宏達電 (2498)-元大-古亭券商分點個股進出

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
46.05
漲跌
▲0.85
漲幅
+1.88%
成交量
5,242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-古亭券商分點個股進出

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-古亭券商分點個股進出
元大-古亭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
2024/06/12	1	44.95	5.1	45.27	45.65	-4.1	4,312	-0.10%
2024/06/11	3	46.40	3	45.40	45.40	0	4,227	0.00%
2024/06/07	11.4	45.92	6.1	45.82	46.15	5.4	4,145	0.13%
2024/06/04	1.1	43.93	0	0.00	43.70	1.1	3,945	0.03%
2024/06/03	0	0.00	2	43.90	44.00	-2	4,003	-0.05%
2024/05/31	2	44.63	3.1	44.42	43.60	-1.1	4,148	-0.03%
2024/05/29	3	43.58	4	43.98	43.30	-1	4,067	-0.03%
2024/05/28	0	0.00	0.2	43.50	43.40	-0.2	4,037	0.00%
2024/05/27	4	42.58	0.5	42.55	43.30	3.5	4,072	0.09%
2024/05/24	3	41.97	0	0.00	42.05	3	4,234	0.07%
2024/05/23	0.1	43.05	0	0.00	42.50	0.1	4,241	0.00%
2024/05/22	1	43.50	1.1	43.79	43.50	-0.1	4,278	0.00%
2024/05/20	0.1	43.30	0	0.00	43.40	0.1	4,363	0.00%
2024/05/17	0.1	43.05	0	0.00	43.20	0.1	4,402	0.00%
2024/05/15	1	42.70	0	0.00	42.60	1	4,435	0.02%
2024/05/14	2	42.25	1	42.30	42.25	1	4,440	0.02%
2024/05/10	0	0.00	2	41.55	41.60	-2	4,543	-0.04%
2024/05/09	1	41.80	2	41.90	41.60	-1	4,525	-0.02%
2024/05/08	1	42.25	0.1	42.45	42.45	0.9	4,553	0.02%
2024/05/07	3.1	41.92	8	41.83	42.00	-4.9	4,588	-0.11%
2024/05/06	0	0.00	1	42.75	42.80	-1	4,583	-0.02%
2024/05/03	5	42.90	0	0.00	42.85	5	4,605	0.11%
2024/05/02	1	42.55	1	42.70	42.65	0	4,628	0.00%
2024/04/30	1	42.80	0	0.00	42.65	1	4,710	0.02%
2024/04/29	1	43.30	0.4	43.35	43.40	0.6	4,755	0.01%
2024/04/26	0.3	42.35	5	42.07	42.05	-4.7	4,783	-0.10%
2024/04/25	2.3	41.62	0	0.00	41.70	2.3	4,837	0.05%
2024/04/23	1	41.70	0	0.00	42.15	1	4,994	0.02%
2024/04/22	4	41.94	0	0.00	41.45	4	5,075	0.08%
2024/04/18	1.1	42.60	0	0.00	43.25	1.1	5,124	0.02%
2024/04/17	2	43.10	0	0.00	42.80	2	5,293	0.04%
2024/04/16	1.4	43.13	10	43.94	42.90	-8.6	5,669	-0.15%
2024/04/15	8	45.54	2	45.30	45.15	6	6,724	0.09%
2024/04/12	2	46.03	1	46.10	46.05	1	7,381	0.01%
2024/04/11	4.1	45.62	0	0.00	45.55	4.1	7,361	0.06%
2024/04/10	0.1	46.80	0	0.00	46.40	0.1	7,393	0.00%
2024/04/09	6	46.55	0	0.00	46.65	6	7,483	0.08%
2024/04/08	0	0.00	1	47.00	47.45	-1	7,516	-0.01%
2024/04/03	3	46.80	0	0.00	47.20	3	7,548	0.04%
2024/04/02	1.2	47.64	0	0.00	47.50	1.2	7,602	0.02%
2024/04/01	0	0.00	1	48.15	48.25	-1	7,772	-0.01%
2024/03/28	5	47.55	1	47.60	47.65	4	8,335	0.05%
2024/03/27	1	47.80	0	0.00	47.65	1	8,601	0.01%
2024/03/25	3.2	48.20	2	49.28	48.00	1.2	8,579	0.01%
2024/03/22	0.4	46.95	0	0.00	47.45	0.4	8,472	0.00%
2024/03/21	0	47.05	0	0.00	47.05	0	8,556	0.00%
2024/03/20	1	46.15	0	0.00	46.00	1	8,743	0.01%
2024/03/19	0.1	45.70	0	0.00	45.65	0.1	9,139	0.00%
2024/03/18	0	0.00	1	45.80	45.80	-1	9,152	-0.01%
2024/03/14	0.1	46.10	2	46.30	45.50	-1.9	9,179	-0.02%
2024/03/13	18.2	46.32	0	0.00	45.90	18.2	9,195	0.20%
2024/03/12	1	46.40	1	47.00	47.25	0	9,209	0.00%
2024/03/08	5	45.83	1	46.99	45.90	4	9,224	0.04%
2024/03/07	5.1	47.26	16	47.28	47.00	-10.9	9,146	-0.12%
2024/03/06	8.1	47.09	1	47.10	47.10	7.1	9,092	0.08%
2024/03/05	11	49.10	1	49.10	48.90	10	8,969	0.11%
2024/03/04	0	0.00	0	49.85	49.20	0	8,958	0.00%
2024/03/01	4	48.95	0	0.00	48.95	4	8,982	0.04%
2024/02/29	1	48.90	0	0.00	48.75	1	8,985	0.01%
2024/02/27	4	49.18	1	50.00	48.60	3	9,009	0.03%
2024/02/26	4	48.69	1	48.65	49.00	3	8,870	0.03%
2024/02/23	2	48.70	3	48.75	48.50	-1	8,971	-0.01%
2024/02/21	1	50.00	0	0.00	49.55	1	9,009	0.01%
2024/02/20	1	49.30	0	0.00	49.20	1	9,182	0.01%
2024/02/15	0.3	48.90	0	0.00	49.35	0.3	9,323	0.00%
2024/02/05	0.3	49.25	0	0.00	49.05	0.3	9,356	0.00%
2024/02/01	3	50.00	1	50.30	50.70	2	9,271	0.02%
2024/01/31	1.2	49.15	1	49.40	49.10	0.2	9,321	0.00%
2024/01/30	0	0.00	4	49.60	49.50	-4	9,409	-0.04%
2024/01/25	1	51.10	6	50.88	50.50	-5	9,699	-0.05%
2024/01/24	1	52.90	51	51.43	51.40	-50	9,681	-0.52%
2024/01/23	0	0.00	1	52.20	51.70	-1	9,628	-0.01%
2024/01/22	1.4	51.59	1	51.80	51.50	0.4	9,589	0.00%
2024/01/18	0	0.00	1	50.20	50.40	-1	9,580	-0.01%
2024/01/17	3	49.68	0	0.00	49.15	3	9,534	0.03%
2024/01/15	1.8	51.73	10.4	51.36	51.30	-8.6	9,357	-0.09%
2024/01/12	30	52.50	21	51.63	51.60	9	9,351	0.10%
2024/01/11	11	52.24	11	52.23	52.10	0	9,297	0.00%
2024/01/10	72.2	53.04	0	52.50	52.20	72.2	9,242	0.78%
2024/01/09	32.2	54.46	34.1	54.69	54.70	-1.9	8,994	-0.02%
2024/01/08	6	53.00	8	53.01	52.90	-2	7,866	-0.03%
2024/01/04	3	48.75	0	0.00	48.65	3	7,219	0.04%
2024/01/03	7	49.46	3	49.35	49.40	4	7,236	0.06%
2023/12/29	1	51.80	0	0.00	51.30	1	7,236	0.01%
2023/12/28	4	52.38	2	51.60	51.60	2	7,246	0.03%
2023/12/27	3	53.03	0	0.00	52.10	3	7,194	0.04%
2023/12/26	2	51.60	2	51.50	51.50	0	7,015	0.00%
2023/12/25	2.3	53.67	18.6	53.44	52.00	-16.3	6,901	-0.24%
2023/12/22	5.4	51.33	4	51.30	51.20	1.4	6,432	0.02%
2023/12/20	1.3	49.04	0	49.28	49.55	1.2	6,172	0.02%
2023/12/19	0	0.00	1	48.55	48.65	-1	6,148	-0.02%
2023/12/15	11	51.85	1	50.50	50.80	10	6,065	0.16%
2023/12/14	2.3	52.19	2.2	50.70	52.00	0.1	5,873	0.00%
2023/12/13	0	0.00	1	48.45	48.30	-1	5,425	-0.02%
2023/12/12	1	48.30	1	48.25	48.30	0	5,435	0.00%
2023/12/11	0	0.00	1	49.10	48.70	-1	5,466	-0.02%
2023/12/07	1.1	48.50	1	48.75	48.40	0.1	5,460	0.00%
2023/12/06	1	49.10	0	0.00	48.90	1	5,428	0.02%
2023/12/05	1	49.25	2	49.25	49.20	-1	5,435	-0.02%
2023/11/30	0	0.00	5	50.24	50.20	-5	5,414	-0.09%
2023/11/29	1	50.00	0	0.00	49.65	1	5,370	0.02%
2023/11/28	7	49.80	4	49.63	50.00	3	5,348	0.06%
2023/11/24	2	49.50	0	0.00	49.05	2	5,291	0.04%
2023/11/23	2	50.60	0	0.00	50.10	2	5,249	0.04%
2023/11/22	1	50.20	2.1	50.10	50.00	-1.1	5,226	-0.02%
2023/11/20	1	48.95	2	49.70	49.15	-1	5,091	-0.02%
2023/11/17	8	49.33	7.2	49.21	49.45	0.8	5,037	0.02%
2023/11/15	2	48.13	10	48.20	48.00	-8	4,817	-0.17%
2023/11/14	1	48.00	1	47.60	47.20	0	4,728	0.00%
2023/11/13	11	46.54	0	0.00	46.75	11	4,668	0.24%
2023/11/10	5	45.90	1	46.00	45.90	4	4,645	0.09%
2023/11/09	0	0.00	3	46.58	46.30	-3	4,668	-0.06%
2023/11/08	2.3	47.21	2	47.38	47.40	0.3	4,731	0.01%
2023/11/07	3.1	46.08	1	45.90	46.05	2.1	4,652	0.05%
2023/11/06	2	48.20	1	48.00	48.10	1	4,602	0.02%
2023/11/03	14	47.07	16.1	47.67	47.40	-2.1	4,549	-0.05%
2023/11/02	2	45.98	0	0.00	45.85	2	4,356	0.05%
2023/11/01	0.1	44.25	0	0.00	44.75	0.1	4,470	0.00%
2023/10/31	0.2	44.50	3	44.95	44.10	-2.8	4,598	-0.06%
2023/10/30	3	46.20	0	0.00	45.75	3	4,807	0.06%
2023/10/27	2	46.40	0	0.00	46.00	2	4,872	0.04%
2023/10/26	0	45.60	3	45.15	45.15	-3	4,880	-0.06%
2023/10/24	5	45.30	0	0.00	45.70	5	5,041	0.10%
2023/10/23	0	45.60	0	0.00	45.30	0	5,087	0.00%
2023/10/20	0	0.00	1	45.75	45.70	-1	5,146	-0.02%
2023/10/19	1	45.85	1	46.05	45.85	0	5,182	0.00%
2023/10/18	0.1	46.90	6	46.96	46.60	-5.9	5,274	-0.11%
2023/10/13	5	49.74	0	0.00	50.10	5	5,240	0.10%
2023/10/12	1	50.30	1	49.60	50.30	0	5,366	0.00%
2023/10/11	2	49.68	1	49.10	49.25	1	5,491	0.02%
2023/10/06	1	49.90	0	0.00	49.65	1	5,673	0.02%
2023/10/05	5	50.11	4.2	50.06	50.30	0.8	6,014	0.01%
2023/10/04	1.1	47.40	0	0.00	47.45	1.1	6,175	0.02%
2023/10/03	2	48.80	1	49.55	48.75	1	6,183	0.02%
2023/10/02	1	49.10	0	0.00	49.10	1	6,297	0.02%
2023/09/27	0	0.00	3	48.60	48.60	-3	6,431	-0.05%
2023/09/22	1	48.85	1	48.85	49.65	0	6,536	0.00%
2023/09/21	2	48.70	1.2	48.51	48.45	0.8	6,600	0.01%
2023/09/20	1	49.20	3	49.45	49.20	-2	6,605	-0.03%
2023/09/19	1	49.80	0	0.00	49.45	1	6,662	0.02%
2023/09/15	3	50.50	1	50.60	50.40	2	6,888	0.03%
2023/09/14	1	50.90	0	0.00	50.90	1	6,926	0.01%
2023/09/12	0.1	49.55	0	0.00	49.80	0.1	7,080	0.00%
2023/09/11	1	49.65	0	0.00	49.30	1	7,089	0.01%
2023/09/07	0.1	51.30	0	0.00	51.00	0.1	7,133	0.00%
2023/09/06	3	51.80	0	0.00	51.80	3	7,155	0.04%
2023/08/31	0	0.00	11	52.86	52.80	-11	7,669	-0.14%
2023/08/30	0.1	52.20	1	52.40	52.50	-0.9	8,030	-0.01%
2023/08/29	1	51.70	0	0.00	51.80	1	8,139	0.01%
2023/08/24	2	51.10	1	50.90	51.10	1	8,394	0.01%
2023/08/23	1	51.60	6	51.50	51.50	-5	8,696	-0.06%
2023/08/22	2	50.80	0	0.00	50.70	2	8,767	0.02%
2023/08/18	0	50.80	0	0.00	50.70	0	8,856	0.00%
2023/08/14	3.2	49.04	1	48.95	49.10	2.2	9,137	0.02%
2023/08/11	2	50.30	2	50.60	50.10	0	9,121	0.00%
2023/08/10	0.1	51.00	0	0.00	50.50	0.1	9,128	0.00%
2023/08/09	0	0.00	1	51.70	51.90	-1	9,074	-0.01%
2023/08/08	1	51.80	1	52.00	51.90	0	9,086	0.00%
2023/08/07	2	51.31	4	51.50	52.30	-2	9,133	-0.02%
2023/08/04	1	51.30	6	51.55	51.10	-5	9,024	-0.06%
2023/08/02	11.2	53.24	4	54.50	52.50	7.2	8,926	0.08%
2023/08/01	4	55.70	5	56.30	55.60	-1	8,713	-0.01%
2023/07/31	1	55.70	1	56.90	55.80	0	8,672	0.00%
2023/07/28	6.4	55.95	0	0.00	56.00	6.4	8,619	0.07%
2023/07/27	0	0.00	0.1	57.00	57.20	-0.1	8,602	0.00%
2023/07/26	0	0.00	2	56.10	55.50	-2	8,529	-0.02%
2023/07/25	2	56.20	0	0.00	55.70	2	8,563	0.02%
2023/07/21	4	57.20	1	57.50	57.80	3	8,621	0.04%
2023/07/20	1	56.10	1	56.50	57.00	0	8,657	0.00%
2023/07/19	2	55.90	51	55.82	55.60	-49	8,690	-0.56%
2023/07/18	4.1	57.69	1	57.80	56.70	3.1	8,788	0.04%
2023/07/17	5.1	58.08	100	58.42	58.50	-94.9	8,914	-1.06%
2023/07/14	6.1	58.90	2	58.70	58.80	4.1	8,991	0.05%
2023/07/13	54	59.18	7.1	58.56	58.40	46.9	8,953	0.52%
2023/07/12	104.1	59.53	3.1	59.30	57.70	101	8,770	1.15%	大買/鉅額交易
2023/07/11	5	57.94	3.2	57.64	58.00	1.8	8,506	0.02%
2023/07/10	2	55.65	0	0.00	55.30	2	8,312	0.02%
2023/07/07	1	56.10	1	56.70	55.90	0	8,305	0.00%
2023/07/04	0.1	57.00	0	0.00	57.20	0.1	9,133	0.00%
2023/07/03	2	57.40	0	0.00	57.10	2	9,220	0.02%
2023/06/30	1	56.90	1.8	56.88	57.10	-0.8	9,320	-0.01%
2023/06/29	3	57.87	1	57.10	57.00	2	9,382	0.02%
2023/06/28	1.2	56.28	0	0.00	56.40	1.2	9,417	0.01%
2023/06/27	1.3	56.56	1	56.60	56.40	0.3	9,657	0.00%
2023/06/20	1.2	59.00	0	0.00	58.70	1.2	9,944	0.01%
2023/06/19	3.1	59.03	0	0.00	58.90	3.1	10,023	0.03%
2023/06/15	0.1	60.40	0	0.00	60.20	0.1	10,095	0.00%
2023/06/14	6	60.42	2	60.20	60.20	4	10,260	0.04%
2023/06/13	2	61.05	0	61.20	61.00	2	10,510	0.02%
2023/06/12	3	60.50	2	60.20	60.20	1	10,964	0.01%
2023/06/09	1	61.00	1	61.10	60.40	0	11,189	0.00%
2023/06/08	8	61.15	5	60.64	60.40	3	11,507	0.03%
2023/06/07	0.4	61.75	90	61.98	62.00	-89.6	11,855	-0.76%
2023/06/06	103.4	62.22	2	61.30	61.00	101.4	12,463	0.81%	大買/鉅額交易
2023/06/05	24.2	63.77	23.1	64.29	63.60	1.1	12,483	0.01%
2023/06/02	2	62.90	2.1	62.99	62.90	-0.1	12,292	0.00%
2023/06/01	0	0.00	3	62.53	62.40	-3	12,408	-0.02%
2023/05/31	2	62.10	3	62.27	61.80	-1	12,681	-0.01%
2023/05/30	1	61.80	5.1	61.91	61.80	-4.1	13,018	-0.03%
2023/05/29	4	61.98	8.2	61.15	61.50	-4.2	13,433	-0.03%
2023/05/26	0.2	58.41	7	58.54	58.40	-6.8	13,751	-0.05%
2023/05/23	5	60.08	10	59.97	60.10	-5	15,234	-0.03%
2023/05/22	13	60.09	1.1	59.99	60.30	11.9	15,543	0.08%
2023/05/19	0	0.00	1.2	58.99	59.00	-1.2	15,668	-0.01%
2023/05/18	4	59.23	6.8	59.70	58.90	-2.8	15,860	-0.02%
2023/05/17	2	58.20	8.3	58.15	58.40	-6.3	16,248	-0.04%
2023/05/16	0	0.00	1.2	57.53	57.60	-1.2	16,400	-0.01%
2023/05/15	6	57.30	0	0.00	56.60	6	16,607	0.04%
2023/05/12	1	57.00	0.2	57.10	57.20	0.8	17,142	0.00%
2023/05/11	3.3	56.21	4	56.88	56.00	-0.7	17,695	0.00%
2023/05/10	1	56.30	0	0.00	57.50	1	18,116	0.01%
2023/05/09	0	0.00	2	56.65	56.80	-2	18,824	-0.01%
2023/05/08	3	57.30	3.2	57.44	57.40	-0.2	19,949	0.00%
2023/05/05	0.2	57.10	0.3	57.20	57.30	-0.2	21,816	0.00%
2023/05/02	1	57.40	0.1	57.70	57.50	0.9	22,964	0.00%
2023/04/28	0	0.00	0.2	57.30	56.70	-0.2	23,193	0.00%
2023/04/27	1	56.00	0	0.00	56.20	1	23,205	0.00%
2023/04/26	3	56.00	0	0.00	56.50	3	23,243	0.01%
2023/04/25	4.2	55.96	0	0.00	55.90	4.2	23,544	0.02%
2023/04/24	1	58.30	0	0.00	58.00	1	23,797	0.00%
2023/04/21	14	58.74	13	58.18	58.10	1	23,910	0.00%
2023/04/20	11.1	60.25	14.2	59.91	59.60	-3.1	23,913	-0.01%
2023/04/19	8.4	62.14	73	61.78	61.70	-64.6	23,949	-0.27%
2023/04/18	3.3	63.57	0	0.00	63.30	3.3	24,001	0.01%
2023/04/17	2	64.75	1.3	65.15	64.60	0.7	24,530	0.00%
2023/04/14	0	0.00	46.4	64.36	64.30	-46.4	24,969	-0.19%
2023/04/13	3	63.90	2	63.90	63.70	1	25,245	0.00%
2023/04/12	0	64.50	2.1	64.52	64.70	-2.1	25,380	-0.01%
2023/04/11	16.1	64.85	27.2	64.50	64.30	-11.1	25,460	-0.04%
2023/04/10	27	65.05	39.2	65.08	65.20	-12.2	25,447	-0.05%
2023/04/07	139.1	65.03	19.3	64.74	64.10	119.8	25,252	0.47%	大買/鉅額交易
2023/04/06	2	63.25	2.7	63.25	63.60	-0.7	24,885	0.00%
2023/03/31	3.5	62.17	0	0.00	62.60	3.5	24,950	0.01%
2023/03/30	1.2	62.08	0	0.00	62.00	1.2	25,029	0.00%
2023/03/29	12	61.54	19	61.73	61.60	-7	25,176	-0.03%
2023/03/28	10.4	62.16	1	62.30	61.70	9.4	25,355	0.04%
2023/03/27	1.1	64.62	0.4	64.27	63.60	0.7	25,215	0.00%
2023/03/24	6	63.58	1.3	64.21	63.00	4.7	25,157	0.02%
2023/03/23	0.1	63.10	3	63.07	63.10	-2.9	25,160	-0.01%
2023/03/22	3.1	63.37	18.1	63.53	63.30	-15	25,290	-0.06%
2023/03/21	6	63.03	5	63.04	62.70	1	25,422	0.00%
2023/03/20	20.1	62.87	18.4	62.78	63.20	1.7	25,545	0.01%
2023/03/17	16.4	61.93	18.5	62.06	62.20	-2.1	25,901	-0.01%
2023/03/16	17	61.55	21	61.27	61.10	-4	26,237	-0.02%
2023/03/15	17.1	63.23	12.9	63.34	63.00	4.2	26,537	0.02%
2023/03/14	13.4	62.40	20.6	63.11	62.50	-7.2	26,978	-0.03%
2023/03/13	7.1	61.42	111.3	60.61	62.60	-104.2	27,719	-0.38%	大賣/鉅額交易
2023/03/10	31.6	62.71	16	62.36	62.60	15.6	28,235	0.06%
2023/03/09	120.2	65.81	26.8	65.52	64.40	93.4	29,472	0.32%	大買/
2023/03/08	8.2	63.84	20	63.48	63.40	-11.8	29,774	-0.04%
2023/03/07	14.2	65.22	9.2	65.43	64.90	5	29,637	0.02%
2023/03/06	13	64.71	14.8	64.47	64.80	-1.8	29,643	-0.01%
2023/03/03	22.8	64.42	75	63.66	63.60	-52.2	29,568	-0.18%
2023/03/02	32.2	65.58	38	64.95	64.80	-5.8	29,462	-0.02%
2023/03/01	39	66.41	39	67.18	66.10	0	29,189	0.00%
2023/02/24	87.7	66.68	41	66.22	65.40	46.7	28,773	0.16%
2023/02/23	68	66.84	41.6	66.89	66.70	26.4	28,439	0.09%
2023/02/22	6.2	64.74	4	64.90	64.60	2.2	28,059	0.01%
2023/02/21	36.4	67.35	30.8	67.85	66.70	5.6	27,948	0.02%
2023/02/20	2	65.90	2.9	66.64	66.90	-0.9	27,536	0.00%
2023/02/17	7	65.80	7.1	65.68	65.80	-0.1	27,439	0.00%
2023/02/16	3	65.10	11.7	65.34	65.60	-8.7	27,622	-0.03%
2023/02/15	23	63.93	72.1	64.41	64.50	-49.1	27,729	-0.18%
2023/02/14	12	65.78	14	66.01	65.50	-2	27,359	-0.01%
2023/02/13	8.1	65.64	8.4	65.76	65.20	-0.3	27,496	0.00%
2023/02/10	36.7	66.80	33	65.65	65.50	3.7	27,637	0.01%
2023/02/09	40.6	67.13	10.9	67.38	67.70	29.7	27,428	0.11%
2023/02/08	20	66.73	19.3	66.39	66.30	0.7	27,527	0.00%
2023/02/07	87.4	66.55	14	66.43	66.10	73.4	27,519	0.27%
2023/02/06	53.6	66.56	55.4	67.42	68.70	-1.8	27,040	-0.01%
2023/02/03	40.1	67.24	47	67.42	65.10	-6.9	26,040	-0.03%
2023/02/02	5	66.90	44.3	66.05	66.90	-39.3	24,490	-0.16%
2023/02/01	4	60.93	1	61.00	60.90	3	24,173	0.01%
2023/01/31	5.3	60.83	3.4	60.71	60.80	1.9	24,234	0.01%
2023/01/30	2	58.50	3.1	58.82	59.50	-1.1	24,065	0.00%
2023/01/17	1	57.10	1	57.00	57.20	0	24,033	0.00%
2023/01/16	1	57.20	1	57.40	57.20	0	24,166	0.00%
2023/01/13	22.1	58.82	1	60.10	57.30	21.1	24,282	0.09%
2023/01/12	9	59.76	9.3	59.91	59.50	-0.3	24,235	0.00%
2023/01/11	6	59.15	10.2	59.14	59.00	-4.2	24,121	-0.02%
2023/01/10	16	59.09	16.1	59.02	58.80	-0.1	24,312	0.00%
2023/01/09	10	59.33	15.2	59.16	58.70	-5.2	24,559	-0.02%
2023/01/06	15	59.11	15	58.68	58.50	0	24,854	0.00%
2023/01/05	19.4	59.15	18.2	59.71	58.70	1.2	25,296	0.00%
2023/01/04	20	58.86	23.3	59.15	58.80	-3.3	25,241	-0.01%
2023/01/03	12	58.07	9.8	56.59	58.10	2.2	25,223	0.01%
2022/12/30	6	55.78	5	56.70	55.70	1	25,198	0.00%
2022/12/27	6	56.90	0.1	56.90	57.10	5.9	26,174	0.02%
2022/12/23	2	55.00	0	0.00	55.00	2	26,855	0.01%
2022/12/22	2	56.30	1	56.60	55.40	1	27,133	0.00%
2022/12/21	0	0.00	3.1	55.42	55.80	-3.1	27,737	-0.01%
2022/12/20	0	0.00	12	56.38	54.40	-12	28,192	-0.04%
2022/12/19	3	56.57	2	56.25	56.40	1	28,938	0.00%
2022/12/16	2	57.80	0	0.00	57.20	2	29,573	0.01%
2022/12/15	1	58.80	81	58.23	58.20	-80	30,474	-0.26%
2022/12/14	10	58.50	12	58.40	58.40	-2	31,185	-0.01%
2022/12/13	12	59.85	17	58.75	58.40	-5	31,538	-0.02%
2022/12/12	10	59.40	13	58.99	58.90	-3	31,888	-0.01%
2022/12/09	11.3	59.83	15	59.71	59.40	-3.7	31,984	-0.01%
2022/12/08	8	59.61	18.1	59.99	59.90	-10.1	31,994	-0.03%
2022/12/07	14.2	59.78	2	58.65	58.00	12.2	32,125	0.04%
2022/12/06	33	60.83	33.1	59.99	59.90	-0.1	32,225	0.00%
2022/12/05	74.2	61.23	41	60.56	60.40	33.2	32,529	0.10%
2022/12/02	18	57.82	25.3	58.57	59.10	-7.3	31,931	-0.02%
2022/12/01	44.1	59.32	29.2	58.76	57.80	14.9	31,833	0.05%
2022/11/30	64	56.08	13.4	55.72	57.60	50.6	31,310	0.16%
2022/11/29	21	51.35	40	51.62	52.40	-19	31,608	-0.06%
2022/11/28	13.1	51.81	0	0.00	51.50	13.1	33,714	0.04%
2022/11/25	0	0.00	41	53.67	52.70	-41	34,360	-0.12%
2022/11/24	11	52.90	2.1	53.31	53.40	8.9	35,383	0.03%
2022/11/23	20	53.00	0	0.00	52.40	20	35,608	0.06%
2022/11/22	21.8	52.68	10	53.00	52.80	11.8	35,980	0.03%
2022/11/21	5.1	53.73	3	52.93	52.80	2.1	37,064	0.01%
2022/11/18	2.2	54.28	0	0.00	53.40	2.2	37,282	0.01%
2022/11/17	3	55.00	31	55.12	54.70	-28	38,061	-0.07%
2022/11/16	19	54.52	11.5	54.51	54.50	7.5	38,499	0.02%
2022/11/15	31	54.03	10	54.27	54.30	21	38,967	0.05%
2022/11/14	1	54.30	24.1	54.10	54.30	-23.1	39,829	-0.06%
2022/11/11	0	0.00	12	52.78	52.40	-12	40,889	-0.03%
2022/11/10	19	52.71	10	53.08	52.70	9	41,712	0.02%
2022/11/09	37	52.70	18.1	52.76	53.40	18.9	42,307	0.04%
2022/11/08	36.1	53.37	55	53.56	51.80	-18.9	43,100	-0.04%
2022/11/07	40	53.16	12	53.08	52.50	28	43,801	0.06%
2022/11/04	32.2	53.25	36.1	53.72	53.50	-3.9	44,700	-0.01%
2022/11/03	21	52.45	28.3	52.26	52.70	-7.3	44,986	-0.02%
2022/11/02	7	50.49	3	51.07	50.50	4	45,218	0.01%
2022/11/01	0	0.00	40	50.50	50.90	-40	46,009	-0.09%
2022/10/31	8	50.25	23.5	50.44	50.50	-15.5	46,929	-0.03%
2022/10/28	11.1	49.08	0.5	48.65	48.30	10.6	48,686	0.02%
2022/10/27	3	49.53	12	50.11	50.30	-9	49,722	-0.02%
2022/10/26	6	48.72	0	0.00	48.40	6	50,392	0.01%
2022/10/25	14	49.59	3	49.27	49.05	11	51,129	0.02%
2022/10/24	19	50.26	2.2	49.75	49.65	16.8	52,478	0.03%
2022/10/21	18.2	50.61	1	49.25	49.25	17.2	54,504	0.03%
2022/10/20	9	50.72	3	50.70	51.00	6	55,537	0.01%
2022/10/19	5.1	52.51	3.1	52.16	51.70	2	56,959	0.00%
2022/10/18	1.1	52.55	1	52.20	52.00	0.1	58,860	0.00%
2022/10/17	17.3	49.75	69.4	51.84	52.50	-52.1	62,994	-0.08%
2022/10/14	5	51.32	4.5	51.76	51.70	0.5	65,525	0.00%
2022/10/13	16.1	50.84	14	49.83	49.05	2.1	66,365	0.00%
2022/10/12	18	50.85	93.1	51.59	53.00	-75.1	66,666	-0.11%
2022/10/11	18.1	52.19	74	51.63	51.60	-55.9	67,341	-0.08%
2022/10/07	32	55.96	1	56.00	55.90	31	67,859	0.05%
2022/10/06	28	55.40	137	56.05	56.50	-109	69,128	-0.16%	大賣/鉅額交易
2022/10/05	14.7	56.07	16.1	55.70	55.00	-1.4	70,843	0.00%
2022/10/04	10	55.91	7.1	55.89	55.90	2.9	71,871	0.00%
2022/10/03	24	54.49	22	53.98	54.30	2	72,857	0.00%
2022/09/30	16.1	53.38	57.5	54.03	54.80	-41.4	75,063	-0.06%
2022/09/29	14.1	53.55	14.4	52.64	53.30	-0.3	77,665	0.00%
2022/09/28	49.4	53.98	115	53.11	52.00	-65.7	81,115	-0.08%	大賣/
2022/09/27	18.1	55.87	48	56.22	56.60	-29.9	82,606	-0.04%
2022/09/26	28	57.21	233.1	56.14	56.00	-205.1	83,725	-0.24%	大賣/鉅額交易
2022/09/23	39.2	62.40	7	61.77	60.80	32.2	84,788	0.04%
2022/09/22	65.9	63.80	58	62.99	62.70	7.9	85,208	0.01%
2022/09/21	35	63.17	33.7	64.02	64.50	1.3	85,680	0.00%
2022/09/20	13	62.85	16.4	62.62	62.80	-3.4	87,623	0.00%
2022/09/19	11.2	61.74	15.2	61.40	61.30	-4	87,693	0.00%
2022/09/16	5	61.50	7.4	61.46	61.20	-2.4	87,845	0.00%
2022/09/15	25.1	62.59	24	61.35	61.30	1.1	88,657	0.00%
2022/09/14	6.3	61.45	14.2	61.62	62.60	-7.9	89,958	-0.01%
2022/09/13	31.3	63.74	17	62.38	62.20	14.3	89,566	0.02%
2022/09/12	23	63.66	15.6	63.52	63.30	7.4	89,038	0.01%
2022/09/08	3.5	60.93	29	60.78	60.80	-25.5	88,042	-0.03%
2022/09/07	22	60.36	17	60.40	60.40	5	87,776	0.01%
2022/09/06	42.2	63.49	16	61.70	60.10	26.2	87,085	0.03%
2022/09/05	26.2	64.10	37.3	63.82	63.40	-11.1	86,076	-0.01%
2022/09/02	39.6	61.46	99.2	64.42	63.90	-59.6	84,883	-0.07%
2022/09/01	80.4	61.43	28.2	60.31	60.20	52.2	82,647	0.06%
2022/08/31	65.2	59.71	92.7	60.94	62.30	-27.5	81,807	-0.03%
2022/08/30	32.1	59.44	17	59.39	59.10	15.1	80,656	0.02%
2022/08/29	40.2	58.57	39	58.94	58.70	1.2	80,251	0.00%
2022/08/26	50.2	62.18	52.4	62.18	61.60	-2.2	79,833	0.00%
2022/08/25	21	60.80	33	61.05	61.00	-12	78,831	-0.02%
2022/08/24	45	60.46	11	59.77	59.50	34	78,464	0.04%
2022/08/23	30	60.36	7	60.51	60.20	23	77,650	0.03%
2022/08/22	31.6	62.41	48	61.46	61.00	-16.4	77,073	-0.02%
2022/08/19	80.2	64.51	56.1	64.95	63.90	24.2	76,527	0.03%
2022/08/18	129	65.05	71.3	64.43	64.20	57.7	75,462	0.08%	大買/
2022/08/17	18	63.50	51	64.87	65.50	-33	74,055	-0.04%
2022/08/16	106	64.49	72.4	62.81	62.50	33.6	72,978	0.05%	大買/
2022/08/15	45.1	61.97	68	63.47	64.50	-22.9	72,200	-0.03%
2022/08/12	83.5	63.91	17	64.01	63.20	66.5	71,105	0.09%
2022/08/11	60	63.60	51	63.95	63.80	9	70,103	0.01%
2022/08/10	16	60.61	23	61.56	62.00	-7	69,002	-0.01%
2022/08/09	85.1	59.84	56	59.66	59.70	29.1	68,156	0.04%
2022/08/08	56	58.70	87.2	60.21	60.40	-31.2	67,502	-0.05%
2022/08/05	10.5	59.66	97	60.96	62.00	-86.5	66,539	-0.13%
2022/08/04	52.5	60.72	67.3	58.49	58.30	-14.7	65,593	-0.02%
2022/08/03	38	65.20	21	64.61	63.30	17	63,697	0.03%
2022/08/02	65	64.50	56	64.48	64.30	9	62,596	0.01%
2022/08/01	75	65.74	74	65.79	65.80	1	61,911	0.00%
2022/07/29	108.2	65.54	96	65.54	65.10	12.2	61,030	0.02%	大買/
2022/07/28	69	66.49	61	66.10	65.40	8	59,645	0.01%
2022/07/27	37.2	63.89	28	64.09	64.70	9.2	57,530	0.02%
2022/07/26	122	66.33	24	65.21	64.20	98	56,412	0.17%	大買/
2022/07/25	70.6	65.67	61	66.30	66.60	9.6	55,233	0.02%
2022/07/22	227.6	66.38	169	65.96	64.70	58.5	53,167	0.11%	大買/大賣/
2022/07/21	55	61.57	72	63.66	65.60	-17	48,899	-0.03%
2022/07/20	30	59.93	46	60.22	59.70	-16	46,099	-0.03%
2022/07/19	26	59.05	16	57.98	58.10	10	44,897	0.02%
2022/07/18	18	60.54	12	60.13	59.10	6	44,100	0.01%
2022/07/15	51	60.25	28	59.06	58.90	23	42,995	0.05%
2022/07/14	63	59.23	44	59.79	60.70	19	42,083	0.05%
2022/07/13	141	60.82	59	60.13	58.40	82	40,525	0.20%	大買/
2022/07/12	74	59.41	49	58.70	57.60	25	38,521	0.06%
2022/07/11	53	60.05	37	60.66	60.90	16	36,860	0.04%
2022/07/08	72	60.37	63.2	61.28	60.50	8.8	35,597	0.02%
2022/07/07	38	59.79	78	60.87	61.70	-40	33,181	-0.12%
2022/07/06	92.2	59.52	43	59.64	56.90	49.2	30,092	0.16%
2022/07/05	57	58.46	45.2	59.50	60.70	11.8	26,355	0.04%
2022/07/04	15	51.72	39	53.85	55.20	-24	24,146	-0.10%
2022/07/01	29	50.59	24	50.07	50.20	5	22,541	0.02%
2022/06/30	15	49.60	7	49.26	48.90	8	20,532	0.04%
2022/06/29	112.2	55.04	4	53.60	52.00	108.2	19,418	0.56%	大買/鉅額交易
2022/06/28	54	58.88	52	58.23	57.70	2	17,930	0.01%
2022/06/27	15	56.80	4.2	57.45	57.80	10.8	15,291	0.07%
2022/06/24	2	50.80	9	52.60	52.60	-7	14,754	-0.05%
2022/06/23	110	48.83	22.1	48.35	47.90	87.9	14,113	0.62%	大買/
2022/06/22	121	47.22	70.2	49.34	49.70	50.8	13,272	0.38%	大買/
2022/06/21	4	45.98	2	45.18	46.30	2	11,791	0.02%
2022/06/20	0.1	43.30	0	0.00	42.10	0.1	11,763	0.00%
2022/06/17	4.1	44.71	0	0.00	44.00	4.1	11,742	0.03%
2022/06/14	5	45.33	0	0.00	46.45	5	12,146	0.04%
2022/06/06	3.2	49.34	2	49.40	49.00	1.2	13,971	0.01%
2022/06/02	1	50.50	1	50.80	49.25	0	14,489	0.00%
2022/06/01	2	49.80	0	50.30	49.55	2	14,792	0.01%
2022/05/31	0	49.70	7	48.49	50.00	-7	15,290	-0.05%
2022/05/27	2	47.25	0	0.00	47.05	2	17,646	0.01%
2022/05/25	0	0.00	2	45.93	46.00	-2	18,054	-0.01%
2022/05/23	2	47.60	1	47.80	47.30	1	18,733	0.01%
2022/05/20	0	0.00	0	46.75	47.00	0	19,058	0.00%
2022/05/19	0	0.00	2	45.75	46.70	-2	19,154	-0.01%
2022/05/18	0	0.00	0	47.25	47.20	0	19,316	0.00%
2022/05/17	4	47.05	6	46.70	47.20	-2	19,454	-0.01%
2022/05/16	0	0.00	4.1	46.65	45.70	-4.1	19,732	-0.02%
2022/05/13	0	0.00	0.2	45.88	45.90	-0.2	19,998	0.00%
2022/05/12	5.1	45.84	3.3	45.01	44.95	1.8	20,310	0.01%
2022/05/11	0.1	45.80	0	0.00	46.15	0.1	20,437	0.00%
2022/05/10	0	46.35	1.1	44.85	46.45	-1.1	20,644	-0.01%
2022/05/09	4	46.16	0	0.00	45.65	4	21,260	0.02%
2022/05/06	4	49.66	7	49.62	49.95	-3	21,534	-0.01%
2022/05/05	3	50.80	5	50.78	51.00	-2	22,316	-0.01%
2022/05/04	1	48.40	1	49.00	49.30	0	22,796	0.00%
2022/05/03	3	47.85	0	0.00	48.45	3	23,723	0.01%
2022/04/29	12	48.45	4	47.60	47.60	8	24,171	0.03%
2022/04/27	2.2	48.41	1	48.20	48.60	1.2	24,884	0.00%
2022/04/26	3	49.55	4	49.64	49.80	-1	25,059	0.00%
2022/04/25	1.1	48.82	0	0.00	48.75	1.1	25,311	0.00%
2022/04/22	0	0.00	2	51.00	51.10	-2	25,912	-0.01%
2022/04/21	1	52.80	7	52.06	53.00	-6	26,781	-0.02%
2022/04/20	1	53.90	5	53.00	53.10	-4	27,371	-0.01%
2022/04/18	1	54.60	1	53.30	53.20	0	29,264	0.00%
2022/04/15	5.2	54.63	5	54.64	54.20	0.2	29,725	0.00%
2022/04/14	0	56.20	1	56.70	56.10	-1	30,518	0.00%
2022/04/13	2.1	57.00	13	56.98	56.60	-11	31,079	-0.04%
2022/04/12	50	55.50	50	54.00	54.00	0	31,573	0.00%
2022/04/11	3.1	54.00	7	54.49	54.00	-4	32,647	-0.01%
2022/04/07	7	56.41	0	0.00	55.70	7	33,765	0.02%
2022/04/06	1	58.80	2	59.00	58.80	-1	34,281	0.00%
2022/04/01	0	0.00	1	60.00	60.00	-1	35,009	0.00%
2022/03/31	3	59.50	6	60.02	59.20	-3	35,554	-0.01%
2022/03/29	1	59.90	1	59.80	59.80	0	38,605	0.00%
2022/03/28	3	59.23	2	58.55	59.70	1	40,366	0.00%
2022/03/25	8	60.38	4	60.75	59.30	4	41,209	0.01%
2022/03/24	6.1	60.78	3	60.57	61.80	3.1	42,122	0.01%
2022/03/23	2	59.75	1	60.40	59.70	1	42,768	0.00%
2022/03/22	0	0.00	0	58.60	59.30	0	43,683	0.00%
2022/03/21	3	58.93	4	60.08	58.50	-1	44,434	0.00%
2022/03/18	3	58.27	1	58.30	58.50	2	44,939	0.00%
2022/03/17	0	0.00	3	58.53	58.60	-3	45,225	-0.01%
2022/03/15	1	56.30	1	55.60	55.60	0	46,642	0.00%
2022/03/11	8	57.51	7	57.26	57.80	1	49,421	0.00%
2022/03/10	10	58.00	11	58.44	58.10	-1	50,458	0.00%
2022/03/09	6	57.00	104	56.28	56.10	-98	52,280	-0.19%	大賣/
2022/03/08	49	60.20	84.1	58.56	56.80	-35.1	53,122	-0.07%
2022/03/07	4	62.15	102.1	60.61	60.10	-98.1	53,870	-0.18%	大賣/
2022/03/04	7.1	65.27	7	64.64	64.30	0.1	54,730	0.00%
2022/03/03	218.6	68.23	58	66.26	65.40	160.6	55,378	0.29%	大買/鉅額交易
2022/03/02	54	62.08	29.1	64.96	66.90	24.9	55,289	0.05%
2022/03/01	7	59.07	4	60.13	60.90	3	56,108	0.01%
2022/02/25	89	59.74	83	57.90	57.90	6	56,859	0.01%
2022/02/24	57.1	59.84	54.1	59.16	57.70	3.1	58,297	0.01%
2022/02/23	6.2	62.14	3	61.80	62.10	3.2	58,653	0.01%
2022/02/22	3.2	63.31	2	61.50	61.50	1.2	61,135	0.00%
2022/02/21	91	65.19	132	64.69	64.40	-41	62,116	-0.07%	大賣/
2022/02/18	1.2	65.21	30	65.57	65.80	-28.8	64,354	-0.04%
2022/02/17	1.1	65.28	3	65.13	65.20	-1.9	66,364	0.00%
2022/02/16	4	65.00	30	64.77	64.40	-26	69,945	-0.04%
2022/02/15	4	63.78	2	63.85	63.00	2	72,472	0.00%
2022/02/14	65.1	64.60	62.1	64.20	63.90	3	72,684	0.00%
2022/02/11	35.2	67.67	18.1	68.07	68.30	17.1	72,541	0.02%
2022/02/10	47	68.32	40	67.73	67.70	7	72,614	0.01%
2022/02/09	55	67.99	9	68.68	67.90	46	72,466	0.06%
2022/02/08	37.3	66.14	29	66.72	66.90	8.3	71,804	0.01%
2022/02/07	62	62.97	18	63.69	67.00	44	71,431	0.06%
2022/01/26	8	63.70	17.1	63.99	63.80	-9.1	70,997	-0.01%
2022/01/25	18.2	65.46	22	63.81	62.60	-3.9	70,780	-0.01%
2022/01/24	16	67.63	2.1	67.16	67.00	13.9	70,115	0.02%
2022/01/21	23.1	69.37	26	69.66	69.10	-2.9	69,798	0.00%
2022/01/20	20.3	68.97	6.1	68.89	69.20	14.2	69,315	0.02%
2022/01/19	12	69.78	2	70.20	69.90	10	69,702	0.01%
2022/01/18	11.2	70.51	7	70.74	70.50	4.2	70,003	0.01%
2022/01/17	23.3	70.70	18	70.82	70.60	5.3	72,127	0.01%
2022/01/14	14.1	67.45	73.2	68.65	69.00	-59.1	75,490	-0.08%
2022/01/13	10	71.31	15	70.87	71.00	-5	76,728	-0.01%
2022/01/12	7.2	72.19	156	71.77	72.00	-148.8	76,617	-0.19%	大賣/鉅額交易
2022/01/11	46.5	77.38	10.2	73.71	72.30	36.3	76,497	0.05%
2022/01/10	13	78.05	7	78.97	79.60	6	75,611	0.01%
2022/01/07	76.3	81.56	16.2	79.18	78.00	60.1	75,101	0.08%
2022/01/06	6	81.47	9	81.76	82.00	-3	74,186	0.00%
2022/01/05	41.5	83.49	119	82.03	81.60	-77.5	73,565	-0.11%	大賣/
2022/01/04	59	86.69	40	86.30	84.60	19	72,904	0.03%
2022/01/03	79.1	85.18	42.5	85.93	86.00	36.6	71,769	0.05%
2021/12/30	54.1	84.65	19	84.71	84.80	35.1	70,921	0.05%
2021/12/29	24.2	83.02	55	84.60	85.80	-30.8	70,467	-0.04%
2021/12/28	50.1	85.16	119.1	83.34	83.00	-69	69,792	-0.10%	大賣/
2021/12/27	110	86.61	85	86.24	85.60	25	69,030	0.04%	大買/
2021/12/24	127.6	87.60	57	87.07	86.40	70.6	68,493	0.10%	大買/
2021/12/23	60	85.82	85	86.49	87.10	-25	66,633	-0.04%
2021/12/22	64.3	85.98	75.6	86.48	83.80	-11.4	65,222	-0.02%
2021/12/21	123	83.74	91	83.71	83.00	32	63,397	0.05%	大買/
2021/12/20	26.4	82.34	51	84.03	84.90	-24.6	62,609	-0.04%
2021/12/17	27.2	80.86	68	81.26	80.80	-40.8	61,374	-0.07%
2021/12/16	94	81.50	48.4	82.33	83.30	45.6	60,439	0.08%
2021/12/15	50.1	77.95	53	78.25	80.10	-2.9	59,346	0.00%
2021/12/14	21.2	76.83	118.6	76.06	75.70	-97.4	58,582	-0.17%	大賣/
2021/12/13	4.1	81.33	1	80.40	80.10	3.1	57,890	0.01%
2021/12/10	33.1	81.45	23.5	80.93	80.70	9.6	57,413	0.02%
2021/12/09	29.1	82.11	37.2	81.82	81.30	-8.1	56,784	-0.01%
2021/12/08	30.7	84.85	14	84.77	81.30	16.7	55,622	0.03%
2021/12/07	135.3	86.46	42	87.48	84.00	93.3	54,330	0.17%	大買/
2021/12/06	140.2	84.74	35	85.79	86.10	105.2	52,273	0.20%	大買/鉅額交易
2021/12/03	54	85.07	69.2	85.13	85.20	-15.2	50,932	-0.03%
2021/12/02	98.1	82.92	22	81.42	80.20	76.1	48,676	0.16%
2021/12/01	31	78.44	41.1	80.69	83.40	-10.1	47,284	-0.02%
2021/11/30	23	80.53	17	80.02	77.50	6	45,911	0.01%
2021/11/29	14.4	74.73	99.4	76.84	78.00	-85	44,541	-0.19%
2021/11/26	54.7	78.62	126.4	78.88	77.80	-71.7	43,241	-0.17%	大賣/
2021/11/25	21.4	82.48	18.6	82.97	81.00	2.8	41,666	0.01%
2021/11/24	21.2	80.15	158	79.69	79.40	-136.8	39,840	-0.34%	大賣/鉅額交易
2021/11/23	73.4	80.11	30.1	79.05	78.40	43.3	38,800	0.11%
2021/11/22	43.2	87.85	44	87.57	86.70	-0.8	36,977	0.00%
2021/11/19	92.1	88.51	95	89.12	87.60	-2.9	35,950	-0.01%
2021/11/18	48.1	86.42	44	86.76	86.10	4.1	33,342	0.01%
2021/11/17	57.3	84.67	61.3	85.47	87.50	-4	31,980	-0.01%
2021/11/16	48.1	86.95	233.2	83.74	82.10	-185.1	29,613	-0.62%	大賣/鉅額交易
2021/11/15	65.2	94.06	56	93.27	90.90	9.2	27,416	0.03%
2021/11/12	75.2	87.30	85.7	88.60	90.90	-10.5	23,622	-0.04%
2021/11/11	52.5	87.49	7	85.26	82.70	45.5	20,738	0.22%
2021/11/10	40.3	82.65	61	88.13	89.60	-20.7	20,223	-0.10%
2021/11/09	26	78.76	20.3	82.03	81.50	5.7	19,998	0.03%
2021/11/08	11	71.59	69.2	76.24	77.00	-58.2	19,674	-0.30%
2021/11/05	2	66.50	10	67.45	70.00	-8	19,478	-0.04%
2021/11/04	49	70.86	28	67.98	67.00	21	19,373	0.11%
2021/11/03	32.5	66.16	37	68.54	71.20	-4.5	19,313	-0.02%
2021/11/02	43	72.00	15.7	68.70	68.20	27.3	18,997	0.14%
2021/11/01	28.4	69.00	30.6	72.04	72.10	-2.2	18,681	-0.01%
2021/10/29	25	60.96	93	65.26	65.60	-68	18,466	-0.37%
2021/10/28	66	58.55	37	59.56	59.70	29	18,452	0.16%
2021/10/27	57.2	60.43	49	59.98	60.00	8.2	18,184	0.05%
2021/10/26	49.2	53.76	28	57.38	58.30	21.2	17,528	0.12%
2021/10/25	103.4	52.90	90.5	52.97	53.00	12.9	16,933	0.08%	大買/
2021/10/22	128.4	51.72	89.1	52.12	52.50	39.2	14,480	0.27%	大買/
2021/10/21	149.1	47.22	78	47.05	48.25	71	10,349	0.69%	大買/
2021/10/20	106	41.23	27.1	43.69	43.90	78.9	8,083	0.98%	大買/
2021/10/19	157	39.08	9	40.02	39.95	148	7,487	1.98%	大買/鉅額交易
2021/10/18	0	0.00	3	37.54	38.40	-3	6,797	-0.04%
2021/10/15	0	0.00	8.5	35.11	34.95	-8.5	6,498	-0.13%
2021/10/14	1	34.05	0	0.00	34.05	1	6,485	0.02%
2021/10/12	1	34.20	0	0.00	34.35	1	6,507	0.02%
2021/10/07	2	35.78	1	35.45	35.95	1	6,559	0.02%
2021/10/05	2	34.68	0	0.00	35.00	2	6,642	0.03%
2021/10/01	0	0.00	150	34.94	34.90	-150	6,716	-2.23%	大賣/鉅額交易
2021/09/30	11	36.70	5.1	36.70	36.80	6	6,735	0.09%
2021/09/29	0	0.00	1	37.50	36.65	-1	6,833	-0.01%
2021/09/28	0	0.00	3	38.55	38.35	-3	6,804	-0.04%
2021/09/27	3	38.27	0	0.00	37.85	3	6,787	0.04%
2021/09/22	0	0.00	1	36.35	36.15	-1	6,928	-0.01%
2021/09/17	121	38.31	20	37.43	37.40	101	7,059	1.43%	大買/鉅額交易
2021/09/16	50	38.00	0.1	37.95	38.40	50	6,981	0.72%
2021/09/14	0.1	37.00	2	37.70	36.90	-1.9	6,957	-0.03%
2021/09/13	1	37.55	11	36.42	37.85	-10	6,938	-0.14%
2021/09/09	1	34.70	0	0.00	34.60	1	7,102	0.01%
2021/09/08	1	34.50	0	0.00	34.40	1	7,245	0.01%
2021/08/27	1	35.25	1	35.35	35.15	0	8,678	0.00%
2021/08/23	0	0.00	110	35.52	35.50	-110	9,076	-1.21%	大賣/鉅額交易
2021/08/19	0.1	34.95	0	0.00	34.65	0.1	9,207	0.00%
2021/08/17	1.1	35.54	0	0.00	35.35	1.1	9,273	0.01%
2021/08/13	0	0.00	100	37.08	37.00	-100	9,400	-1.06%
2021/08/11	0.3	37.60	7	37.80	37.80	-6.7	9,679	-0.07%
2021/08/10	3	38.97	0	0.00	38.90	3	9,767	0.03%
2021/08/09	1	39.00	1	39.00	38.60	0	9,968	0.00%
2021/08/06	20	41.66	16	40.75	40.35	4	10,073	0.04%
2021/08/05	9	41.85	6	41.81	41.90	3	10,230	0.03%
2021/08/04	51.5	41.71	0.1	41.75	41.55	51.5	10,568	0.49%
2021/08/03	56	40.62	0.1	40.79	41.45	55.9	10,726	0.52%
2021/08/02	101	39.77	57	39.67	39.95	44	10,541	0.42%	大買/
2021/07/30	50	39.15	2	39.00	39.25	48	10,549	0.45%
2021/07/29	0	0.00	3	37.47	37.90	-3	10,492	-0.03%
2021/07/28	1	35.45	0	0.00	35.35	1	10,650	0.01%
2021/07/27	0	0.00	1	37.75	36.75	-1	11,139	-0.01%
2021/07/23	3	37.65	15	37.10	37.20	-12	11,968	-0.10%
2021/07/22	0	0.00	1	37.00	36.80	-1	12,402	-0.01%
2021/07/21	0	0.00	31	36.89	36.45	-31	12,772	-0.24%
2021/07/19	1	37.55	2	37.63	37.50	-1	14,204	-0.01%
2021/07/16	1	38.00	0	0.00	37.60	1	14,660	0.01%
2021/07/14	2	37.05	2	37.05	36.60	0	15,345	0.00%
2021/07/13	6	37.83	0	0.00	37.40	6	16,141	0.04%
2021/07/12	12	38.10	0	0.00	37.80	12	16,954	0.07%
2021/07/08	1	37.70	4	38.15	37.95	-3	17,835	-0.02%
2021/07/07	4	38.61	10	38.53	38.15	-6	18,004	-0.03%
2021/07/06	2	38.60	57	38.37	38.30	-55	18,135	-0.30%
2021/07/05	0	0.00	3	39.92	39.75	-3	18,084	-0.02%
2021/07/02	0	0.00	2	38.85	38.85	-2	18,091	-0.01%
2021/07/01	2	38.75	36	38.52	38.45	-34	18,302	-0.19%
2021/06/30	0	0.00	50	39.36	39.30	-50	18,294	-0.27%
2021/06/29	18.1	39.91	0	0.00	39.20	18.1	18,468	0.10%
2021/06/28	1.1	41.62	0.1	41.35	41.05	1	18,540	0.01%
2021/06/25	2	41.08	1	41.10	40.50	1	18,401	0.01%
2021/06/24	0	40.80	200.1	40.93	40.85	-200	18,544	-1.08%	大賣/鉅額交易
2021/06/23	0	0.00	10	40.53	40.80	-10	18,455	-0.05%
2021/06/22	5.1	40.47	4.1	39.54	39.50	1	18,352	0.01%
2021/06/18	2	41.30	16	41.34	39.95	-14	18,080	-0.08%
2021/06/17	21	40.53	163	40.50	40.60	-142	17,986	-0.79%	大賣/鉅額交易
2021/06/16	81.1	41.18	81	40.20	40.10	0.1	17,926	0.00%
2021/06/15	401	41.13	53.1	41.72	41.95	347.9	17,718	1.96%	大買/鉅額交易
2021/06/10	6.1	37.94	65	37.79	38.15	-58.9	17,007	-0.35%
2021/06/09	65.1	38.27	5	37.44	37.20	60.1	16,904	0.36%
2021/06/07	3	35.33	0	0.00	35.85	3	16,735	0.02%
2021/06/04	7	36.70	0	0.00	36.65	7	16,664	0.04%
2021/06/03	1	36.40	0	0.00	37.25	1	16,671	0.01%
2021/06/02	0.1	36.75	1	36.55	36.40	-0.9	16,689	-0.01%
2021/06/01	10	37.25	2	37.85	37.25	8	16,592	0.05%
2021/05/31	2	36.73	3	36.93	37.05	-1	16,440	-0.01%
2021/05/28	0	0.00	2	36.48	36.40	-2	16,429	-0.01%
2021/05/27	0	0.00	10	35.70	36.20	-10	16,365	-0.06%
2021/05/26	2	35.88	100	35.85	35.75	-98	16,338	-0.60%
2021/05/25	5	35.50	15	35.36	35.50	-10	16,250	-0.06%
2021/05/24	22	35.14	12	35.73	35.25	10	16,189	0.06%
2021/05/21	13	34.79	11	34.65	34.65	2	16,131	0.01%
2021/05/20	12	34.22	0	0.00	33.70	12	16,144	0.07%
2021/05/19	0	0.00	201	34.12	34.25	-201	15,972	-1.26%	大賣/鉅額交易
2021/05/18	0	0.00	101	34.11	34.25	-101	15,837	-0.64%	大賣/鉅額交易
2021/05/17	12	33.05	303	32.20	32.10	-291	15,722	-1.85%	大賣/鉅額交易
2021/05/14	0	0.00	90	34.36	34.50	-90	15,490	-0.58%
2021/05/13	3	35.87	160	35.16	35.05	-157	15,242	-1.03%	大賣/鉅額交易
2021/05/12	7	37.96	52	36.55	36.25	-45	14,940	-0.30%
2021/05/11	13	38.18	281.5	37.88	38.00	-268.5	14,462	-1.86%	大賣/鉅額交易
2021/05/10	0	0.00	86	40.61	40.55	-86	14,152	-0.61%
2021/05/07	1.1	39.95	153	40.66	40.50	-151.9	14,117	-1.08%	大賣/鉅額交易
2021/05/06	4	39.70	2	40.30	39.65	2	13,953	0.01%
2021/05/05	0.1	39.80	0	0.00	39.45	0.1	13,762	0.00%
2021/05/04	94	42.46	16.9	40.19	40.60	77.1	13,491	0.57%
2021/05/03	142	43.00	87	42.31	42.15	55	12,947	0.42%	大買/
2021/04/29	13	42.93	247	41.75	41.60	-234	12,558	-1.86%	大賣/鉅額交易
2021/04/28	18	43.49	16	43.33	43.10	2	12,112	0.02%
2021/04/27	76	42.99	2.1	43.10	43.15	74	11,739	0.63%
2021/04/26	591	43.48	62	45.11	44.70	529	11,342	4.66%	大買/鉅額交易
2021/04/23	67	39.28	108	41.09	41.80	-41	10,462	-0.39%	大賣/
2021/04/22	138	40.61	39	40.52	38.00	99	9,884	1.00%	大買/
2021/04/21	102.5	41.13	9	40.77	40.60	93.5	9,433	0.99%	大買/
2021/04/20	45	39.26	13.2	38.99	39.95	31.8	9,050	0.35%
2021/04/19	299.1	41.01	77.1	40.45	40.10	222	8,710	2.55%	大買/鉅額交易
2021/04/16	388	38.32	89.2	38.83	39.45	298.8	7,903	3.78%	大買/鉅額交易
2021/04/15	62	34.07	54	35.65	35.90	8	7,040	0.11%
2021/04/14	28	33.26	4.2	32.96	32.65	23.8	6,352	0.37%
2021/04/13	62	33.44	12	33.41	33.10	50	6,203	0.81%
2021/04/12	4.4	31.94	45	32.32	32.80	-40.6	5,987	-0.68%
2021/04/09	2	31.60	0	0.00	31.50	2	5,789	0.03%
2021/04/08	10	31.55	0	0.00	31.45	10	5,763	0.17%
2021/04/07	161	31.89	127	31.87	31.45	34	5,728	0.59%	大買/大賣/
2021/04/06	20.2	31.50	0	0.00	30.95	20.2	5,545	0.36%
2021/04/01	65	31.33	1	31.10	31.20	64	5,507	1.16%
2021/03/31	246	30.75	2	30.65	30.85	244	5,291	4.61%	大買/鉅額交易
2021/03/29	20	30.00	0	0.00	29.70	20	5,032	0.40%
2021/03/26	0	0.00	1	28.85	28.85	-1	4,899	-0.02%
2021/03/24	0	0.00	5	28.95	29.05	-5	5,108	-0.10%
2021/03/23	0	0.00	5	29.30	29.00	-5	5,115	-0.10%
2021/03/22	0	0.00	12	29.21	29.20	-12	5,117	-0.23%
2021/03/19	3	29.00	0	0.00	29.10	3	5,107	0.06%
2021/03/12	10	29.10	0	0.00	28.75	10	5,570	0.18%
2021/03/11	1	29.00	5	28.85	29.00	-4	5,683	-0.07%
2021/03/10	1	28.60	11	28.34	28.50	-10	5,756	-0.17%
2021/03/08	15	28.05	0	0.00	28.10	15	6,033	0.25%
2021/03/05	0	0.00	2	28.60	28.55	-2	6,024	-0.03%
2021/03/03	1	29.20	0.1	29.20	29.30	1	6,148	0.02%
2021/03/02	0	0.00	40	29.00	28.60	-40	6,130	-0.65%
2021/02/25	0	0.00	10	29.15	29.15	-10	6,251	-0.16%
2021/02/24	10.2	28.90	1	29.15	28.75	9.2	6,335	0.15%
2021/02/23	10	29.00	10	29.15	29.05	0	6,537	0.00%
2021/02/22	7	28.85	16	28.75	29.35	-9	6,546	-0.14%
2021/02/19	0	0.00	4	28.35	28.30	-4	6,546	-0.06%
2021/02/18	10	28.35	1	28.35	28.60	9	6,541	0.14%
2021/02/17	0	0.00	1	28.50	28.55	-1	6,536	-0.02%
2021/02/05	0	0.00	5	28.05	28.00	-5	6,498	-0.08%
2021/02/03	0	0.00	2	28.35	28.35	-2	6,522	-0.03%
2021/02/02	2	28.18	0	0.00	28.30	2	6,595	0.03%
2021/02/01	0	0.00	20	28.45	28.00	-20	6,638	-0.30%
2021/01/29	1	28.15	0	0.00	28.45	1	6,598	0.02%
2021/01/26	1	28.10	1	28.00	28.00	0	6,491	0.00%
2021/01/25	1	27.85	0	0.00	28.25	1	6,474	0.02%
2021/01/22	1	27.85	0	0.00	27.85	1	6,458	0.02%
2021/01/21	22	28.27	1	28.10	28.00	21	6,408	0.33%
2021/01/20	5	28.27	0.1	28.40	28.30	4.9	6,375	0.08%
2021/01/19	2.1	29.20	0	0.00	29.15	2.1	6,314	0.03%
2021/01/15	0	0.00	1	29.70	29.80	-1	6,253	-0.02%
2021/01/13	2	29.45	0	0.00	29.75	2	6,175	0.03%
2021/01/07	1	29.90	0	0.00	29.95	1	5,996	0.02%
2021/01/06	2	30.45	0	0.00	30.00	2	5,955	0.03%
2021/01/05	3	30.83	0	0.00	30.85	3	5,853	0.05%
2021/01/04	2	30.88	0	0.00	31.40	2	5,805	0.03%
2020/12/30	13	31.20	0	0.00	31.25	13	5,816	0.22%
2020/12/29	2	31.43	0	0.00	31.30	2	5,781	0.03%
2020/12/28	2	30.85	0	0.00	31.20	2	5,705	0.04%
2020/12/22	10	30.75	10	30.65	30.05	0	5,630	0.00%
2020/12/17	0	0.00	2	31.25	31.20	-2	5,477	-0.04%
2020/12/16	0	0.00	4	31.08	31.25	-4	5,463	-0.07%
2020/12/15	0	0.00	1	31.30	30.55	-1	5,455	-0.02%
2020/12/11	0	0.00	1	31.25	30.90	-1	5,397	-0.02%
2020/12/09	0	0.00	14	32.27	32.45	-14	5,222	-0.27%
2020/12/08	11.1	32.13	10	31.85	31.80	1.1	5,085	0.02%
2020/12/07	0	0.00	2	31.65	31.70	-2	5,005	-0.04%
2020/12/04	10	31.65	2	31.30	31.30	8	4,944	0.16%
2020/12/03	14	31.99	13	32.11	32.05	1	4,829	0.02%
2020/12/02	0	0.00	4	31.35	31.50	-4	4,736	-0.08%
2020/12/01	1	31.35	0	0.00	31.30	1	4,723	0.02%
2020/11/30	1	31.30	1	31.00	31.30	0	4,715	0.00%
2020/11/27	3	31.03	2	30.90	31.00	1	4,718	0.02%
2020/11/25	1	31.05	2	30.88	30.60	-1	4,826	-0.02%
2020/11/23	4	30.31	0	0.00	30.25	4	4,833	0.08%
2020/11/20	4	30.51	3	30.58	30.45	1	4,811	0.02%
2020/11/19	2	29.55	0	0.00	29.50	2	4,603	0.04%
2020/11/18	1	29.40	4	29.31	29.40	-3	4,566	-0.07%
2020/11/17	0	0.00	1	28.45	28.55	-1	4,468	-0.02%
2020/11/16	0	0.00	3	28.58	28.55	-3	4,604	-0.07%
2020/11/11	0	0.00	3	28.95	29.15	-3	4,650	-0.06%
2020/11/09	1	28.60	1	28.70	28.60	0	4,601	0.00%
2020/11/03	1	28.55	0	0.00	28.65	1	4,771	0.02%
2020/10/29	0	29.20	1	28.80	28.80	-1	5,076	-0.02%
2020/10/28	0.4	29.25	0	29.60	29.00	0.4	5,093	0.01%
2020/10/23	2	28.70	0	0.00	28.75	2	5,166	0.04%
2020/10/16	1	28.80	0	0.00	28.60	1	5,630	0.02%
2020/10/15	1	29.10	0	0.00	29.00	1	5,689	0.02%
2020/10/14	0	0.00	2	29.50	29.45	-2	5,784	-0.03%
2020/10/13	2	29.25	0	0.00	29.15	2	5,862	0.03%
2020/10/08	0	0.00	1	29.20	29.20	-1	6,003	-0.02%
2020/10/07	0	0.00	4	29.79	29.50	-4	6,051	-0.07%
2020/09/25	4	28.36	1	28.00	28.35	3	6,782	0.04%
2020/09/24	2	28.70	3	28.55	28.35	-1	6,839	-0.01%
2020/09/23	1	29.35	0	0.00	29.30	1	6,911	0.01%
2020/09/22	0	0.00	5	29.70	29.60	-5	7,288	-0.07%
2020/09/15	1	30.65	1	30.90	30.70	0	7,687	0.00%
2020/09/14	1	30.45	1	30.45	30.45	0	7,913	0.00%
2020/09/09	1	31.00	1	30.30	31.00	0	8,241	0.00%
2020/09/08	5	30.90	0	0.00	30.45	5	8,310	0.06%
2020/09/07	2	31.30	3	31.72	31.00	-1	8,379	-0.01%
2020/09/04	0	0.00	2	30.00	30.60	-2	8,293	-0.02%
2020/09/03	0	0.00	10	30.66	30.55	-10	8,287	-0.12%
2020/09/02	0	0.00	11	31.10	30.80	-11	8,260	-0.13%
2020/09/01	2	30.43	10.1	30.60	30.45	-8.1	8,207	-0.10%
2020/08/31	2	30.75	2	30.40	30.10	0	8,182	0.00%
2020/08/28	2	30.10	2	30.03	30.00	0	8,058	0.00%
2020/08/27	6	30.22	1	30.20	29.80	5	8,063	0.06%
2020/08/26	1	29.75	0	0.00	30.05	1	7,941	0.01%
2020/08/24	10	28.95	2	29.13	28.90	8	7,983	0.10%
2020/08/20	5	28.25	0	0.00	28.10	5	8,171	0.06%
2020/08/14	0	0.00	20	29.95	30.00	-20	8,261	-0.24%
2020/08/13	11	29.46	30	29.75	29.45	-19	8,271	-0.23%
2020/08/12	11	29.84	0	0.00	29.75	11	8,262	0.13%
2020/08/11	1	30.15	0	0.00	30.15	1	8,251	0.01%
2020/08/10	11	30.24	1	30.45	30.45	10	8,272	0.12%
2020/08/07	21	30.21	11	30.15	30.10	10	8,296	0.12%
2020/08/06	3	31.02	10	31.20	31.05	-7	8,239	-0.08%
2020/07/31	2	30.00	0	0.00	29.90	2	8,109	0.02%
2020/07/28	12	29.17	0	0.00	28.95	12	8,104	0.15%
2020/07/27	6	30.40	10	30.40	30.05	-4	8,020	-0.05%
2020/07/24	5	30.85	10	31.50	30.75	-5	7,968	-0.06%
2020/07/23	11	30.95	1	31.45	30.90	10	7,898	0.13%
2020/07/22	1	31.55	40	31.30	31.25	-39	7,899	-0.49%
2020/07/21	1	31.25	0	0.00	31.20	1	7,864	0.01%
2020/07/20	0	0.00	2	31.20	31.50	-2	7,808	-0.03%
2020/07/17	21	30.71	20	31.00	31.00	1	7,761	0.01%
2020/07/16	2	31.25	20	31.60	31.15	-18	7,761	-0.23%
2020/07/15	0	0.00	1	31.15	30.70	-1	7,708	-0.01%
2020/07/14	20	31.30	0	0.00	31.00	20	7,806	0.26%
2020/07/13	24	31.83	26	31.85	31.80	-2	7,782	-0.03%
2020/07/10	3	31.85	7	31.90	31.30	-4	7,843	-0.05%
2020/07/09	8	33.16	4	33.38	32.90	4	7,741	0.05%
2020/07/08	0	0.00	101	33.42	33.45	-101	7,696	-1.31%	大賣/鉅額交易
2020/07/07	7	33.72	6	33.30	32.95	1	7,652	0.01%
2020/07/06	20	33.19	30	33.44	33.10	-10	7,565	-0.13%
2020/07/03	86	32.89	45	32.38	32.40	41	7,551	0.54%
2020/07/02	23	32.71	20	32.45	32.50	3	7,536	0.04%
2020/07/01	108	33.15	3	33.00	32.35	105	7,466	1.41%	大買/鉅額交易
2020/06/30	65	31.20	59	31.42	33.15	6	7,086	0.08%
2020/06/22	8	30.71	5	30.50	30.50	3	6,869	0.04%
2020/06/19	0	0.00	3	31.00	30.30	-3	6,947	-0.04%
2020/06/18	2	30.70	0	0.00	30.80	2	6,746	0.03%
2020/06/17	6	31.10	5	30.78	30.75	1	6,739	0.01%
2020/06/15	2	29.25	0	0.00	29.70	2	7,172	0.03%
2020/06/12	2	28.55	0	0.00	29.15	2	7,177	0.03%
2020/06/11	14	29.87	24	30.21	29.85	-10	7,204	-0.14%
2020/06/10	1	30.10	3	30.17	30.05	-2	7,285	-0.03%
2020/06/09	4	30.29	1	30.50	30.15	3	7,462	0.04%
2020/06/08	0	0.00	7	30.51	30.45	-7	7,598	-0.09%
2020/06/05	0	0.00	1	30.25	30.15	-1	7,587	-0.01%
2020/06/04	20	30.25	0	0.00	30.20	20	7,633	0.26%
2020/06/02	1	30.00	0	0.00	30.00	1	7,759	0.01%
2020/06/01	5	30.40	0	0.00	30.55	5	7,836	0.06%
2020/05/28	3	29.83	10	29.75	29.60	-7	8,077	-0.09%
2020/05/27	0	0.00	4	30.94	30.70	-4	8,086	-0.05%
2020/05/26	2	30.15	1	30.15	30.00	1	8,123	0.01%
2020/05/25	1	29.40	0	0.00	29.50	1	8,136	0.01%
2020/05/22	0	0.00	2	28.40	28.10	-2	8,028	-0.02%
2020/05/21	11	28.88	0	0.00	28.80	11	8,024	0.14%
2020/05/20	30	29.20	0.2	28.85	28.70	29.8	8,128	0.37%
2020/05/19	0	0.00	10	28.25	28.65	-10	8,101	-0.12%
2020/05/11	1	28.60	0	0.00	28.90	1	7,968	0.01%
2020/05/08	1	28.90	1	28.95	28.90	0	7,937	0.00%
2020/05/07	2	28.70	4	29.00	29.10	-2	7,925	-0.03%
2020/05/05	1	29.50	13	29.70	29.40	-12	7,803	-0.15%
2020/05/04	11	29.41	0	0.00	29.25	11	7,814	0.14%
2020/04/30	1	30.15	17	30.05	30.00	-16	7,805	-0.20%
2020/04/29	0	0.00	50	30.15	29.85	-50	7,858	-0.64%
2020/04/28	2	30.25	2	29.90	29.95	0	7,869	0.00%
2020/04/27	0	0.00	3	30.08	30.00	-3	7,955	-0.04%
2020/04/24	14	28.73	0	0.00	29.15	14	7,894	0.18%
2020/04/23	12	28.78	3	28.73	28.80	9	7,896	0.11%
2020/04/22	1	28.40	0	0.00	28.60	1	7,870	0.01%
2020/04/21	36	29.31	11	29.25	28.80	25	7,852	0.32%
2020/04/20	8	29.94	3	30.03	30.05	5	7,769	0.06%
2020/04/16	0	0.00	5	31.30	31.20	-5	7,613	-0.07%
2020/04/15	3	31.68	3	31.77	31.20	0	7,598	0.00%
2020/04/14	0	0.00	11	30.60	30.60	-11	7,525	-0.15%
2020/04/13	0	0.00	70	30.51	30.60	-70	7,578	-0.92%
2020/04/10	0	0.00	5	30.00	30.40	-5	7,528	-0.07%
2020/04/09	0	0.00	5	29.80	29.70	-5	7,544	-0.07%
2020/04/08	20	30.00	7	30.34	30.35	13	7,478	0.17%
2020/04/07	35	29.11	0	0.00	29.25	35	7,348	0.48%
2020/04/06	0	0.00	1	29.30	29.35	-1	7,284	-0.01%
2020/04/01	1	28.65	1	28.45	28.90	0	7,353	0.00%
2020/03/31	1	28.55	0	0.00	28.40	1	7,422	0.01%
2020/03/27	40	29.18	0	0.00	27.95	40	7,509	0.53%
2020/03/26	0	0.00	1	28.75	28.85	-1	7,909	-0.01%
2020/03/25	4	29.13	5	29.00	28.90	-1	8,151	-0.01%
2020/03/24	0	0.00	102	28.44	28.40	-102	8,194	-1.24%	大賣/鉅額交易
2020/03/23	5	27.70	0	0.00	27.70	5	8,536	0.06%
2020/03/20	3	30.07	0	0.00	29.45	3	8,940	0.03%
2020/03/19	19	27.42	2	27.73	28.40	17	9,253	0.18%
2020/03/18	16	28.04	10	28.48	26.95	6	8,872	0.07%
2020/03/17	13	26.30	14	26.55	26.95	-1	9,000	-0.01%
2020/03/16	6	27.92	1	29.70	27.00	5	8,874	0.06%
2020/03/13	5	28.94	18	28.99	29.75	-13	8,709	-0.15%
2020/03/12	19	32.43	0	0.00	32.10	19	8,506	0.22%
2020/03/11	5	34.65	0	0.00	34.85	5	8,348	0.06%
2020/03/10	2	34.90	0	0.00	35.80	2	8,328	0.02%
2020/03/09	5	36.30	0	0.00	35.60	5	8,248	0.06%
2020/03/06	0	0.00	1	37.55	37.55	-1	8,123	-0.01%
2020/03/05	0	0.00	18	37.15	36.90	-18	8,060	-0.22%
2020/03/03	101	38.12	6	37.53	37.45	95	7,867	1.21%	大買/
2020/03/02	2	34.70	2	36.25	36.40	0	7,673	0.00%
2020/02/27	1	37.00	6	35.55	35.00	-5	7,547	-0.07%
2020/02/26	10	35.70	4	36.51	36.50	6	7,373	0.08%
2020/02/24	0	0.00	2	34.93	34.90	-2	7,183	-0.03%
2020/02/21	1	35.45	0	0.00	35.45	1	7,171	0.01%
2020/02/20	30	34.98	10	35.00	35.30	20	7,060	0.28%
2020/02/19	10	34.80	0	0.00	34.70	10	7,049	0.14%
2020/02/18	0	0.00	10	35.08	34.75	-10	7,057	-0.14%
2020/02/17	1	34.70	13	34.65	34.60	-12	7,086	-0.17%
2020/02/14	0	0.00	8	34.51	34.40	-8	7,082	-0.11%
2020/02/13	1	33.95	35	34.12	34.15	-34	7,087	-0.48%
2020/02/11	0	0.00	2	33.80	34.00	-2	7,123	-0.03%
2020/02/10	10	32.53	0	0.00	33.05	10	7,237	0.14%
2020/02/07	21	33.38	0	0.00	33.35	21	7,243	0.29%
2020/02/06	2	34.08	20	34.20	34.20	-18	7,237	-0.25%
2020/02/05	0	0.00	40	33.70	33.60	-40	7,244	-0.55%
2020/02/03	40	31.58	0	0.00	33.00	40	7,249	0.55%
2020/01/31	12	34.42	12	34.68	34.25	0	7,189	0.00%
2020/01/30	21	34.67	0	0.00	34.20	21	7,193	0.29%
2020/01/20	0	0.00	31	37.55	37.55	-31	7,143	-0.43%
2020/01/17	1	37.70	60	37.83	37.80	-59	7,229	-0.82%
2020/01/15	0	0.00	50	37.37	37.35	-50	7,445	-0.67%
2020/01/10	0	0.00	100	36.61	36.65	-100	7,450	-1.34%
2020/01/09	2	36.80	0	0.00	36.95	2	7,461	0.03%
2020/01/08	10	36.35	70	36.23	36.15	-60	7,466	-0.80%
2020/01/07	10	37.85	2	38.05	37.00	8	7,476	0.11%
2020/01/06	0	0.00	100	38.21	38.20	-100	7,443	-1.34%
2020/01/03	20	38.50	0	0.00	38.15	20	7,509	0.27%
2020/01/02	20	38.70	110	38.37	38.35	-90	7,550	-1.19%	大賣/
2019/12/31	0	0.00	2	38.45	38.45	-2	7,597	-0.03%
2019/12/30	0	0.00	1	38.50	38.35	-1	7,685	-0.01%
2019/12/27	1	38.90	1	39.00	38.50	0	7,650	0.00%
2019/12/26	1	38.70	100	38.33	38.40	-99	7,510	-1.32%
2019/12/25	1	39.45	51	38.92	38.90	-50	7,446	-0.67%
2019/12/24	0	0.00	70	38.84	38.75	-70	7,452	-0.94%
2019/12/23	107	40.57	8	40.44	39.20	99	7,343	1.35%	大買/
2019/12/20	56	39.05	72	39.09	39.00	-16	6,899	-0.23%
2019/12/19	69	38.14	39	38.38	38.50	30	6,622	0.45%
2019/12/18	123	38.61	7	38.59	38.10	116	6,490	1.79%	大買/鉅額交易
2019/12/17	306	38.68	6	38.31	38.00	300	6,134	4.89%	大買/鉅額交易
2019/12/16	143	38.05	68	38.72	39.10	75	5,802	1.29%	大買/
2019/12/13	0	0.00	1	35.60	35.55	-1	5,577	-0.02%
2019/12/12	11	36.96	5.1	37.42	36.40	5.9	5,540	0.11%
2019/12/09	5	35.10	9	35.11	35.10	-4	5,418	-0.07%
2019/12/06	1	35.50	1	35.55	35.50	0	5,434	0.00%
2019/12/05	0	0.00	1	35.65	35.85	-1	5,489	-0.02%
2019/12/04	5	35.10	0	0.00	35.15	5	5,506	0.09%
2019/12/03	0	0.00	1	35.45	35.45	-1	5,542	-0.02%
2019/12/02	1	35.00	19	35.37	35.40	-18	5,569	-0.32%
2019/11/29	0	0.00	2	35.05	35.05	-2	5,542	-0.04%
2019/11/28	1	35.55	4	35.35	35.35	-3	5,538	-0.05%
2019/11/27	5	35.89	5	36.26	35.90	0	5,556	0.00%
2019/11/26	7	35.27	1	35.30	35.20	6	5,461	0.11%
2019/11/25	0	0.00	1.1	35.01	35.00	-1.1	5,473	-0.02%
2019/11/22	3	34.95	0	0.00	34.85	3	5,519	0.05%
2019/11/20	1	34.75	0	0.00	34.75	1	5,526	0.02%
2019/11/19	1	35.10	0	0.00	35.10	1	5,512	0.02%
2019/11/18	0	0.00	2	35.40	35.50	-2	5,514	-0.04%
2019/11/15	4	34.85	2	34.93	34.85	2	5,509	0.04%
2019/11/14	13	34.45	3	34.10	34.35	10	5,518	0.18%
2019/11/13	2	34.95	0	0.00	34.95	2	5,520	0.04%
2019/11/12	4	34.81	0	0.00	35.05	4	5,576	0.07%
2019/11/11	9	35.05	0	0.00	34.65	9	5,626	0.16%
2019/11/08	2	35.65	2	35.85	35.75	0	5,640	0.00%
2019/11/07	15	35.74	5	35.95	36.10	10	5,692	0.18%
2019/11/06	2	37.38	99	36.96	36.90	-97	5,686	-1.71%
2019/11/05	0	0.00	7	37.68	37.50	-7	5,984	-0.12%
2019/11/04	0	0.00	100	37.31	37.30	-100	6,019	-1.66%
2019/11/01	0	0.00	1	37.30	37.30	-1	6,039	-0.02%
2019/10/31	1	37.10	190	36.81	36.80	-189	6,132	-3.08%	大賣/鉅額交易
2019/10/30	1	37.75	1	38.10	37.50	0	6,142	0.00%
2019/10/29	6	38.11	101	37.50	37.50	-95	6,135	-1.55%	大賣/
2019/10/28	6	38.21	0	0.00	37.90	6	6,209	0.10%
2019/10/25	76	39.06	5	38.60	38.75	71	6,201	1.14%
2019/10/24	3	38.90	14	39.06	39.25	-11	6,162	-0.18%
2019/10/23	42	38.93	4	38.93	38.50	38	6,182	0.61%
2019/10/22	17	38.29	11	38.18	38.00	6	6,083	0.10%
2019/10/21	15	37.94	0	0.00	38.10	15	6,093	0.25%
2019/10/18	3	38.02	1	38.60	37.90	2	6,115	0.03%
2019/10/17	0	0.00	1	38.15	38.10	-1	6,146	-0.02%
2019/10/16	1	38.00	2	37.60	37.50	-1	6,336	-0.02%
2019/10/15	12	38.36	1	38.55	37.95	11	6,533	0.17%
2019/10/14	5	38.32	5	38.27	38.25	0	6,572	0.00%
2019/10/09	5	38.06	3	38.48	37.70	2	6,532	0.03%
2019/10/08	17	37.96	11	38.15	38.25	6	6,479	0.09%
2019/10/07	6	37.54	21	37.76	37.50	-15	6,469	-0.23%
2019/10/04	9	37.16	12	37.18	36.85	-3	6,431	-0.05%
2019/10/03	2	36.15	3	36.35	36.45	-1	6,430	-0.02%
2019/10/02	0	0.00	117	36.06	36.05	-117	6,775	-1.73%	大賣/鉅額交易
2019/10/01	4	36.10	4	36.26	36.15	0	6,792	0.00%
2019/09/27	1	36.10	0	0.00	35.50	1	6,765	0.01%
2019/09/25	10	36.83	0	0.00	36.65	10	6,722	0.15%
2019/09/24	2	37.60	0	0.00	37.60	2	6,712	0.03%
2019/09/23	21	38.07	0	0.00	37.65	21	6,702	0.31%
2019/09/20	2	37.83	6	37.82	37.70	-4	6,702	-0.06%
2019/09/19	49	38.14	0.2	37.75	37.50	48.8	6,640	0.74%
2019/09/18	262	38.55	53.3	38.83	38.55	208.8	6,601	3.16%	大買/鉅額交易
2019/09/17	7	37.16	3	37.45	36.65	4	6,243	0.06%
2019/09/16	4	36.66	4	36.91	37.10	0	6,305	0.00%
2019/09/12	39	37.28	0	0.00	37.05	39	6,354	0.61%
2019/09/11	55	37.45	18	36.91	37.25	37	6,393	0.58%
2019/09/10	14	35.99	0	0.00	35.85	14	6,314	0.22%
2019/09/09	75	36.86	0	0.00	36.75	75	6,308	1.19%
2019/09/06	50	36.35	0	0.00	36.20	50	6,293	0.79%
2019/09/05	0	0.00	11	35.73	35.50	-11	6,436	-0.17%
2019/09/02	2	34.50	1	34.55	34.90	1	6,591	0.02%
2019/08/27	10	34.95	9	34.41	34.40	1	6,781	0.01%
2019/08/21	0	0.00	1	34.05	33.95	-1	6,878	-0.01%
2019/08/19	8	33.90	0	0.00	33.95	8	6,963	0.11%
2019/08/16	1	34.10	1	34.20	34.20	0	6,984	0.00%
2019/08/15	50	34.00	0	0.00	33.70	50	7,001	0.71%
2019/08/12	0	0.00	1	33.25	33.25	-1	7,124	-0.01%
2019/08/08	10	32.94	11	32.75	32.85	-1	7,143	-0.01%
2019/08/07	4	33.09	0	0.00	33.00	4	7,184	0.06%
2019/08/01	1	38.00	76	38.00	37.95	-75	7,349	-1.02%
2019/07/30	0	0.00	1	39.15	38.75	-1	7,993	-0.01%
2019/07/29	16	40.39	0	0.00	40.10	16	7,996	0.20%
2019/07/26	0	0.00	2	40.10	40.25	-2	8,005	-0.02%
2019/07/25	2	39.85	0	0.00	40.25	2	8,165	0.02%
2019/07/24	0	0.00	2	39.45	39.35	-2	8,097	-0.02%
2019/07/22	1	39.45	13	39.10	39.25	-12	8,204	-0.15%
2019/07/19	15	39.53	10	39.60	39.15	5	8,258	0.06%
2019/07/18	1	40.50	0	0.00	39.55	1	8,268	0.01%
2019/07/17	54	39.99	3	40.20	40.55	51	8,135	0.63%
2019/07/09	4	38.46	1	38.40	38.65	3	8,828	0.03%
2019/07/08	14	39.17	1	39.10	39.00	13	9,049	0.14%
2019/07/04	1	37.10	0	0.00	37.10	1	10,207	0.01%
2019/07/02	0	0.00	10	37.40	37.35	-10	10,901	-0.09%
2019/06/26	2	36.70	0	0.00	36.80	2	11,707	0.02%
2019/06/25	1	36.75	0	0.00	36.75	1	11,834	0.01%
2019/06/24	1	37.45	0	0.00	37.40	1	11,963	0.01%
2019/06/21	2	37.20	5	37.10	37.20	-3	12,065	-0.02%
2019/06/20	9	37.39	1	37.35	37.10	8	12,189	0.07%
2019/06/19	1	37.00	4	37.01	37.05	-3	12,635	-0.02%
2019/06/17	0	0.00	6	37.10	36.50	-6	13,098	-0.05%
2019/06/13	10	37.00	1	37.20	36.80	9	14,624	0.06%
2019/06/12	2	36.13	2	35.88	36.25	0	14,754	0.00%
2019/06/11	2	36.18	4	36.35	36.00	-2	14,900	-0.01%
2019/06/10	6	35.45	5	35.44	35.50	1	14,813	0.01%
2019/06/05	4	34.98	4	35.51	34.85	0	14,952	0.00%
2019/06/03	1	35.00	0	0.00	35.10	1	15,244	0.01%
2019/05/31	3	36.25	2	36.45	36.10	1	15,195	0.01%
2019/05/30	1	36.15	1	36.40	36.25	0	15,280	0.00%
2019/05/29	1	35.80	1	35.95	35.70	0	15,399	0.00%
2019/05/27	4	36.08	3	36.25	35.80	1	15,658	0.01%
2019/05/24	2	36.25	50	36.06	36.15	-48	16,081	-0.30%
2019/05/23	0	0.00	102	35.57	35.65	-102	16,183	-0.63%	大賣/鉅額交易
2019/05/22	20	36.06	15	36.15	36.10	5	16,253	0.03%
2019/05/21	4	35.59	5	35.25	36.65	-1	16,356	-0.01%
2019/05/20	0	0.00	11	34.58	34.55	-11	16,304	-0.07%
2019/05/17	18	34.66	10	35.15	34.55	8	16,364	0.05%
2019/05/16	20	35.97	11	36.08	35.50	9	16,401	0.05%
2019/05/15	1	36.60	1	36.55	36.70	0	16,463	0.00%
2019/05/14	4	35.39	5	35.40	35.65	-1	16,506	-0.01%
2019/05/13	11	35.81	13	35.80	35.40	-2	16,473	-0.01%
2019/05/10	15	36.55	14	37.11	36.45	1	16,462	0.01%
2019/05/09	21	37.99	11	37.87	37.20	10	16,372	0.06%
2019/05/08	19.3	37.97	19	37.82	37.50	0.3	16,549	0.00%
2019/05/07	19	39.53	196	39.15	39.20	-177	16,842	-1.05%	大賣/鉅額交易
2019/05/06	14	41.76	12	41.78	41.50	2	16,539	0.01%
2019/05/03	4	42.80	4	42.69	42.90	0	16,507	0.00%
2019/05/02	4	43.18	0	0.00	43.05	4	16,608	0.02%
2019/04/30	6	41.29	9	40.94	41.80	-3	16,598	-0.02%
2019/04/29	9	41.42	9	41.41	41.20	0	16,873	0.00%
2019/04/26	8	41.23	8	41.50	41.20	0	16,896	0.00%
2019/04/25	9	42.01	7	42.00	42.00	2	17,209	0.01%
2019/04/24	1	42.50	0	0.00	42.45	1	17,234	0.01%
2019/04/23	0	0.00	50	42.57	42.60	-50	17,276	-0.29%
2019/04/22	1	43.25	0	0.00	43.15	1	17,522	0.01%
2019/04/19	1	43.45	21	42.93	42.70	-20	17,712	-0.11%
2019/04/18	1	43.50	2	43.28	42.15	-1	17,796	-0.01%
2019/04/17	20	44.83	0	0.00	44.30	20	17,877	0.11%
2019/04/16	1	44.10	0	0.00	44.50	1	17,684	0.01%
2019/04/15	20	43.81	7	43.69	43.90	13	17,630	0.07%
2019/04/12	20	43.95	13	43.79	43.75	7	17,456	0.04%
2019/04/11	13	43.12	11	43.74	43.00	2	17,228	0.01%
2019/04/10	29	44.22	31	44.57	44.25	-2	16,912	-0.01%
2019/04/09	0	0.00	13	41.66	42.00	-13	15,995	-0.08%
2019/04/08	0	0.00	11	41.60	40.90	-11	15,740	-0.07%
2019/04/03	0	0.00	24	40.51	40.45	-24	15,536	-0.15%
2019/04/02	7	41.41	18	40.91	40.80	-11	15,407	-0.07%
2019/04/01	0	0.00	10	40.12	40.15	-10	15,066	-0.07%
2019/03/29	6	39.94	1	40.05	39.95	5	14,931	0.03%
2019/03/27	6	39.98	0	0.00	39.85	6	14,968	0.04%
2019/03/26	0	0.00	1	39.30	39.20	-1	14,863	-0.01%
2019/03/25	15	39.13	16	39.55	38.85	-1	14,975	-0.01%
2019/03/22	29	40.94	6	40.82	40.60	23	14,881	0.15%
2019/03/21	6	40.19	5	40.33	40.10	1	14,527	0.01%
2019/03/20	16	40.45	21	40.54	40.35	-5	14,483	-0.03%
2019/03/19	32	41.67	49	41.24	39.55	-17	14,288	-0.12%
2019/03/18	123	39.33	10	39.75	41.15	113	13,620	0.83%	大買/鉅額交易
2019/03/15	20	37.34	3	37.53	37.45	17	13,140	0.13%
2019/03/14	2	36.85	2	36.88	36.80	0	12,936	0.00%
2019/03/13	0	0.00	8	36.15	36.20	-8	13,061	-0.06%
2019/03/12	0	0.00	12	36.03	36.00	-12	13,193	-0.09%
2019/03/11	9	36.37	8	36.56	36.25	1	13,291	0.01%
2019/03/08	14	35.66	15	35.23	36.00	-1	13,536	-0.01%
2019/03/07	0	0.00	14	36.24	35.60	-14	14,841	-0.09%
2019/03/06	6	37.48	0	0.00	37.25	6	15,111	0.04%
2019/03/05	4	37.73	1	37.50	37.50	3	15,338	0.02%
2019/03/04	7	37.06	12	37.10	37.90	-5	15,348	-0.03%
2019/02/27	3	36.82	2	36.70	36.80	1	15,395	0.01%
2019/02/26	20	37.89	17	37.99	37.45	3	15,447	0.02%
2019/02/25	27	38.22	13	38.52	38.00	14	15,655	0.09%
2019/02/22	4	36.88	5	37.45	37.10	-1	15,441	-0.01%
2019/02/21	9	36.78	9	37.09	36.55	0	15,576	0.00%
2019/02/20	1	37.10	5	37.10	37.00	-4	15,698	-0.03%
2019/02/19	0	0.00	25	36.56	36.55	-25	15,945	-0.16%
2019/02/18	0	0.00	1	35.80	35.90	-1	16,167	-0.01%
2019/02/15	9	35.71	5	35.79	35.35	4	16,495	0.02%
2019/02/14	0	0.00	10	36.70	36.50	-10	17,457	-0.06%
2019/02/13	6	37.16	10	36.20	36.20	-4	17,620	-0.02%
2019/02/12	0	0.00	100	37.18	37.10	-100	17,598	-0.57%
2019/01/30	185	36.89	1	37.00	36.55	184	17,875	1.03%	大買/鉅額交易
2019/01/29	44	37.18	29	36.97	37.00	15	17,804	0.08%
2019/01/28	4	36.74	7	36.71	37.95	-3	17,508	-0.02%
2019/01/25	16	34.80	101	34.83	34.80	-85	17,053	-0.50%	大賣/
2019/01/24	3	34.45	5	34.51	34.45	-2	17,031	-0.01%
2019/01/23	13	34.48	15	34.52	34.50	-2	17,032	-0.01%
2019/01/22	17	34.10	0	0.00	34.00	17	16,931	0.10%
2019/01/21	5	33.98	5	33.92	34.10	0	16,789	0.00%
2019/01/18	5	33.06	2	32.73	32.95	3	16,517	0.02%
2019/01/17	14	32.70	11	32.64	32.85	3	16,516	0.02%
2019/01/16	7	34.17	17	34.10	34.05	-10	16,348	-0.06%
2019/01/15	42	33.83	53	33.76	33.80	-11	16,294	-0.07%
2019/01/14	19	33.91	17	33.86	33.60	2	16,235	0.01%
2019/01/11	1	34.00	1	33.70	33.60	0	15,993	0.00%
2019/01/10	3	34.77	3	34.53	34.60	0	15,728	0.00%
2019/01/09	2	35.65	100	35.63	35.35	-98	15,538	-0.63%
2019/01/08	10	37.28	1	37.25	37.00	9	15,237	0.06%
2019/01/07	5	37.18	1	36.95	36.70	4	15,272	0.03%
2019/01/04	5	35.43	5	36.30	36.50	0	15,269	0.00%
2019/01/02	18	35.73	4	35.39	36.10	14	15,459	0.09%
2018/12/28	0	0.00	6	35.44	35.35	-6	15,655	-0.04%
2018/12/27	88	36.85	88	36.56	36.50	0	15,552	0.00%
2018/12/26	2	36.35	1	36.55	36.20	1	15,523	0.01%
2018/12/25	5	36.10	5	36.20	36.05	0	15,419	0.00%
2018/12/20	6	36.96	6	35.91	35.90	0	15,428	0.00%
2018/12/19	0	0.00	0.1	38.40	38.15	-0.1	15,382	0.00%
2018/12/18	10	38.90	2	38.70	38.80	8	15,267	0.05%
2018/12/14	4	39.30	204	38.78	38.65	-200	14,964	-1.34%	大賣/鉅額交易
2018/12/13	1	38.75	200	38.85	38.90	-199	14,878	-1.34%	大賣/鉅額交易
2018/12/12	0	0.00	100	39.49	39.45	-100	14,731	-0.68%
2018/12/07	0	0.00	1	43.75	42.80	-1	14,188	-0.01%
2018/12/06	6	43.37	1	42.55	42.55	5	14,100	0.04%
2018/12/05	1	46.35	0	0.00	46.45	1	13,891	0.01%
2018/12/04	0	0.00	54	46.36	46.35	-54	13,879	-0.39%
2018/12/03	5	46.63	5	46.76	47.25	0	13,881	0.00%
2018/11/30	127	48.55	21	47.83	45.55	106	13,493	0.79%	大買/鉅額交易
2018/11/29	122	46.56	89	47.35	47.00	33	12,082	0.27%	大買/
2018/11/28	14	44.27	37	44.31	45.30	-23	11,511	-0.20%
2018/11/26	4	41.85	3	41.77	41.40	1	11,163	0.01%
2018/11/23	0	0.00	5	42.70	41.90	-5	10,973	-0.05%
2018/11/22	17	44.59	2	44.03	42.60	15	10,822	0.14%
2018/11/21	35	43.19	7	43.02	43.00	28	10,409	0.27%
2018/11/20	60	42.23	67	42.75	42.80	-7	10,156	-0.07%
2018/11/19	96	43.37	14	42.36	41.85	82	9,861	0.83%
2018/11/16	33	43.86	8	44.13	43.00	25	9,654	0.26%
2018/11/15	34	43.58	25	43.02	42.90	9	9,436	0.10%
2018/11/14	56	43.46	6	43.84	43.00	50	9,140	0.55%
2018/11/13	385	42.56	143	42.03	44.55	242	8,732	2.77%	大買/大賣/鉅額交易
2018/11/12	23	41.20	24	41.41	42.35	-1	7,639	-0.01%
2018/11/09	57	39.32	8	39.15	38.50	49	7,419	0.66%
2018/11/08	183	38.33	33	39.94	39.10	150	7,418	2.02%	大買/鉅額交易
2018/11/07	28	35.08	9	36.07	37.15	19	7,128	0.27%
2018/11/06	1	33.80	1	33.90	33.80	0	7,101	0.00%
2018/11/01	16	34.84	3	35.05	34.90	13	7,135	0.18%
2018/10/31	2	33.03	2	33.20	33.60	0	7,146	0.00%
2018/10/30	10	32.83	10	32.77	32.70	0	7,060	0.00%
2018/10/29	4	31.65	4	31.74	31.70	0	6,981	0.00%
2018/10/26	15	31.83	0	0.00	31.15	15	6,938	0.22%
2018/10/25	1	32.00	0	0.00	31.70	1	6,878	0.01%
2018/10/24	136	34.55	19	34.29	33.40	117	6,787	1.72%	大買/鉅額交易
2018/10/23	10	33.13	1	33.65	33.00	9	6,567	0.14%
2018/10/22	17	33.31	7	33.03	33.80	10	6,553	0.15%
2018/10/15	0	0.00	2	32.40	32.10	-2	6,185	-0.03%
2018/10/12	1	31.00	2	31.05	31.10	-1	6,113	-0.02%
2018/10/11	7	30.61	2	30.93	30.40	5	6,168	0.08%
2018/10/09	15	34.13	9	34.17	33.75	6	5,982	0.10%
2018/10/08	18	35.36	17	36.48	35.50	1	5,802	0.02%
2018/10/05	8	37.95	4	37.65	38.40	4	5,547	0.07%
2018/10/02	1	40.00	1	40.20	39.50	0	5,297	0.00%
2018/10/01	6	40.02	5	40.10	39.90	1	5,281	0.02%
2018/09/28	0	0.00	1	41.50	40.60	-1	5,253	-0.02%
2018/09/26	15	43.75	1	42.80	43.05	14	5,288	0.26%
2018/09/25	0	0.00	1	40.50	40.35	-1	5,267	-0.02%
2018/09/21	1	40.00	5	40.55	39.90	-4	5,244	-0.08%
2018/09/20	1	39.55	0	0.00	39.40	1	5,200	0.02%
2018/09/18	0	0.00	10	39.05	38.50	-10	5,175	-0.19%
2018/09/14	0	0.00	1	40.40	40.10	-1	5,128	-0.02%
2018/09/11	0	0.00	1	37.85	38.80	-1	5,147	-0.02%
2018/09/10	1	38.45	1	39.35	37.20	0	5,086	0.00%
2018/09/07	6	39.93	3	40.40	39.90	3	5,012	0.06%
2018/08/29	1	44.35	0	0.00	44.65	1	5,025	0.02%
2018/08/28	0	0.00	25	44.33	44.40	-25	5,106	-0.49%
2018/08/21	7	42.16	10	42.17	42.05	-3	5,029	-0.06%
2018/08/20	7	42.38	7	43.01	42.10	0	5,034	0.00%
2018/08/16	8	43.19	7	41.82	43.55	1	5,097	0.02%
2018/08/15	14	44.15	12	45.00	42.85	2	5,021	0.04%
2018/08/14	15	46.27	16	46.25	46.15	-1	4,878	-0.02%
2018/08/13	40	47.06	19	46.54	47.05	21	4,842	0.43%
2018/08/10	48	47.36	103.2	48.34	47.05	-55.2	4,764	-1.16%	大賣/
2018/08/09	4	51.78	1	51.90	51.60	3	4,683	0.06%
2018/08/08	51	52.60	0	0.00	52.60	51	4,743	1.08%
2018/08/07	8	52.63	9.3	52.42	52.40	-1.3	4,823	-0.03%
2018/08/06	2	55.60	0	0.00	55.40	2	4,710	0.04%
2018/08/03	0	0.00	1	54.80	54.80	-1	4,733	-0.02%
2018/07/31	1	54.80	1	54.50	53.90	0	4,998	0.00%
2018/07/30	0	0.00	1	54.50	53.90	-1	5,051	-0.02%
2018/07/27	4	54.63	3	54.27	54.80	1	5,066	0.02%
2018/07/23	0	0.00	1	53.80	53.40	-1	5,553	-0.02%
2018/07/18	5	54.38	5	54.44	55.00	0	5,598	0.00%
2018/07/17	1	52.30	1	53.20	52.50	0	5,448	0.00%
2018/07/16	3	52.60	1	52.90	52.80	2	5,456	0.04%
2018/07/13	0	0.00	2	51.50	52.80	-2	5,476	-0.04%
2018/07/12	5	51.24	4	51.20	51.40	1	5,501	0.02%
2018/07/11	2	51.40	2	51.30	51.10	0	5,609	0.00%
2018/07/05	2	51.35	2	51.10	51.30	0	5,724	0.00%
2018/07/04	4	50.60	5	51.56	50.60	-1	5,784	-0.02%
2018/07/03	7	53.24	28.1	53.74	52.80	-21.1	5,779	-0.37%
2018/06/29	1	56.80	0	0.00	56.90	1	5,851	0.02%
2018/06/28	0	0.00	3	56.27	55.80	-3	6,004	-0.05%
2018/06/27	4	57.78	2	57.65	56.90	2	6,064	0.03%
2018/06/26	2	55.90	3	55.83	56.00	-1	6,129	-0.02%
2018/06/19	0	0.00	50	59.41	59.00	-50	7,225	-0.69%
2018/06/15	5	59.50	0	0.00	59.30	5	7,445	0.07%
2018/06/14	0	0.00	1	59.80	59.50	-1	7,359	-0.01%
2018/06/12	1	59.50	0	0.00	59.20	1	7,402	0.01%
2018/06/11	3	60.00	0	0.00	59.60	3	7,387	0.04%
2018/06/08	0	0.00	1	60.70	60.20	-1	7,373	-0.01%
2018/06/07	1	60.00	2	60.60	59.70	-1	7,417	-0.01%
2018/06/06	0	0.00	2	61.00	60.60	-2	7,372	-0.03%
2018/06/05	0	0.00	5	59.40	59.90	-5	7,306	-0.07%
2018/06/04	1	59.30	1	58.90	59.20	0	7,203	0.00%
2018/06/01	2	59.00	0	0.00	58.50	2	7,200	0.03%
2018/05/30	5	58.50	15	58.90	58.50	-10	7,156	-0.14%
2018/05/29	0	0.00	3	58.50	58.30	-3	7,114	-0.04%
2018/05/28	0	0.00	1	58.70	58.60	-1	7,133	-0.01%
2018/05/25	0	0.00	3	58.20	58.20	-3	7,156	-0.04%
2018/05/24	2	58.80	2	58.45	59.10	0	7,129	0.00%
2018/05/23	5	57.80	2	57.40	57.20	3	7,063	0.04%
2018/05/22	4	59.10	0	0.00	58.10	4	7,053	0.06%
2018/05/17	24	60.74	14	59.84	59.50	10	7,133	0.14%
2018/05/16	2	58.50	2	58.80	58.40	0	6,987	0.00%
2018/05/15	2	59.10	2	57.20	57.80	0	7,014	0.00%
2018/05/14	3	57.20	3	56.63	56.80	0	7,104	0.00%
2018/05/11	3	56.90	3	56.37	56.40	0	7,124	0.00%
2018/05/10	4	56.50	4	56.85	56.50	0	7,105	0.00%
2018/05/09	4	56.48	14	56.77	56.40	-10	7,127	-0.14%
2018/05/08	55	58.51	28	57.77	57.50	27	7,379	0.37%
2018/05/07	14	56.69	48	56.86	56.70	-34	7,288	-0.47%
2018/05/04	8	59.31	6	58.73	58.50	2	7,268	0.03%
2018/05/03	2	58.25	7	58.30	58.10	-5	7,256	-0.07%
2018/04/30	9	58.28	5	58.30	60.50	4	7,271	0.06%
2018/04/27	6	56.67	4	56.88	55.00	2	7,150	0.03%
2018/04/26	10	59.97	3	59.73	57.40	7	7,033	0.10%
2018/04/25	0	61.10	1	60.60	60.70	-1	6,981	-0.01%
2018/04/24	16	60.89	0	0.00	60.00	16	7,009	0.23%
2018/04/23	0	0.00	1	61.50	61.20	-1	7,046	-0.01%
2018/04/20	1	62.00	9	61.80	62.50	-8	7,074	-0.11%
2018/04/19	4	61.50	0	0.00	61.50	4	7,065	0.06%
2018/04/18	12	61.78	6	61.58	61.80	6	7,038	0.09%
2018/04/17	40	62.83	2	61.95	61.80	38	7,018	0.54%
2018/04/16	2	62.10	135	62.39	62.10	-133	6,974	-1.91%	大賣/鉅額交易
2018/04/13	1	63.00	11	63.70	63.00	-10	6,967	-0.14%
2018/04/12	0	0.00	15	63.75	63.60	-15	7,059	-0.21%
2018/04/11	0	0.00	45	63.75	63.70	-45	7,116	-0.63%
2018/04/10	1	65.30	5	65.94	64.50	-4	7,222	-0.06%
2018/04/09	17	66.74	10	66.50	66.50	7	7,178	0.10%
2018/04/03	0	0.00	3	67.27	67.60	-3	7,098	-0.04%
2018/04/02	92	69.43	4	68.73	67.30	88	7,089	1.24%
2018/03/31	11	68.57	23	68.05	68.10	-12	6,997	-0.17%
2018/03/30	4	67.25	0	0.00	66.30	4	6,861	0.06%
2018/03/29	28	66.30	8	66.86	66.30	20	6,865	0.29%
2018/03/28	104	67.86	7	66.77	66.20	97	6,917	1.40%	大買/
2018/03/27	13	66.14	34	66.46	67.00	-21	7,085	-0.30%
2018/03/26	1	64.00	62	63.20	63.00	-61	6,669	-0.91%
2018/03/23	7	64.07	4	64.05	63.90	3	6,718	0.04%
2018/03/22	37	68.27	12	66.40	66.00	25	6,790	0.37%
2018/03/21	73	65.54	34	66.53	67.60	39	6,851	0.57%
2018/03/20	1	62.10	0	0.00	62.00	1	6,794	0.01%
2018/03/19	0	0.00	1	62.70	62.40	-1	6,891	-0.01%
2018/03/16	1	63.00	0	0.00	62.30	1	6,897	0.01%
2018/03/13	2	63.15	1	63.50	63.00	1	6,827	0.01%
2018/03/08	0	0.00	1	61.40	61.10	-1	6,825	-0.01%
2018/03/06	1	60.50	0	0.00	60.50	1	6,860	0.01%
2018/03/05	1	61.10	0	0.00	60.50	1	6,887	0.01%
2018/03/01	0	0.00	1	61.60	61.40	-1	6,871	-0.01%
2018/02/27	2	62.15	0	0.00	61.00	2	6,895	0.03%
2018/02/21	1	62.00	1	61.70	63.00	0	7,023	0.00%
2018/02/12	2	60.20	3	60.00	59.90	-1	6,981	-0.01%
2018/02/09	1	58.60	1	58.90	60.00	0	7,002	0.00%
2018/02/08	4	62.48	0	0.00	62.10	4	6,923	0.06%
2018/02/07	2	63.80	0	0.00	63.50	2	6,972	0.03%
2018/02/06	0	0.00	4	62.20	62.30	-4	6,922	-0.06%
2018/02/05	1	68.60	0	0.00	68.60	1	6,841	0.01%
2018/02/02	0	0.00	1	70.70	70.60	-1	6,869	-0.01%
2018/02/01	6	70.63	20	70.58	70.50	-14	6,928	-0.20%
2018/01/31	26	71.92	6	73.35	71.00	20	6,891	0.29%
2018/01/30	1	71.00	1	71.00	71.40	0	6,613	0.00%
2018/01/29	0.1	70.20	3	70.63	70.20	-2.9	6,547	-0.04%
2018/01/26	0.1	69.30	0	0.00	69.30	0.1	6,519	0.00%
2018/01/25	5	68.60	1	70.00	68.60	4	6,529	0.06%
2018/01/24	4	69.50	0	0.00	69.20	4	6,512	0.06%
2018/01/23	11	70.23	1	69.50	69.50	10	6,482	0.15%
2018/01/22	0.1	71.20	0	0.00	71.20	0.1	6,471	0.00%
2018/01/19	0.1	71.10	5	71.30	71.10	-4.9	6,489	-0.08%
2018/01/17	7.1	73.50	7	73.11	73.00	0.1	6,488	0.00%
2018/01/16	1	72.69	5	73.00	72.60	-4	6,478	-0.06%
2018/01/12	0.1	71.20	5	71.00	71.30	-4.9	6,496	-0.08%
2018/01/11	6	70.22	81	70.27	70.20	-75	6,582	-1.14%
2018/01/10	6	70.80	50	70.86	70.80	-44	6,671	-0.66%
2018/01/09	1.2	72.73	0	0.00	72.30	1.2	6,799	0.02%
2018/01/08	2	73.10	3.1	73.66	72.00	-1.1	6,845	-0.02%
2018/01/05	0	0.00	5	76.00	75.20	-5	6,877	-0.07%
2018/01/04	11.3	75.39	15	75.66	75.60	-3.7	6,877	-0.05%
2018/01/03	11	74.76	2	74.60	74.20	9	6,916	0.13%
2018/01/02	2	73.85	7	74.27	73.90	-5	6,985	-0.07%