02%
2024/11/19	2	43.35	12	43.43	43.30	-10	8,411	-0.12%
2024/11/18	6	42.58	3	42.48	42.85	3	8,411	0.04%
2024/11/15	2	43.08	2	43.33	42.95	0	8,400	0.00%
2024/11/14	1	42.50	0	0.00	42.50	1	8,377	0.01%
2024/11/13	3	44.52	1	44.50	43.90	2	8,331	0.02%
2024/11/12	0	0.00	1	45.10	44.75	-1	8,351	-0.01%
2024/11/11	2	44.53	2	44.53	45.10	0	8,344	0.00%
2024/11/08	0.1	44.35	0	0.00	44.35	0.1	8,338	0.00%
2024/11/07	2	44.70	9	44.71	44.95	-7	8,390	-0.08%
2024/11/05	3	44.20	5	44.38	44.10	-2	8,453	-0.02%
2024/11/04	3	43.93	10	43.62	43.55	-7	8,560	-0.08%
2024/11/01	12	42.92	0	0.00	43.10	12	8,647	0.14%
2024/10/30	1	44.00	0	0.00	44.00	1	8,625	0.01%
2024/10/29	4	44.39	3	44.32	44.30	1	8,670	0.01%
2024/10/28	6	45.18	3	45.77	45.70	3	8,623	0.03%
2024/10/25	3	45.72	0	0.00	45.60	3	8,590	0.03%
2024/10/24	21	46.15	1	46.30	45.85	20	8,579	0.23%
2024/10/23	4	48.70	2	48.18	47.60	2	8,427	0.02%
2024/10/22	1	48.00	6	47.90	47.90	-5	8,331	-0.06%
2024/10/21	3	48.17	3	48.53	48.00	0	8,363	0.00%
2024/10/18	1.3	49.15	1	48.40	48.40	0.3	8,356	0.00%
2024/10/17	13.4	48.56	14	48.47	48.65	-0.7	8,247	-0.01%
2024/10/16	3	49.02	5	48.43	47.80	-2	8,203	-0.02%
2024/10/15	17	48.80	9.1	48.76	48.60	7.9	8,126	0.10%
2024/10/14	1	47.40	3.1	47.57	47.65	-2.1	8,029	-0.03%
2024/10/11	7.3	48.11	7	47.62	47.50	0.3	8,014	0.00%
2024/10/09	15.3	49.43	9	48.50	48.20	6.3	7,955	0.08%
2024/10/08	10.4	50.47	17.1	50.10	49.70	-6.7	7,827	-0.08%
2024/10/07	19.2	51.73	32	51.50	51.50	-12.9	7,596	-0.17%
2024/10/04	857	53.95	845	54.50	52.00	12	7,325	0.16%	大買/大賣/
2024/10/01	16	49.19	73.4	49.45	52.00	-57.4	6,000	-0.96%
2024/09/30	15	47.19	16	47.46	47.35	-1	5,144	-0.02%
2024/09/27	1	45.35	0	0.00	45.25	1	4,849	0.02%
2024/09/26	0	0.00	2	45.30	44.20	-2	4,852	-0.04%
2024/09/25	2	44.70	4	44.28	44.00	-2	4,798	-0.04%
2024/09/24	2	44.15	10	44.20	44.00	-8	4,800	-0.17%
2024/09/23	0	0.00	4	44.65	44.50	-4	4,824	-0.08%
2024/09/20	0	0.00	1	45.30	44.65	-1	4,885	-0.02%
2024/09/19	7	44.83	3	45.03	45.25	4	4,917	0.08%
2024/09/18	4	46.78	3	45.30	44.80	1	5,096	0.02%
2024/09/16	2	45.65	2	45.73	45.65	0	5,570	0.00%
2024/09/13	21	45.70	25	45.33	45.45	-4	5,934	-0.07%
2024/09/12	1	44.30	8	44.25	44.15	-7	5,920	-0.12%
2024/09/11	5	43.16	3	44.10	43.40	2	5,950	0.03%
2024/09/10	8	43.36	17.1	43.10	42.45	-9.1	5,973	-0.15%
2024/09/09	0	0.00	2	43.75	43.90	-2	5,992	-0.03%
2024/09/06	0	0.00	7.1	44.50	44.55	-7.1	6,028	-0.12%
2024/09/05	4	44.55	12	44.22	44.15	-8	6,108	-0.13%
2024/09/04	5	42.20	0	0.00	42.05	5	6,165	0.08%
2024/09/03	9	44.13	0	0.00	43.95	9	6,438	0.14%
2024/09/02	0	0.00	6	44.65	44.45	-6	6,454	-0.09%
2024/08/29	0	44.50	0	0.00	44.65	0	6,511	0.00%
2024/08/28	0	45.20	3	45.38	45.00	-3	6,511	-0.05%
2024/08/27	1	44.85	3	45.05	45.50	-2	6,648	-0.03%
2024/08/26	0	0.00	3.2	45.44	45.50	-3.2	6,654	-0.05%
2024/08/23	1	43.90	0	0.00	43.95	1	6,633	0.02%
2024/08/22	0	0.00	18	44.01	44.30	-18	6,625	-0.27%
2024/08/21	0	0.00	2	43.15	42.95	-2	6,599	-0.03%
2024/08/20	0	0.00	5	42.60	42.70	-5	6,590	-0.08%
2024/08/19	0	42.10	7	42.09	42.05	-7	6,592	-0.11%
2024/08/16	10	42.00	23	41.82	42.10	-13	6,599	-0.20%
2024/08/15	13	41.25	7	41.38	41.25	6	6,589	0.09%
2024/08/14	7	40.92	3	41.00	40.80	4	6,580	0.06%
2024/08/13	0	0.00	2	39.60	39.75	-2	6,536	-0.03%
2024/08/12	2	39.80	0	0.00	39.50	2	6,531	0.03%
2024/08/09	1.1	39.99	3	40.17	38.75	-2	6,522	-0.03%
2024/08/08	8	38.58	3	39.25	39.05	5	6,439	0.08%
2024/08/07	5	37.75	7	39.07	39.45	-2	6,441	-0.03%
2024/08/06	15	38.09	4	35.55	37.80	11	6,471	0.17%
2024/08/05	20	38.78	220	38.70	38.70	-200	6,337	-3.16%	大賣/鉅額交易
2024/08/02	4	43.63	0	0.00	42.95	4	6,230	0.06%
2024/08/01	4	44.01	2	44.40	45.00	2	6,201	0.03%
2024/07/31	1	43.60	7	43.02	44.05	-6	6,132	-0.10%
2024/07/30	0	0.00	5	41.91	43.20	-5	6,085	-0.08%
2024/07/29	18.1	43.01	0	43.90	42.30	18.1	6,086	0.30%
2024/07/26	1	43.25	0	0.00	43.25	1	6,074	0.02%
2024/07/23	2	44.35	2	44.35	44.35	0	6,090	0.00%
2024/07/22	0	43.85	0	0.00	43.90	0	6,083	0.00%
2024/07/19	0	45.15	1	45.10	45.10	-1	6,045	-0.02%
2024/07/18	3	46.07	0	0.00	46.15	3	5,992	0.05%
2024/07/17	2	46.40	4	46.45	46.10	-2	5,951	-0.03%
2024/07/16	0	46.30	5	46.38	46.45	-5	5,984	-0.08%
2024/07/15	13	45.97	2	45.85	45.80	11	5,987	0.18%
2024/07/12	6	47.00	1	47.00	46.90	5	5,959	0.08%
2024/07/11	12	47.08	1	47.35	46.70	11	5,934	0.19%
2024/07/10	9	47.88	9	47.36	47.15	0	5,978	0.00%
2024/07/09	7	46.76	8	46.66	46.80	-1	5,931	-0.02%
2024/07/08	0	0.00	7	47.75	47.50	-7	5,888	-0.12%
2024/07/05	5	48.35	15	48.14	48.00	-10	5,851	-0.17%
2024/07/04	0	0.00	10	45.89	45.90	-10	5,656	-0.18%
2024/07/03	7	45.19	1	45.30	45.45	6	5,681	0.11%
2024/07/02	13.1	45.29	0	0.00	45.20	13.1	5,655	0.23%
2024/07/01	5	45.85	6	46.03	45.70	-1	5,620	-0.02%
2024/06/28	1	46.20	3	46.30	46.15	-2	5,614	-0.04%
2024/06/27	6.1	46.34	3.3	46.26	45.95	2.9	5,624	0.05%
2024/06/26	6.5	47.03	8	46.92	46.60	-1.5	5,580	-0.03%
2024/06/25	6.2	47.69	3	47.53	47.55	3.2	5,513	0.06%
2024/06/24	8.7	47.95	19	48.86	47.50	-10.3	5,451	-0.19%
2024/06/21	99.2	48.93	50	49.25	49.25	49.2	5,313	0.93%
2024/06/20	16.5	47.62	16	47.68	48.05	0.5	4,903	0.01%
2024/06/19	6.4	45.75	2	45.65	45.40	4.4	4,535	0.10%
2024/06/18	1.3	45.71	4	45.70	45.70	-2.8	4,530	-0.06%
2024/06/17	6	45.63	2.2	45.80	46.05	3.8	4,514	0.08%
2024/06/14	12.3	45.58	6.1	45.67	45.20	6.1	4,460	0.14%
2024/06/13	4	45.66	5.2	45.41	45.20	-1.2	4,407	-0.03%
2024/06/12	9.1	45.44	0	0.00	45.65	9.1	4,312	0.21%
2024/06/11	20	45.97	8.4	45.30	45.40	11.6	4,227	0.28%
2024/06/07	18	46.16	10	46.15	46.15	8	4,145	0.19%
2024/06/06	2	43.55	0	0.00	42.85	2	3,858	0.05%
2024/06/05	2.3	43.97	0	0.00	43.15	2.3	3,841	0.06%
2024/06/04	0	43.85	0	0.00	43.70	0	3,945	0.00%
2024/06/03	3	44.20	1	44.00	44.00	2	4,003	0.05%
2024/05/31	5.7	44.14	5.1	44.54	43.60	0.7	4,148	0.02%
2024/05/30	1	43.05	0	0.00	43.15	1	4,029	0.02%
2024/05/29	1	43.50	5	43.62	43.30	-4	4,067	-0.10%
2024/05/28	1.3	43.27	3	43.50	43.40	-1.7	4,037	-0.04%
2024/05/27	4	43.00	1	43.25	43.30	3	4,072	0.07%
2024/05/24	2	42.00	0	0.00	42.05	2	4,234	0.05%
2024/05/22	1	43.25	2.2	43.66	43.50	-1.2	4,278	-0.03%
2024/05/21	2	42.83	2	43.10	42.70	0	4,302	0.00%
2024/05/20	0	0.00	1	43.50	43.40	-1	4,363	-0.02%
2024/05/17	0	0.00	8	42.99	43.20	-8	4,402	-0.18%
2024/05/16	0	0.00	4	42.93	43.25	-4	4,424	-0.09%
2024/05/15	1	42.65	2	43.00	42.60	-1	4,435	-0.02%
2024/05/14	0	42.40	2	42.30	42.25	-2	4,440	-0.04%
2024/05/13	5	42.02	4.1	42.42	42.00	0.9	4,541	0.02%
2024/05/10	3	40.90	0	0.00	41.60	3	4,543	0.07%
2024/05/09	2	42.05	2	42.00	41.60	0	4,525	0.00%
2024/05/08	3	42.10	0	0.00	42.45	3	4,553	0.07%
2024/05/07	3	41.85	0	41.90	42.00	3	4,588	0.07%
2024/05/06	2	43.08	2	43.00	42.80	0	4,583	0.00%
2024/05/03	0	0.00	6	42.85	42.85	-6	4,605	-0.13%
2024/05/02	7	42.79	0	0.00	42.65	7	4,628	0.15%
2024/04/30	5.1	42.84	0	0.00	42.65	5.1	4,710	0.11%
2024/04/29	6	42.85	3	43.20	43.40	3	4,755	0.06%
2024/04/25	0	0.00	8	41.68	41.70	-8	4,837	-0.17%
2024/04/24	0	0.00	1	42.40	42.40	-1	4,880	-0.02%
2024/04/23	0.1	42.10	5	41.87	42.15	-5	4,994	-0.10%
2024/04/22	1	42.75	7	42.40	41.45	-6	5,075	-0.12%
2024/04/19	4	41.64	0	0.00	41.45	4	5,086	0.08%
2024/04/18	8.1	43.26	2	42.80	43.25	6.1	5,124	0.12%
2024/04/17	3	43.03	4	43.25	42.80	-1	5,293	-0.02%
2024/04/16	7	43.61	2	42.95	42.90	5	5,669	0.09%
2024/04/15	2	45.85	0	0.00	45.15	2	6,724	0.03%
2024/04/12	2	46.50	0	0.00	46.05	2	7,381	0.03%
2024/04/11	7	45.94	4	45.80	45.55	3	7,361	0.04%
2024/04/10	0	0.00	11	46.64	46.40	-11	7,393	-0.15%
2024/04/09	6	46.49	5	46.51	46.65	1	7,483	0.01%
2024/04/03	0	0.00	5	46.80	47.20	-5	7,548	-0.07%
2024/04/02	3	47.70	0	0.00	47.50	3	7,602	0.04%
2024/04/01	0	0.00	8	48.03	48.25	-8	7,772	-0.10%
2024/03/29	3	47.50	5	47.28	47.20	-2	7,874	-0.03%
2024/03/28	0	0.00	10	47.77	47.65	-10	8,335	-0.12%
2024/03/27	0	0.00	3	47.55	47.65	-3	8,601	-0.03%
2024/03/26	0	0.00	2	47.75	47.85	-2	8,590	-0.02%
2024/03/25	3	48.80	0	0.00	48.00	3	8,579	0.03%
2024/03/22	1	46.60	4.1	47.05	47.45	-3.1	8,472	-0.04%
2024/03/21	1	46.70	2	46.90	47.05	-1	8,556	-0.01%
2024/03/20	0	45.75	0	0.00	46.00	0	8,743	0.00%
2024/03/19	5	45.39	3	45.55	45.65	2	9,139	0.02%
2024/03/18	0	0.00	10.1	45.64	45.80	-10.1	9,152	-0.11%
2024/03/15	4	45.20	0	0.00	45.15	4	9,180	0.04%
2024/03/14	1	45.60	0	0.00	45.50	1	9,179	0.01%
2024/03/13	1	46.20	2	46.70	45.90	-1	9,195	-0.01%
2024/03/12	0	0.00	6	46.80	47.25	-6	9,209	-0.07%
2024/03/11	5	46.25	5	46.01	46.20	0	9,198	0.00%
2024/03/08	20.6	46.15	2	46.03	45.90	18.6	9,224	0.20%
2024/03/07	5	47.34	1	47.15	47.00	4	9,146	0.04%
2024/03/06	11	47.47	15	47.20	47.10	-4	9,092	-0.04%
2024/03/04	0	0.00	8	49.61	49.20	-8	8,958	-0.09%
2024/03/01	1	48.95	2	48.90	48.95	-1	8,982	-0.01%
2024/02/29	9	48.93	8	48.84	48.75	1	8,985	0.01%
2024/02/27	5	49.55	2	48.70	48.60	3	9,009	0.03%
2024/02/26	2	48.63	2	48.80	49.00	0	8,870	0.00%
2024/02/23	2	49.00	2	48.60	48.50	0	8,971	0.00%
2024/02/22	2	49.13	0	0.00	49.00	2	8,973	0.02%
2024/02/21	0	49.70	1	49.90	49.55	-1	9,009	-0.01%
2024/02/20	2	49.53	4	49.25	49.20	-2	9,182	-0.02%
2024/02/19	0	0.00	2.4	50.22	50.00	-2.4	9,162	-0.03%
2024/02/16	2	49.40	0.1	50.13	50.00	1.9	9,254	0.02%
2024/02/15	0	0.00	1	48.70	49.35	-1	9,323	-0.01%
2024/02/05	7	49.14	4	49.51	49.05	3	9,356	0.03%
2024/02/01	0	0.00	6	50.17	50.70	-6	9,271	-0.06%
2024/01/31	1	49.75	0	0.00	49.10	1	9,321	0.01%
2024/01/30	3	50.03	1	49.70	49.50	2	9,409	0.02%
2024/01/29	3	50.17	1.3	50.30	50.50	1.7	9,445	0.02%
2024/01/26	2	50.60	0	0.00	50.00	2	9,673	0.02%
2024/01/25	7	50.97	0	0.00	50.50	7	9,699	0.07%
2024/01/23	1	51.60	2	51.80	51.70	-1	9,628	-0.01%
2024/01/22	2	51.35	4	51.23	51.50	-2	9,589	-0.02%
2024/01/19	4	50.10	106	50.29	50.30	-102	9,606	-1.06%	大賣/鉅額交易
2024/01/18	2	49.78	0.1	49.60	50.40	1.9	9,580	0.02%
2024/01/17	2	50.40	0	0.00	49.15	2	9,534	0.02%
2024/01/16	10	50.58	3	50.30	50.30	7	9,430	0.07%
2024/01/15	2	51.30	3	51.73	51.30	-1	9,357	-0.01%
2024/01/12	104.1	51.81	8	52.04	51.60	96.1	9,351	1.03%	大買/
2024/01/11	9	52.26	7	52.36	52.10	2	9,297	0.02%
2024/01/10	325.1	52.90	23	52.36	52.20	302.1	9,242	3.27%	大買/鉅額交易
2024/01/09	61	54.40	65.6	54.63	54.70	-4.6	8,994	-0.05%
2024/01/08	1,624.1	53.70	1,947	53.66	52.90	-322.9	7,866	-4.10%	大買/大賣/鉅額交易
2024/01/05	0	0.00	4	48.90	48.90	-4	7,192	-0.06%
2024/01/04	11	49.01	0	0.00	48.65	11	7,219	0.15%
2024/01/03	4	49.41	0	0.00	49.40	4	7,236	0.06%
2024/01/02	1	50.90	1	52.30	50.70	0	7,178	0.00%
2023/12/29	0	51.51	3	51.50	51.30	-3	7,236	-0.04%
2023/12/28	0	0.00	6.1	51.85	51.60	-6.1	7,246	-0.08%
2023/12/27	17.1	52.41	23.1	52.46	52.10	-6	7,194	-0.08%
2023/12/26	7.1	51.95	3	52.00	51.50	4.1	7,015	0.06%
2023/12/25	24	53.03	40	53.39	52.00	-16	6,901	-0.23%
2023/12/22	6	50.85	15	51.53	51.20	-9	6,432	-0.14%
2023/12/21	4	49.10	2	49.00	49.15	2	6,176	0.03%
2023/12/20	5	49.09	3	48.98	49.55	2	6,172	0.03%
2023/12/19	9	48.48	2	48.50	48.65	7	6,148	0.11%
2023/12/18	20	49.86	6	50.05	49.25	14	6,148	0.23%
2023/12/15	9	51.09	8.3	50.32	50.80	0.7	6,065	0.01%
2023/12/14	22	51.94	17.7	51.50	52.00	4.3	5,873	0.07%
2023/12/13	1	48.40	2	48.30	48.30	-1	5,425	-0.02%
2023/12/12	1	48.45	0	0.00	48.30	1	5,435	0.02%
2023/12/11	4.5	48.89	0	0.00	48.70	4.5	5,466	0.08%
2023/12/08	0	0.00	3	48.87	48.85	-3	5,475	-0.05%
2023/12/07	3	48.65	2	49.75	48.40	1	5,460	0.02%
2023/12/06	6	49.05	0	0.00	48.90	6	5,428	0.11%
2023/12/05	1	49.25	7	49.32	49.20	-6	5,435	-0.11%
2023/12/04	3	49.85	4	49.80	49.75	-1	5,473	-0.02%
2023/12/01	2	49.45	0	49.70	49.45	2	5,453	0.04%
2023/11/30	1	50.50	1	49.95	50.20	0	5,414	0.00%
2023/11/29	0	0.00	6	50.08	49.65	-6	5,370	-0.11%
2023/11/28	0	0.00	4	49.75	50.00	-4	5,348	-0.07%
2023/11/27	1	48.60	2	49.43	48.45	-1	5,299	-0.02%
2023/11/24	6	48.95	1	49.45	49.05	5	5,291	0.09%
2023/11/23	0	0.00	0.1	50.50	50.10	-0.1	5,249	0.00%
2023/11/22	1	50.20	6.1	50.14	50.00	-5.1	5,226	-0.10%
2023/11/21	3.1	49.06	1	48.95	49.30	2.1	5,125	0.04%
2023/11/20	4.1	49.26	10	49.30	49.15	-5.9	5,091	-0.12%
2023/11/17	4	49.54	17	49.26	49.45	-13	5,037	-0.26%
2023/11/16	4	47.59	0	0.00	48.15	4	4,841	0.08%
2023/11/15	0	0.00	2	48.30	48.00	-2	4,817	-0.04%
2023/11/14	3	48.10	5	47.20	47.20	-2	4,728	-0.04%
2023/11/13	1	46.50	1	47.19	46.75	0	4,668	0.00%
2023/11/10	0	46.25	0	0.00	45.90	0	4,645	0.00%
2023/11/09	2	46.53	0	0.00	46.30	2	4,668	0.04%
2023/11/08	17	47.12	11	47.19	47.40	6	4,731	0.13%
2023/11/07	7.3	46.25	0	0.00	46.05	7.3	4,652	0.16%
2023/11/06	2	48.00	5	47.69	48.10	-3	4,602	-0.06%
2023/11/03	6.2	47.35	3	47.78	47.40	3.2	4,549	0.07%
2023/11/02	1	46.00	0	0.00	45.85	1	4,356	0.02%
2023/11/01	0	0.00	2	44.70	44.75	-2	4,470	-0.04%
2023/10/31	1.5	45.27	17	45.65	44.10	-15.5	4,598	-0.34%
2023/10/27	19	46.14	2	46.50	46.00	17	4,872	0.35%
2023/10/26	2.1	45.26	0	0.00	45.15	2.1	4,880	0.04%
2023/10/25	0	0.00	4	46.59	46.60	-4	4,945	-0.08%
2023/10/24	1	44.85	0	0.00	45.70	1	5,041	0.02%
2023/10/23	2	45.10	2	45.50	45.30	0	5,087	0.00%
2023/10/20	0	0.00	3	45.27	45.70	-3	5,146	-0.06%
2023/10/19	14	45.81	9	45.62	45.85	5	5,182	0.10%
2023/10/18	4	46.83	0	0.00	46.60	4	5,274	0.08%
2023/10/17	5	49.33	1	49.75	48.10	4	5,172	0.08%
2023/10/16	1	49.50	0	0.00	49.05	1	5,121	0.02%
2023/10/13	4	49.68	0	0.00	50.10	4	5,240	0.08%
2023/10/12	2.5	50.11	3	50.43	50.30	-0.5	5,366	-0.01%
2023/10/11	0.5	50.00	5	49.36	49.25	-4.5	5,491	-0.08%
2023/10/06	2	49.70	0	0.00	49.65	2	5,673	0.04%
2023/10/05	22	50.27	20	49.98	50.30	2	6,014	0.03%
2023/10/04	1.1	47.54	0	0.00	47.45	1.1	6,175	0.02%
2023/10/03	0	0.00	1	48.75	48.75	-1	6,183	-0.02%
2023/10/02	0	0.00	0.3	49.00	49.10	-0.3	6,297	0.00%
2023/09/28	7	48.29	0	0.00	48.10	7	6,410	0.11%
2023/09/26	4	49.03	2	48.70	48.65	2	6,496	0.03%
2023/09/25	1.2	49.68	0	0.00	49.45	1.2	6,506	0.02%
2023/09/22	1	49.05	2	48.80	49.65	-1	6,536	-0.02%
2023/09/21	11	48.53	1	48.80	48.45	10	6,600	0.15%
2023/09/20	1	49.40	0	0.00	49.20	1	6,605	0.02%
2023/09/19	4	49.65	0	0.00	49.45	4	6,662	0.06%
2023/09/18	0	0.00	2	50.50	50.50	-2	6,695	-0.03%
2023/09/15	3.1	50.73	0	0.00	50.40	3.1	6,888	0.04%
2023/09/13	2	49.53	11	49.55	49.50	-9	6,999	-0.13%
2023/09/12	1	49.35	0	0.00	49.80	1	7,080	0.01%
2023/09/11	5.1	49.88	37.5	49.66	49.30	-32.4	7,089	-0.46%
2023/09/08	44.1	50.25	0	0.00	50.10	44.1	7,114	0.62%
2023/09/07	19.2	50.98	0	0.00	51.00	19.2	7,133	0.27%
2023/09/06	65.2	52.05	0.3	52.40	51.80	64.9	7,155	0.91%
2023/09/05	0.3	52.90	0	0.00	53.00	0.3	7,188	0.00%
2023/09/04	30	52.70	31	52.71	52.70	-1	7,287	-0.01%
2023/09/01	1	52.10	13	52.43	52.10	-12	7,380	-0.16%
2023/08/31	14	52.80	15	53.08	52.80	-1	7,669	-0.01%
2023/08/30	3	52.23	6	52.35	52.50	-3	8,030	-0.04%
2023/08/29	0	0.00	24	51.42	51.80	-24	8,139	-0.29%
2023/08/28	11	50.43	1	51.40	50.40	10	8,214	0.12%
2023/08/25	5	51.10	9	51.62	51.10	-4	8,264	-0.05%
2023/08/23	0	0.00	5	51.26	51.50	-5	8,696	-0.06%
2023/08/22	0	0.00	1	51.70	50.70	-1	8,767	-0.01%
2023/08/21	0	0.00	17	51.38	51.20	-17	8,833	-0.19%
2023/08/18	3	51.00	3	51.13	50.70	0	8,856	0.00%
2023/08/17	0	0.00	13	50.45	51.00	-13	8,893	-0.15%
2023/08/16	0	0.00	15	50.19	50.40	-15	8,956	-0.17%
2023/08/15	5.1	50.00	6	49.95	50.00	-0.9	8,958	-0.01%
2023/08/14	6.1	49.36	7	49.06	49.10	-1	9,137	-0.01%
2023/08/11	5.1	50.44	0	0.00	50.10	5.1	9,121	0.06%
2023/08/10	3	50.90	0	0.00	50.50	3	9,128	0.03%
2023/08/09	0	0.00	4	52.30	51.90	-4	9,074	-0.04%
2023/08/08	0.1	51.60	0	0.00	51.90	0.1	9,086	0.00%
2023/08/07	9	50.34	83	51.81	52.30	-74	9,133	-0.81%
2023/08/04	36.5	51.23	28	51.60	51.10	8.5	9,024	0.09%
2023/08/02	20.8	53.16	0	0.00	52.50	20.8	8,926	0.23%
2023/08/01	5	55.70	1	56.60	55.60	4	8,713	0.05%
2023/07/31	3	55.87	3	56.80	55.80	0	8,672	0.00%
2023/07/28	5.1	56.35	6	56.02	56.00	-0.9	8,619	-0.01%
2023/07/27	23	56.69	20	57.14	57.20	3	8,602	0.03%
2023/07/26	0.3	55.70	0	0.00	55.50	0.3	8,529	0.00%
2023/07/25	3	55.90	24	55.92	55.70	-21	8,563	-0.25%
2023/07/24	1	56.70	2	57.30	56.30	-1	8,609	-0.01%
2023/07/21	25	57.63	4	57.68	57.80	21	8,621	0.24%
2023/07/20	0.2	56.90	2	56.30	57.00	-1.8	8,657	-0.02%
2023/07/19	6.1	56.32	3	56.30	55.60	3	8,690	0.04%
2023/07/18	10.1	57.89	3	57.40	56.70	7.1	8,788	0.08%
2023/07/17	1	58.20	4	58.23	58.50	-3	8,914	-0.03%
2023/07/14	6	58.83	6.2	59.05	58.80	-0.2	8,991	0.00%
2023/07/13	1	59.20	27	59.17	58.40	-26	8,953	-0.29%
2023/07/12	18	58.62	9	58.93	57.70	9	8,770	0.10%
2023/07/11	21.2	58.09	23.1	57.98	58.00	-1.9	8,506	-0.02%
2023/07/10	3.3	55.68	0	0.00	55.30	3.3	8,312	0.04%
2023/07/07	19	56.56	17.5	56.06	55.90	1.5	8,305	0.02%
2023/07/06	7	57.34	5	57.26	56.80	2	8,385	0.02%
2023/07/05	7	57.31	0	0.00	56.80	7	8,668	0.08%
2023/07/04	4.1	56.87	0	0.00	57.20	4.1	9,133	0.04%
2023/07/03	1	57.50	0	0.00	57.10	1	9,220	0.01%
2023/06/30	0.1	57.00	0	0.00	57.10	0.1	9,320	0.00%
2023/06/29	3	57.23	11	57.05	57.00	-8	9,382	-0.09%
2023/06/28	1.3	56.49	32	56.20	56.40	-30.7	9,417	-0.33%
2023/06/27	5.2	57.50	1	56.60	56.40	4.2	9,657	0.04%
2023/06/26	6	57.55	6	57.40	57.40	0	9,898	0.00%
2023/06/21	2	58.45	0	0.00	58.70	2	10,018	0.02%
2023/06/20	1	58.90	0	0.00	58.70	1	9,944	0.01%
2023/06/19	17	59.45	13	58.90	58.90	4	10,023	0.04%
2023/06/16	1	60.50	1	60.10	60.50	0	10,044	0.00%
2023/06/15	2	60.25	5	60.30	60.20	-3	10,095	-0.03%
2023/06/14	2	60.70	1	60.20	60.20	1	10,260	0.01%
2023/06/13	0	60.90	3.1	61.10	61.00	-3	10,510	-0.03%
2023/06/12	2	60.40	2	60.05	60.20	0	10,964	0.00%
2023/06/09	59	61.24	0	0.00	60.40	59	11,189	0.53%
2023/06/08	4	61.20	1	60.40	60.40	3	11,507	0.03%
2023/06/07	6	61.90	13	61.91	62.00	-7	11,855	-0.06%
2023/06/06	19	61.99	9	61.90	61.00	10	12,463	0.08%
2023/06/05	19	64.28	17	64.72	63.60	2	12,483	0.02%
2023/06/02	1	62.60	8	63.00	62.90	-7	12,292	-0.06%
2023/06/01	7	62.30	5.1	62.37	62.40	1.9	12,408	0.02%
2023/05/31	4	62.10	21	62.03	61.80	-17	12,681	-0.13%
2023/05/30	32	61.79	17	61.61	61.80	15	13,018	0.12%
2023/05/29	53	60.88	41.2	61.00	61.50	11.8	13,433	0.09%
2023/05/26	8	58.78	0	0.00	58.40	8	13,751	0.06%
2023/05/25	2	60.10	4	59.85	59.40	-2	14,297	-0.01%
2023/05/24	2	59.45	0	0.00	59.60	2	14,541	0.01%
2023/05/23	0	0.00	2	60.15	60.10	-2	15,234	-0.01%
2023/05/22	6	60.10	4	59.98	60.30	2	15,543	0.01%
2023/05/19	1	59.20	2	58.90	59.00	-1	15,668	-0.01%
2023/05/18	2	59.50	4	59.43	58.90	-2	15,860	-0.01%
2023/05/17	1	58.00	3	58.13	58.40	-2	16,248	-0.01%
2023/05/16	1	57.30	1	57.50	57.60	0	16,400	0.00%
2023/05/12	0	0.00	3	56.80	57.20	-3	17,142	-0.02%
2023/05/11	3	57.77	1	55.90	56.00	2	17,695	0.01%
2023/05/10	2	57.05	6	56.32	57.50	-4	18,116	-0.02%
2023/05/09	0	0.00	1.4	56.82	56.80	-1.4	18,824	-0.01%
2023/05/08	1.4	57.73	5	57.72	57.40	-3.6	19,949	-0.02%
2023/05/05	1.2	56.72	0	0.00	57.30	1.2	21,816	0.01%
2023/05/04	12	57.10	1	56.70	56.80	11	22,378	0.05%
2023/05/02	0	0.00	1	57.30	57.50	-1	22,964	0.00%
2023/04/28	1	57.00	5	57.20	56.70	-4	23,193	-0.02%
2023/04/27	3	56.43	1	56.20	56.20	2	23,205	0.01%
2023/04/26	2	55.95	1	56.00	56.50	1	23,243	0.00%
2023/04/25	6.1	56.48	13	56.53	55.90	-6.9	23,544	-0.03%
2023/04/24	6	58.28	6	58.10	58.00	0	23,797	0.00%
2023/04/21	9	59.27	9	58.23	58.10	0	23,910	0.00%
2023/04/20	10.1	60.31	23	59.77	59.60	-12.9	23,913	-0.05%
2023/04/19	3	61.90	24	62.90	61.70	-21	23,949	-0.09%
2023/04/18	12	64.73	5	64.38	63.30	7	24,001	0.03%
2023/04/17	2	65.00	0	0.00	64.60	2	24,530	0.01%
2023/04/14	0	0.00	4	64.05	64.30	-4	24,969	-0.02%
2023/04/13	1	63.90	5	63.82	63.70	-4	25,245	-0.02%
2023/04/12	1	64.90	7	64.73	64.70	-6	25,380	-0.02%
2023/04/11	3	64.43	53	65.22	64.30	-50	25,460	-0.20%
2023/04/10	12	64.91	48	65.27	65.20	-36	25,447	-0.14%
2023/04/07	8	64.58	14.1	64.82	64.10	-6.1	25,252	-0.02%
2023/04/06	3.5	63.46	4	62.95	63.60	-0.5	24,885	0.00%
2023/03/31	3.1	62.79	3	62.60	62.60	0.1	24,950	0.00%
2023/03/30	13	61.73	12	62.15	62.00	1	25,029	0.00%
2023/03/29	28	62.00	3	62.07	61.60	25	25,176	0.10%
2023/03/28	103	62.05	110	61.79	61.70	-7	25,355	-0.03%	大買/大賣/
2023/03/27	25	64.03	26	64.01	63.60	-1	25,215	0.00%
2023/03/24	21	63.84	19	63.65	63.00	2	25,157	0.01%
2023/03/23	2	63.40	0	0.00	63.10	2	25,160	0.01%
2023/03/22	3	63.30	5	63.42	63.30	-2	25,290	-0.01%
2023/03/21	11.1	63.08	2	63.90	62.70	9.1	25,422	0.04%
2023/03/20	5	62.78	105	63.00	63.20	-100	25,545	-0.39%	大賣/
2023/03/17	10	61.82	13	61.85	62.20	-3	25,901	-0.01%
2023/03/16	119	61.96	4	61.28	61.10	115	26,237	0.44%	大買/鉅額交易
2023/03/15	14	63.02	162	63.68	63.00	-148	26,537	-0.56%	大賣/鉅額交易
2023/03/14	7	62.40	5	62.26	62.50	2	26,978	0.01%
2023/03/13	252	61.65	65	61.39	62.60	187	27,719	0.67%	大買/鉅額交易
2023/03/10	110	62.85	66	62.54	62.60	44	28,235	0.16%	大買/
2023/03/09	324	65.18	356.3	64.77	64.40	-32.3	29,472	-0.11%	大買/大賣/
2023/03/08	11	63.78	14	63.80	63.40	-3	29,774	-0.01%
2023/03/07	7	65.13	21	65.11	64.90	-14	29,637	-0.05%
2023/03/06	5	64.46	148	64.90	64.80	-143	29,643	-0.48%	大賣/鉅額交易
2023/03/03	158	64.45	40	64.64	63.60	118	29,568	0.40%	大買/鉅額交易
2023/03/02	37.5	65.08	24	64.90	64.80	13.5	29,462	0.05%
2023/03/01	29	67.14	41	66.95	66.10	-12	29,189	-0.04%
2023/02/24	33.2	66.80	111	67.33	65.40	-77.8	28,773	-0.27%	大賣/
2023/02/23	157.1	66.71	50.2	66.41	66.70	106.9	28,439	0.38%	大買/鉅額交易
2023/02/22	18	65.15	25	64.93	64.60	-7	28,059	-0.02%
2023/02/21	88	67.08	70	67.45	66.70	18	27,948	0.06%
2023/02/20	14	66.86	46.2	66.69	66.90	-32.2	27,536	-0.12%
2023/02/17	6	65.53	12	65.90	65.80	-6	27,439	-0.02%
2023/02/16	7	65.22	29	64.94	65.60	-22	27,622	-0.08%
2023/02/15	80.1	63.85	54	63.82	64.50	26.1	27,729	0.09%
2023/02/14	12	65.63	2	65.90	65.50	10	27,359	0.04%
2023/02/13	18	65.81	29	65.63	65.20	-11	27,496	-0.04%
2023/02/10	36	66.00	8	65.76	65.50	28	27,637	0.10%
2023/02/09	16.1	67.02	24	67.11	67.70	-7.9	27,428	-0.03%
2023/02/08	45	66.28	26	66.52	66.30	19	27,527	0.07%
2023/02/07	30	66.43	22	66.78	66.10	8	27,519	0.03%
2023/02/06	137	67.46	124.3	67.54	68.70	12.8	27,040	0.05%	大買/大賣/
2023/02/03	92	66.87	78	66.93	65.10	14	26,040	0.05%
2023/02/02	1	66.10	38.3	66.89	66.90	-37.3	24,490	-0.15%
2023/02/01	7	61.19	6	60.90	60.90	1	24,173	0.00%
2023/01/31	13	60.48	10.1	60.44	60.80	2.9	24,234	0.01%
2023/01/30	3.3	58.38	6	58.62	59.50	-2.7	24,065	-0.01%
2023/01/17	1	57.20	14	57.18	57.20	-13	24,033	-0.05%
2023/01/16	4.1	57.59	4	57.43	57.20	0.1	24,166	0.00%
2023/01/13	4	57.98	4.2	60.09	57.30	-0.2	24,282	0.00%
2023/01/12	11.2	59.96	16	59.91	59.50	-4.8	24,235	-0.02%
2023/01/11	5	59.20	12	59.17	59.00	-7	24,121	-0.03%
2023/01/10	15	59.28	24	58.76	58.80	-9	24,312	-0.04%
2023/01/09	2	59.00	13	59.32	58.70	-11	24,559	-0.04%
2023/01/06	5	59.10	9.1	59.07	58.50	-4.1	24,854	-0.02%
2023/01/05	15.1	59.55	22.1	59.69	58.70	-7	25,296	-0.03%
2023/01/04	20	58.97	24	59.12	58.80	-4	25,241	-0.02%
2023/01/03	17.2	58.55	5	57.98	58.10	12.2	25,223	0.05%
2022/12/30	4	56.38	5	56.54	55.70	-1	25,198	0.00%
2022/12/29	2	55.35	2	55.50	55.70	0	25,355	0.00%
2022/12/28	13	56.76	7	55.97	55.70	6	25,989	0.02%
2022/12/27	2	56.65	11	56.72	57.10	-9	26,174	-0.03%
2022/12/26	12	56.09	13	55.58	55.70	-1	26,380	0.00%
2022/12/23	7	55.33	9	54.98	55.00	-2	26,855	-0.01%
2022/12/22	10.1	56.06	5	55.86	55.40	5.1	27,133	0.02%
2022/12/21	5.1	55.18	6.2	55.09	55.80	-1.1	27,737	0.00%
2022/12/20	11.2	55.60	27	56.05	54.40	-15.8	28,192	-0.06%
2022/12/19	12	56.86	13	56.75	56.40	-1	28,938	0.00%
2022/12/16	27	57.76	22	57.48	57.20	5	29,573	0.02%
2022/12/15	22	58.70	15	58.54	58.20	7	30,474	0.02%
2022/12/14	16	58.29	19.1	58.55	58.40	-3.1	31,185	-0.01%
2022/12/13	32.1	59.36	6	59.48	58.40	26.1	31,538	0.08%
2022/12/12	18	59.33	19	59.51	58.90	-1	31,888	0.00%
2022/12/09	33	59.68	22	60.16	59.40	11	31,984	0.03%
2022/12/08	18	59.99	35.4	59.51	59.90	-17.4	31,994	-0.05%
2022/12/07	34.1	59.32	19.2	59.34	58.00	14.9	32,125	0.05%
2022/12/06	35.5	60.94	86.1	61.55	59.90	-50.6	32,225	-0.16%
2022/12/05	97	60.64	28	60.98	60.40	69	32,529	0.21%
2022/12/02	54.1	58.91	92	58.38	59.10	-38	31,931	-0.12%
2022/12/01	71	59.09	75.4	58.79	57.80	-4.4	31,833	-0.01%
2022/11/30	40.3	54.56	158.2	55.07	57.60	-117.9	31,310	-0.38%	大賣/鉅額交易
2022/11/29	16.1	51.54	20	51.58	52.40	-3.9	31,608	-0.01%
2022/11/28	42	51.71	4	51.70	51.50	38	33,714	0.11%
2022/11/25	25.2	53.08	13	53.61	52.70	12.2	34,360	0.04%
2022/11/24	25	53.20	42	53.38	53.40	-17	35,383	-0.05%
2022/11/23	27	52.71	2	52.45	52.40	25	35,608	0.07%
2022/11/22	7.4	52.92	14	52.98	52.80	-6.6	35,980	-0.02%
2022/11/21	12	53.43	18	54.61	52.80	-6	37,064	-0.02%
2022/11/18	28	53.76	36	53.98	53.40	-8	37,282	-0.02%
2022/11/17	15	54.89	81	55.08	54.70	-66	38,061	-0.17%
2022/11/16	28	54.25	26	54.60	54.50	2	38,499	0.01%
2022/11/15	48	53.95	17	54.05	54.30	31	38,967	0.08%
2022/11/14	7	54.39	125	54.26	54.30	-118	39,829	-0.30%	大賣/鉅額交易
2022/11/11	111	52.86	49	52.43	52.40	62	40,889	0.15%	大買/
2022/11/10	48	53.02	12	53.14	52.70	36	41,712	0.09%
2022/11/09	4	52.68	14	53.33	53.40	-10	42,307	-0.02%
2022/11/08	42	52.20	18	52.64	51.80	24	43,100	0.06%
2022/11/07	40	52.84	15.1	53.90	52.50	24.9	43,801	0.06%
2022/11/04	532.1	53.96	517.1	54.32	53.50	15	44,700	0.03%	大買/大賣/
2022/11/03	37.1	52.38	151	52.09	52.70	-113.9	44,986	-0.25%	大賣/鉅額交易
2022/11/02	47	50.75	60	50.70	50.50	-13	45,218	-0.03%
2022/11/01	7	50.57	19	50.26	50.90	-12	46,009	-0.03%
2022/10/31	37	50.34	42.1	50.17	50.50	-5.1	46,929	-0.01%
2022/10/28	311.1	48.86	291	48.20	48.30	20.1	48,686	0.04%	大買/大賣/
2022/10/27	8	49.03	86	49.18	50.30	-78	49,722	-0.16%
2022/10/26	34	48.71	17	49.13	48.40	17	50,392	0.03%
2022/10/25	48	49.34	47	49.25	49.05	1	51,129	0.00%
2022/10/24	23	49.92	1	50.70	49.65	22	52,478	0.04%
2022/10/21	236	50.28	221	49.33	49.25	15	54,504	0.03%	大買/大賣/
2022/10/20	133	50.48	127	50.75	51.00	6	55,537	0.01%	大買/大賣/
2022/10/19	132	52.02	106	51.85	51.70	26	56,959	0.05%	大買/大賣/
2022/10/18	60	51.96	60	52.59	52.00	0	58,860	0.00%
2022/10/17	20	50.04	31	50.56	52.50	-11	62,994	-0.02%
2022/10/14	16	51.55	15	51.57	51.70	1	65,525	0.00%
2022/10/13	122	50.39	78	49.27	49.05	44	66,365	0.07%	大買/
2022/10/12	27	51.07	24	51.38	53.00	3	66,666	0.00%
2022/10/11	67	52.07	58	51.64	51.60	9	67,341	0.01%
2022/10/07	32	55.90	43	56.12	55.90	-11	67,859	-0.02%
2022/10/06	11	55.05	13	55.78	56.50	-2	69,128	0.00%
2022/10/05	89	56.39	5,051	56.47	55.00	-4,962	70,843	-7.00%	大賣/鉅額交易
2022/10/04	20	55.68	11	56.03	55.90	9	71,871	0.01%
2022/10/03	9	53.85	5	53.90	54.30	4	72,857	0.01%
2022/09/30	66	51.85	77	52.58	54.80	-11	75,063	-0.01%
2022/09/29	18.1	52.96	18.5	53.59	53.30	-0.4	77,665	0.00%
2022/09/28	109	53.82	51	52.56	52.00	58	81,115	0.07%	大買/
2022/09/27	56	55.43	48.3	55.91	56.60	7.7	82,606	0.01%
2022/09/26	130.2	58.16	43	58.36	56.00	87.2	83,725	0.10%	大買/
2022/09/23	92	61.26	25	62.24	60.80	67	84,788	0.08%
2022/09/22	88	63.29	348	64.70	62.70	-260	85,208	-0.31%	大賣/鉅額交易
2022/09/21	7.3	62.74	39.1	63.81	64.50	-31.8	85,680	-0.04%
2022/09/20	16	62.55	25	62.74	62.80	-9	87,623	-0.01%
2022/09/19	31	61.64	32	62.23	61.30	-1	87,693	0.00%
2022/09/16	3	61.70	18	61.64	61.20	-15	87,845	-0.02%
2022/09/15	44.1	61.77	19	61.81	61.30	25.1	88,657	0.03%
2022/09/14	54	61.98	78	61.85	62.60	-24	89,958	-0.03%
2022/09/13	80.2	63.01	43	63.24	62.20	37.2	89,566	0.04%
2022/09/12	86	63.24	126	63.84	63.30	-40	89,038	-0.04%	大賣/
2022/09/08	30.1	60.79	31	61.12	60.80	-0.9	88,042	0.00%
2022/09/07	23	60.40	31	60.64	60.40	-8	87,776	-0.01%
2022/09/06	146	61.67	97	62.56	60.10	49	87,085	0.06%	大買/
2022/09/05	91.1	63.93	119	64.68	63.40	-27.9	86,076	-0.03%	大賣/
2022/09/02	5,628	65.50	393.3	64.87	63.90	5,234.7	84,883	6.17%	大買/大賣/鉅額交易
2022/09/01	60	60.74	15.4	60.78	60.20	44.6	82,647	0.05%
2022/08/31	68	61.67	90	61.18	62.30	-22	81,807	-0.03%
2022/08/30	49.1	59.41	35	59.53	59.10	14.1	80,656	0.02%
2022/08/29	28	58.71	27.3	59.16	58.70	0.8	80,251	0.00%
2022/08/26	98	62.24	137.1	62.56	61.60	-39.1	79,833	-0.05%	大賣/
2022/08/25	18	60.82	78	61.05	61.00	-60	78,831	-0.08%
2022/08/24	188.1	59.06	126	59.72	59.50	62.1	78,464	0.08%	大買/大賣/
2022/08/23	57.2	60.31	29	60.44	60.20	28.2	77,650	0.04%
2022/08/22	200.2	62.03	200	61.50	61.00	0.2	77,073	0.00%	大買/大賣/
2022/08/19	109.1	64.07	46	65.07	63.90	63.1	76,527	0.08%	大買/
2022/08/18	61.1	65.10	65.1	64.83	64.20	-4	75,462	-0.01%
2022/08/17	68.2	64.29	216.1	64.39	65.50	-147.9	74,055	-0.20%	大賣/鉅額交易
2022/08/16	164.1	63.53	67	63.29	62.50	97.1	72,978	0.13%	大買/
2022/08/15	117	62.37	143.2	62.72	64.50	-26.2	72,200	-0.04%	大買/大賣/
2022/08/12	45.5	63.53	45.1	63.83	63.20	0.4	71,105	0.00%
2022/08/11	40	63.69	55.1	63.77	63.80	-15.1	70,103	-0.02%
2022/08/10	46	60.81	27	60.99	62.00	19	69,002	0.03%
2022/08/09	18	59.80	28.1	59.76	59.70	-10.1	68,156	-0.01%
2022/08/08	29	59.50	25	59.63	60.40	4	67,502	0.01%
2022/08/05	56	59.73	178.2	60.06	62.00	-122.2	66,539	-0.18%	大賣/鉅額交易
2022/08/04	723.2	59.48	211	60.59	58.30	512.2	65,593	0.78%	大買/大賣/鉅額交易
2022/08/03	38	64.74	20	64.68	63.30	18	63,697	0.03%
2022/08/02	37	64.25	35	64.61	64.30	2	62,596	0.00%
2022/08/01	64	65.86	38.2	66.01	65.80	25.8	61,911	0.04%
2022/07/29	78.1	65.77	101	65.66	65.10	-22.9	61,030	-0.04%	大賣/
2022/07/28	172	66.28	156.4	66.61	65.40	15.6	59,645	0.03%	大買/大賣/
2022/07/27	39.1	63.48	54	63.76	64.70	-14.9	57,530	-0.03%
2022/07/26	67	65.88	46	65.68	64.20	21	56,412	0.04%
2022/07/25	125	65.84	153	65.95	66.60	-28	55,233	-0.05%	大買/大賣/
2022/07/22	310.4	67.23	236	66.98	64.70	74.4	53,167	0.14%	大買/大賣/
2022/07/21	70	62.77	151.5	64.04	65.60	-81.5	48,899	-0.17%	大賣/
2022/07/20	37	60.23	48	60.13	59.70	-11	46,099	-0.02%
2022/07/19	32	58.50	155	58.67	58.10	-123	44,897	-0.27%	大賣/鉅額交易
2022/07/18	70.1	59.94	119	60.49	59.10	-48.9	44,100	-0.11%	大賣/
2022/07/15	58	59.61	22	59.77	58.90	36	42,995	0.08%
2022/07/14	63	59.38	67	59.76	60.70	-4	42,083	-0.01%
2022/07/13	119	60.33	110	60.68	58.40	9	40,525	0.02%	大買/大賣/
2022/07/12	127	59.30	276.1	59.94	57.60	-149.1	38,521	-0.39%	大買/大賣/鉅額交易
2022/07/11	157.1	60.36	405.1	60.45	60.90	-248	36,860	-0.67%	大買/大賣/鉅額交易
2022/07/08	177	61.18	191	61.15	60.50	-14	35,597	-0.04%	大買/大賣/
2022/07/07	177	59.91	225	60.00	61.70	-48	33,181	-0.14%	大買/大賣/
2022/07/06	258	59.82	186	59.24	56.90	72	30,092	0.24%	大買/大賣/
2022/07/05	131	58.41	165.3	59.01	60.70	-34.3	26,355	-0.13%	大買/大賣/
2022/07/04	207	52.21	282	52.33	55.20	-75	24,146	-0.31%	大買/大賣/
2022/07/01	249	50.27	241.2	49.81	50.20	7.8	22,541	0.03%	大買/大賣/
2022/06/30	241.1	49.60	71	49.21	48.90	170.1	20,532	0.83%	大買/鉅額交易
2022/06/29	138.1	53.65	170.1	53.15	52.00	-32	19,418	-0.16%	大買/大賣/
2022/06/28	339.3	58.48	329	58.71	57.70	10.3	17,930	0.06%	大買/大賣/
2022/06/27	31	57.08	24	57.30	57.80	7	15,291	0.05%
2022/06/24	56	51.16	60.2	51.95	52.60	-4.2	14,754	-0.03%
2022/06/23	141	48.46	125	48.79	47.90	16	14,113	0.11%	大買/大賣/
2022/06/22	124.2	48.75	110	48.63	49.70	14.2	13,272	0.11%	大買/大賣/
2022/06/21	38	43.35	15	44.91	46.30	23	11,791	0.20%
2022/06/20	14	43.57	35	43.23	42.10	-21	11,763	-0.18%
2022/06/17	7	44.01	19	44.11	44.00	-12	11,742	-0.10%
2022/06/16	25	45.85	5	47.03	45.05	20	11,870	0.17%
2022/06/15	0	0.00	4	46.35	45.75	-4	11,921	-0.03%
2022/06/14	6	45.52	5	45.43	46.45	1	12,146	0.01%
2022/06/13	11	45.60	0	0.00	45.60	11	12,401	0.09%
2022/06/10	2	47.58	2	47.65	47.40	0	12,611	0.00%
2022/06/09	1	47.90	0	0.00	48.20	1	12,786	0.01%
2022/06/08	3	48.27	2	48.58	48.05	1	13,083	0.01%
2022/06/07	3	48.60	1	48.40	48.15	2	13,501	0.01%
2022/06/06	4	49.43	4	49.58	49.00	0	13,971	0.00%
2022/06/02	14	50.12	12.1	49.92	49.25	1.9	14,489	0.01%
2022/06/01	7.1	49.80	4	49.90	49.55	3.1	14,792	0.02%
2022/05/31	14	48.90	15.5	49.16	50.00	-1.5	15,290	-0.01%
2022/05/30	6	48.15	9	47.88	48.15	-3	16,732	-0.02%
2022/05/27	11.5	47.62	13	47.38	47.05	-1.5	17,646	-0.01%
2022/05/26	7	46.14	8	46.38	45.90	-1	17,706	-0.01%
2022/05/25	3	45.93	1	46.20	46.00	2	18,054	0.01%
2022/05/24	11	46.67	7	46.00	45.95	4	18,678	0.02%
2022/05/23	2	47.58	11	47.50	47.30	-9	18,733	-0.05%
2022/05/20	3	46.73	3	47.00	47.00	0	19,058	0.00%
2022/05/19	4	45.79	2	46.00	46.70	2	19,154	0.01%
2022/05/18	12	47.27	11	47.08	47.20	1	19,316	0.01%
2022/05/17	6	47.28	8	46.72	47.20	-2	19,454	-0.01%
2022/05/16	8	45.96	11	45.83	45.70	-3	19,732	-0.02%
2022/05/13	2	46.10	10	45.96	45.90	-8	19,998	-0.04%
2022/05/12	26	45.65	26	45.84	44.95	0	20,310	0.00%
2022/05/11	17	45.49	14	45.54	46.15	3	20,437	0.01%
2022/05/10	2	46.10	19	45.26	46.45	-17	20,644	-0.08%
2022/05/09	16	46.81	8	46.61	45.65	8	21,260	0.04%
2022/05/06	2	49.73	6	49.46	49.95	-4	21,534	-0.02%
2022/05/05	9	50.82	8	51.10	51.00	1	22,316	0.00%
2022/05/03	14	47.78	18	47.95	48.45	-4	23,723	-0.02%
2022/04/29	20.1	49.61	31	49.02	47.60	-10.9	24,171	-0.05%
2022/04/28	3	48.80	4	48.45	48.60	-1	24,509	0.00%
2022/04/27	21	47.83	29	48.23	48.60	-8	24,884	-0.03%
2022/04/26	0	0.00	7	49.51	49.80	-7	25,059	-0.03%
2022/04/25	2	48.80	10	48.66	48.75	-8	25,311	-0.03%
2022/04/22	6	51.47	4	51.75	51.10	2	25,912	0.01%
2022/04/21	8.1	52.24	8	52.84	53.00	0.1	26,781	0.00%
2022/04/20	6	53.30	4	53.85	53.10	2	27,371	0.01%
2022/04/19	5.1	53.38	3	54.30	53.20	2.1	28,103	0.01%
2022/04/18	3	53.30	2	53.85	53.20	1	29,264	0.00%
2022/04/15	11	54.33	1	54.10	54.20	10	29,725	0.03%
2022/04/14	1	56.40	0	0.00	56.10	1	30,518	0.00%
2022/04/13	5	56.10	19	56.17	56.60	-14	31,079	-0.05%
2022/04/12	18	54.46	14	55.34	54.00	4	31,573	0.01%
2022/04/11	23	55.35	20	54.80	54.00	3	32,647	0.01%
2022/04/08	3	56.40	16	56.18	56.70	-13	33,380	-0.04%
2022/04/07	17	58.33	23	56.53	55.70	-6	33,765	-0.02%
2022/04/06	7	59.04	3	59.57	58.80	4	34,281	0.01%
2022/04/01	2	58.50	4	59.50	60.00	-2	35,009	-0.01%
2022/03/31	21	60.35	17	59.79	59.20	4	35,554	0.01%
2022/03/30	36	61.27	8.1	61.05	60.30	27.9	37,297	0.07%
2022/03/29	14	59.95	10	59.83	59.80	4	38,605	0.01%
2022/03/28	8	59.20	4	59.03	59.70	4	40,366	0.01%
2022/03/25	23	59.60	12	59.29	59.30	11	41,209	0.03%
2022/03/24	21	61.12	26	61.11	61.80	-5	42,122	-0.01%
2022/03/23	4	59.53	4	60.10	59.70	0	42,768	0.00%
2022/03/22	28	59.18	29	58.63	59.30	-1	43,683	0.00%
2022/03/21	18	60.07	14	59.71	58.50	4	44,434	0.01%
2022/03/18	9	58.68	2	58.45	58.50	7	44,939	0.02%
2022/03/17	32	58.55	40	58.19	58.60	-8	45,225	-0.02%
2022/03/16	4	55.85	14	55.85	56.20	-10	45,677	-0.02%
2022/03/15	31.1	55.97	20	56.22	55.60	11.1	46,642	0.02%
2022/03/14	1	57.90	3	57.87	57.70	-2	47,603	0.00%
2022/03/11	5.2	56.83	3	57.57	57.80	2.2	49,421	0.00%
2022/03/10	61.2	58.01	38	58.15	58.10	23.2	50,458	0.05%
2022/03/09	54	56.11	45	57.62	56.10	9	52,280	0.02%
2022/03/08	76.2	57.56	89	58.83	56.80	-12.9	53,122	-0.02%
2022/03/07	47.1	61.23	84	61.26	60.10	-37	53,870	-0.07%
2022/03/04	45.1	64.68	42	64.93	64.30	3.1	54,730	0.01%
2022/03/03	104	67.95	79.5	67.58	65.40	24.5	55,378	0.04%	大買/
2022/03/02	54.5	63.85	42	64.06	66.90	12.5	55,289	0.02%
2022/03/01	19	60.48	28	59.81	60.90	-9	56,108	-0.02%
2022/02/25	24	58.25	27	58.98	57.90	-3	56,859	-0.01%
2022/02/24	57.5	58.80	38	58.14	57.70	19.5	58,297	0.03%
2022/02/23	12	62.20	2	62.25	62.10	10	58,653	0.02%
2022/02/22	43	62.50	49	62.16	61.50	-6	61,135	-0.01%
2022/02/21	7.2	64.77	12	64.68	64.40	-4.8	62,116	-0.01%
2022/02/18	34	64.96	42.1	65.07	65.80	-8.1	64,354	-0.01%
2022/02/17	9	64.94	23	65.13	65.20	-14	66,364	-0.02%
2022/02/16	28	64.97	17	64.90	64.40	11	69,945	0.02%
2022/02/15	34	63.98	15	64.09	63.00	19	72,472	0.03%
2022/02/14	19	64.42	12	64.63	63.90	7	72,684	0.01%
2022/02/11	12	67.72	35	68.02	68.30	-23	72,541	-0.03%
2022/02/10	18	68.15	34.1	68.04	67.70	-16.1	72,614	-0.02%
2022/02/09	29	68.93	25	69.07	67.90	4	72,466	0.01%
2022/02/08	69	66.55	70	66.27	66.90	-1	71,804	0.00%
2022/02/07	73	65.24	71	63.47	67.00	2	71,431	0.00%
2022/01/26	77	63.83	110	63.91	63.80	-33	70,997	-0.05%	大賣/
2022/01/25	148.3	64.79	128	64.50	62.60	20.3	70,780	0.03%	大買/大賣/
2022/01/24	42.4	67.65	44	67.82	67.00	-1.6	70,115	0.00%
2022/01/21	53	69.30	62	69.60	69.10	-9	69,798	-0.01%
2022/01/20	65.2	68.86	57	69.13	69.20	8.2	69,315	0.01%
2022/01/19	93	69.33	93	69.43	69.90	0	69,702	0.00%
2022/01/18	68	70.60	75	70.80	70.50	-7	70,003	-0.01%
2022/01/17	68.1	70.79	68	71.31	70.60	0.1	72,127	0.00%
2022/01/14	169	67.96	167.1	68.11	69.00	1.9	75,490	0.00%	大買/大賣/
2022/01/13	105.1	71.11	107.2	71.20	71.00	-2.1	76,728	0.00%	大買/大賣/
2022/01/12	106.6	72.18	117	72.97	72.00	-10.4	76,617	-0.01%	大買/大賣/
2022/01/11	203.8	74.92	145.1	74.15	72.30	58.7	76,497	0.08%	大買/大賣/
2022/01/10	51.2	78.30	57	78.92	79.60	-5.8	75,611	-0.01%
2022/01/07	150.2	79.24	120	78.96	78.00	30.2	75,101	0.04%	大買/大賣/
2022/01/06	86.1	81.04	87	81.71	82.00	-0.9	74,186	0.00%
2022/01/05	103	82.74	85	82.75	81.60	18	73,565	0.02%	大買/
2022/01/04	128.2	85.62	116.3	86.23	84.60	11.9	72,904	0.02%	大買/大賣/
2022/01/03	68	85.51	98	86.26	86.00	-30	71,769	-0.04%
2021/12/30	102	84.52	72	84.44	84.80	30	70,921	0.04%	大買/
2021/12/29	72	83.76	109.1	83.89	85.80	-37.1	70,467	-0.05%	大賣/
2021/12/28	149	83.40	143	84.14	83.00	6	69,792	0.01%	大買/大賣/
2021/12/27	120.1	86.30	118.1	86.57	85.60	2	69,030	0.00%	大買/大賣/
2021/12/24	178.3	87.23	161	87.52	86.40	17.3	68,493	0.03%	大買/大賣/
2021/12/23	87	86.26	131.1	86.22	87.10	-44	66,633	-0.07%	大賣/
2021/12/22	120	85.49	136	85.78	83.80	-16	65,222	-0.02%	大買/大賣/
2021/12/21	108.1	83.50	84	83.82	83.00	24.1	63,397	0.04%	大買/
2021/12/20	59	83.39	84	83.80	84.90	-25	62,609	-0.04%
2021/12/17	93	80.92	83	81.42	80.80	10	61,374	0.02%
2021/12/16	54	82.11	72	82.21	83.30	-18	60,439	-0.03%
2021/12/15	57	78.17	69	77.84	80.10	-12	59,346	-0.02%
2021/12/14	55	76.57	41	76.66	75.70	14	58,582	0.02%
2021/12/13	71.1	80.68	70	81.33	80.10	1.1	57,890	0.00%
2021/12/10	62	80.89	75	81.46	80.70	-13	57,413	-0.02%
2021/12/09	117	81.71	108	82.15	81.30	9	56,784	0.02%	大買/大賣/
2021/12/08	103.2	83.47	80	83.72	81.30	23.2	55,622	0.04%	大買/
2021/12/07	122	86.30	127	87.03	84.00	-5	54,330	-0.01%	大買/大賣/
2021/12/06	102.1	85.35	67	85.20	86.10	35.1	52,273	0.07%	大買/
2021/12/03	142	84.53	203	84.74	85.20	-61	50,932	-0.12%	大買/大賣/
2021/12/02	143.2	81.72	108.1	82.17	80.20	35.1	48,676	0.07%	大買/大賣/
2021/12/01	84	80.70	103.3	79.36	83.40	-19.3	47,284	-0.04%	大賣/
2021/11/30	123.1	80.02	127	79.91	77.50	-4	45,911	-0.01%	大買/大賣/
2021/11/29	92	76.01	84.3	75.32	78.00	7.7	44,541	0.02%
2021/11/26	115	78.47	86	80.35	77.80	29	43,241	0.07%	大買/
2021/11/25	154.1	82.37	125.1	82.06	81.00	29	41,666	0.07%	大買/大賣/
2021/11/24	71.3	80.18	72	79.31	79.40	-0.7	39,840	0.00%
2021/11/23	104.1	79.48	102.3	79.00	78.40	1.8	38,800	0.00%	大買/大賣/
2021/11/22	139.3	87.67	109.3	87.65	86.70	30.1	36,977	0.08%	大買/大賣/
2021/11/19	162.1	88.29	176.2	88.81	87.60	-14.1	35,950	-0.04%	大買/大賣/
2021/11/18	128.4	86.67	117	86.65	86.10	11.4	33,342	0.03%	大買/大賣/
2021/11/17	225	84.03	218	84.73	87.50	7	31,980	0.02%	大買/大賣/
2021/11/16	157.4	85.03	126.4	88.12	82.10	31	29,613	0.10%	大買/大賣/
2021/11/15	203.4	92.61	2,496.3	95.23	90.90	-2,292.9	27,416	-8.36%	大買/大賣/鉅額交易
2021/11/12	2,421.1	90.77	3,205.2	87.49	90.90	-784	23,622	-3.32%	大買/大賣/鉅額交易
2021/11/11	10.2	83.20	110	89.31	82.70	-99.9	20,738	-0.48%	大賣/
2021/11/10	106.1	88.43	58	86.92	89.60	48.1	20,223	0.24%	大買/
2021/11/09	7	80.09	4	83.70	81.50	3	19,998	0.02%
2021/11/08	3	72.77	518	72.59	77.00	-515	19,674	-2.62%	大賣/鉅額交易
2021/11/05	0	0.00	8	68.56	70.00	-8	19,478	-0.04%
2021/11/04	4	70.63	1	71.20	67.00	3	19,373	0.02%
2021/11/03	501	65.00	523.5	69.58	71.20	-22.5	19,313	-0.12%	大買/大賣/
2021/11/02	119	67.99	1,188.2	74.10	68.20	-1,069.2	18,997	-5.63%	大買/大賣/鉅額交易
2021/11/01	1,020.3	71.36	513	71.01	72.10	507.3	18,681	2.72%	大買/大賣/鉅額交易
2021/10/29	1,098	65.60	16	63.96	65.60	1,082	18,466	5.86%	大買/鉅額交易
2021/10/28	307	58.59	309.2	60.43	59.70	-2.2	18,452	-0.01%	大買/大賣/
2021/10/27	45.2	60.11	756.1	61.54	60.00	-710.9	18,184	-3.91%	大賣/鉅額交易
2021/10/26	760	56.84	49.3	56.24	58.30	710.7	17,528	4.05%	大買/鉅額交易
2021/10/25	131.4	52.37	103	52.92	53.00	28.4	16,933	0.17%	大買/大賣/
2021/10/22	165.3	51.57	113.1	52.12	52.50	52.2	14,480	0.36%	大買/大賣/
2021/10/21	28.1	47.13	82	47.40	48.25	-53.9	10,349	-0.52%
2021/10/20	27	40.88	61	43.01	43.90	-34	8,083	-0.42%
2021/10/19	69.3	38.56	103	39.33	39.95	-33.7	7,487	-0.45%	大賣/
2021/10/18	5	38.10	43.2	38.33	38.40	-38.2	6,797	-0.56%
2021/10/15	0	35.10	42	34.69	34.95	-42	6,498	-0.65%
2021/10/14	1.1	34.21	1	34.10	34.05	0.1	6,485	0.00%
2021/10/13	4	34.16	4	34.00	33.95	0	6,504	0.00%
2021/10/12	2	34.28	0	0.00	34.35	2	6,507	0.03%
2021/10/08	1	34.95	0.1	35.30	34.85	0.9	6,549	0.01%
2021/10/07	7	35.83	9	35.92	35.95	-2	6,559	-0.03%
2021/10/06	6	34.68	0	0.00	34.95	6	6,606	0.09%
2021/10/05	2.1	34.64	5	34.86	35.00	-2.9	6,642	-0.04%
2021/10/04	4	34.73	0	0.00	33.95	4	6,662	0.06%
2021/10/01	8	35.19	3	34.98	34.90	5	6,716	0.07%
2021/09/30	2	37.00	0	0.00	36.80	2	6,735	0.03%
2021/09/29	37	36.66	0	0.00	36.65	37	6,833	0.54%
2021/09/28	1	37.65	1.1	37.43	38.35	-0.1	6,804	0.00%
2021/09/27	1	39.45	1	39.40	37.85	0	6,787	0.00%
2021/09/24	0	0.00	1	37.40	37.10	-1	6,714	-0.01%
2021/09/23	0	0.00	33	36.95	36.95	-33	6,777	-0.49%
2021/09/22	34	36.46	1	36.00	36.15	33	6,928	0.48%
2021/09/17	39	38.04	16	38.46	37.40	23	7,059	0.33%
2021/09/16	8	38.03	43	37.85	38.40	-35	6,981	-0.50%
2021/09/15	45	36.19	5.1	36.40	36.15	39.9	6,894	0.58%
2021/09/14	35	37.00	20	37.34	36.90	15	6,957	0.22%
2021/09/13	5	36.85	62	36.65	37.85	-57	6,938	-0.82%
2021/09/10	2	35.00	0	0.00	34.85	2	6,933	0.03%
2021/09/08	0	0.00	1.1	35.11	34.40	-1.1	7,245	-0.01%
2021/09/07	4	34.87	3	35.17	34.70	1	7,448	0.01%
2021/09/06	2	35.53	2	35.65	35.30	0	7,824	0.00%
2021/09/03	0	0.00	11	35.80	36.00	-11	8,170	-0.13%
2021/09/02	8	35.67	6	36.20	35.55	2	8,282	0.02%
2021/08/30	0	0.00	1	35.60	35.85	-1	8,652	-0.01%
2021/08/26	9	35.24	3.1	35.32	35.15	5.9	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	10	36.00	35.25	-10	9,016	-0.11%
2021/08/23	3	35.30	10	35.35	35.50	-7	9,076	-0.08%
2021/08/20	1	34.30	1.1	34.65	34.65	-0.1	9,169	0.00%
2021/08/19	5	35.24	9	34.99	34.65	-4	9,207	-0.04%
2021/08/18	10	35.60	0	0.00	36.10	10	9,247	0.11%
2021/08/17	6	36.08	3	35.64	35.35	3	9,273	0.03%
2021/08/16	86	36.67	1	36.55	36.40	85	9,332	0.91%
2021/08/13	5	37.14	4	37.16	37.00	1	9,400	0.01%
2021/08/11	9.1	38.05	5	38.48	37.80	4.1	9,679	0.04%
2021/08/10	2	39.23	0	0.00	38.90	2	9,767	0.02%
2021/08/09	2	38.75	47	38.91	38.60	-45	9,968	-0.45%
2021/08/06	53	40.50	10	40.85	40.35	43	10,073	0.43%
2021/08/05	5	41.85	13	41.76	41.90	-8	10,230	-0.08%
2021/08/04	3	41.68	52	41.15	41.55	-49	10,568	-0.46%
2021/08/03	21	41.10	78.3	40.90	41.45	-57.3	10,726	-0.53%
2021/08/02	14	39.89	6	40.02	39.95	8	10,541	0.08%
2021/07/30	1	39.10	33	38.87	39.25	-32	10,549	-0.30%
2021/07/29	27	37.90	32	37.58	37.90	-5	10,492	-0.05%
2021/07/28	5	35.61	6	35.82	35.35	-1	10,650	-0.01%
2021/07/27	32	37.44	0	0.00	36.75	32	11,139	0.29%
2021/07/26	0	0.00	28	38.00	38.00	-28	11,536	-0.24%
2021/07/23	26	37.20	26	37.83	37.20	0	11,968	0.00%
2021/07/21	1	36.95	1	36.70	36.45	0	12,772	0.00%
2021/07/20	52	36.75	2	37.08	36.85	50	13,624	0.37%
2021/07/19	27	37.50	1.1	37.37	37.50	25.9	14,204	0.18%
2021/07/16	1	37.95	0	0.00	37.60	1	14,660	0.01%
2021/07/15	1	37.10	30	37.09	38.05	-29	15,033	-0.19%
2021/07/14	38	36.74	2	37.33	36.60	36	15,345	0.23%
2021/07/13	2	38.10	19	38.28	37.40	-17	16,141	-0.11%
2021/07/12	9	38.00	1	37.95	37.80	8	16,954	0.05%
2021/07/09	1	37.35	1	37.70	37.80	0	17,653	0.00%
2021/07/08	0	0.00	1	37.80	37.95	-1	17,835	-0.01%
2021/07/07	3	38.47	27.1	38.84	38.15	-24.1	18,004	-0.13%
2021/07/06	8.1	38.57	2	38.93	38.30	6.1	18,135	0.03%
2021/07/05	31	39.77	37	39.99	39.75	-6	18,084	-0.03%
2021/07/01	5	38.75	3	39.42	38.45	2	18,302	0.01%
2021/06/30	3	39.32	1	39.60	39.30	2	18,294	0.01%
2021/06/29	47.2	39.74	4	39.71	39.20	43.2	18,468	0.23%
2021/06/28	6.4	41.64	7	41.68	41.05	-0.6	18,540	0.00%
2021/06/25	1.1	40.98	0.5	41.00	40.50	0.6	18,401	0.00%
2021/06/24	0	0.00	21	40.89	40.85	-21	18,544	-0.11%
2021/06/23	20.3	40.65	39	40.75	40.80	-18.7	18,455	-0.10%
2021/06/22	35	40.22	25	40.65	39.50	10	18,352	0.05%
2021/06/21	20	39.13	24	39.32	40.35	-4	18,246	-0.02%
2021/06/18	1	41.60	1	41.05	39.95	0	18,080	0.00%
2021/06/17	0	0.00	21	39.65	40.60	-21	17,986	-0.12%
2021/06/16	43	40.45	98	40.51	40.10	-55	17,926	-0.31%
2021/06/15	33	41.27	38	41.29	41.95	-5	17,718	-0.03%
2021/06/11	52	38.61	39	38.96	40.00	13	17,336	0.07%
2021/06/10	31	37.36	7	37.71	38.15	24	17,007	0.14%
2021/06/09	14	37.71	77	37.67	37.20	-63	16,904	-0.37%
2021/06/08	1	36.10	4	36.29	36.30	-3	16,667	-0.02%
2021/06/07	7	35.14	19	35.56	35.85	-12	16,735	-0.07%
2021/06/04	17	36.76	2	36.88	36.65	15	16,664	0.09%
2021/06/03	6	37.22	22	37.03	37.25	-16	16,671	-0.10%
2021/06/02	10	36.45	11	37.22	36.40	-1	16,689	-0.01%
2021/06/01	17	37.30	8	37.52	37.25	9	16,592	0.05%
2021/05/31	4	36.74	22	37.03	37.05	-18	16,440	-0.11%
2021/05/28	38	36.45	5	36.57	36.40	33	16,429	0.20%
2021/05/27	27	36.13	27	35.86	36.20	0	16,365	0.00%
2021/05/26	19	35.98	16	35.78	35.75	3	16,338	0.02%
2021/05/25	7	35.39	10	35.63	35.50	-3	16,250	-0.02%
2021/05/24	23	35.24	28	35.33	35.25	-5	16,189	-0.03%
2021/05/21	13	34.58	40	34.74	34.65	-27	16,131	-0.17%
2021/05/20	53	34.06	39	35.03	33.70	14	16,144	0.09%
2021/05/19	6	34.03	4	33.74	34.25	2	15,972	0.01%
2021/05/18	25.1	34.04	23	33.69	34.25	2.1	15,837	0.01%
2021/05/17	5.2	32.15	23	32.94	32.10	-17.8	15,722	-0.11%
2021/05/14	13	34.55	13	35.46	34.50	0	15,490	0.00%
2021/05/13	13.1	35.44	3	36.53	35.05	10.1	15,242	0.07%
2021/05/12	121	37.97	27	37.13	36.25	94	14,940	0.63%	大買/
2021/05/11	12.2	38.38	16	38.38	38.00	-3.8	14,462	-0.03%
2021/05/10	6	40.89	4	40.73	40.55	2	14,152	0.01%
2021/05/07	5	39.90	17	41.33	40.50	-12	14,117	-0.09%
2021/05/06	5	39.48	3	39.55	39.65	2	13,953	0.01%
2021/05/05	8	40.76	11	41.09	39.45	-3	13,762	-0.02%
2021/05/04	54.3	41.80	196	39.89	40.60	-141.7	13,491	-1.05%	大賣/鉅額交易
2021/05/03	60	42.42	103.4	43.05	42.15	-43.4	12,947	-0.34%	大賣/
2021/04/29	183	43.08	129	41.90	41.60	54	12,558	0.43%	大買/大賣/
2021/04/28	73	42.81	66	44.59	43.10	7	12,112	0.06%
2021/04/27	113.2	42.83	182	42.99	43.15	-68.9	11,739	-0.59%	大買/大賣/
2021/04/26	85	43.81	81.3	43.99	44.70	3.7	11,342	0.03%
2021/04/23	2.3	40.64	63	40.48	41.80	-60.7	10,462	-0.58%
2021/04/22	61	38.76	20	38.95	38.00	41	9,884	0.41%
2021/04/21	12	40.96	18	41.27	40.60	-6	9,433	-0.06%
2021/04/20	18	39.14	9	39.27	39.95	9	9,050	0.10%
2021/04/19	52	40.52	21	40.86	40.10	31	8,710	0.36%
2021/04/16	26	38.83	79	37.98	39.45	-53	7,903	-0.67%
2021/04/15	24	35.73	91	34.91	35.90	-67	7,040	-0.95%
2021/04/14	17	32.73	2	32.95	32.65	15	6,352	0.24%
2021/04/13	11.2	33.52	19	33.45	33.10	-7.8	6,203	-0.13%
2021/04/12	14	32.28	79	32.16	32.80	-65	5,987	-1.09%
2021/04/09	31	31.38	28.4	31.80	31.50	2.6	5,789	0.04%
2021/04/08	0	31.50	1	31.50	31.45	-1	5,763	-0.02%
2021/04/07	6	31.48	2	31.45	31.45	4	5,728	0.07%
2021/04/06	43	31.05	3	31.10	30.95	40	5,545	0.72%
2021/04/01	2	31.40	11	31.13	31.20	-9	5,507	-0.16%
2021/03/31	4	30.55	25	30.58	30.85	-21	5,291	-0.40%
2021/03/30	0	0.00	2.1	29.77	29.70	-2.1	5,047	-0.04%
2021/03/29	8	29.92	57	29.45	29.70	-49	5,032	-0.97%
2021/03/25	0	0.00	1.3	29.06	28.90	-1.3	4,959	-0.03%
2021/03/24	32	29.00	35	29.10	29.05	-3	5,108	-0.06%
2021/03/23	55	28.96	3	29.20	29.00	52	5,115	1.02%
2021/03/22	2	29.15	0	0.00	29.20	2	5,117	0.04%
2021/03/19	2	28.93	30	29.05	29.10	-28	5,107	-0.55%
2021/03/18	16	28.55	14	28.75	28.55	2	5,078	0.04%
2021/03/17	40	28.54	0	0.00	28.50	40	5,164	0.77%
2021/03/16	9	28.98	31	28.90	28.80	-22	5,284	-0.42%
2021/03/11	0	0.00	11	29.00	29.00	-11	5,683	-0.19%
2021/03/10	0.2	28.50	5	28.60	28.50	-4.8	5,756	-0.08%
2021/03/09	8.6	27.93	5	27.95	28.05	3.6	5,996	0.06%
2021/03/08	21	28.03	3	28.10	28.10	18	6,033	0.30%
2021/03/05	13	28.51	0	0.00	28.55	13	6,024	0.22%
2021/03/04	5	28.85	23	29.00	28.80	-18	6,133	-0.29%
2021/03/03	37	29.22	33	29.23	29.30	4	6,148	0.07%
2021/03/02	11	28.99	16	28.67	28.60	-5	6,130	-0.08%
2021/02/26	6	28.73	3	29.00	29.00	3	6,252	0.05%
2021/02/25	0	0.00	15	29.03	29.15	-15	6,251	-0.24%
2021/02/24	5	29.00	4	29.20	28.75	1	6,335	0.02%
2021/02/23	49	29.06	10	29.10	29.05	39	6,537	0.60%
2021/02/22	29	29.09	64	29.01	29.35	-35	6,546	-0.53%
2021/02/19	32	28.30	29	28.50	28.30	3	6,546	0.05%
2021/02/18	1	28.45	0	0.00	28.60	1	6,541	0.02%
2021/02/05	5	28.02	3	28.00	28.00	2	6,498	0.03%
2021/02/04	9	28.31	4	28.15	28.15	5	6,480	0.08%
2021/02/03	6	28.28	10	28.36	28.35	-4	6,522	-0.06%
2021/02/02	1	28.15	0	0.00	28.30	1	6,595	0.02%
2021/02/01	3	28.02	2	28.00	28.00	1	6,638	0.02%
2021/01/29	2	28.30	8	28.15	28.45	-6	6,598	-0.09%
2021/01/28	8	27.83	3	28.00	28.00	5	6,538	0.08%
2021/01/27	3	28.07	0	0.00	28.20	3	6,506	0.05%
2021/01/26	5	28.03	1	27.95	28.00	4	6,491	0.06%
2021/01/25	3	27.90	0	0.00	28.25	3	6,474	0.05%
2021/01/22	17	27.91	4.1	27.85	27.85	12.9	6,458	0.20%
2021/01/21	22	28.28	4	28.23	28.00	18	6,408	0.28%
2021/01/20	38	28.68	20.5	28.28	28.30	17.6	6,375	0.28%
2021/01/19	6	29.40	10	29.28	29.15	-4	6,314	-0.06%
2021/01/18	28	29.25	7	29.40	29.40	21	6,285	0.33%
2021/01/15	17	29.84	2	29.75	29.80	15	6,253	0.24%
2021/01/13	2	29.55	0	0.00	29.75	2	6,175	0.03%
2021/01/12	14	29.64	4	29.45	29.40	10	6,141	0.16%
2021/01/11	3	29.78	11	30.20	30.10	-8	6,098	-0.13%
2021/01/08	25	29.69	0	0.00	29.55	25	6,060	0.41%
2021/01/07	2	30.05	1	30.15	29.95	1	5,996	0.02%
2021/01/06	13	30.05	0	0.00	30.00	13	5,955	0.22%
2021/01/05	2	30.80	1	30.75	30.85	1	5,853	0.02%
2021/01/04	0	0.00	13	31.39	31.40	-13	5,805	-0.22%
2020/12/31	0	0.00	5	31.35	30.75	-5	5,767	-0.09%
2020/12/30	31	31.25	37	31.50	31.25	-6	5,816	-0.10%
2020/12/29	9	31.33	10	31.63	31.30	-1	5,781	-0.02%
2020/12/28	9	30.88	6	31.10	31.20	3	5,705	0.05%
2020/12/25	0	0.00	10	30.75	30.55	-10	5,630	-0.18%
2020/12/24	10.2	30.50	5	30.55	30.30	5.2	5,600	0.09%
2020/12/23	6	29.95	6	30.28	30.30	0	5,603	0.00%
2020/12/22	72	30.38	0	0.00	30.05	72	5,630	1.28%
2020/12/21	11	30.86	0	0.00	30.70	11	5,620	0.20%
2020/12/18	36	31.41	34	32.14	31.35	2	5,590	0.04%
2020/12/16	0	0.00	4	30.99	31.25	-4	5,463	-0.07%
2020/12/15	9	30.72	4	30.55	30.55	5	5,455	0.09%
2020/12/14	7	30.98	17	31.41	31.45	-10	5,418	-0.18%
2020/12/11	15	31.36	12	30.97	30.90	3	5,397	0.06%
2020/12/10	47	32.55	34	32.28	31.60	13	5,361	0.24%
2020/12/09	6	32.00	3	32.28	32.45	3	5,222	0.06%
2020/12/08	29	32.54	41	32.16	31.80	-12	5,085	-0.24%
2020/12/07	6	31.39	6.3	31.56	31.70	-0.3	5,005	-0.01%
2020/12/04	54	31.34	5	31.30	31.30	49	4,944	0.99%
2020/12/03	23	31.93	32	32.18	32.05	-9	4,829	-0.19%
2020/12/02	33	31.56	5	31.50	31.50	28	4,736	0.59%
2020/12/01	0	0.00	26	31.56	31.30	-26	4,723	-0.55%
2020/11/30	8	30.95	40	31.03	31.30	-32	4,715	-0.68%
2020/11/27	9	30.96	9	31.03	31.00	0	4,718	0.00%
2020/11/26	2	30.65	38	30.66	30.95	-36	4,708	-0.76%
2020/11/25	8	30.71	4	31.01	30.60	4	4,826	0.08%
2020/11/24	29.3	30.12	9	30.12	30.10	20.3	4,702	0.43%
2020/11/23	30	30.25	11	30.33	30.25	19	4,833	0.39%
2020/11/20	12	30.13	46	30.45	30.45	-34	4,811	-0.71%
2020/11/19	3	29.57	33	29.55	29.50	-30	4,603	-0.65%
2020/11/18	32	29.40	67	29.27	29.40	-35	4,566	-0.77%
2020/11/17	6	28.53	6	28.55	28.55	0	4,468	0.00%
2020/11/16	7	28.68	6	28.55	28.55	1	4,604	0.02%
2020/11/13	7	28.60	6	28.60	28.60	1	4,612	0.02%
2020/11/12	13	28.94	16	28.84	28.80	-3	4,618	-0.06%
2020/11/11	72	29.03	13	29.15	29.15	59	4,650	1.27%
2020/11/10	0	0.00	47	29.12	29.30	-47	4,643	-1.01%
2020/11/09	7	28.52	2	28.60	28.60	5	4,601	0.11%
2020/11/06	42	28.85	11	28.80	28.80	31	4,597	0.67%
2020/11/05	9	28.88	6	28.95	28.95	3	4,625	0.06%
2020/11/04	6	28.65	6	28.65	28.65	0	4,656	0.00%
2020/11/03	24	28.66	3	28.65	28.65	21	4,771	0.44%
2020/11/02	0	0.00	37	28.54	28.40	-37	4,922	-0.75%
2020/10/30	6	28.63	0	0.00	28.70	6	4,970	0.12%
2020/10/29	36	28.66	4	28.75	28.80	32	5,076	0.63%
2020/10/28	0	0.00	32	29.40	29.00	-32	5,093	-0.63%
2020/10/27	4	29.11	6	29.35	29.25	-2	5,119	-0.04%
2020/10/26	0	0.00	3	28.83	28.90	-3	5,106	-0.06%
2020/10/22	31	28.70	3	28.75	28.70	28	5,302	0.53%
2020/10/21	0	0.00	17	28.85	28.75	-17	5,398	-0.31%
2020/10/20	27	28.70	0	0.00	28.70	27	5,507	0.49%
2020/10/19	0	0.00	32	29.00	28.80	-32	5,572	-0.57%
2020/10/16	34	28.62	62	28.84	28.60	-28	5,630	-0.50%
2020/10/15	8	29.09	1	29.15	29.00	7	5,689	0.12%
2020/10/14	15	29.52	11	29.51	29.45	4	5,784	0.07%
2020/10/13	1.3	29.18	0	0.00	29.15	1.3	5,862	0.02%
2020/10/12	0	0.00	1	29.15	29.20	-1	5,949	-0.02%
2020/10/08	0	0.00	2	29.43	29.20	-2	6,003	-0.03%
2020/10/07	20	29.67	5	29.65	29.50	15	6,051	0.25%
2020/10/06	1	29.15	31	29.00	29.00	-30	6,028	-0.50%
2020/10/05	2	28.90	14	28.71	28.90	-12	6,176	-0.19%
2020/09/30	4	28.71	5	28.65	28.60	-1	6,314	-0.02%
2020/09/29	0	0.00	3	28.68	28.60	-3	6,436	-0.05%
2020/09/28	1	28.50	0	0.00	28.45	1	6,627	0.02%
2020/09/25	34	28.09	12	28.25	28.35	22	6,782	0.32%
2020/09/24	17	28.64	2	28.50	28.35	15	6,839	0.22%
2020/09/23	34	29.61	3	29.38	29.30	31	6,911	0.45%
2020/09/22	8	29.76	4	29.75	29.60	4	7,288	0.05%
2020/09/21	0	0.00	9	30.16	30.15	-9	7,600	-0.12%
2020/09/18	2	30.10	0	0.00	30.10	2	7,613	0.03%
2020/09/17	4	30.33	0	0.00	30.25	4	7,653	0.05%
2020/09/16	9	30.74	9	30.52	30.50	0	7,675	0.00%
2020/09/15	50	30.88	104	30.89	30.70	-54	7,687	-0.70%	大賣/
2020/09/11	5	30.39	100	30.30	30.25	-95	8,004	-1.19%
2020/09/10	34	30.68	3	30.90	30.55	31	8,207	0.38%
2020/09/09	3	31.05	90	30.94	31.00	-87	8,241	-1.06%
2020/09/08	5	30.63	2.1	30.45	30.45	3	8,310	0.04%
2020/09/07	8	31.41	39	31.25	31.00	-31	8,379	-0.37%
2020/09/04	0	0.00	2	30.38	30.60	-2	8,293	-0.02%
2020/09/03	21	30.76	10	30.62	30.55	11	8,287	0.13%
2020/09/02	261	30.97	95	30.95	30.80	166	8,260	2.01%	大買/鉅額交易
2020/09/01	0	0.00	6	30.45	30.45	-6	8,207	-0.07%
2020/08/31	33	30.47	45	30.69	30.10	-12	8,182	-0.15%
2020/08/28	10	29.74	6	29.89	30.00	4	8,058	0.05%
2020/08/27	45	30.03	42	30.31	29.80	3	8,063	0.04%
2020/08/26	36	29.89	14	29.72	30.05	22	7,941	0.28%
2020/08/25	0	0.00	7	29.17	28.95	-7	7,929	-0.09%
2020/08/24	9	28.86	0	0.00	28.90	9	7,983	0.11%
2020/08/21	2	28.63	33	28.65	28.80	-31	8,070	-0.38%
2020/08/20	23	28.49	29	28.08	28.10	-6	8,171	-0.07%
2020/08/19	2	29.75	3	29.52	29.40	-1	8,176	-0.01%
2020/08/18	12	29.95	205	29.73	29.75	-193	8,281	-2.33%	大賣/鉅額交易
2020/08/17	4	30.28	3	30.08	30.20	1	8,289	0.01%
2020/08/14	206	30.19	4	29.95	30.00	202	8,261	2.45%	大買/鉅額交易
2020/08/13	20	29.62	2	29.45	29.45	18	8,271	0.22%
2020/08/12	12	29.85	5	29.75	29.75	7	8,262	0.08%
2020/08/11	8	30.35	3	30.38	30.15	5	8,251	0.06%
2020/08/10	2	30.38	7	30.35	30.45	-5	8,272	-0.06%
2020/08/07	62	30.13	18	30.13	30.10	44	8,296	0.53%
2020/08/06	7	31.27	33	31.04	31.05	-26	8,239	-0.32%
2020/08/05	8	30.41	6	30.27	30.25	2	8,120	0.02%
2020/08/04	38	30.43	6	30.50	30.35	32	8,116	0.39%
2020/08/03	11	30.02	14	30.06	29.85	-3	8,021	-0.04%
2020/07/31	4	29.95	4	29.88	29.90	0	8,109	0.00%
2020/07/30	1	30.30	1	29.90	29.90	0	8,131	0.00%
2020/07/29	3	29.55	32	29.50	29.50	-29	8,105	-0.36%
2020/07/28	19	29.41	679	29.01	28.95	-660	8,104	-8.14%	大賣/鉅額交易
2020/07/27	10	30.52	34	30.48	30.05	-24	8,020	-0.30%
2020/07/24	6	31.19	8	31.27	30.75	-2	7,968	-0.03%
2020/07/23	102	31.39	0	0.00	30.90	102	7,898	1.29%	大買/鉅額交易
2020/07/22	40	31.31	3	31.25	31.25	37	7,899	0.47%
2020/07/21	6	31.30	8	31.25	31.20	-2	7,864	-0.03%
2020/07/20	16	31.48	39	31.36	31.50	-23	7,808	-0.29%
2020/07/17	196	31.12	6	31.00	31.00	190	7,761	2.45%	大買/鉅額交易
2020/07/16	36	31.17	32	31.50	31.15	4	7,761	0.05%
2020/07/15	7	31.06	6	30.70	30.70	1	7,708	0.01%
2020/07/14	10	31.28	0	0.00	31.00	10	7,806	0.13%
2020/07/13	2	31.45	54	31.32	31.80	-52	7,782	-0.67%
2020/07/10	15	32.32	17	31.60	31.30	-2	7,843	-0.03%
2020/07/09	44	32.91	3	32.92	32.90	41	7,741	0.53%
2020/07/08	37	33.41	7	33.45	33.45	30	7,696	0.39%
2020/07/07	22	33.24	7	33.41	32.95	15	7,652	0.20%
2020/07/06	211	32.96	73	33.14	33.10	138	7,565	1.82%	大買/鉅額交易
2020/07/03	6	32.63	39	32.65	32.40	-33	7,551	-0.44%
2020/07/02	261	32.83	59	32.51	32.50	202	7,536	2.68%	大買/鉅額交易
2020/07/01	106	33.10	155	32.94	32.35	-49	7,466	-0.66%	大買/大賣/
2020/06/30	15	32.20	75	32.16	33.15	-60	7,086	-0.85%
2020/06/29	38	30.25	1	30.25	30.15	37	6,816	0.54%
2020/06/24	52	30.60	2	30.85	30.50	50	6,829	0.73%
2020/06/22	78	30.54	5	30.50	30.50	73	6,869	1.06%
2020/06/19	4	30.74	40	30.91	30.30	-36	6,947	-0.52%
2020/06/18	3	30.70	7	30.81	30.80	-4	6,746	-0.06%
2020/06/17	81	30.91	19	31.03	30.75	62	6,739	0.92%
2020/06/16	29	30.13	0	0.00	30.00	29	6,809	0.43%
2020/06/15	36	29.74	5	30.45	29.70	31	7,172	0.43%
2020/06/12	4	28.90	0	0.00	29.15	4	7,177	0.06%
2020/06/11	1	30.30	3	30.20	29.85	-2	7,204	-0.03%
2020/06/10	4	30.01	4	30.05	30.05	0	7,285	0.00%
2020/06/09	4	30.21	0	0.00	30.15	4	7,462	0.05%
2020/06/08	48	30.48	6	30.54	30.45	42	7,598	0.55%
2020/06/05	0	0.00	34	30.20	30.15	-34	7,587	-0.45%
2020/06/04	0	0.00	1	30.15	30.20	-1	7,633	-0.01%
2020/06/03	3	30.22	4	30.19	30.15	-1	7,707	-0.01%
2020/06/02	39	30.00	54	30.35	30.00	-15	7,759	-0.19%
2020/06/01	0	0.00	4	30.55	30.55	-4	7,836	-0.05%
2020/05/29	55	30.35	42	30.06	30.50	13	7,867	0.17%
2020/05/28	44	29.72	32	29.92	29.60	12	8,077	0.15%
2020/05/27	8	30.86	72	30.75	30.70	-64	8,086	-0.79%
2020/05/26	62	29.98	16	30.06	30.00	46	8,123	0.57%
2020/05/25	8	29.22	29	28.81	29.50	-21	8,136	-0.26%
2020/05/22	8	28.63	16	28.30	28.10	-8	8,028	-0.10%
2020/05/21	0	0.00	5	28.98	28.80	-5	8,024	-0.06%
2020/05/20	6	28.78	5	28.85	28.70	1	8,128	0.01%
2020/05/19	8	28.23	4	28.65	28.65	4	8,101	0.05%
2020/05/18	2	27.75	2	27.95	27.95	0	8,078	0.00%
2020/05/15	2	28.38	0	0.00	28.30	2	8,076	0.02%
2020/05/14	9	28.76	0	0.00	28.20	9	8,040	0.11%
2020/05/13	5	29.19	0	0.00	29.15	5	7,992	0.06%
2020/05/12	5	28.99	4	29.10	29.10	1	7,979	0.01%
2020/05/11	2	28.85	7	28.94	28.90	-5	7,968	-0.06%
2020/05/08	1	28.90	5	28.90	28.90	-4	7,937	-0.05%
2020/05/07	9	28.88	0	0.00	29.10	9	7,925	0.11%
2020/05/06	6	29.65	7	29.70	29.70	-1	7,842	-0.01%
2020/05/05	17	29.43	0	0.00	29.40	17	7,803	0.22%
2020/05/04	9	29.37	5	29.24	29.25	4	7,814	0.05%
2020/04/30	14	30.00	1	30.30	30.00	13	7,805	0.17%
2020/04/29	7	29.96	29	30.02	29.85	-22	7,858	-0.28%
2020/04/28	12	30.04	6	29.95	29.95	6	7,869	0.08%
2020/04/27	3	29.25	4	29.93	30.00	-1	7,955	-0.01%
2020/04/24	5	29.11	4	29.38	29.15	1	7,894	0.01%
2020/04/23	7	28.74	3	28.80	28.80	4	7,896	0.05%
2020/04/22	8	28.62	4	28.90	28.60	4	7,870	0.05%
2020/04/21	8	29.65	4	29.80	28.80	4	7,852	0.05%
2020/04/17	36	30.14	32	30.34	30.05	4	7,769	0.05%
2020/04/16	4	31.26	40	30.91	31.20	-36	7,613	-0.47%
2020/04/15	38	31.39	37	31.78	31.20	1	7,598	0.01%
2020/04/14	6	30.70	0	0.00	30.60	6	7,525	0.08%
2020/04/13	32	30.60	32	30.50	30.60	0	7,578	0.00%
2020/04/10	1	29.80	4	30.15	30.40	-3	7,528	-0.04%
2020/04/09	16	29.80	2	30.90	29.70	14	7,544	0.19%
2020/04/08	18	30.30	41	30.25	30.35	-23	7,478	-0.31%
2020/04/07	33	29.30	2	29.15	29.25	31	7,348	0.42%
2020/04/06	20	29.17	33	29.15	29.35	-13	7,284	-0.18%
2020/04/01	0	0.00	36	28.61	28.90	-36	7,353	-0.49%
2020/03/31	2	29.08	2	28.68	28.40	0	7,422	0.00%
2020/03/30	36	28.28	36	28.18	28.30	0	7,425	0.00%
2020/03/27	39	28.04	2	29.35	27.95	37	7,509	0.49%
2020/03/26	0	0.00	7	28.96	28.85	-7	7,909	-0.09%
2020/03/25	3	29.03	1	29.30	28.90	2	8,151	0.02%
2020/03/24	8	28.56	47.2	28.52	28.40	-39.2	8,194	-0.48%
2020/03/23	0	0.00	6	27.52	27.70	-6	8,536	-0.07%
2020/03/20	57	29.64	43	30.00	29.45	14	8,940	0.16%
2020/03/19	28	27.69	48	27.41	28.40	-20	9,253	-0.22%
2020/03/18	15	27.10	20	28.07	26.95	-5	8,872	-0.06%
2020/03/17	0	0.00	10	26.50	26.95	-10	9,000	-0.11%
2020/03/16	17	27.84	0	0.00	27.00	17	8,874	0.19%
2020/03/13	33	28.91	19	29.14	29.75	14	8,709	0.16%
2020/03/12	20	32.61	9	33.02	32.10	11	8,506	0.13%
2020/03/11	5	35.28	7	34.87	34.85	-2	8,348	-0.02%
2020/03/10	2	34.98	1	35.15	35.80	1	8,328	0.01%
2020/03/09	34	36.42	2	36.23	35.60	32	8,248	0.39%
2020/03/06	6	37.42	34	37.61	37.55	-28	8,123	-0.34%
2020/03/05	5	37.41	2	37.65	36.90	3	8,060	0.04%
2020/03/04	5	37.03	0	0.00	37.65	5	7,951	0.06%
2020/03/03	100	37.54	70	38.00	37.45	30	7,867	0.38%
2020/03/02	0	0.00	15	36.30	36.40	-15	7,673	-0.20%
2020/02/27	24	35.34	0	0.00	35.00	24	7,547	0.32%
2020/02/26	43	36.48	18	35.57	36.50	25	7,373	0.34%
2020/02/25	3	34.48	48	34.63	34.90	-45	7,202	-0.62%
2020/02/24	3	34.85	3	34.90	34.90	0	7,183	0.00%
2020/02/21	60	35.92	2	36.05	35.45	58	7,171	0.81%
2020/02/20	20	35.22	6	35.25	35.30	14	7,060	0.20%
2020/02/19	14	34.71	2	34.70	34.70	12	7,049	0.17%
2020/02/18	0	0.00	14	34.80	34.75	-14	7,057	-0.20%
2020/02/17	1	34.45	0	0.00	34.60	1	7,086	0.01%
2020/02/14	0	0.00	3	34.53	34.40	-3	7,082	-0.04%
2020/02/13	1	34.30	1	34.55	34.15	0	7,087	0.00%
2020/02/12	0	0.00	4	34.26	34.15	-4	7,121	-0.06%
2020/02/11	1	33.80	6	33.83	34.00	-5	7,123	-0.07%
2020/02/10	6	32.89	3	33.15	33.05	3	7,237	0.04%
2020/02/07	11	33.49	39	33.49	33.35	-28	7,243	-0.39%
2020/02/06	3	34.02	2	33.98	34.20	1	7,237	0.01%
2020/02/05	5	33.67	3	34.03	33.60	2	7,244	0.03%
2020/02/04	13	33.33	80	33.40	33.50	-67	7,220	-0.93%
2020/02/03	6	32.75	2	32.18	33.00	4	7,249	0.06%
2020/01/31	4	34.39	3	34.67	34.25	1	7,189	0.01%
2020/01/30	15	34.75	8	34.88	34.20	7	7,193	0.10%
2020/01/20	35	37.55	1	37.70	37.55	34	7,143	0.48%
2020/01/17	0	0.00	16	37.84	37.80	-16	7,229	-0.22%
2020/01/15	1	37.80	2	37.95	37.35	-1	7,445	-0.01%
2020/01/14	3	37.38	0	0.00	37.80	3	7,433	0.04%
2020/01/13	2	36.90	36	37.33	37.50	-34	7,430	-0.46%
2020/01/10	3	36.57	0	0.00	36.65	3	7,450	0.04%
2020/01/09	36	36.94	37	36.71	36.95	-1	7,461	-0.01%
2020/01/08	1	36.65	0	0.00	36.15	1	7,466	0.01%
2020/01/07	7	37.14	0	0.00	37.00	7	7,476	0.09%
2020/01/06	4	38.40	3	38.40	38.20	1	7,443	0.01%
2020/01/03	3	38.23	1	38.45	38.15	2	7,509	0.03%
2020/01/02	1	38.50	1	38.65	38.35	0	7,550	0.00%
2019/12/27	8	38.76	1	38.90	38.50	7	7,650	0.09%
2019/12/26	4	38.65	5	38.70	38.40	-1	7,510	-0.01%
2019/12/25	2	39.30	2	39.00	38.90	0	7,446	0.00%
2019/12/24	40.5	38.77	36	39.20	38.75	4.5	7,452	0.06%
2019/12/23	72	39.50	24	39.68	39.20	48	7,343	0.65%
2019/12/20	36	39.20	45	38.95	39.00	-9	6,899	-0.13%
2019/12/19	12	38.25	4	38.48	38.50	8	6,622	0.12%
2019/12/18	103	38.37	40	39.03	38.10	63	6,490	0.97%	大買/
2019/12/17	77	38.28	52	38.81	38.00	25	6,134	0.41%
2019/12/16	51	37.10	84	37.50	39.10	-33	5,802	-0.57%
2019/12/13	6	35.72	0.1	35.70	35.55	5.9	5,577	0.11%
2019/12/12	25	36.55	6	36.89	36.40	19	5,540	0.34%
2019/12/09	2	35.03	9	35.00	35.10	-7	5,418	-0.13%
2019/12/06	19	35.53	3	35.75	35.50	16	5,434	0.29%
2019/12/05	1.4	35.81	3.5	35.72	35.85	-2.1	5,489	-0.04%
2019/12/04	0	0.00	1	35.10	35.15	-1	5,506	-0.02%
2019/12/02	0	0.00	9	35.31	35.40	-9	5,569	-0.16%
2019/11/29	1	35.05	0.9	35.60	35.05	0.1	5,542	0.00%
2019/11/28	1	35.40	3	35.35	35.35	-2	5,538	-0.04%
2019/11/27	3	35.98	10	36.05	35.90	-7	5,556	-0.13%
2019/11/26	3	35.27	5	35.35	35.20	-2	5,461	-0.04%
2019/11/22	0	0.00	1	35.00	34.85	-1	5,519	-0.02%
2019/11/21	1	34.75	0	0.00	34.75	1	5,528	0.02%
2019/11/20	2	34.70	0	0.00	34.75	2	5,526	0.04%
2019/11/19	11	35.11	0	0.00	35.10	11	5,512	0.20%
2019/11/18	11	35.35	6	35.29	35.50	5	5,514	0.09%
2019/11/15	6	34.85	5	34.95	34.85	1	5,509	0.02%
2019/11/14	4	34.34	9	34.35	34.35	-5	5,518	-0.09%
2019/11/13	13	34.91	0	0.00	34.95	13	5,520	0.24%
2019/11/12	1.4	34.99	0	0.00	35.05	1.4	5,576	0.03%
2019/11/11	11.3	34.90	0	0.00	34.65	11.3	5,626	0.20%
2019/11/08	1	35.75	0	0.00	35.75	1	5,640	0.02%
2019/11/07	12	35.76	3	35.65	36.10	9	5,692	0.16%
2019/11/06	16	36.99	1	36.95	36.90	15	5,686	0.26%
2019/11/05	2	37.65	0	0.00	37.50	2	5,984	0.03%
2019/11/04	3	37.37	0	0.00	37.30	3	6,019	0.05%
2019/11/01	0	0.00	8	37.26	37.30	-8	6,039	-0.13%
2019/10/31	21	36.90	5	36.80	36.80	16	6,132	0.26%
2019/10/30	0	0.00	11	37.85	37.50	-11	6,142	-0.18%
2019/10/29	14	37.44	8	37.62	37.50	6	6,135	0.10%
2019/10/28	8	37.91	1	38.25	37.90	7	6,209	0.11%
2019/10/25	0	0.00	6	38.75	38.75	-6	6,201	-0.10%
2019/10/24	7	39.06	14	38.96	39.25	-7	6,162	-0.11%
2019/10/23	0	0.00	12	38.86	38.50	-12	6,182	-0.19%
2019/10/22	0	0.00	6	38.43	38.00	-6	6,083	-0.10%
2019/10/18	42	38.09	0	0.00	37.90	42	6,115	0.69%
2019/10/17	4	38.04	36	38.05	38.10	-32	6,146	-0.52%
2019/10/16	0	0.00	1	37.60	37.50	-1	6,336	-0.02%
2019/10/15	36	37.99	25	38.47	37.95	11	6,533	0.17%
2019/10/14	24	38.40	46	38.28	38.25	-22	6,572	-0.33%
2019/10/09	35	37.71	34	38.29	37.70	1	6,532	0.02%
2019/10/08	34	38.25	18	37.90	38.25	16	6,479	0.25%
2019/10/07	6	37.65	8	37.66	37.50	-2	6,469	-0.03%
2019/10/04	3	37.50	2	36.80	36.85	1	6,431	0.02%
2019/10/03	0	0.00	7.4	36.33	36.45	-7.4	6,430	-0.12%
2019/10/02	1	35.90	1	35.90	36.05	0	6,775	0.00%
2019/10/01	1	36.20	0	0.00	36.15	1	6,792	0.01%
2019/09/26	0	0.00	28	36.91	36.70	-28	6,700	-0.42%
2019/09/25	15	36.65	3	37.12	36.65	12	6,722	0.18%
2019/09/24	8	37.89	20	37.83	37.60	-12	6,712	-0.18%
2019/09/23	14	38.01	2	37.83	37.65	12	6,702	0.18%
2019/09/20	1	37.95	2	37.83	37.70	-1	6,702	-0.01%
2019/09/19	7	37.79	12	37.99	37.50	-5	6,640	-0.08%
2019/09/18	37	38.69	28.3	38.50	38.55	8.7	6,601	0.13%
2019/09/17	0	0.00	8	37.26	36.65	-8	6,243	-0.13%
2019/09/16	1	36.60	0	0.00	37.10	1	6,305	0.02%
2019/09/12	9	37.19	7	37.14	37.05	2	6,354	0.03%
2019/09/11	6	36.88	7	37.14	37.25	-1	6,393	-0.02%
2019/09/10	2	36.03	9	36.38	35.85	-7	6,314	-0.11%
2019/09/09	4	36.89	3	36.77	36.75	1	6,308	0.02%
2019/09/06	13	36.01	12	36.20	36.20	1	6,293	0.02%
2019/09/05	10	35.80	11	35.45	35.50	-1	6,436	-0.02%
2019/09/04	0	0.00	10	35.30	35.25	-10	6,445	-0.16%
2019/09/03	4	34.83	8	34.81	34.75	-4	6,550	-0.06%
2019/09/02	8	34.49	5	34.81	34.90	3	6,591	0.05%
2019/08/30	2	34.80	9	35.12	34.75	-7	6,617	-0.11%
2019/08/29	2	34.80	2	34.60	34.60	0	6,662	0.00%
2019/08/28	5	34.62	7	34.74	34.75	-2	6,702	-0.03%
2019/08/27	26	34.90	18	34.61	34.40	8	6,781	0.12%
2019/08/26	13	33.85	53	33.51	33.85	-40	6,789	-0.59%
2019/08/23	5	33.99	35	34.01	34.10	-30	6,811	-0.44%
2019/08/22	7	34.11	5	34.05	34.05	2	6,845	0.03%
2019/08/21	1	34.00	1	34.15	33.95	0	6,878	0.00%
2019/08/20	3	34.00	3	33.75	33.75	0	6,914	0.00%
2019/08/19	9	33.91	5	33.95	33.95	4	6,963	0.06%
2019/08/16	43	34.18	47	34.15	34.20	-4	6,984	-0.06%
2019/08/15	45	33.63	2	33.70	33.70	43	7,001	0.61%
2019/08/14	0	0.00	49	33.16	33.25	-49	7,095	-0.69%
2019/08/13	46	32.67	40	32.80	32.65	6	7,071	0.08%
2019/08/12	20	32.84	16	33.17	33.25	4	7,124	0.06%
2019/08/08	6	32.87	1	32.80	32.85	5	7,143	0.07%
2019/08/07	58	33.19	61	33.09	33.00	-3	7,184	-0.04%
2019/08/06	13	35.28	16	35.83	35.85	-3	7,017	-0.04%
2019/08/02	44	36.86	44	37.39	36.80	0	7,279	0.00%
2019/08/01	45	37.96	50	38.38	37.95	-5	7,349	-0.07%
2019/07/31	4	38.93	1	38.90	38.85	3	7,567	0.04%
2019/07/30	44	39.47	44	39.40	38.75	0	7,993	0.00%
2019/07/26	38	40.24	2	40.15	40.25	36	8,005	0.45%
2019/07/25	2	40.10	32	40.21	40.25	-30	8,165	-0.37%
2019/07/24	1	39.35	0	0.00	39.35	1	8,097	0.01%
2019/07/23	1	39.50	50	39.43	39.50	-49	8,160	-0.60%
2019/07/19	7	39.59	6	39.37	39.15	1	8,258	0.01%
2019/07/18	19	40.27	16.6	39.83	39.55	2.4	8,268	0.03%
2019/07/17	13	40.37	16	40.16	40.55	-3	8,135	-0.04%
2019/07/16	7	39.55	2	39.40	39.40	5	8,035	0.06%
2019/07/15	2	38.75	12	38.83	38.95	-10	8,111	-0.12%
2019/07/12	3	39.23	4	38.89	38.90	-1	8,342	-0.01%
2019/07/11	3	39.33	11	39.15	39.20	-8	8,562	-0.09%
2019/07/10	11	38.96	1	38.65	38.65	10	8,614	0.12%
2019/07/09	21	38.78	12	38.66	38.65	9	8,828	0.10%
2019/07/08	19	39.41	16	39.28	39.00	3	9,049	0.03%
2019/07/04	3	37.07	23	37.13	37.10	-20	10,207	-0.20%
2019/07/03	1	37.35	10	37.00	37.00	-9	10,571	-0.09%
2019/07/02	49	37.38	42	37.25	37.35	7	10,901	0.06%
2019/06/28	5	36.58	15	36.65	36.55	-10	11,361	-0.09%
2019/06/27	2	36.95	2	36.70	36.70	0	11,501	0.00%
2019/06/26	8	36.63	8	36.72	36.80	0	11,707	0.00%
2019/06/25	43	37.05	43	37.59	36.75	0	11,834	0.00%
2019/06/24	4	37.03	10	37.43	37.40	-6	11,963	-0.05%
2019/06/21	31	37.06	4	37.20	37.20	27	12,065	0.22%
2019/06/20	2	37.20	1	37.45	37.10	1	12,189	0.01%
2019/06/19	4	36.64	4	37.04	37.05	0	12,635	0.00%
2019/06/18	0	0.00	9	36.56	36.10	-9	12,760	-0.07%
2019/06/17	2	36.80	1	36.85	36.50	1	13,098	0.01%
2019/06/14	3	36.97	2	36.95	36.90	1	13,916	0.01%
2019/06/13	56	36.92	59	36.84	36.80	-3	14,624	-0.02%
2019/06/12	5	36.04	0	0.00	36.25	5	14,754	0.03%
2019/06/11	47	36.00	43	36.46	36.00	4	14,900	0.03%
2019/06/10	3	35.60	1	35.55	35.50	2	14,813	0.01%
2019/06/06	0	0.00	8	34.96	34.95	-8	14,843	-0.05%
2019/06/05	5	35.22	1	36.00	34.85	4	14,952	0.03%
2019/06/04	7	35.16	7	35.14	35.15	0	14,982	0.00%
2019/06/03	16	35.03	11	35.04	35.10	5	15,244	0.03%
2019/05/31	47	36.12	45	36.44	36.10	2	15,195	0.01%
2019/05/30	30	36.26	28	36.21	36.25	2	15,280	0.01%
2019/05/28	5	36.10	1	36.40	36.05	4	15,485	0.03%
2019/05/27	8	36.06	6	35.80	35.80	2	15,658	0.01%
2019/05/24	45	36.16	42	36.02	36.15	3	16,081	0.02%
2019/05/23	7	35.47	7	35.49	35.65	0	16,183	0.00%
2019/05/22	5	36.20	3	36.10	36.10	2	16,253	0.01%
2019/05/21	45	36.62	80	35.81	36.65	-35	16,356	-0.21%
2019/05/20	10	34.57	5	34.60	34.55	5	16,304	0.03%
2019/05/17	14	35.20	4	35.08	34.55	10	16,364	0.06%
2019/05/16	58	35.56	10	36.01	35.50	48	16,401	0.29%
2019/05/15	18	36.81	28	36.70	36.70	-10	16,463	-0.06%
2019/05/14	6	35.05	63	35.26	35.65	-57	16,506	-0.35%
2019/05/13	20	35.81	16	35.48	35.40	4	16,473	0.02%
2019/05/10	59	36.46	23	36.77	36.45	36	16,462	0.22%
2019/05/09	65	37.36	46	37.93	37.20	19	16,372	0.12%
2019/05/08	170	37.68	69	37.51	37.50	101	16,549	0.61%	大買/鉅額交易
2019/05/07	36	39.30	17	39.39	39.20	19	16,842	0.11%
2019/05/06	4	41.95	16	41.76	41.50	-12	16,539	-0.07%
2019/05/03	15	42.83	4	42.90	42.90	11	16,507	0.07%
2019/05/02	70	43.02	53	42.99	43.05	17	16,608	0.10%
2019/04/30	0	0.00	1	41.00	41.80	-1	16,598	-0.01%
2019/04/29	19	41.18	12	41.10	41.20	7	16,873	0.04%
2019/04/26	13	41.43	7	41.42	41.20	6	16,896	0.04%
2019/04/25	1	42.00	5	42.06	42.00	-4	17,209	-0.02%
2019/04/24	4	43.08	1	42.90	42.45	3	17,234	0.02%
2019/04/23	47	42.58	0	0.00	42.60	47	17,276	0.27%
2019/04/22	8	43.32	54	43.08	43.15	-46	17,522	-0.26%
2019/04/19	10	42.55	15	42.71	42.70	-5	17,712	-0.03%
2019/04/18	7	43.04	8	43.22	42.15	-1	17,796	-0.01%
2019/04/17	9	45.23	37	45.18	44.30	-28	17,877	-0.16%
2019/04/16	18	44.11	44	44.20	44.50	-26	17,684	-0.15%
2019/04/15	20	43.95	20	43.82	43.90	0	17,630	0.00%
2019/04/12	40	43.85	37	43.84	43.75	3	17,456	0.02%
2019/04/11	22	43.51	7	43.30	43.00	15	17,228	0.09%
2019/04/10	41	44.05	90	44.43	44.25	-49	16,912	-0.29%
2019/04/09	27	41.83	16	41.92	42.00	11	15,995	0.07%
2019/04/08	46	41.59	20	41.38	40.90	26	15,740	0.17%
2019/04/03	13	40.61	5	40.45	40.45	8	15,536	0.05%
2019/04/02	80	40.95	76	40.98	40.80	4	15,407	0.03%
2019/04/01	6	40.16	17	40.26	40.15	-11	15,066	-0.07%
2019/03/29	39	39.99	35	40.05	39.95	4	14,931	0.03%
2019/03/28	34	39.43	7	39.80	39.55	27	14,844	0.18%
2019/03/27	28	39.98	25	40.16	39.85	3	14,968	0.02%
2019/03/26	7	39.36	7	39.51	39.20	0	14,863	0.00%
2019/03/25	22	39.16	6	39.16	38.85	16	14,975	0.11%
2019/03/22	25	40.98	19	41.01	40.60	6	14,881	0.04%
2019/03/21	8	40.16	11	40.37	40.10	-3	14,527	-0.02%
2019/03/20	8	40.50	21	40.26	40.35	-13	14,483	-0.09%
2019/03/19	150	40.80	37	42.08	39.55	113	14,288	0.79%	大買/鉅額交易
2019/03/18	25	39.28	87	40.06	41.15	-62	13,620	-0.46%
2019/03/15	54	37.52	44	37.41	37.45	10	13,140	0.08%
2019/03/14	1	36.80	14	36.94	36.80	-13	12,936	-0.10%
2019/03/13	7	36.40	4	36.35	36.20	3	13,061	0.02%
2019/03/12	14	36.31	10	36.00	36.00	4	13,193	0.03%
2019/03/11	10.7	36.72	17	36.42	36.25	-6.3	13,291	-0.05%
2019/03/08	16	35.26	11	35.71	36.00	5	13,536	0.04%
2019/03/07	34	36.11	2	35.93	35.60	32	14,841	0.22%
2019/03/06	3	37.45	3	37.45	37.25	0	15,111	0.00%
2019/03/05	45	37.58	46	38.14	37.50	-1	15,338	-0.01%
2019/03/04	2	36.95	7	37.31	37.90	-5	15,348	-0.03%
2019/02/27	7	36.86	3	36.80	36.80	4	15,395	0.03%
2019/02/26	2	37.80	5	37.60	37.45	-3	15,447	-0.02%
2019/02/25	35	38.40	73	38.07	38.00	-38	15,655	-0.24%
2019/02/22	45	36.97	15	37.12	37.10	30	15,441	0.19%
2019/02/21	20	36.67	10	36.52	36.55	10	15,576	0.06%
2019/02/20	12	36.75	13	36.96	37.00	-1	15,698	-0.01%
2019/02/19	15	36.43	25	36.50	36.55	-10	15,945	-0.06%
2019/02/18	12	35.81	2	35.90	35.90	10	16,167	0.06%
2019/02/15	13	35.54	12	35.42	35.35	1	16,495	0.01%
2019/02/14	12	36.75	21	36.68	36.50	-9	17,457	-0.05%
2019/02/13	22	36.30	17	36.27	36.20	5	17,620	0.03%
2019/02/12	3	37.20	9	37.24	37.10	-6	17,598	-0.03%
2019/02/11	1	36.60	3	36.70	36.80	-2	17,833	-0.01%
2019/01/30	65	36.65	117	36.62	36.55	-52	17,875	-0.29%	大賣/
2019/01/29	33	37.14	30	37.10	37.00	3	17,804	0.02%
2019/01/28	22.3	37.08	107	37.16	37.95	-84.7	17,508	-0.48%	大賣/
2019/01/25	42	34.82	57	34.99	34.80	-15	17,053	-0.09%
2019/01/24	53	34.82	7	34.61	34.45	46	17,031	0.27%
2019/01/23	20	34.53	17	34.60	34.50	3	17,032	0.02%
2019/01/22	47	34.17	40	34.33	34.00	7	16,931	0.04%
2019/01/21	75	34.19	83	33.95	34.10	-8	16,789	-0.05%
2019/01/18	3	32.93	9	33.03	32.95	-6	16,517	-0.04%
2019/01/17	36	32.97	30	32.91	32.85	6	16,516	0.04%
2019/01/16	64	34.07	46	34.18	34.05	18	16,348	0.11%
2019/01/15	19	33.76	16	33.78	33.80	3	16,294	0.02%
2019/01/14	23	34.15	12	34.32	33.60	11	16,235	0.07%
2019/01/11	88	34.15	46	33.66	33.60	42	15,993	0.26%
2019/01/10	28	34.68	63	34.56	34.60	-35	15,728	-0.22%
2019/01/09	49	35.99	9	36.15	35.35	40	15,538	0.26%
2019/01/08	3	37.25	6	37.30	37.00	-3	15,237	-0.02%
2019/01/07	13	37.16	20	37.18	36.70	-7	15,272	-0.05%
2019/01/04	69	36.15	65	35.71	36.50	4	15,269	0.03%
2019/01/03	46	36.14	47	36.57	36.10	-1	15,382	-0.01%
2019/01/02	1	35.85	5	35.70	36.10	-4	15,459	-0.03%
2018/12/28	15	35.17	7	35.59	35.35	8	15,655	0.05%
2018/12/27	7	36.76	10	36.54	36.50	-3	15,552	-0.02%
2018/12/26	6	36.49	18	37.16	36.20	-12	15,523	-0.08%
2018/12/25	20	36.07	9	35.87	36.05	11	15,419	0.07%
2018/12/24	3	36.27	5	36.36	36.60	-2	15,423	-0.01%
2018/12/22	5	36.03	6	35.90	36.00	-1	15,442	-0.01%
2018/12/21	13	35.99	12	36.12	36.30	1	15,495	0.01%
2018/12/20	28	36.24	6	36.19	35.90	22	15,428	0.14%
2018/12/19	28	38.32	10	38.38	38.15	18	15,382	0.12%
2018/12/18	51.5	38.82	56	38.87	38.80	-4.5	15,267	-0.03%
2018/12/17	11	38.06	3	37.95	37.75	8	15,081	0.05%
2018/12/14	22	38.78	25	38.87	38.65	-3	14,964	-0.02%
2018/12/13	22	38.73	19	38.95	38.90	3	14,878	0.02%
2018/12/12	15	39.83	14	39.53	39.45	1	14,731	0.01%
2018/12/11	14	39.78	14	39.40	39.15	0	14,594	0.00%
2018/12/10	4	40.24	7	39.36	39.50	-3	14,454	-0.02%
2018/12/07	18	43.04	19	43.13	42.80	-1	14,188	-0.01%
2018/12/06	36.5	43.55	27	44.57	42.55	9.5	14,100	0.07%
2018/12/05	28	46.43	27	46.20	46.45	1	13,891	0.01%
2018/12/04	9.5	46.55	10	46.87	46.35	-0.5	13,879	0.00%
2018/12/03	266	46.39	41	46.50	47.25	225	13,881	1.62%	大買/鉅額交易
2018/11/30	95	46.63	78	47.90	45.55	17	13,493	0.13%
2018/11/29	96.5	47.48	149	46.96	47.00	-52.5	12,082	-0.43%	大賣/
2018/11/28	105	44.74	63	44.62	45.30	42	11,511	0.36%	大買/
2018/11/27	50	43.11	81	42.32	43.15	-31	11,258	-0.28%
2018/11/26	17	41.60	15	42.12	41.40	2	11,163	0.02%
2018/11/23	37	42.59	46	42.39	41.90	-9	10,973	-0.08%
2018/11/22	101	43.70	69	44.37	42.60	32	10,822	0.30%	大買/
2018/11/21	30	43.04	35	42.98	43.00	-5	10,409	-0.05%
2018/11/20	15	42.33	12	42.72	42.80	3	10,156	0.03%
2018/11/19	26	42.14	19	42.34	41.85	7	9,861	0.07%
2018/11/16	12	44.10	8	43.48	43.00	4	9,654	0.04%
2018/11/15	77	42.92	29	43.37	42.90	48	9,436	0.51%
2018/11/14	544	43.40	25	43.68	43.00	519	9,140	5.68%	大買/鉅額交易
2018/11/13	103	43.29	567	43.89	44.55	-464	8,732	-5.31%	大買/大賣/鉅額交易
2018/11/12	10	40.49	59	41.26	42.35	-49	7,639	-0.64%
2018/11/09	5	39.25	160	38.78	38.50	-155	7,419	-2.09%	大賣/鉅額交易
2018/11/08	79	38.62	75	39.77	39.10	4	7,418	0.05%
2018/11/07	9	35.48	65	35.67	37.15	-56	7,128	-0.79%
2018/11/06	4	34.43	3	34.38	33.80	1	7,101	0.01%
2018/11/05	55	34.90	53	35.48	34.85	2	7,288	0.03%
2018/11/02	77	35.58	62	35.69	35.70	15	7,240	0.21%
2018/11/01	91	34.77	95	34.58	34.90	-4	7,135	-0.06%
2018/10/31	22	33.25	19	33.67	33.60	3	7,146	0.04%
2018/10/30	0	0.00	80	32.50	32.70	-80	7,060	-1.13%
2018/10/29	3	31.52	3	31.82	31.70	0	6,981	0.00%
2018/10/26	60	31.74	9	31.59	31.15	51	6,938	0.74%
2018/10/25	15	31.92	10	32.06	31.70	5	6,878	0.07%
2018/10/24	58	33.43	52	34.82	33.40	6	6,787	0.09%
2018/10/23	49	33.02	51	33.43	33.00	-2	6,567	-0.03%
2018/10/22	6	33.27	14	33.01	33.80	-8	6,553	-0.12%
2018/10/19	5	32.26	13	31.99	32.20	-8	6,460	-0.12%
2018/10/18	19	31.71	5	31.73	31.65	14	6,359	0.22%
2018/10/17	9	31.88	2	31.70	31.10	7	6,306	0.11%
2018/10/16	55	31.94	1	31.95	31.85	54	6,232	0.87%
2018/10/15	16	32.12	12	31.53	32.10	4	6,185	0.06%
2018/10/12	5	31.10	16	31.07	31.10	-11	6,113	-0.18%
2018/10/11	17	30.54	11	30.83	30.40	6	6,168	0.10%
2018/10/09	20	34.24	27	34.33	33.75	-7	5,982	-0.12%
2018/10/08	50	36.05	16	36.17	35.50	34	5,802	0.59%
2018/10/05	13	38.15	28	37.55	38.40	-15	5,547	-0.27%
2018/10/04	5	38.70	7	38.94	39.05	-2	5,427	-0.04%
2018/10/03	8	39.41	9	39.16	38.90	-1	5,353	-0.02%
2018/10/02	29	40.15	21	39.76	39.50	8	5,297	0.15%
2018/10/01	4	39.96	3	39.92	39.90	1	5,281	0.02%
2018/09/28	10	41.03	22	40.97	40.60	-12	5,253	-0.23%
2018/09/27	3	42.10	5	42.43	42.20	-2	5,235	-0.04%
2018/09/26	10	42.23	9	42.32	43.05	1	5,288	0.02%
2018/09/25	3	40.55	3	40.23	40.35	0	5,267	0.00%
2018/09/21	26	39.97	27	40.37	39.90	-1	5,244	-0.02%
2018/09/20	7	39.53	8	39.76	39.40	-1	5,200	-0.02%
2018/09/19	2	40.05	7	40.06	40.05	-5	5,207	-0.10%
2018/09/18	16	38.55	2	39.10	38.50	14	5,175	0.27%
2018/09/17	6	39.48	1	39.20	39.30	5	5,159	0.10%
2018/09/14	8	40.05	8.2	40.13	40.10	-0.2	5,128	0.00%
2018/09/13	7	39.34	8	39.46	39.30	-1	5,096	-0.02%
2018/09/12	4	38.36	35	38.84	39.30	-31	5,099	-0.61%
2018/09/11	38.4	38.54	19	38.31	38.80	19.4	5,147	0.38%
2018/09/10	6	38.43	22	37.56	37.20	-16	5,086	-0.31%
2018/09/07	17	40.56	57	40.08	39.90	-40	5,012	-0.80%
2018/09/06	4	43.08	1	43.15	42.70	3	4,873	0.06%
2018/09/05	2	43.65	1	44.05	43.45	1	4,887	0.02%
2018/09/04	0	0.00	1	43.60	44.35	-1	4,910	-0.02%
2018/09/03	4	44.48	0	0.00	43.45	4	4,930	0.08%
2018/08/31	1	44.25	3	44.20	44.60	-2	4,955	-0.04%
2018/08/30	50	44.13	0	0.00	44.10	50	4,956	1.01%
2018/08/29	4	44.60	7	44.66	44.65	-3	5,025	-0.06%
2018/08/28	51	44.30	6	44.27	44.40	45	5,106	0.88%
2018/08/27	0	0.00	2	44.10	44.10	-2	5,144	-0.04%
2018/08/24	4	43.50	1	43.70	43.55	3	5,162	0.06%
2018/08/23	19	43.73	1	43.80	44.15	18	5,221	0.34%
2018/08/22	10	44.44	25	44.71	44.35	-15	5,244	-0.29%
2018/08/21	6	42.22	29	42.14	42.05	-23	5,029	-0.46%
2018/08/20	5	42.78	25	42.34	42.10	-20	5,034	-0.40%
2018/08/17	7	43.91	6	43.94	43.20	1	5,033	0.02%
2018/08/16	6	42.83	7	42.44	43.55	-1	5,097	-0.02%
2018/08/15	11	43.80	9	43.32	42.85	2	5,021	0.04%
2018/08/14	7	46.13	7	46.06	46.15	0	4,878	0.00%
2018/08/13	5	46.75	72	46.18	47.05	-67	4,842	-1.38%
2018/08/10	36	48.02	20	49.05	47.05	16	4,764	0.34%
2018/08/09	5	51.96	4	51.80	51.60	1	4,683	0.02%
2018/08/08	4	52.30	6	52.25	52.60	-2	4,743	-0.04%
2018/08/07	37	51.98	18.1	51.67	52.40	18.9	4,823	0.39%
2018/08/06	3	55.40	1	55.30	55.40	2	4,710	0.04%
2018/08/03	1	54.80	0	0.00	54.80	1	4,733	0.02%
2018/08/02	1	54.70	8	54.78	54.00	-7	4,757	-0.15%
2018/08/01	0	0.00	18	54.43	54.60	-18	4,796	-0.38%
2018/07/31	5	55.10	0	0.00	53.90	5	4,998	0.10%
2018/07/27	1	53.90	10	54.63	54.80	-9	5,066	-0.18%
2018/07/26	1	53.30	0	0.00	53.20	1	5,053	0.02%
2018/07/25	0	0.00	1	53.50	53.40	-1	5,193	-0.02%
2018/07/24	5	53.90	0	0.00	53.30	5	5,409	0.09%
2018/07/23	6	54.07	53	53.43	53.40	-47	5,553	-0.85%
2018/07/20	0	0.00	1	53.60	53.70	-1	5,622	-0.02%
2018/07/19	5	54.10	0	0.00	53.70	5	5,615	0.09%
2018/07/18	37	54.49	44	53.88	55.00	-7	5,598	-0.13%
2018/07/17	3	52.47	15	52.85	52.50	-12	5,448	-0.22%
2018/07/16	12	52.85	5	52.90	52.80	7	5,456	0.13%
2018/07/13	21	52.74	5	51.70	52.80	16	5,476	0.29%
2018/07/12	2	51.20	16	51.40	51.40	-14	5,501	-0.25%
2018/07/11	6.2	51.66	5	51.18	51.10	1.2	5,609	0.02%
2018/07/10	2	51.50	1	51.70	51.20	1	5,642	0.02%
2018/07/09	9	51.08	9	51.61	51.90	0	5,687	0.00%
2018/07/06	8	51.54	6	50.87	51.70	2	5,681	0.04%
2018/07/05	9	51.24	9	51.41	51.30	0	5,724	0.00%
2018/07/04	6	51.55	6	51.77	50.60	0	5,784	0.00%
2018/07/03	9	54.26	66	55.15	52.80	-57	5,779	-0.99%
2018/06/29	0	0.00	1	56.90	56.90	-1	5,851	-0.02%
2018/06/28	6	56.30	1	56.50	55.80	5	6,004	0.08%
2018/06/27	1	57.70	2	57.25	56.90	-1	6,064	-0.02%
2018/06/26	12	56.05	2	55.85	56.00	10	6,129	0.16%
2018/06/25	1	56.80	2	57.00	56.60	-1	6,399	-0.02%
2018/06/22	0	0.00	51	56.41	56.70	-51	6,855	-0.74%
2018/06/21	2	56.95	2	57.35	56.50	0	6,885	0.00%
2018/06/20	5	57.04	1	56.80	56.90	4	6,973	0.06%
2018/06/19	5	59.58	4	59.90	59.00	1	7,225	0.01%
2018/06/15	0	0.00	0.1	59.50	59.30	-0.1	7,445	0.00%
2018/06/14	5	59.86	2	60.20	59.50	3	7,359	0.04%
2018/06/13	5	59.88	0	0.00	59.90	5	7,333	0.07%
2018/06/12	26	59.40	5	59.30	59.20	21	7,402	0.28%
2018/06/11	3	59.93	3	59.67	59.60	0	7,387	0.00%
2018/06/08	20	60.20	2	60.50	60.20	18	7,373	0.24%
2018/06/07	9	60.47	9	59.92	59.70	0	7,417	0.00%
2018/06/06	11	60.91	4	60.95	60.60	7	7,372	0.09%
2018/06/05	3	59.83	17.1	59.84	59.90	-14.1	7,306	-0.19%
2018/06/04	3	59.03	1.1	59.29	59.20	1.9	7,203	0.03%
2018/06/01	1	58.80	0	0.00	58.50	1	7,200	0.01%
2018/05/31	5	58.90	5	58.74	58.60	0	7,188	0.00%
2018/05/30	3	59.00	6	58.87	58.50	-3	7,156	-0.04%
2018/05/29	7	58.24	62	58.29	58.30	-55	7,114	-0.77%
2018/05/28	10	58.78	7	58.77	58.60	3	7,133	0.04%
2018/05/25	10	58.28	2	58.20	58.20	8	7,156	0.11%
2018/05/24	7	58.53	36	59.25	59.10	-29	7,129	-0.41%
2018/05/23	18	57.41	8	57.40	57.20	10	7,063	0.14%
2018/05/22	7	58.64	4	58.15	58.10	3	7,053	0.04%
2018/05/21	3	59.03	5	59.28	58.70	-2	7,088	-0.03%
2018/05/18	33	58.78	4	58.35	58.30	29	7,084	0.41%
2018/05/17	10	60.14	18	60.83	59.50	-8	7,133	-0.11%
2018/05/16	3	58.90	12	58.83	58.40	-9	6,987	-0.13%
2018/05/15	4	58.50	10	58.28	57.80	-6	7,014	-0.09%
2018/05/14	1	56.50	3	57.07	56.80	-2	7,104	-0.03%
2018/05/11	7	56.37	13	56.70	56.40	-6	7,124	-0.08%
2018/05/10	12	56.79	10	56.50	56.50	2	7,105	0.03%
2018/05/09	20	56.78	9	56.99	56.40	11	7,127	0.15%
2018/05/08	52	58.82	60	58.05	57.50	-8	7,379	-0.11%
2018/05/07	40.1	57.27	2	56.80	56.70	38.1	7,288	0.52%
2018/05/04	6	59.07	0	0.00	58.50	6	7,268	0.08%
2018/05/03	4	58.90	0	0.00	58.10	4	7,256	0.06%
2018/05/02	12	59.03	6	58.43	58.40	6	7,308	0.08%
2018/04/30	60	59.50	12	59.23	60.50	48	7,271	0.66%
2018/04/27	23	56.86	4	57.40	55.00	19	7,150	0.27%
2018/04/26	15	60.01	11	58.71	57.40	4	7,033	0.06%
2018/04/25	0	0.00	30	60.00	60.70	-30	6,981	-0.43%
2018/04/24	3	60.30	2	60.65	60.00	1	7,009	0.01%
2018/04/23	7	62.01	7	61.20	61.20	0	7,046	0.00%
2018/04/20	2	61.30	4	62.20	62.50	-2	7,074	-0.03%
2018/04/19	7	61.59	4	61.50	61.50	3	7,065	0.04%
2018/04/18	8	61.76	9	61.87	61.80	-1	7,038	-0.01%
2018/04/17	11	61.40	8	61.99	61.80	3	7,018	0.04%
2018/04/16	6	62.37	5	62.42	62.10	1	6,974	0.01%
2018/04/13	12	63.44	3	63.00	63.00	9	6,967	0.13%
2018/04/12	2	63.80	47	64.15	63.60	-45	7,059	-0.64%
2018/04/11	14	64.01	12	63.83	63.70	2	7,116	0.03%
2018/04/10	15	65.50	18	64.40	64.50	-3	7,222	-0.04%
2018/04/09	13	68.84	8	67.35	66.50	5	7,178	0.07%
2018/04/03	8	67.19	44	67.13	67.60	-36	7,098	-0.51%
2018/04/02	55	68.45	29	68.84	67.30	26	7,089	0.37%
2018/03/31	22	68.02	16	67.72	68.10	6	6,997	0.09%
2018/03/30	38	67.45	12	66.60	66.30	26	6,861	0.38%
2018/03/29	9	66.23	31	66.32	66.30	-22	6,865	-0.32%
2018/03/28	75	67.29	70	67.00	66.20	5	6,917	0.07%
2018/03/27	17	65.24	41	66.28	67.00	-24	7,085	-0.34%
2018/03/26	6	63.52	5	63.12	63.00	1	6,669	0.01%
2018/03/23	22	64.29	10	64.09	63.90	12	6,718	0.18%
2018/03/22	40	68.32	59	67.88	66.00	-19	6,790	-0.28%
2018/03/21	32	65.36	21	65.46	67.60	11	6,851	0.16%
2018/03/20	2	61.80	2	62.00	62.00	0	6,794	0.00%
2018/03/19	3	62.90	19	62.61	62.40	-16	6,891	-0.23%
2018/03/16	8	62.08	6	62.47	62.30	2	6,897	0.03%
2018/03/15	9	62.10	11	62.03	61.80	-2	6,835	-0.03%
2018/03/14	9	62.43	10	62.32	62.30	-1	6,820	-0.01%
2018/03/13	18	62.96	22	63.05	63.00	-4	6,827	-0.06%
2018/03/12	3	61.83	5	61.72	62.00	-2	6,802	-0.03%
2018/03/09	8	61.39	4	61.13	61.10	4	6,828	0.06%
2018/03/08	6	61.02	5	60.98	61.10	1	6,825	0.01%
2018/03/07	20	60.05	4	60.15	60.50	16	6,847	0.23%
2018/03/06	4	60.70	16	60.59	60.50	-12	6,860	-0.17%
2018/03/05	4	61.05	2	61.00	60.50	2	6,887	0.03%
2018/03/02	2	61.00	4	61.13	61.00	-2	6,868	-0.03%
2018/03/01	13	61.34	15	61.47	61.40	-2	6,871	-0.03%
2018/02/27	11	61.96	21	62.46	61.00	-10	6,895	-0.15%
2018/02/26	12	62.35	11	62.28	62.20	1	6,970	0.01%
2018/02/23	10	62.50	8	62.70	62.50	2	7,025	0.03%
2018/02/22	2	62.10	9	62.03	62.00	-7	7,022	-0.10%
2018/02/21	12	62.15	4	62.43	63.00	8	7,023	0.11%
2018/02/12	2	60.10	0	0.00	59.90	2	6,981	0.03%
2018/02/09	10	58.46	5	58.70	60.00	5	7,002	0.07%
2018/02/08	1	62.20	7	62.37	62.10	-6	6,923	-0.09%
2018/02/07	23	63.69	14	63.90	63.50	9	6,972	0.13%
2018/02/06	28	64.96	30	64.10	62.30	-2	6,922	-0.03%
2018/02/05	24	68.39	9	68.57	68.60	15	6,841	0.22%
2018/02/02	3	70.43	3	70.50	70.60	0	6,869	0.00%
2018/02/01	3	71.13	4	70.78	70.50	-1	6,928	-0.01%
2018/01/31	46	72.91	26	73.31	71.00	20	6,891	0.29%
2018/01/30	11	71.37	25	71.13	71.40	-14	6,613	-0.21%
2018/01/29	3	70.10	3	70.40	70.20	0	6,547	0.00%
2018/01/26	2	69.10	4	69.13	69.30	-2	6,519	-0.03%
2018/01/25	15	69.33	7	68.90	68.60	8	6,529	0.12%
2018/01/24	16	69.39	42	69.20	69.20	-26	6,512	-0.40%
2018/01/23	22	70.42	15	70.07	69.50	7	6,482	0.11%
2018/01/22	7	70.57	6	71.08	71.20	1	6,471	0.02%
2018/01/19	10	71.68	5	71.10	71.10	5	6,489	0.08%
2018/01/18	13	73.01	7	72.53	72.00	6	6,477	0.09%
2018/01/17	4	72.48	21	72.79	73.00	-17	6,488	-0.26%
2018/01/16	4	71.93	5	72.78	72.60	-1	6,478	-0.02%
2018/01/15	1	71.80	8	71.76	71.80	-7	6,461	-0.11%
2018/01/12	0	0.00	6	71.15	71.30	-6	6,496	-0.09%
2018/01/11	6	70.47	11	70.81	70.20	-5	6,582	-0.08%
2018/01/10	22	71.41	10	70.88	70.80	12	6,671	0.18%
2018/01/09	12	72.32	0	0.00	72.30	12	6,799	0.18%
2018/01/08	34	73.09	45	73.17	72.00	-11	6,845	-0.16%
2018/01/05	6	75.63	27	75.48	75.20	-21	6,877	-0.31%
2018/01/04	9	75.68	27	76.04	75.60	-18	6,877	-0.26%
2018/01/03	2	74.55	5	74.56	74.20	-3	6,916	-0.04%
2018/01/02	1	74.00	1	74.00	73.90	0	6,985	0.00%