宏達電 (2498)-合庫-台南券商分點個股進出

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
41.60
漲跌
--
漲幅
0.00%
成交量
7,487張
產業
上市通信網路類股
1091人加入追蹤

立即追蹤
本地時間:14:30

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

宏達電 (2498)籌碼相關－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/05/10	1	41.60	0	0.00	41.60	1	4,543	0.02%
2024/05/09	1	41.80	0	0.00	41.60	1	4,525	0.02%
2024/05/08	24	41.83	27	42.12	42.45	-3	4,553	-0.07%
2024/05/07	20	41.91	14	42.10	42.00	6	4,588	0.13%
2024/05/06	10	43.00	0	0.00	42.80	10	4,583	0.22%
2024/05/03	2	43.03	2	43.03	42.85	0	4,605	0.00%
2024/05/02	1	42.65	1	43.10	42.65	0	4,628	0.00%
2024/04/30	1	42.70	0	0.00	42.65	1	4,710	0.02%
2024/04/29	0	0.00	2	43.05	43.40	-2	4,755	-0.04%
2024/04/26	1.2	42.08	1	42.10	42.05	0.2	4,783	0.00%
2024/04/25	1	41.60	1	41.65	41.70	0	4,837	0.00%
2024/04/24	1	42.60	1	42.70	42.40	0	4,880	0.00%
2024/04/23	2	41.95	1	42.50	42.15	1	4,994	0.02%
2024/04/22	11	42.36	2	42.10	41.45	9	5,075	0.18%
2024/04/19	1	42.50	27	41.62	41.45	-26	5,086	-0.51%
2024/04/16	1	43.65	0.1	43.50	42.90	0.9	5,669	0.02%
2024/04/15	1	45.30	0.2	45.30	45.15	0.8	6,724	0.01%
2024/04/12	8	46.36	2	46.58	46.05	6	7,381	0.08%
2024/04/11	7	45.81	99	45.61	45.55	-92	7,361	-1.25%
2024/04/09	8	46.54	2	46.40	46.65	6	7,483	0.08%
2024/04/03	0	0.00	0.2	46.85	47.20	-0.2	7,548	0.00%
2024/04/02	0	0.00	1	48.00	47.50	-1	7,602	-0.01%
2024/03/27	10	48.05	10	48.50	47.65	0	8,601	0.00%
2024/03/26	10	47.70	5	47.85	47.85	5	8,590	0.06%
2024/03/25	4.2	48.64	13	48.26	48.00	-8.8	8,579	-0.10%
2024/03/22	0	0.00	1	46.90	47.45	-1	8,472	-0.01%
2024/03/21	0	0.00	10	46.80	47.05	-10	8,556	-0.12%
2024/03/20	3	45.93	2	45.80	46.00	1	8,743	0.01%
2024/03/19	5	45.40	0	0.00	45.65	5	9,139	0.05%
2024/03/18	0	0.00	5	45.80	45.80	-5	9,152	-0.05%
2024/03/14	11	45.98	0	0.00	45.50	11	9,179	0.12%
2024/03/13	1	46.00	0	0.00	45.90	1	9,195	0.01%
2024/03/12	0	47.10	0	0.00	47.25	0	9,209	0.00%
2024/03/11	0	0.00	1	46.05	46.20	-1	9,198	-0.01%
2024/03/08	7	46.59	1	46.50	45.90	6	9,224	0.07%
2024/03/07	5	46.80	5	47.45	47.00	0	9,146	0.00%
2024/03/06	20	47.61	9	47.24	47.10	11	9,092	0.12%
2024/03/05	5	48.98	5	48.91	48.90	0	8,969	0.00%
2024/03/04	0	0.00	2.2	49.48	49.20	-2.2	8,958	-0.03%
2024/03/01	2	49.10	0	0.00	48.95	2	8,982	0.02%
2024/02/27	10	49.78	6	49.76	48.60	4	9,009	0.04%
2024/02/26	1	49.15	0	0.00	49.00	1	8,870	0.01%
2024/02/23	0	0.00	1	48.90	48.50	-1	8,971	-0.01%
2024/02/22	1	49.00	2	49.35	49.00	-1	8,973	-0.01%
2024/02/21	0	0.00	2	50.05	49.55	-2	9,009	-0.02%
2024/02/20	1	49.20	1	50.20	49.20	0	9,182	0.00%
2024/02/19	3	50.40	2	50.10	50.00	1	9,162	0.01%
2024/02/16	2	49.75	7	50.05	50.00	-5	9,254	-0.05%
2024/02/05	4	49.29	2.2	49.42	49.05	1.8	9,356	0.02%
2024/02/02	7	50.60	1	51.30	50.00	6	9,286	0.06%
2024/02/01	1	49.40	4	50.44	50.70	-3	9,271	-0.03%
2024/01/31	2	49.85	2	49.38	49.10	0	9,321	0.00%
2024/01/30	13	49.93	1	49.60	49.50	12	9,409	0.13%
2024/01/29	1	50.30	0	0.00	50.50	1	9,445	0.01%
2024/01/26	11	50.13	1	49.90	50.00	10	9,673	0.10%
2024/01/25	11	51.05	10	50.50	50.50	1	9,699	0.01%
2024/01/24	0	0.00	24	51.90	51.40	-24	9,681	-0.25%
2024/01/23	0	0.00	1	51.30	51.70	-1	9,628	-0.01%
2024/01/22	2	51.15	15	51.16	51.50	-13	9,589	-0.14%
2024/01/19	3	50.15	12	50.48	50.30	-9	9,606	-0.09%
2024/01/18	12	49.74	3	50.02	50.40	9	9,580	0.09%
2024/01/17	3	49.70	1	49.50	49.15	2	9,534	0.02%
2024/01/16	2	50.90	1	50.20	50.30	1	9,430	0.01%
2024/01/15	2	51.60	0	0.00	51.30	2	9,357	0.02%
2024/01/12	4	51.68	0	0.00	51.60	4	9,351	0.04%
2024/01/11	7	52.26	3	52.47	52.10	4	9,297	0.04%
2024/01/10	31	53.37	8	52.54	52.20	23	9,242	0.25%
2024/01/09	25	54.64	23	54.28	54.70	2	8,994	0.02%
2024/01/08	6	52.92	15.2	53.33	52.90	-9.2	7,866	-0.12%
2024/01/05	3	48.90	0	0.00	48.90	3	7,192	0.04%
2024/01/04	1	49.00	3	48.82	48.65	-2	7,219	-0.03%
2024/01/03	3	49.72	2	49.45	49.40	1	7,236	0.01%
2024/01/02	2	50.80	0	0.00	50.70	2	7,178	0.03%
2023/12/29	4	51.35	3	51.77	51.30	1	7,236	0.01%
2023/12/28	1	51.80	1	52.40	51.60	0	7,246	0.00%
2023/12/27	13	52.29	13	53.00	52.10	0	7,194	0.00%
2023/12/26	4	51.50	0	0.00	51.50	4	7,015	0.06%
2023/12/25	20	53.11	16	53.31	52.00	4	6,901	0.06%
2023/12/22	6	51.43	6	51.72	51.20	0	6,432	0.00%
2023/12/21	3	48.97	1	49.20	49.15	2	6,176	0.03%
2023/12/20	2	49.20	1	49.45	49.55	1	6,172	0.02%
2023/12/19	0	0.00	1	48.70	48.65	-1	6,148	-0.02%
2023/12/18	8.3	49.68	2	49.70	49.25	6.3	6,148	0.10%
2023/12/15	13.3	50.67	7	51.33	50.80	6.3	6,065	0.10%
2023/12/14	2	51.60	16	51.38	52.00	-14	5,873	-0.24%
2023/12/13	1	48.55	10	48.45	48.30	-9	5,425	-0.17%
2023/12/12	1	48.25	0	0.00	48.30	1	5,435	0.02%
2023/12/11	1	48.80	7	48.80	48.70	-6	5,466	-0.11%
2023/12/08	3	49.33	2	49.20	48.85	1	5,475	0.02%
2023/12/07	2	48.50	0	0.00	48.40	2	5,460	0.04%
2023/12/06	1	48.90	0	0.00	48.90	1	5,428	0.02%
2023/12/01	6	49.44	2	49.53	49.45	4	5,453	0.07%
2023/11/30	3	50.20	8	49.98	50.20	-5	5,414	-0.09%
2023/11/29	11	49.76	0	0.00	49.65	11	5,370	0.20%
2023/11/28	2	49.20	4	49.46	50.00	-2	5,348	-0.04%
2023/11/27	3	49.05	3	49.45	48.45	0	5,299	0.00%
2023/11/24	12	49.23	0	0.00	49.05	12	5,291	0.23%
2023/11/23	7	50.11	6	50.32	50.10	1	5,249	0.02%
2023/11/22	0	0.00	4	50.06	50.00	-4	5,226	-0.08%
2023/11/21	4	48.90	5	49.16	49.30	-1	5,125	-0.02%
2023/11/20	8	49.18	8	49.54	49.15	0	5,091	0.00%
2023/11/17	7	48.99	11	49.34	49.45	-4	5,037	-0.08%
2023/11/15	0	0.00	18	47.95	48.00	-18	4,817	-0.37%
2023/11/14	2	46.80	29	47.88	47.20	-27	4,728	-0.57%
2023/11/13	3	46.63	0	0.00	46.75	3	4,668	0.06%
2023/11/10	1	46.00	1	46.20	45.90	0	4,645	0.00%
2023/11/09	7	46.80	0	0.00	46.30	7	4,668	0.15%
2023/11/08	112	47.33	123	46.52	47.40	-11	4,731	-0.23%	大買/大賣/
2023/11/07	10	46.06	1	45.95	46.05	9	4,652	0.19%
2023/11/06	10	48.64	6	47.95	48.10	4	4,602	0.09%
2023/11/03	12	47.57	2	47.10	47.40	10	4,549	0.22%
2023/11/01	1	44.70	0	0.00	44.75	1	4,470	0.02%
2023/10/31	27	44.76	0	0.00	44.10	27	4,598	0.59%
2023/10/30	0	0.00	1	45.90	45.75	-1	4,807	-0.02%
2023/10/27	0	0.00	1	46.10	46.00	-1	4,872	-0.02%
2023/10/26	1	45.15	0	0.00	45.15	1	4,880	0.02%
2023/10/25	0	0.00	1	46.60	46.60	-1	4,945	-0.02%
2023/10/24	10	45.30	0	0.00	45.70	10	5,041	0.20%
2023/10/23	12	45.41	2	45.60	45.30	10	5,087	0.20%
2023/10/20	1	44.85	0	0.00	45.70	1	5,146	0.02%
2023/10/19	4	45.73	0	0.00	45.85	4	5,182	0.08%
2023/10/18	2	47.00	2	46.50	46.60	0	5,274	0.00%
2023/10/17	2	48.30	0	0.00	48.10	2	5,172	0.04%
2023/10/12	2	50.20	9	49.94	50.30	-7	5,366	-0.13%
2023/10/11	11	49.81	11	49.26	49.25	0	5,491	0.00%
2023/10/06	4	49.96	7	49.76	49.65	-3	5,673	-0.05%
2023/10/05	0	0.00	2	49.40	50.30	-2	6,014	-0.03%
2023/09/28	3	48.52	4	48.10	48.10	-1	6,410	-0.02%
2023/09/26	2	48.90	0	0.00	48.65	2	6,496	0.03%
2023/09/25	1	49.50	1	49.45	49.45	0	6,506	0.00%
2023/09/22	0	0.00	1	48.85	49.65	-1	6,536	-0.02%
2023/09/21	2	48.28	0	0.00	48.45	2	6,600	0.03%
2023/09/20	0	0.00	2	49.38	49.20	-2	6,605	-0.03%
2023/09/19	1	49.70	0	0.00	49.45	1	6,662	0.02%
2023/09/15	0	0.00	5	50.68	50.40	-5	6,888	-0.07%
2023/09/14	1	50.90	10	50.30	50.90	-9	6,926	-0.13%
2023/09/13	2	49.80	0	0.00	49.50	2	6,999	0.03%
2023/09/12	16	49.88	1	50.00	49.80	15	7,080	0.21%
2023/09/11	2	49.80	0	0.00	49.30	2	7,089	0.03%
2023/09/08	1	50.40	0	0.00	50.10	1	7,114	0.01%
2023/09/07	11	51.39	0	0.00	51.00	11	7,133	0.15%
2023/09/06	24	52.10	300	51.82	51.80	-276	7,155	-3.86%	大賣/鉅額交易
2023/09/05	0	0.00	11	52.72	53.00	-11	7,188	-0.15%
2023/08/31	8	52.86	14	53.26	52.80	-6	7,669	-0.08%
2023/08/30	0	0.00	18	52.36	52.50	-18	8,030	-0.22%
2023/08/29	0	0.00	16	51.67	51.80	-16	8,139	-0.20%
2023/08/28	90	50.55	10	50.40	50.40	80	8,214	0.97%
2023/08/24	10	51.10	2	51.00	51.10	8	8,394	0.10%
2023/08/22	1	51.30	10	52.05	50.70	-9	8,767	-0.10%
2023/08/21	0	0.00	85	51.50	51.20	-85	8,833	-0.96%
2023/08/18	6	50.80	2	50.75	50.70	4	8,856	0.05%
2023/08/16	8	50.00	1	50.30	50.40	7	8,956	0.08%
2023/08/15	3	49.87	2	49.80	50.00	1	8,958	0.01%
2023/08/14	7.1	49.33	2	49.20	49.10	5.1	9,137	0.06%
2023/08/11	1	50.60	11	50.45	50.10	-10	9,121	-0.11%
2023/08/10	1	50.80	3	50.57	50.50	-2	9,128	-0.02%
2023/08/08	1	52.10	1	51.90	51.90	0	9,086	0.00%
2023/08/07	19.1	51.63	12	51.41	52.30	7.1	9,133	0.08%
2023/08/04	18	51.47	6	51.67	51.10	12	9,024	0.13%
2023/08/02	172	54.77	5	54.28	52.50	167	8,926	1.87%	大買/鉅額交易
2023/08/01	5	55.60	0	0.00	55.60	5	8,713	0.06%
2023/07/31	3	55.80	2	56.40	55.80	1	8,672	0.01%
2023/07/28	13	55.98	90	56.10	56.00	-77	8,619	-0.89%
2023/07/27	90	57.44	8	56.79	57.20	82	8,602	0.95%
2023/07/26	10	55.97	8	55.81	55.50	2	8,529	0.02%
2023/07/25	5	55.84	10	56.00	55.70	-5	8,563	-0.06%
2023/07/24	45	56.83	34	56.30	56.30	11	8,609	0.13%
2023/07/21	2	55.80	27	57.84	57.80	-25	8,621	-0.29%
2023/07/20	1	56.30	2	56.40	57.00	-1	8,657	-0.01%
2023/07/19	10	56.20	2	55.80	55.60	8	8,690	0.09%
2023/07/18	53	57.21	0	0.00	56.70	53	8,788	0.60%
2023/07/17	50	57.82	12	58.37	58.50	38	8,914	0.43%
2023/07/14	60	58.63	3	59.00	58.80	57	8,991	0.63%
2023/07/13	16	59.01	7	59.20	58.40	9	8,953	0.10%
2023/07/12	7	58.47	34	58.72	57.70	-27	8,770	-0.31%
2023/07/11	4	57.85	10.2	57.55	58.00	-6.2	8,506	-0.07%
2023/07/10	2	55.65	0	0.00	55.30	2	8,312	0.02%
2023/07/07	6.2	56.40	0	0.00	55.90	6.2	8,305	0.07%
2023/07/06	13	57.71	21	57.18	56.80	-8	8,385	-0.10%
2023/07/04	2	57.00	2	57.20	57.20	0	9,133	0.00%
2023/07/03	4	57.45	8	57.10	57.10	-4	9,220	-0.04%
2023/06/30	0	0.00	2	57.20	57.10	-2	9,320	-0.02%
2023/06/29	0	0.00	6	57.17	57.00	-6	9,382	-0.06%
2023/06/28	5	56.50	10	56.70	56.40	-5	9,417	-0.05%
2023/06/27	4	56.90	0	0.00	56.40	4	9,657	0.04%
2023/06/26	21	57.65	1	57.60	57.40	20	9,898	0.20%
2023/06/21	11	58.53	12	59.06	58.70	-1	10,018	-0.01%
2023/06/20	1	58.60	1	59.00	58.70	0	9,944	0.00%
2023/06/19	12	59.31	0	0.00	58.90	12	10,023	0.12%
2023/06/16	10	60.10	13	60.77	60.50	-3	10,044	-0.03%
2023/06/15	8	60.20	10	60.20	60.20	-2	10,095	-0.02%
2023/06/14	3	60.53	1	60.80	60.20	2	10,260	0.02%
2023/06/13	0	0.00	1	61.30	61.00	-1	10,510	-0.01%
2023/06/12	7	59.76	9	60.20	60.20	-2	10,964	-0.02%
2023/06/09	9	60.62	11	60.55	60.40	-2	11,189	-0.02%
2023/06/08	4	60.95	0	0.00	60.40	4	11,507	0.03%
2023/06/07	0	0.00	3	61.90	62.00	-3	11,855	-0.03%
2023/06/06	17	61.99	5	61.64	61.00	12	12,463	0.10%
2023/06/05	19	64.41	24	64.15	63.60	-5	12,483	-0.04%
2023/06/02	6	63.07	14.5	62.85	62.90	-8.5	12,292	-0.07%
2023/06/01	14	61.96	5	62.50	62.40	9	12,408	0.07%
2023/05/31	0	0.00	10	61.92	61.80	-10	12,681	-0.08%
2023/05/30	5	61.48	3	61.77	61.80	2	13,018	0.02%
2023/05/29	5	61.48	17	61.04	61.50	-12	13,433	-0.09%
2023/05/26	15.3	58.75	0	0.00	58.40	15.3	13,751	0.11%
2023/05/25	10	59.80	5	59.40	59.40	5	14,297	0.03%
2023/05/24	5	59.40	5	59.60	59.60	0	14,541	0.00%
2023/05/23	1	60.00	17	59.85	60.10	-16	15,234	-0.11%
2023/05/22	0	0.00	5	60.18	60.30	-5	15,543	-0.03%
2023/05/19	0	59.20	10	58.84	59.00	-10	15,668	-0.06%
2023/05/18	7	59.07	17	59.22	58.90	-10	15,860	-0.06%
2023/05/17	0	0.00	23	58.34	58.40	-23	16,248	-0.14%
2023/05/16	0	0.00	10	57.55	57.60	-10	16,400	-0.06%
2023/05/15	2	57.00	0	0.00	56.60	2	16,607	0.01%
2023/05/12	3	56.70	0	0.00	57.20	3	17,142	0.02%
2023/05/11	13	57.16	7	56.00	56.00	6	17,695	0.03%
2023/05/10	5	57.30	8	57.44	57.50	-3	18,116	-0.02%
2023/05/09	0	0.00	35	56.92	56.80	-35	18,824	-0.19%
2023/05/08	2	57.60	7	57.40	57.40	-5	19,949	-0.03%
2023/05/05	0	0.00	7	57.30	57.30	-7	21,816	-0.03%
2023/05/04	1	56.80	2	57.15	56.80	-1	22,378	0.00%
2023/05/03	5	56.60	3	56.50	56.50	2	22,607	0.01%
2023/05/02	5	57.00	5	57.50	57.50	0	22,964	0.00%
2023/04/28	1	56.80	3	57.43	56.70	-2	23,193	-0.01%
2023/04/27	14	56.24	12	56.02	56.20	2	23,205	0.01%
2023/04/26	1	55.80	7.2	56.30	56.50	-6.2	23,243	-0.03%
2023/04/25	11.3	56.39	14	55.92	55.90	-2.8	23,544	-0.01%
2023/04/24	9	58.03	1	58.20	58.00	8	23,797	0.03%
2023/04/21	15.1	59.14	7	58.16	58.10	8.1	23,910	0.03%
2023/04/20	31	60.15	8	59.99	59.60	23	23,913	0.10%
2023/04/19	34	62.21	3	62.30	61.70	31	23,949	0.13%
2023/04/18	7.1	63.95	3	64.73	63.30	4.1	24,001	0.02%
2023/04/17	2	65.00	6	64.93	64.60	-4	24,530	-0.02%
2023/04/14	0	0.00	1	63.90	64.30	-1	24,969	0.00%
2023/04/13	5	64.54	12	64.22	63.70	-7	25,245	-0.03%
2023/04/12	0	0.00	3	64.80	64.70	-3	25,380	-0.01%
2023/04/11	38	64.86	12	64.62	64.30	26	25,460	0.10%
2023/04/10	12	65.03	25.1	64.98	65.20	-13.1	25,447	-0.05%
2023/04/07	14	64.99	14	64.58	64.10	0	25,252	0.00%
2023/04/06	2	62.75	4	63.10	63.60	-2	24,885	-0.01%
2023/03/31	1	61.80	4	62.58	62.60	-3	24,950	-0.01%
2023/03/30	4	61.60	2	62.20	62.00	2	25,029	0.01%
2023/03/29	6	61.98	3	61.80	61.60	3	25,176	0.01%
2023/03/28	12	62.73	5	63.74	61.70	7	25,355	0.03%
2023/03/27	15	64.13	59	64.04	63.60	-44	25,215	-0.17%
2023/03/24	21	63.73	19	63.39	63.00	2	25,157	0.01%
2023/03/23	13	63.22	15	63.11	63.10	-2	25,160	-0.01%
2023/03/22	5	63.38	9	63.22	63.30	-4	25,290	-0.02%
2023/03/21	10	63.16	10	63.56	62.70	0	25,422	0.00%
2023/03/20	1	62.20	8.1	62.89	63.20	-7.1	25,545	-0.03%
2023/03/17	0	0.00	3	62.17	62.20	-3	25,901	-0.01%
2023/03/16	22.1	62.11	3	61.83	61.10	19.1	26,237	0.07%
2023/03/15	10	63.19	9	63.87	63.00	1	26,537	0.00%
2023/03/14	5.1	62.85	17	63.33	62.50	-11.9	26,978	-0.04%
2023/03/13	6	60.98	5	61.62	62.60	1	27,719	0.00%
2023/03/10	48	63.02	25	62.40	62.60	23	28,235	0.08%
2023/03/09	34	64.61	47	65.60	64.40	-13	29,472	-0.04%
2023/03/08	34	63.73	15	63.71	63.40	19	29,774	0.06%
2023/03/07	18	64.94	16.4	65.28	64.90	1.7	29,637	0.01%
2023/03/06	23	64.30	30	64.73	64.80	-7	29,643	-0.02%
2023/03/03	35	64.52	26	64.40	63.60	9	29,568	0.03%
2023/03/02	39	65.32	23.4	64.78	64.80	15.6	29,462	0.05%
2023/03/01	40	66.56	47	67.17	66.10	-7	29,189	-0.02%
2023/02/24	52	66.22	24	65.98	65.40	28	28,773	0.10%
2023/02/23	11	66.26	31	66.88	66.70	-20	28,439	-0.07%
2023/02/22	23	64.99	6	65.23	64.60	17	28,059	0.06%
2023/02/21	39	67.04	47	67.57	66.70	-8	27,948	-0.03%
2023/02/20	45	66.18	30	66.81	66.90	15	27,536	0.05%
2023/02/17	10	65.26	10	65.91	65.80	0	27,439	0.00%
2023/02/16	16	65.09	10	65.60	65.60	6	27,622	0.02%
2023/02/15	41	64.37	31.3	64.22	64.50	9.8	27,729	0.04%
2023/02/14	9	65.88	11	65.86	65.50	-2	27,359	-0.01%
2023/02/13	14	65.74	15	65.53	65.20	-1	27,496	0.00%
2023/02/10	60	66.59	28.7	65.82	65.50	31.3	27,637	0.11%
2023/02/09	29	66.72	34.2	67.25	67.70	-5.2	27,428	-0.02%
2023/02/08	25	66.28	21	66.46	66.30	4	27,527	0.01%
2023/02/07	48.7	66.61	32	66.25	66.10	16.7	27,519	0.06%
2023/02/06	43	65.84	30	67.06	68.70	13	27,040	0.05%
2023/02/03	84	67.70	91.8	66.97	65.10	-7.8	26,040	-0.03%
2023/02/02	46	65.75	77.1	66.79	66.90	-31.1	24,490	-0.13%
2023/02/01	17	61.10	104	60.98	60.90	-87	24,173	-0.36%	大賣/
2023/01/31	54	59.94	13	60.76	60.80	41	24,234	0.17%
2023/01/30	9	58.60	23.1	58.60	59.50	-14.1	24,065	-0.06%
2023/01/17	8	57.24	10	57.25	57.20	-2	24,033	-0.01%
2023/01/16	8	57.23	7	57.40	57.20	1	24,166	0.00%
2023/01/13	38	58.80	35	57.94	57.30	3	24,282	0.01%
2023/01/12	46	59.95	37.1	59.64	59.50	8.9	24,235	0.04%
2023/01/11	9.5	59.30	9	59.20	59.00	0.5	24,121	0.00%
2023/01/10	11	59.17	17	58.86	58.80	-6	24,312	-0.02%
2023/01/09	22.4	59.40	24	58.84	58.70	-1.6	24,559	-0.01%
2023/01/06	29	58.97	53	58.76	58.50	-24	24,854	-0.10%
2023/01/05	17	59.73	10	59.55	58.70	7	25,296	0.03%
2023/01/04	37	59.01	27	59.10	58.80	10	25,241	0.04%
2023/01/03	53	57.83	79	58.13	58.10	-26	25,223	-0.10%
2022/12/30	11	56.59	19	56.27	55.70	-8	25,198	-0.03%
2022/12/29	73	55.49	12	55.60	55.70	61	25,355	0.24%
2022/12/28	1	57.00	1	55.70	55.70	0	25,989	0.00%
2022/12/27	74	56.85	17	56.85	57.10	57	26,174	0.22%
2022/12/26	13	55.70	11	55.68	55.70	2	26,380	0.01%
2022/12/23	12	54.93	9	55.33	55.00	3	26,855	0.01%
2022/12/22	13	56.32	4	55.60	55.40	9	27,133	0.03%
2022/12/21	32	55.94	17	54.82	55.80	15	27,737	0.05%
2022/12/20	18	56.04	17	54.78	54.40	1	28,192	0.00%
2022/12/19	5	56.82	3	57.03	56.40	2	28,938	0.01%
2022/12/16	21	57.71	0	0.00	57.20	21	29,573	0.07%
2022/12/15	15	58.37	11	58.41	58.20	4	30,474	0.01%
2022/12/14	11	58.24	9	58.41	58.40	2	31,185	0.01%
2022/12/13	14	59.54	4	58.50	58.40	10	31,538	0.03%
2022/12/12	13	59.32	15	59.53	58.90	-2	31,888	-0.01%
2022/12/09	30	60.18	12	59.81	59.40	18	31,984	0.06%
2022/12/08	13	58.57	25	59.95	59.90	-12	31,994	-0.04%
2022/12/07	38	59.03	62	58.98	58.00	-24	32,125	-0.07%
2022/12/06	51	60.97	43	61.76	59.90	8	32,225	0.02%
2022/12/05	34	60.76	28.3	61.23	60.40	5.8	32,529	0.02%
2022/12/02	36	58.22	41.2	58.41	59.10	-5.2	31,931	-0.02%
2022/12/01	44.3	59.02	93	59.58	57.80	-48.8	31,833	-0.15%
2022/11/30	25	55.95	30	56.39	57.60	-5	31,310	-0.02%
2022/11/29	3	51.30	0	0.00	52.40	3	31,608	0.01%
2022/11/28	38	51.87	22	51.47	51.50	16	33,714	0.05%
2022/11/25	3	53.00	4	53.48	52.70	-1	34,360	0.00%
2022/11/24	11	53.17	2	53.45	53.40	9	35,383	0.03%
2022/11/23	2	52.70	1	52.60	52.40	1	35,608	0.00%
2022/11/22	12	52.95	2	52.70	52.80	10	35,980	0.03%
2022/11/21	50	53.52	21	52.89	52.80	29	37,064	0.08%
2022/11/18	18	54.03	19	53.56	53.40	-1	37,282	0.00%
2022/11/17	3	55.10	16	55.05	54.70	-13	38,061	-0.03%
2022/11/16	9	54.32	56	54.38	54.50	-47	38,499	-0.12%
2022/11/15	35	53.83	21	54.20	54.30	14	38,967	0.04%
2022/11/14	2	53.70	31	53.88	54.30	-29	39,829	-0.07%
2022/11/11	34	53.24	22	52.68	52.40	12	40,889	0.03%
2022/11/10	0	0.00	2	52.95	52.70	-2	41,712	0.00%
2022/11/09	65	52.88	32.1	53.25	53.40	32.9	42,307	0.08%
2022/11/08	14	52.61	6	52.88	51.80	8	43,100	0.02%
2022/11/07	35	53.24	35	52.60	52.50	0	43,801	0.00%
2022/11/04	59	52.69	48	53.77	53.50	11	44,700	0.02%
2022/11/03	33	51.42	33	52.40	52.70	0	44,986	0.00%
2022/11/02	3	50.30	8	50.73	50.50	-5	45,218	-0.01%
2022/11/01	9	50.54	11	50.50	50.90	-2	46,009	0.00%
2022/10/31	489	50.45	11	50.52	50.50	478	46,929	1.02%	大買/鉅額交易
2022/10/28	2.1	48.40	1	49.10	48.30	1.1	48,686	0.00%
2022/10/27	5	50.00	7	48.40	50.30	-2	49,722	0.00%
2022/10/26	10	48.65	10	49.01	48.40	0	50,392	0.00%
2022/10/25	3	49.58	0	0.00	49.05	3	51,129	0.01%
2022/10/24	13	50.16	21	50.49	49.65	-8	52,478	-0.02%
2022/10/21	0	0.00	2	49.98	49.25	-2	54,504	0.00%
2022/10/20	22	50.75	31	51.27	51.00	-9	55,537	-0.02%
2022/10/19	42	52.83	23	51.98	51.70	19	56,959	0.03%
2022/10/18	7	52.94	5	52.50	52.00	2	58,860	0.00%
2022/10/17	1	49.95	21	51.24	52.50	-20	62,994	-0.03%
2022/10/14	50	52.24	51	51.11	51.70	-1	65,525	0.00%
2022/10/13	26.1	51.01	62	49.49	49.05	-36	66,365	-0.05%
2022/10/12	12	51.44	22	51.70	53.00	-10	66,666	-0.01%
2022/10/11	9	52.39	62	51.62	51.60	-53	67,341	-0.08%
2022/10/07	24	56.07	23	55.76	55.90	1	67,859	0.00%
2022/10/06	16	55.57	13	55.61	56.50	3	69,128	0.00%
2022/10/05	14	56.51	22	56.68	55.00	-8	70,843	-0.01%
2022/10/04	16	55.78	20	55.97	55.90	-4	71,871	-0.01%
2022/10/03	19	53.55	118	53.97	54.30	-99	72,857	-0.14%	大賣/
2022/09/30	179	51.39	23	53.79	54.80	156	75,063	0.21%	大買/鉅額交易
2022/09/29	33	53.45	53	53.23	53.30	-20	77,665	-0.03%
2022/09/28	51	54.10	651	52.96	52.00	-600	81,115	-0.74%	大賣/鉅額交易
2022/09/27	274.1	56.00	35	55.87	56.60	239.1	82,606	0.29%	大買/鉅額交易
2022/09/26	46.1	58.01	34	56.70	56.00	12.1	83,725	0.01%
2022/09/23	68	62.34	69	61.54	60.80	-1	84,788	0.00%
2022/09/22	92	63.78	337.8	63.56	62.70	-245.8	85,208	-0.29%	大賣/鉅額交易
2022/09/21	131	63.35	107	63.09	64.50	24	85,680	0.03%	大買/大賣/
2022/09/20	47	62.66	28	62.72	62.80	19	87,623	0.02%
2022/09/19	48	61.77	48	61.28	61.30	0	87,693	0.00%
2022/09/16	42	61.43	52	61.79	61.20	-10	87,845	-0.01%
2022/09/15	83	62.24	49	62.33	61.30	34	88,657	0.04%
2022/09/14	32	61.14	23	61.93	62.60	9	89,958	0.01%
2022/09/13	179	63.89	140	62.51	62.20	39	89,566	0.04%	大買/大賣/
2022/09/12	43	63.54	77.8	63.63	63.30	-34.8	89,038	-0.04%
2022/09/08	25	61.16	23.4	60.59	60.80	1.6	88,042	0.00%
2022/09/07	70	60.30	62	60.15	60.40	8	87,776	0.01%
2022/09/06	98	62.13	61	60.62	60.10	37	87,085	0.04%
2022/09/05	80	64.37	79.2	63.73	63.40	0.8	86,076	0.00%
2022/09/02	63	61.35	137	64.52	63.90	-74	84,883	-0.09%	大賣/
2022/09/01	67	61.26	59	60.45	60.20	8	82,647	0.01%
2022/08/31	37	60.70	53	61.03	62.30	-16	81,807	-0.02%
2022/08/30	27	59.56	25	59.43	59.10	2	80,656	0.00%
2022/08/29	50	58.63	30	58.86	58.70	20	80,251	0.02%
2022/08/26	94	62.14	76	62.21	61.60	18	79,833	0.02%
2022/08/25	42	60.76	48	61.07	61.00	-6	78,831	-0.01%
2022/08/24	62	59.68	56.3	59.31	59.50	5.7	78,464	0.01%
2022/08/23	52	60.20	38	60.67	60.20	14	77,650	0.02%
2022/08/22	79.1	62.05	57.3	61.50	61.00	21.8	77,073	0.03%
2022/08/19	36	64.33	45	64.67	63.90	-9	76,527	-0.01%
2022/08/18	136	64.95	141	65.22	64.20	-5	75,462	-0.01%	大買/大賣/
2022/08/17	33	63.97	65.1	64.71	65.50	-32.1	74,055	-0.04%
2022/08/16	58	63.92	40.2	62.96	62.50	17.8	72,978	0.02%
2022/08/15	58	62.31	62	63.09	64.50	-4	72,200	-0.01%
2022/08/12	86	64.24	34	63.69	63.20	52	71,105	0.07%
2022/08/11	65	63.43	71.2	63.87	63.80	-6.2	70,103	-0.01%
2022/08/10	109	60.89	70	61.21	62.00	39	69,002	0.06%	大買/
2022/08/09	32	59.85	29.2	59.65	59.70	2.8	68,156	0.00%
2022/08/08	222.2	58.66	43.2	59.75	60.40	179.1	67,502	0.27%	大買/鉅額交易
2022/08/05	67	60.36	45	60.24	62.00	22	66,539	0.03%
2022/08/04	97.1	60.11	75	58.64	58.30	22.1	65,593	0.03%
2022/08/03	28	64.99	77	64.99	63.30	-49	63,697	-0.08%
2022/08/02	130.4	64.09	31	64.40	64.30	99.4	62,596	0.16%	大買/
2022/08/01	15	65.91	84	65.78	65.80	-69	61,911	-0.11%
2022/07/29	56	65.90	45	65.79	65.10	11	61,030	0.02%
2022/07/28	134	66.81	135	66.54	65.40	-1	59,645	0.00%	大買/大賣/
2022/07/27	48.1	63.49	51	64.06	64.70	-3	57,530	-0.01%
2022/07/26	30.2	65.78	78	64.79	64.20	-47.8	56,412	-0.08%
2022/07/25	75.2	65.93	70	66.20	66.60	5.2	55,233	0.01%
2022/07/22	72	67.19	62.1	67.11	64.70	9.9	53,167	0.02%
2022/07/21	46	62.58	91	64.20	65.60	-45	48,899	-0.09%
2022/07/20	32	59.83	44	60.01	59.70	-12	46,099	-0.03%
2022/07/19	86.7	58.26	46	58.26	58.10	40.7	44,897	0.09%
2022/07/18	21	60.24	13	59.99	59.10	8	44,100	0.02%
2022/07/15	11	59.75	8	59.45	58.90	3	42,995	0.01%
2022/07/14	36	59.34	52	59.67	60.70	-16	42,083	-0.04%
2022/07/13	47	60.26	38	60.20	58.40	9	40,525	0.02%
2022/07/12	48	58.86	71.1	59.00	57.60	-23.1	38,521	-0.06%
2022/07/11	70	60.22	57	60.52	60.90	13	36,860	0.04%
2022/07/08	78	61.45	77.1	61.59	60.50	0.9	35,597	0.00%
2022/07/07	78	59.43	57.1	59.96	61.70	20.9	33,181	0.06%
2022/07/06	132.2	59.90	380	59.44	56.90	-247.8	30,092	-0.82%	大買/大賣/鉅額交易
2022/07/05	60.1	58.45	52.2	59.55	60.70	7.9	26,355	0.03%
2022/07/04	33	51.70	30	52.80	55.20	3	24,146	0.01%
2022/07/01	69	50.69	68	50.80	50.20	1	22,541	0.00%
2022/06/30	38.3	49.47	41	49.26	48.90	-2.7	20,532	-0.01%
2022/06/29	72	54.48	148	55.37	52.00	-76	19,418	-0.39%	大賣/
2022/06/28	140.7	58.91	111.2	57.78	57.70	29.5	17,930	0.16%	大買/大賣/
2022/06/27	81.2	57.33	24	57.40	57.80	57.2	15,291	0.37%
2022/06/24	53	51.10	6	51.58	52.60	47	14,754	0.32%
2022/06/23	96	48.89	54	48.24	47.90	42	14,113	0.30%
2022/06/22	117	47.59	31	48.51	49.70	86	13,272	0.65%	大買/
2022/06/21	24	45.57	55	44.97	46.30	-31	11,791	-0.26%
2022/06/20	17	42.98	4	42.45	42.10	13	11,763	0.11%
2022/06/17	8	44.34	0	0.00	44.00	8	11,742	0.07%
2022/06/16	3.1	46.07	19	47.39	45.05	-16	11,870	-0.13%
2022/06/15	23	46.09	7	46.01	45.75	16	11,921	0.13%
2022/06/14	5	46.05	3	45.15	46.45	2	12,146	0.02%
2022/06/13	3	45.85	0	0.00	45.60	3	12,401	0.02%
2022/06/10	12	47.65	11	47.49	47.40	1	12,611	0.01%
2022/06/09	11	48.32	16	48.27	48.20	-5	12,786	-0.04%
2022/06/08	0	0.00	10	48.30	48.05	-10	13,083	-0.08%
2022/06/06	13	49.23	5	49.53	49.00	8	13,971	0.06%
2022/06/02	7.2	49.94	17	50.38	49.25	-9.8	14,489	-0.07%
2022/06/01	2	49.85	1	49.90	49.55	1	14,792	0.01%
2022/05/31	5	48.91	6	49.57	50.00	-1	15,290	-0.01%
2022/05/30	0	0.00	10	48.17	48.15	-10	16,732	-0.06%
2022/05/27	7	47.46	33	47.13	47.05	-26	17,646	-0.15%
2022/05/25	1	45.90	1	46.00	46.00	0	18,054	0.00%
2022/05/23	0	0.00	2	47.75	47.30	-2	18,733	-0.01%
2022/05/19	0	0.00	1	46.10	46.70	-1	19,154	-0.01%
2022/05/18	9	46.85	7	46.86	47.20	2	19,316	0.01%
2022/05/17	1	47.30	5	46.93	47.20	-4	19,454	-0.02%
2022/05/16	4	45.85	2	45.68	45.70	2	19,732	0.01%
2022/05/13	0	0.00	2	46.10	45.90	-2	19,998	-0.01%
2022/05/12	4	45.73	4	45.58	44.95	0	20,310	0.00%
2022/05/11	7	45.53	7	45.91	46.15	0	20,437	0.00%
2022/05/10	5	45.71	24.1	46.49	46.45	-19.1	20,644	-0.09%
2022/05/09	35	47.95	11	45.78	45.65	24	21,260	0.11%
2022/05/06	45	49.64	22	49.81	49.95	23	21,534	0.11%
2022/05/05	22	50.19	25	50.86	51.00	-3	22,316	-0.01%
2022/05/04	41	48.71	48	49.15	49.30	-7	22,796	-0.03%
2022/05/03	29	47.96	58	48.19	48.45	-29	23,723	-0.12%
2022/04/29	31	49.45	30	48.30	47.60	1	24,171	0.00%
2022/04/28	21	49.06	30	48.94	48.60	-9	24,509	-0.04%
2022/04/27	25.1	48.02	23	48.50	48.60	2.1	24,884	0.01%
2022/04/26	9.1	49.57	15	49.65	49.80	-5.9	25,059	-0.02%
2022/04/25	3	48.83	204	49.18	48.75	-201	25,311	-0.79%	大賣/鉅額交易
2022/04/22	3	51.23	117	51.99	51.10	-114	25,912	-0.44%	大賣/鉅額交易
2022/04/21	11.2	52.56	11.1	52.72	53.00	0.1	26,781	0.00%
2022/04/20	19	53.56	54	53.62	53.10	-35	27,371	-0.13%
2022/04/19	19	53.61	45	53.54	53.20	-26	28,103	-0.09%
2022/04/18	19	53.24	9	53.48	53.20	10	29,264	0.03%
2022/04/15	19	54.48	6	54.42	54.20	13	29,725	0.04%
2022/04/14	4	56.63	17	56.49	56.10	-13	30,518	-0.04%
2022/04/13	5	55.78	8.2	56.66	56.60	-3.2	31,079	-0.01%
2022/04/12	16	54.13	25	54.92	54.00	-9	31,573	-0.03%
2022/04/11	13.1	54.69	1	54.70	54.00	12.1	32,647	0.04%
2022/04/07	20.1	57.67	8	55.76	55.70	12.1	33,765	0.04%
2022/04/06	5	59.12	5	59.02	58.80	0	34,281	0.00%
2022/04/01	6	58.57	0	0.00	60.00	6	35,009	0.02%
2022/03/31	19	60.23	2	60.35	59.20	17	35,554	0.05%
2022/03/30	13.1	60.89	18	61.02	60.30	-4.9	37,297	-0.01%
2022/03/29	18	59.87	6	59.72	59.80	12	38,605	0.03%
2022/03/28	22	59.13	7	59.16	59.70	15	40,366	0.04%
2022/03/25	32	60.55	18	59.87	59.30	14	41,209	0.03%
2022/03/24	41	61.01	13.1	61.12	61.80	27.9	42,122	0.07%
2022/03/23	20	59.86	13	59.92	59.70	7	42,768	0.02%
2022/03/22	8	58.63	4	59.10	59.30	4	43,683	0.01%
2022/03/21	24	59.23	14	59.49	58.50	10	44,434	0.02%
2022/03/18	11	58.44	22.1	58.74	58.50	-11.1	44,939	-0.02%
2022/03/17	10	58.58	25	58.14	58.60	-15	45,225	-0.03%
2022/03/16	11	55.65	5	56.24	56.20	6	45,677	0.01%
2022/03/15	16	56.26	14	55.99	55.60	2	46,642	0.00%
2022/03/14	11	57.92	5	57.84	57.70	6	47,603	0.01%
2022/03/11	15	57.41	5.1	57.37	57.80	9.9	49,421	0.02%
2022/03/10	15	58.11	28	58.04	58.10	-13	50,458	-0.03%
2022/03/09	43.1	56.71	45.7	56.48	56.10	-2.6	52,280	0.00%
2022/03/08	34	59.51	25.4	59.52	56.80	8.7	53,122	0.02%
2022/03/07	43	61.92	42	60.65	60.10	1	53,870	0.00%
2022/03/04	37.2	64.53	29	65.20	64.30	8.2	54,730	0.01%
2022/03/03	129	68.26	113.1	68.37	65.40	15.9	55,378	0.03%	大買/大賣/
2022/03/02	56	64.50	33	64.87	66.90	23	55,289	0.04%
2022/03/01	90	59.27	13	59.90	60.90	77	56,108	0.14%
2022/02/25	71	58.47	86	57.93	57.90	-15	56,859	-0.03%
2022/02/24	68	59.38	52	58.13	57.70	16	58,297	0.03%
2022/02/23	8	62.11	77	62.17	62.10	-69	58,653	-0.12%
2022/02/22	28	63.23	24	61.83	61.50	4	61,135	0.01%
2022/02/21	6	64.73	5.5	64.57	64.40	0.5	62,116	0.00%
2022/02/18	18	64.19	26	65.15	65.80	-8	64,354	-0.01%
2022/02/17	16	65.03	16	65.24	65.20	0	66,364	0.00%
2022/02/16	13.5	64.88	22	64.86	64.40	-8.5	69,945	-0.01%
2022/02/15	15	64.01	19	64.37	63.00	-4	72,472	-0.01%
2022/02/14	43	64.72	43	64.54	63.90	0	72,684	0.00%
2022/02/11	21	67.56	38	67.71	68.30	-17	72,541	-0.02%
2022/02/10	44	68.07	37	68.04	67.70	7	72,614	0.01%
2022/02/09	351	69.72	57	68.35	67.90	294	72,466	0.41%	大買/鉅額交易
2022/02/08	74	66.32	59	66.52	66.90	15	71,804	0.02%
2022/02/07	51	64.75	58	63.99	67.00	-7	71,431	-0.01%
2022/01/26	12	63.73	19	63.81	63.80	-7	70,997	-0.01%
2022/01/25	61	64.93	61	63.49	62.60	0	70,780	0.00%
2022/01/24	36	67.73	42	67.60	67.00	-6	70,115	-0.01%
2022/01/21	33	68.76	38	69.32	69.10	-5	69,798	-0.01%
2022/01/20	46	68.80	44	69.01	69.20	2	69,315	0.00%
2022/01/19	13	69.48	13	69.71	69.90	0	69,702	0.00%
2022/01/18	28	70.58	17	70.74	70.50	11	70,003	0.02%
2022/01/17	11	70.45	18.5	71.32	70.60	-7.5	72,127	-0.01%
2022/01/14	48	68.34	56.5	68.34	69.00	-8.5	75,490	-0.01%
2022/01/13	33	71.32	29	71.85	71.00	4	76,728	0.01%
2022/01/12	42	72.87	44.2	72.30	72.00	-2.2	76,617	0.00%
2022/01/11	53.7	76.76	88	73.51	72.30	-34.3	76,497	-0.04%
2022/01/10	49.1	78.03	57	78.65	79.60	-7.9	75,611	-0.01%
2022/01/07	45.3	81.65	48	78.49	78.00	-2.7	75,101	0.00%
2022/01/06	40	80.33	50	81.43	82.00	-10	74,186	-0.01%
2022/01/05	50.4	83.71	46.1	82.48	81.60	4.3	73,565	0.01%
2022/01/04	53	86.52	37	85.58	84.60	16	72,904	0.02%
2022/01/03	48.1	85.32	66	86.23	86.00	-17.9	71,769	-0.02%
2021/12/30	39	84.36	38	84.66	84.80	1	70,921	0.00%
2021/12/29	76	83.47	77	84.15	85.80	-1	70,467	0.00%
2021/12/28	107.1	84.90	87	83.51	83.00	20.1	69,792	0.03%	大買/
2021/12/27	45	86.54	35	86.47	85.60	10	69,030	0.01%
2021/12/24	54	87.61	59	88.43	86.40	-5	68,493	-0.01%
2021/12/23	40	86.24	67	86.45	87.10	-27	66,633	-0.04%
2021/12/22	29	86.28	45.5	86.42	83.80	-16.5	65,222	-0.03%
2021/12/21	82	83.73	62	83.74	83.00	20	63,397	0.03%
2021/12/20	31	83.53	40	83.17	84.90	-9	62,609	-0.01%
2021/12/17	33.5	81.10	20.2	81.31	80.80	13.3	61,374	0.02%
2021/12/16	42	81.73	49.2	82.32	83.30	-7.2	60,439	-0.01%
2021/12/15	15	76.47	27.2	77.86	80.10	-12.2	59,346	-0.02%
2021/12/14	55	77.28	82	77.47	75.70	-27	58,582	-0.05%
2021/12/13	21	81.40	22	81.30	80.10	-1	57,890	0.00%
2021/12/10	29	81.06	32	81.39	80.70	-3	57,413	-0.01%
2021/12/09	49	82.49	53	82.23	81.30	-4	56,784	-0.01%
2021/12/08	105	84.88	43	83.18	81.30	62	55,622	0.11%	大買/
2021/12/07	57	86.87	71	86.79	84.00	-14	54,330	-0.03%
2021/12/06	42.1	85.03	30	85.40	86.10	12.1	52,273	0.02%
2021/12/03	37.2	83.61	54	85.50	85.20	-16.8	50,932	-0.03%
2021/12/02	37	82.18	30.2	81.93	80.20	6.8	48,676	0.01%
2021/12/01	27	79.39	232.5	81.87	83.40	-205.5	47,284	-0.43%	大賣/鉅額交易
2021/11/30	236	81.65	28	79.97	77.50	208	45,911	0.45%	大買/鉅額交易
2021/11/29	24	75.54	41.6	74.96	78.00	-17.6	44,541	-0.04%
2021/11/26	49.2	78.93	31	78.37	77.80	18.2	43,241	0.04%
2021/11/25	60	82.41	63	82.70	81.00	-3	41,666	-0.01%
2021/11/24	29.2	79.37	77	79.20	79.40	-47.8	39,840	-0.12%
2021/11/23	93.3	80.63	45	79.53	78.40	48.3	38,800	0.12%
2021/11/22	49	87.51	34	88.02	86.70	15	36,977	0.04%
2021/11/19	59	88.91	140.4	88.31	87.60	-81.4	35,950	-0.23%	大賣/
2021/11/18	76	87.17	83	86.04	86.10	-7	33,342	-0.02%
2021/11/17	145.5	84.32	85.4	84.92	87.50	60.1	31,980	0.19%	大買/
2021/11/16	120.2	86.07	121	84.13	82.10	-0.8	29,613	0.00%	大買/大賣/
2021/11/15	127.3	92.81	105	93.66	90.90	22.3	27,416	0.08%	大買/大賣/
2021/11/12	53	88.66	36	88.76	90.90	17	23,622	0.07%
2021/11/11	34.4	86.75	60.5	84.99	82.70	-26.1	20,738	-0.13%
2021/11/10	8	83.14	8	86.93	89.60	0	20,223	0.00%
2021/11/09	18.1	79.83	5	80.32	81.50	13.1	19,998	0.07%
2021/11/08	2	74.00	12.2	72.32	77.00	-10.2	19,674	-0.05%
2021/11/05	8.1	67.68	4.3	67.28	70.00	3.8	19,478	0.02%
2021/11/04	24.5	71.01	6	67.70	67.00	18.5	19,373	0.10%
2021/11/03	2.3	67.20	35.8	64.43	71.20	-33.5	19,313	-0.17%
2021/11/02	7.7	70.75	4.2	69.22	68.20	3.6	18,997	0.02%
2021/11/01	10	71.10	8	71.14	72.10	2	18,681	0.01%
2021/10/29	3.1	62.59	17.1	62.82	65.60	-14	18,466	-0.08%
2021/10/28	3	58.40	9	59.11	59.70	-6	18,452	-0.03%
2021/10/27	53.1	60.21	10	60.99	60.00	43.1	18,184	0.24%
2021/10/26	34	53.18	53.5	54.84	58.30	-19.5	17,528	-0.11%
2021/10/25	158.1	52.38	135.1	52.57	53.00	23	16,933	0.14%	大買/大賣/
2021/10/22	76.3	51.63	69.1	52.01	52.50	7.2	14,480	0.05%
2021/10/21	57.6	47.25	28.1	47.56	48.25	29.5	10,349	0.29%
2021/10/20	23	41.63	9	43.54	43.90	14	8,083	0.17%
2021/10/19	4	39.83	21	38.87	39.95	-17	7,487	-0.23%
2021/10/18	11	37.86	14	37.60	38.40	-3	6,797	-0.04%
2021/10/15	1	34.75	3	35.18	34.95	-2	6,498	-0.03%
2021/10/14	1	34.10	2	34.05	34.05	-1	6,485	-0.02%
2021/10/13	1	33.95	0	0.00	33.95	1	6,504	0.02%
2021/10/12	0	0.00	5	34.08	34.35	-5	6,507	-0.08%
2021/10/06	1	34.85	2	34.95	34.95	-1	6,606	-0.02%
2021/10/05	0	0.00	3	34.53	35.00	-3	6,642	-0.05%
2021/10/04	13	34.44	10	33.95	33.95	3	6,662	0.05%
2021/10/01	37	35.58	25	34.90	34.90	12	6,716	0.18%
2021/09/30	5	37.00	0	0.00	36.80	5	6,735	0.07%
2021/09/29	2	37.20	0	0.00	36.65	2	6,833	0.03%
2021/09/28	0	0.00	5	37.55	38.35	-5	6,804	-0.07%
2021/09/24	0	0.00	5	37.33	37.10	-5	6,714	-0.07%
2021/09/23	0	0.00	5	37.15	36.95	-5	6,777	-0.07%
2021/09/22	25	36.27	25	36.15	36.15	0	6,928	0.00%
2021/09/17	5	37.40	0	0.00	37.40	5	7,059	0.07%
2021/09/14	0	0.00	20	37.15	36.90	-20	6,957	-0.29%
2021/09/13	10	37.35	2	37.50	37.85	8	6,938	0.12%
2021/09/07	10	34.85	0	0.00	34.70	10	7,448	0.13%
2021/09/06	10	35.45	0	0.00	35.30	10	7,824	0.13%
2021/09/02	12	36.21	0	0.00	35.55	12	8,282	0.14%
2021/09/01	0	0.00	10	35.95	36.05	-10	8,516	-0.12%
2021/08/31	10	35.55	0	0.00	35.55	10	8,541	0.12%
2021/08/25	0	0.00	5	35.70	35.75	-5	8,821	-0.06%
2021/08/23	1	35.55	0	0.00	35.50	1	9,076	0.01%
2021/08/19	5	35.00	0	0.00	34.65	5	9,207	0.05%
2021/08/16	2	36.50	0	0.00	36.40	2	9,332	0.02%
2021/08/13	1	37.50	3	37.75	37.00	-2	9,400	-0.02%
2021/08/12	3	38.22	0	0.00	37.70	3	9,542	0.03%
2021/08/11	1	38.35	0	0.00	37.80	1	9,679	0.01%
2021/08/09	2	38.95	3	38.80	38.60	-1	9,968	-0.01%
2021/08/06	0	0.00	5	41.54	40.35	-5	10,073	-0.05%
2021/08/05	0	0.00	18	41.83	41.90	-18	10,230	-0.18%
2021/08/04	1	42.05	8	41.73	41.55	-7	10,568	-0.07%
2021/08/03	4	41.20	10	40.43	41.45	-6	10,726	-0.06%
2021/08/02	5	40.09	24	39.69	39.95	-19	10,541	-0.18%
2021/07/30	3	38.85	0	0.00	39.25	3	10,549	0.03%
2021/07/27	0	0.00	2	37.25	36.75	-2	11,139	-0.02%
2021/07/26	1	38.00	0	0.00	38.00	1	11,536	0.01%
2021/07/23	8	37.58	5	37.90	37.20	3	11,968	0.03%
2021/07/22	3	37.35	10	37.07	36.80	-7	12,402	-0.06%
2021/07/21	15	36.87	16	36.92	36.45	-1	12,772	-0.01%
2021/07/20	10	36.80	0	0.00	36.85	10	13,624	0.07%
2021/07/16	5	37.70	4	38.00	37.60	1	14,660	0.01%
2021/07/15	3	36.80	3	37.95	38.05	0	15,033	0.00%
2021/07/08	12	38.08	0	0.00	37.95	12	17,835	0.07%
2021/07/06	3	38.50	0	0.00	38.30	3	18,135	0.02%
2021/07/05	0	0.00	1	39.20	39.75	-1	18,084	-0.01%
2021/07/01	13	39.16	9	38.46	38.45	4	18,302	0.02%
2021/06/30	1	39.45	4	39.30	39.30	-3	18,294	-0.02%
2021/06/29	17	40.40	18	39.62	39.20	-1	18,468	-0.01%
2021/06/28	0	0.00	123	41.18	41.05	-123	18,540	-0.66%	大賣/鉅額交易
2021/06/25	2	41.00	0.1	40.50	40.50	1.9	18,401	0.01%
2021/06/24	5	40.50	5	41.08	40.85	0	18,544	0.00%
2021/06/23	3	40.00	10	40.40	40.80	-7	18,455	-0.04%
2021/06/22	6	39.80	6	39.72	39.50	0	18,352	0.00%
2021/06/21	22	39.15	22	40.31	40.35	0	18,246	0.00%
2021/06/18	13	41.38	2	41.00	39.95	11	18,080	0.06%
2021/06/17	12	39.65	12	40.53	40.60	0	17,986	0.00%
2021/06/16	11	40.91	24	40.79	40.10	-13	17,926	-0.07%
2021/06/15	132	40.92	11	41.76	41.95	121	17,718	0.68%	大買/鉅額交易
2021/06/11	1	38.90	7	39.61	40.00	-6	17,336	-0.03%
2021/06/09	0	0.00	3	37.63	37.20	-3	16,904	-0.02%
2021/06/08	0	0.00	3	35.90	36.30	-3	16,667	-0.02%
2021/06/01	0	0.00	1	38.55	37.25	-1	16,592	-0.01%
2021/05/31	8	36.77	0	0.00	37.05	8	16,440	0.05%
2021/05/28	0	0.00	2	37.00	36.40	-2	16,429	-0.01%
2021/05/27	0	0.00	5	35.65	36.20	-5	16,365	-0.03%
2021/05/26	0	0.00	1	35.90	35.75	-1	16,338	-0.01%
2021/05/25	2	35.25	5	35.60	35.50	-3	16,250	-0.02%
2021/05/24	1	35.95	0	0.00	35.25	1	16,189	0.01%
2021/05/21	0	0.00	9	34.72	34.65	-9	16,131	-0.06%
2021/05/20	7	34.07	1	34.90	33.70	6	16,144	0.04%
2021/05/19	0	0.00	2	34.15	34.25	-2	15,972	-0.01%
2021/05/17	5	32.30	12	33.11	32.10	-7	15,722	-0.04%
2021/05/13	20	35.76	1	35.65	35.05	19	15,242	0.12%
2021/05/12	6	38.19	16	36.18	36.25	-10	14,940	-0.07%
2021/05/11	2	38.83	4	37.90	38.00	-2	14,462	-0.01%
2021/05/10	0	0.00	15	40.75	40.55	-15	14,152	-0.11%
2021/05/07	9	40.22	17	40.90	40.50	-8	14,117	-0.06%
2021/05/06	9	39.64	10	39.72	39.65	-1	13,953	-0.01%
2021/05/05	9	39.97	41	40.13	39.45	-32	13,762	-0.23%
2021/05/04	26	40.64	7	40.34	40.60	19	13,491	0.14%
2021/05/03	19	42.06	33	42.04	42.15	-14	12,947	-0.11%
2021/04/29	22	42.65	14	41.78	41.60	8	12,558	0.06%
2021/04/28	40	43.50	11	43.47	43.10	29	12,112	0.24%
2021/04/27	20	42.72	14	43.21	43.15	6	11,739	0.05%
2021/04/26	35	43.84	24	44.18	44.70	11	11,342	0.10%
2021/04/23	83	40.19	4.2	40.71	41.80	78.8	10,462	0.75%
2021/04/22	50	40.15	301	38.35	38.00	-251	9,884	-2.54%	大賣/鉅額交易
2021/04/21	36	41.01	16	40.62	40.60	20	9,433	0.21%
2021/04/20	36	39.20	19	39.61	39.95	17	9,050	0.19%
2021/04/19	43.1	40.22	77	41.30	40.10	-33.9	8,710	-0.39%
2021/04/16	12	38.50	17	38.71	39.45	-5	7,903	-0.06%
2021/04/15	83	35.40	23	33.42	35.90	60	7,040	0.85%
2021/04/14	23	33.50	68	32.62	32.65	-45	6,352	-0.71%
2021/04/13	11	33.61	10	33.10	33.10	1	6,203	0.02%
2021/04/12	3	32.80	5	32.21	32.80	-2	5,987	-0.03%
2021/04/09	0	0.00	20	31.60	31.50	-20	5,789	-0.35%
2021/04/08	4	31.57	6	31.53	31.45	-2	5,763	-0.03%
2021/04/07	15	31.78	9	31.72	31.45	6	5,728	0.10%
2021/04/06	6	31.10	6	30.95	30.95	0	5,545	0.00%
2021/04/01	7	31.09	19	30.99	31.20	-12	5,507	-0.22%
2021/03/31	5	30.68	6	30.84	30.85	-1	5,291	-0.02%
2021/03/30	0	0.00	3	29.65	29.70	-3	5,047	-0.06%
2021/03/29	2	29.70	2	29.85	29.70	0	5,032	0.00%
2021/03/26	0	0.00	28	28.95	28.85	-28	4,899	-0.57%
2021/03/25	5	28.90	0	0.00	28.90	5	4,959	0.10%
2021/03/23	1	28.85	10	29.00	29.00	-9	5,115	-0.18%
2021/03/22	0.1	29.15	1	29.00	29.20	-0.9	5,117	-0.02%
2021/03/18	10	28.50	1	28.60	28.55	9	5,078	0.18%
2021/03/12	4	28.90	0	0.00	28.75	4	5,570	0.07%
2021/03/11	2	29.20	6	28.81	29.00	-4	5,683	-0.07%
2021/03/08	6.1	28.02	1	28.00	28.10	5.1	6,033	0.08%
2021/03/05	1	28.55	0	0.00	28.55	1	6,024	0.02%
2021/03/03	0	0.00	1	29.30	29.30	-1	6,148	-0.02%
2021/03/02	3	28.75	0	0.00	28.60	3	6,130	0.05%
2021/02/25	0.2	29.25	4	29.00	29.15	-3.8	6,251	-0.06%
2021/02/24	11	29.11	0	0.00	28.75	11	6,335	0.17%
2021/02/23	0	0.00	1	29.10	29.05	-1	6,537	-0.02%
2021/02/22	1	29.35	1	29.45	29.35	0	6,546	0.00%
2021/02/18	2	28.40	1	28.45	28.60	1	6,541	0.02%
2021/02/17	0	0.00	1	28.60	28.55	-1	6,536	-0.02%
2021/02/05	2	28.00	0	0.00	28.00	2	6,498	0.03%
2021/02/03	0	0.00	1	28.40	28.35	-1	6,522	-0.02%
2021/02/01	2	28.00	2	28.00	28.00	0	6,638	0.00%
2021/01/28	2	27.85	0	0.00	28.00	2	6,538	0.03%
2021/01/27	1	28.00	0	0.00	28.20	1	6,506	0.02%
2021/01/26	0	0.00	1	28.30	28.00	-1	6,491	-0.02%
2021/01/22	1	27.85	2	27.90	27.85	-1	6,458	-0.02%
2021/01/21	2	28.50	1	28.10	28.00	1	6,408	0.02%
2021/01/20	7	28.84	2	28.35	28.30	5	6,375	0.08%
2021/01/19	0	0.00	1	29.40	29.15	-1	6,314	-0.02%
2021/01/18	2	29.25	0	0.00	29.40	2	6,285	0.03%
2021/01/15	5	29.50	2	29.60	29.80	3	6,253	0.05%
2021/01/14	10	29.90	1	30.15	30.10	9	6,205	0.15%
2021/01/12	2	29.45	1	29.45	29.40	1	6,141	0.02%
2021/01/08	1	29.75	0	0.00	29.55	1	6,060	0.02%
2021/01/06	5	30.46	0	0.00	30.00	5	5,955	0.08%
2021/01/05	4	30.88	0	0.00	30.85	4	5,853	0.07%
2020/12/31	5	30.95	0	0.00	30.75	5	5,767	0.09%
2020/12/30	28	31.20	0	0.00	31.25	28	5,816	0.48%
2020/12/29	3	31.50	28	31.60	31.30	-25	5,781	-0.43%
2020/12/28	1	31.10	0	0.00	31.20	1	5,705	0.02%
2020/12/24	8	30.50	1	30.30	30.30	7	5,600	0.12%
2020/12/22	5	30.80	0	0.00	30.05	5	5,630	0.09%
2020/12/18	1	31.45	0	0.00	31.35	1	5,590	0.02%
2020/12/17	3	30.85	0	0.00	31.20	3	5,477	0.05%
2020/12/16	0	0.00	5	31.00	31.25	-5	5,463	-0.09%
2020/12/15	10	31.00	9	31.30	30.55	1	5,455	0.02%
2020/12/14	100	31.00	5	31.50	31.45	95	5,418	1.75%
2020/12/11	11	30.85	0	0.00	30.90	11	5,397	0.20%
2020/12/09	0.8	32.50	13	32.32	32.45	-12.2	5,222	-0.23%
2020/12/08	3	32.40	129	31.82	31.80	-126	5,085	-2.48%	大賣/鉅額交易
2020/12/07	4	31.38	5	31.55	31.70	-1	5,005	-0.02%
2020/12/04	5	31.85	10	31.65	31.30	-5	4,944	-0.10%
2020/12/03	11	32.87	11.4	32.35	32.05	-0.4	4,829	-0.01%
2020/12/02	0	0.00	1	31.45	31.50	-1	4,736	-0.02%
2020/12/01	0	0.00	2	31.50	31.30	-2	4,723	-0.04%
2020/11/27	1	30.95	4	31.01	31.00	-3	4,718	-0.06%
2020/11/26	2	30.65	0	0.00	30.95	2	4,708	0.04%
2020/11/25	121	31.00	4	31.14	30.60	117	4,826	2.42%	大買/鉅額交易
2020/11/23	4	30.33	0	0.00	30.25	4	4,833	0.08%
2020/11/20	3	30.47	3	30.47	30.45	0	4,811	0.00%
2020/11/18	0	0.00	12	28.94	29.40	-12	4,566	-0.26%
2020/11/17	1	28.55	4	28.50	28.55	-3	4,468	-0.07%
2020/11/16	2	28.55	0	0.00	28.55	2	4,604	0.04%
2020/11/13	10	28.61	0	0.00	28.60	10	4,612	0.22%
2020/11/12	0.1	28.95	0	0.00	28.80	0.1	4,618	0.00%
2020/11/11	0	0.00	1	28.85	29.15	-1	4,650	-0.02%
2020/11/10	0	0.00	11	29.10	29.30	-11	4,643	-0.24%
2020/11/09	2	28.50	0	0.00	28.60	2	4,601	0.04%
2020/11/05	0.1	29.10	1	29.15	28.95	-0.9	4,625	-0.02%
2020/11/02	0.1	28.60	0	0.00	28.40	0.1	4,922	0.00%
2020/10/29	2	28.65	2	28.78	28.80	0	5,076	0.00%
2020/10/27	0	0.00	3	29.40	29.25	-3	5,119	-0.06%
2020/10/21	0.1	28.95	0	0.00	28.75	0.1	5,398	0.00%
2020/10/20	1	28.75	0	0.00	28.70	1	5,507	0.02%
2020/10/16	1	28.70	0	0.00	28.60	1	5,630	0.02%
2020/10/15	0	0.00	5	29.05	29.00	-5	5,689	-0.09%
2020/10/14	10	29.45	0	0.00	29.45	10	5,784	0.17%
2020/10/08	2	29.80	0	0.00	29.20	2	6,003	0.03%
2020/10/07	1.1	29.56	1	29.60	29.50	0.1	6,051	0.00%
2020/10/05	0	29.10	0	0.00	28.90	0	6,176	0.00%
2020/09/30	0	0.00	10	28.60	28.60	-10	6,314	-0.16%
2020/09/28	10	28.55	0	0.00	28.45	10	6,627	0.15%
2020/09/25	3	28.07	10	28.05	28.35	-7	6,782	-0.10%
2020/09/24	11	28.90	104	28.81	28.35	-93	6,839	-1.36%	大賣/
2020/09/22	3	29.68	0	0.00	29.60	3	7,288	0.04%
2020/09/21	2	30.15	2	30.50	30.15	0	7,600	0.00%
2020/09/18	0.1	30.30	0	0.00	30.10	0.1	7,613	0.00%
2020/09/17	1	30.25	0	0.00	30.25	1	7,653	0.01%
2020/09/16	0	0.00	1	30.60	30.50	-1	7,675	-0.01%
2020/09/14	20	30.35	2	30.45	30.45	18	7,913	0.23%
2020/09/11	23	30.38	0	0.00	30.25	23	8,004	0.29%
2020/09/10	1	30.65	0	0.00	30.55	1	8,207	0.01%
2020/09/09	2	30.20	8	30.78	31.00	-6	8,241	-0.07%
2020/09/08	1.1	30.47	28	30.60	30.45	-26.9	8,310	-0.32%
2020/09/07	6	31.53	3	31.72	31.00	3	8,379	0.04%
2020/09/04	0	0.00	4	30.63	30.60	-4	8,293	-0.05%
2020/09/03	2	30.45	0	0.00	30.55	2	8,287	0.02%
2020/09/02	6	30.90	2	30.88	30.80	4	8,260	0.05%
2020/09/01	2	30.50	0	0.00	30.45	2	8,207	0.02%
2020/08/31	2	30.45	2	30.55	30.10	0	8,182	0.00%
2020/08/28	0	0.00	2	29.93	30.00	-2	8,058	-0.02%
2020/08/27	16	30.05	1	30.20	29.80	15	8,063	0.19%
2020/08/26	0	0.00	1	30.05	30.05	-1	7,941	-0.01%
2020/08/21	0.2	29.05	0	0.00	28.80	0.2	8,070	0.00%
2020/08/20	4	28.09	51	28.10	28.10	-47	8,171	-0.58%
2020/08/19	1	29.75	0	0.00	29.40	1	8,176	0.01%
2020/08/18	10.2	29.85	0	0.00	29.75	10.2	8,281	0.12%
2020/08/17	0	0.00	1	30.25	30.20	-1	8,289	-0.01%
2020/08/14	1	30.00	2	29.90	30.00	-1	8,261	-0.01%
2020/08/13	0	0.00	1	29.70	29.45	-1	8,271	-0.01%
2020/08/12	14	29.83	11	29.85	29.75	3	8,262	0.04%
2020/08/10	0	0.00	1	30.45	30.45	-1	8,272	-0.01%
2020/08/07	1	30.05	0	0.00	30.10	1	8,296	0.01%
2020/08/06	3	31.33	6	31.36	31.05	-3	8,239	-0.04%
2020/08/05	1	30.25	20	30.35	30.25	-19	8,120	-0.23%
2020/08/04	0	0.00	6	30.51	30.35	-6	8,116	-0.07%
2020/08/03	21	29.99	0	0.00	29.85	21	8,021	0.26%
2020/07/31	1.3	29.88	0	0.00	29.90	1.3	8,109	0.02%
2020/07/29	1	29.60	0	0.00	29.50	1	8,105	0.01%
2020/07/28	2	29.25	0	0.00	28.95	2	8,104	0.02%
2020/07/27	0	0.00	7	30.25	30.05	-7	8,020	-0.09%
2020/07/24	22	30.98	9	30.75	30.75	13	7,968	0.16%
2020/07/23	2	30.98	0	0.00	30.90	2	7,898	0.03%
2020/07/21	30.3	31.20	0	0.00	31.20	30.3	7,864	0.39%
2020/07/20	54	31.62	7	31.52	31.50	47	7,808	0.60%
2020/07/17	2	30.75	7	31.10	31.00	-5	7,761	-0.06%
2020/07/16	5	31.36	10	31.33	31.15	-5	7,761	-0.06%
2020/07/15	0.2	30.85	0	0.00	30.70	0.2	7,708	0.00%
2020/07/14	4	31.13	1	31.00	31.00	3	7,806	0.04%
2020/07/13	0.1	31.85	5	31.71	31.80	-4.9	7,782	-0.06%
2020/07/10	21	32.06	21	31.30	31.30	0	7,843	0.00%
2020/07/09	15	33.55	12	33.20	32.90	3	7,741	0.04%
2020/07/08	53	33.46	51	33.45	33.45	2	7,696	0.03%
2020/07/07	70	33.09	9	32.97	32.95	61	7,652	0.80%
2020/07/06	1	32.71	3	33.18	33.10	-2	7,565	-0.03%
2020/07/03	7	32.53	6	32.50	32.40	1	7,551	0.01%
2020/07/02	2	32.45	2	32.80	32.50	0	7,536	0.00%
2020/07/01	19	32.78	57	32.34	32.35	-38	7,466	-0.51%
2020/06/30	4	32.75	61	31.10	33.15	-57	7,086	-0.80%
2020/06/29	1	30.25	0	0.00	30.15	1	6,816	0.01%
2020/06/23	20	30.50	0	0.00	30.60	20	6,858	0.29%
2020/06/22	50	30.55	0	0.00	30.50	50	6,869	0.73%
2020/06/19	14	31.00	0	0.00	30.30	14	6,947	0.20%
2020/06/18	0	0.00	3	30.80	30.80	-3	6,746	-0.04%
2020/06/17	30	30.84	38	30.88	30.75	-8	6,739	-0.12%
2020/06/16	27	30.00	10	30.00	30.00	17	6,809	0.25%
2020/06/15	2	29.90	1	30.20	29.70	1	7,172	0.01%
2020/06/12	16	28.57	5	29.00	29.15	11	7,177	0.15%
2020/06/11	0	0.00	6	30.45	29.85	-6	7,204	-0.08%
2020/06/10	23	30.16	0	0.00	30.05	23	7,285	0.32%
2020/06/05	12	30.00	0	0.00	30.15	12	7,587	0.16%
2020/06/04	0	0.00	1	30.35	30.20	-1	7,633	-0.01%
2020/06/03	1	29.95	1	30.30	30.15	0	7,707	0.00%
2020/06/02	10	30.05	3	30.00	30.00	7	7,759	0.09%
2020/06/01	7	30.25	0	0.00	30.55	7	7,836	0.09%
2020/05/29	1	29.70	9	30.29	30.50	-8	7,867	-0.10%
2020/05/28	8	30.08	0	0.00	29.60	8	8,077	0.10%
2020/05/27	0	0.00	12	30.67	30.70	-12	8,086	-0.15%
2020/05/26	7	30.11	5	30.00	30.00	2	8,123	0.02%
2020/05/25	0	0.00	19	29.13	29.50	-19	8,136	-0.23%
2020/05/21	9	28.81	0	0.00	28.80	9	8,024	0.11%
2020/05/20	14	28.85	9	29.09	28.70	5	8,128	0.06%
2020/05/19	0	0.00	14	28.50	28.65	-14	8,101	-0.17%
2020/05/18	3	27.93	0	0.00	27.95	3	8,078	0.04%
2020/05/14	14	28.75	0	0.00	28.20	14	8,040	0.17%
2020/05/13	0	0.00	4	29.25	29.15	-4	7,992	-0.05%
2020/05/12	4	28.90	14	29.25	29.10	-10	7,979	-0.13%
2020/05/11	14	28.75	1	28.95	28.90	13	7,968	0.16%
2020/05/08	0	0.00	14	29.20	28.90	-14	7,937	-0.18%
2020/05/07	33	28.81	30	29.05	29.10	3	7,925	0.04%
2020/05/06	5	29.55	3	29.62	29.70	2	7,842	0.03%
2020/05/05	0	0.00	6	29.64	29.40	-6	7,803	-0.08%
2020/05/04	19	29.32	0	0.00	29.25	19	7,814	0.24%
2020/04/29	0	0.00	14	30.00	29.85	-14	7,858	-0.18%
2020/04/28	0	0.00	2	30.05	29.95	-2	7,869	-0.03%
2020/04/23	10	28.75	10	28.85	28.80	0	7,896	0.00%
2020/04/22	14	28.65	14	29.05	28.60	0	7,870	0.00%
2020/04/21	16	29.74	0	0.00	28.80	16	7,852	0.20%
2020/04/17	16	30.89	13	31.45	30.05	3	7,769	0.04%
2020/04/16	13	31.30	13	31.45	31.20	0	7,613	0.00%
2020/04/15	13	32.05	10	31.52	31.20	3	7,598	0.04%
2020/04/14	3	30.60	13	30.70	30.60	-10	7,525	-0.13%
2020/04/13	10	30.45	10	30.60	30.60	0	7,578	0.00%
2020/04/10	0	0.00	20	30.20	30.40	-20	7,528	-0.27%
2020/04/09	20	30.15	0	0.00	29.70	20	7,544	0.27%
2020/04/08	1	29.30	2	30.58	30.35	-1	7,478	-0.01%
2020/04/06	0	0.00	1	29.20	29.35	-1	7,284	-0.01%
2020/03/27	0	0.00	3	29.00	27.95	-3	7,509	-0.04%
2020/03/26	11	28.62	0	0.00	28.85	11	7,909	0.14%
2020/03/25	20	28.70	0	0.00	28.90	20	8,151	0.25%
2020/03/24	0	0.00	21	28.60	28.40	-21	8,194	-0.26%
2020/03/23	12	27.78	0	0.00	27.70	12	8,536	0.14%
2020/03/20	15	30.04	6	30.11	29.45	9	8,940	0.10%
2020/03/19	21	27.35	8	27.73	28.40	13	9,253	0.14%
2020/03/18	28	27.53	239	27.23	26.95	-211	8,872	-2.38%	大賣/鉅額交易
2020/03/17	1	25.60	7	26.98	26.95	-6	9,000	-0.07%
2020/03/16	15	28.18	0	0.00	27.00	15	8,874	0.17%
2020/03/13	8	29.09	32	28.93	29.75	-24	8,709	-0.28%
2020/03/12	16	32.46	20	32.19	32.10	-4	8,506	-0.05%
2020/03/11	2	34.93	1	35.90	34.85	1	8,348	0.01%
2020/03/10	6	35.60	5	35.80	35.80	1	8,328	0.01%
2020/03/09	3	36.25	0	0.00	35.60	3	8,248	0.04%
2020/03/06	1	37.30	6	37.32	37.55	-5	8,123	-0.06%
2020/03/05	15	36.97	14	37.72	36.90	1	8,060	0.01%
2020/03/03	6	38.08	12	37.27	37.45	-6	7,867	-0.08%
2020/03/02	1	34.05	5	35.78	36.40	-4	7,673	-0.05%
2020/02/27	4	35.10	0	0.00	35.00	4	7,547	0.05%
2020/02/26	23	36.54	13	36.50	36.50	10	7,373	0.14%
2020/02/25	0	0.00	1	34.75	34.90	-1	7,202	-0.01%
2020/02/24	2	34.93	1	34.90	34.90	1	7,183	0.01%
2020/02/21	10	36.05	24	35.77	35.45	-14	7,171	-0.20%
2020/02/20	1	35.10	20	35.00	35.30	-19	7,060	-0.27%
2020/02/17	2	34.70	1	34.60	34.60	1	7,086	0.01%
2020/02/14	0	0.00	1	34.55	34.40	-1	7,082	-0.01%
2020/02/13	20	34.30	0	0.00	34.15	20	7,087	0.28%
2020/02/12	12	34.25	1	34.25	34.15	11	7,121	0.15%
2020/02/10	1	33.40	0	0.00	33.05	1	7,237	0.01%
2020/02/07	2	33.50	0	0.00	33.35	2	7,243	0.03%
2020/02/06	0	0.00	1	34.00	34.20	-1	7,237	-0.01%
2020/02/05	0	0.00	1	34.10	33.60	-1	7,244	-0.01%
2020/02/04	2	33.10	2	33.25	33.50	0	7,220	0.00%
2020/02/03	4	31.90	6	32.46	33.00	-2	7,249	-0.03%
2020/01/30	4	34.78	2	34.78	34.20	2	7,193	0.03%
2020/01/17	0	0.00	5	37.70	37.80	-5	7,229	-0.07%
2020/01/14	0	0.00	3	37.43	37.80	-3	7,433	-0.04%
2020/01/13	1	36.90	5	36.93	37.50	-4	7,430	-0.05%
2020/01/10	3	36.72	0	0.00	36.65	3	7,450	0.04%
2020/01/09	0	0.00	1	36.75	36.95	-1	7,461	-0.01%
2020/01/08	12	36.68	2	36.55	36.15	10	7,466	0.13%
2020/01/07	2	37.73	1	37.30	37.00	1	7,476	0.01%
2020/01/06	1	38.50	0	0.00	38.20	1	7,443	0.01%
2020/01/03	1	38.15	2	38.15	38.15	-1	7,509	-0.01%
2020/01/02	1	38.50	1	38.45	38.35	0	7,550	0.00%
2019/12/31	0	0.00	1	38.45	38.45	-1	7,597	-0.01%
2019/12/30	1	38.60	30	38.30	38.35	-29	7,685	-0.38%
2019/12/27	3	39.03	6	38.77	38.50	-3	7,650	-0.04%
2019/12/26	8	38.56	1	38.35	38.40	7	7,510	0.09%
2019/12/25	3	39.10	1	39.15	38.90	2	7,446	0.03%
2019/12/24	2	38.90	17	38.90	38.75	-15	7,452	-0.20%
2019/12/23	60	39.59	23	39.47	39.20	37	7,343	0.50%
2019/12/20	20	39.20	11	38.98	39.00	9	6,899	0.13%
2019/12/19	45	38.46	20	38.40	38.50	25	6,622	0.38%
2019/12/18	10	38.50	56	38.28	38.10	-46	6,490	-0.71%
2019/12/17	41	38.54	0	0.00	38.00	41	6,134	0.67%
2019/12/16	3	37.52	18	37.93	39.10	-15	5,802	-0.26%
2019/12/13	3	35.82	2	35.85	35.55	1	5,577	0.02%
2019/12/12	3	36.60	7	36.59	36.40	-4	5,540	-0.07%
2019/12/11	0	0.00	1	35.80	35.70	-1	5,287	-0.02%
2019/12/10	0	0.00	24	35.47	35.45	-24	5,328	-0.45%
2019/12/09	2	35.15	0	0.00	35.10	2	5,418	0.04%
2019/12/06	0	0.00	25	35.50	35.50	-25	5,434	-0.46%
2019/12/05	4	35.79	5	35.65	35.85	-1	5,489	-0.02%
2019/12/04	0	0.00	3	35.13	35.15	-3	5,506	-0.05%
2019/12/02	1	35.45	0	0.00	35.40	1	5,569	0.02%
2019/11/29	3	35.17	34	35.06	35.05	-31	5,542	-0.56%
2019/11/28	1	35.50	0	0.00	35.35	1	5,538	0.02%
2019/11/27	0	0.00	2	35.90	35.90	-2	5,556	-0.04%
2019/11/25	2	35.05	25	35.00	35.00	-23	5,473	-0.42%
2019/11/22	0	0.00	1	35.00	34.85	-1	5,519	-0.02%
2019/11/21	0	0.00	3	34.60	34.75	-3	5,528	-0.05%
2019/11/20	3	34.70	0	0.00	34.75	3	5,526	0.05%
2019/11/18	2	35.30	10	35.45	35.50	-8	5,514	-0.15%
2019/11/15	11	34.95	0	0.00	34.85	11	5,509	0.20%
2019/11/14	2	34.68	0	0.00	34.35	2	5,518	0.04%
2019/11/11	2	34.83	0	0.00	34.65	2	5,626	0.04%
2019/11/08	3	35.75	0	0.00	35.75	3	5,640	0.05%
2019/11/07	3	35.80	1	35.85	36.10	2	5,692	0.04%
2019/11/06	12	37.32	0	0.00	36.90	12	5,686	0.21%
2019/11/05	21	37.57	21	37.52	37.50	0	5,984	0.00%
2019/11/04	14	37.34	15	37.30	37.30	-1	6,019	-0.02%
2019/11/01	7	37.21	0	0.00	37.30	7	6,039	0.12%
2019/10/31	3	37.13	0	0.00	36.80	3	6,132	0.05%
2019/10/29	19	37.82	4	37.65	37.50	15	6,135	0.24%
2019/10/28	3	38.30	2	38.90	37.90	1	6,209	0.02%
2019/10/25	21	38.85	5	39.03	38.75	16	6,201	0.26%
2019/10/24	8	39.25	0	0.00	39.25	8	6,162	0.13%
2019/10/23	3	38.58	8	38.81	38.50	-5	6,182	-0.08%
2019/10/22	1	38.05	1	38.30	38.00	0	6,083	0.00%
2019/10/21	1	37.95	0	0.00	38.10	1	6,093	0.02%
2019/10/18	3	37.95	1	38.00	37.90	2	6,115	0.03%
2019/10/17	3	37.85	1	38.05	38.10	2	6,146	0.03%
2019/10/15	3	38.23	0	0.00	37.95	3	6,533	0.05%
2019/10/14	1	38.10	9	38.29	38.25	-8	6,572	-0.12%
2019/10/09	2	37.85	0	0.00	37.70	2	6,532	0.03%
2019/10/08	1	37.50	1	38.30	38.25	0	6,479	0.00%
2019/10/07	1	37.80	12	37.47	37.50	-11	6,469	-0.17%
2019/10/04	7	36.89	1	36.95	36.85	6	6,431	0.09%
2019/10/03	1	35.70	1	36.20	36.45	0	6,430	0.00%
2019/10/02	2	35.88	1	36.10	36.05	1	6,775	0.01%
2019/10/01	1	36.00	1	36.05	36.15	0	6,792	0.00%
2019/09/27	2	35.85	16	36.20	35.50	-14	6,765	-0.21%
2019/09/26	1	36.80	3	36.80	36.70	-2	6,700	-0.03%
2019/09/25	3	36.78	0	0.00	36.65	3	6,722	0.04%
2019/09/24	0	0.00	10	37.85	37.60	-10	6,712	-0.15%
2019/09/23	2	37.88	1	38.00	37.65	1	6,702	0.01%
2019/09/20	1	37.40	0	0.00	37.70	1	6,702	0.01%
2019/09/19	12	37.80	4	37.75	37.50	8	6,640	0.12%
2019/09/18	3	39.43	9	38.11	38.55	-6	6,601	-0.09%
2019/09/17	4	36.75	0	0.00	36.65	4	6,243	0.06%
2019/09/16	1	36.75	1	37.10	37.10	0	6,305	0.00%
2019/09/12	16	37.16	12	36.97	37.05	4	6,354	0.06%
2019/09/11	0	0.00	1	36.35	37.25	-1	6,393	-0.02%
2019/09/10	2	35.98	0	0.00	35.85	2	6,314	0.03%
2019/09/09	5	36.57	3	36.70	36.75	2	6,308	0.03%
2019/09/06	4	36.05	3	36.02	36.20	1	6,293	0.02%
2019/09/05	0	0.00	3	35.58	35.50	-3	6,436	-0.05%
2019/09/02	2	34.43	6	34.40	34.90	-4	6,591	-0.06%
2019/08/30	6	35.01	1	35.20	34.75	5	6,617	0.08%
2019/08/29	0	0.00	1	34.75	34.60	-1	6,662	-0.02%
2019/08/28	1	34.80	2	34.75	34.75	-1	6,702	-0.01%
2019/08/27	6.2	34.51	4	34.66	34.40	2.2	6,781	0.03%
2019/08/26	1	33.65	0	0.00	33.85	1	6,789	0.01%
2019/08/23	3	34.30	0	0.00	34.10	3	6,811	0.04%
2019/08/22	1	34.05	2	34.15	34.05	-1	6,845	-0.01%
2019/08/21	5	34.05	1	33.95	33.95	4	6,878	0.06%
2019/08/20	4	33.99	2	33.85	33.75	2	6,914	0.03%
2019/08/19	2	33.93	10	33.85	33.95	-8	6,963	-0.11%
2019/08/14	5	33.10	5	33.40	33.25	0	7,095	0.00%
2019/08/13	1	32.55	3	32.80	32.65	-2	7,071	-0.03%
2019/08/12	0	0.00	29	32.65	33.25	-29	7,124	-0.41%
2019/08/08	6	32.81	0	0.00	32.85	6	7,143	0.08%
2019/08/07	9	33.04	0	0.00	33.00	9	7,184	0.13%
2019/08/06	12	35.59	0	0.00	35.85	12	7,017	0.17%
2019/08/02	2	37.38	0	0.00	36.80	2	7,279	0.03%
2019/08/01	1	38.30	0	0.00	37.95	1	7,349	0.01%
2019/07/31	1	39.00	0	0.00	38.85	1	7,567	0.01%
2019/07/30	11	40.21	0	0.00	38.75	11	7,993	0.14%
2019/07/26	0	0.00	1	40.00	40.25	-1	8,005	-0.01%
2019/07/24	0	0.00	1	39.60	39.35	-1	8,097	-0.01%
2019/07/23	0	0.00	1	39.45	39.50	-1	8,160	-0.01%
2019/07/19	1	39.45	3	39.70	39.15	-2	8,258	-0.02%
2019/07/18	6	40.63	2	40.30	39.55	4	8,268	0.05%
2019/07/17	1	40.40	14	40.25	40.55	-13	8,135	-0.16%
2019/07/16	0	0.00	2	39.58	39.40	-2	8,035	-0.02%
2019/07/11	0	0.00	2	39.20	39.20	-2	8,562	-0.02%
2019/07/10	0	0.00	1	39.00	38.65	-1	8,614	-0.01%
2019/07/09	2	38.48	12	38.90	38.65	-10	8,828	-0.11%
2019/07/08	18	39.84	19	39.04	39.00	-1	9,049	-0.01%
2019/07/04	0	0.00	5	37.19	37.10	-5	10,207	-0.05%
2019/07/01	1	36.90	0	0.00	36.85	1	11,031	0.01%
2019/06/28	0	0.00	1	36.65	36.55	-1	11,361	-0.01%
2019/06/27	10	36.90	3	37.02	36.70	7	11,501	0.06%
2019/06/26	42	36.45	20	36.40	36.80	22	11,707	0.19%
2019/06/25	1	37.30	3	37.67	36.75	-2	11,834	-0.02%
2019/06/24	0	0.00	4	37.10	37.40	-4	11,963	-0.03%
2019/06/21	1	37.10	1	37.30	37.20	0	12,065	0.00%
2019/06/20	0	0.00	2	37.30	37.10	-2	12,189	-0.02%
2019/06/19	0	0.00	40	36.68	37.05	-40	12,635	-0.32%
2019/06/18	30	36.23	1	36.30	36.10	29	12,760	0.23%
2019/06/17	1	36.65	12	36.95	36.50	-11	13,098	-0.08%
2019/06/14	5	37.07	0	0.00	36.90	5	13,916	0.04%
2019/06/13	9	37.09	6	37.20	36.80	3	14,624	0.02%
2019/06/12	0	0.00	2	36.30	36.25	-2	14,754	-0.01%
2019/06/11	0	0.00	5	36.32	36.00	-5	14,900	-0.03%
2019/06/10	1	35.45	0	0.00	35.50	1	14,813	0.01%
2019/06/06	3	35.02	15	34.90	34.95	-12	14,843	-0.08%
2019/06/05	1	35.70	21	35.15	34.85	-20	14,952	-0.13%
2019/06/04	3	35.45	20	34.90	35.15	-17	14,982	-0.11%
2019/06/03	3	35.18	3	35.30	35.10	0	15,244	0.00%
2019/05/31	20	36.15	32	36.48	36.10	-12	15,195	-0.08%
2019/05/30	1	36.20	1	36.20	36.25	0	15,280	0.00%
2019/05/28	21	36.35	1	36.30	36.05	20	15,485	0.13%
2019/05/27	1	35.95	0	0.00	35.80	1	15,658	0.01%
2019/05/24	20	36.00	15	36.23	36.15	5	16,081	0.03%
2019/05/23	5	35.55	1	35.50	35.65	4	16,183	0.02%
2019/05/22	2	36.13	31	36.70	36.10	-29	16,253	-0.18%
2019/05/21	26	35.22	6	35.95	36.65	20	16,356	0.12%
2019/05/20	6	34.80	10	34.85	34.55	-4	16,304	-0.02%
2019/05/17	7	34.77	0	0.00	34.55	7	16,364	0.04%
2019/05/16	13	36.41	36	35.55	35.50	-23	16,401	-0.14%
2019/05/15	4	36.60	22	36.69	36.70	-18	16,463	-0.11%
2019/05/14	24	34.96	22	35.13	35.65	2	16,506	0.01%
2019/05/13	12	35.72	41	35.88	35.40	-29	16,473	-0.18%
2019/05/10	24.1	36.49	33	36.15	36.45	-8.9	16,462	-0.05%
2019/05/09	29	37.54	4	37.70	37.20	25	16,372	0.15%
2019/05/08	15	38.08	2	38.50	37.50	13	16,549	0.08%
2019/05/07	38	39.58	15	39.29	39.20	23	16,842	0.14%
2019/05/06	5	41.66	16	41.66	41.50	-11	16,539	-0.07%
2019/05/03	63	42.90	2	43.05	42.90	61	16,507	0.37%
2019/05/02	15	42.79	36	42.68	43.05	-21	16,608	-0.13%
2019/04/30	30	41.30	2	41.08	41.80	28	16,598	0.17%
2019/04/29	10	40.90	41	41.46	41.20	-31	16,873	-0.18%
2019/04/26	16	41.53	3	41.58	41.20	13	16,896	0.08%
2019/04/25	7	41.87	4	41.93	42.00	3	17,209	0.02%
2019/04/24	3	42.62	0	0.00	42.45	3	17,234	0.02%
2019/04/23	20	42.54	0	0.00	42.60	20	17,276	0.12%
2019/04/22	10	43.25	20	43.20	43.15	-10	17,522	-0.06%
2019/04/19	1	43.25	12	42.78	42.70	-11	17,712	-0.06%
2019/04/18	5	43.60	36	42.60	42.15	-31	17,796	-0.17%
2019/04/17	32	44.97	168	44.83	44.30	-136	17,877	-0.76%	大賣/鉅額交易
2019/04/16	32	44.08	35	43.87	44.50	-3	17,684	-0.02%
2019/04/15	22	43.94	25	43.87	43.90	-3	17,630	-0.02%
2019/04/12	58	43.81	21	43.80	43.75	37	17,456	0.21%
2019/04/11	12	43.20	9	43.24	43.00	3	17,228	0.02%
2019/04/10	8	43.78	65	45.18	44.25	-57	16,912	-0.34%
2019/04/09	135	41.63	13	41.78	42.00	122	15,995	0.76%	大買/鉅額交易
2019/04/08	33	41.39	4	41.39	40.90	29	15,740	0.18%
2019/04/03	53	40.45	62	40.47	40.45	-9	15,536	-0.06%
2019/04/02	6	40.97	4	41.21	40.80	2	15,407	0.01%
2019/04/01	12	40.40	0	0.00	40.15	12	15,066	0.08%
2019/03/29	4	39.98	1	40.00	39.95	3	14,931	0.02%
2019/03/28	0	0.00	12	39.64	39.55	-12	14,844	-0.08%
2019/03/27	8	39.87	31	39.82	39.85	-23	14,968	-0.15%
2019/03/26	2	39.33	1	39.30	39.20	1	14,863	0.01%
2019/03/25	10	39.35	3	39.48	38.85	7	14,975	0.05%
2019/03/22	25	41.52	15	40.70	40.60	10	14,881	0.07%
2019/03/21	11	40.10	0	0.00	40.10	11	14,527	0.08%
2019/03/20	3	40.23	3	40.15	40.35	0	14,483	0.00%
2019/03/19	56	41.44	14	41.78	39.55	42	14,288	0.29%
2019/03/18	1	38.40	21	39.95	41.15	-20	13,620	-0.15%
2019/03/15	0	0.00	2	37.98	37.45	-2	13,140	-0.02%
2019/03/14	2	36.95	3	36.78	36.80	-1	12,936	-0.01%
2019/03/13	0	0.00	1	36.50	36.20	-1	13,061	-0.01%
2019/03/12	0	0.00	13	36.40	36.00	-13	13,193	-0.10%
2019/03/11	5	36.25	0	0.00	36.25	5	13,291	0.04%
2019/03/07	8	35.81	0	0.00	35.60	8	14,841	0.05%
2019/03/06	3	37.35	0	0.00	37.25	3	15,111	0.02%
2019/03/05	1	37.60	0	0.00	37.50	1	15,338	0.01%
2019/03/04	5	37.25	6	37.82	37.90	-1	15,348	-0.01%
2019/02/27	7	36.90	0	0.00	36.80	7	15,395	0.05%
2019/02/26	16	37.62	2	37.53	37.45	14	15,447	0.09%
2019/02/25	42	38.25	0	0.00	38.00	42	15,655	0.27%
2019/02/22	1	37.00	9	37.09	37.10	-8	15,441	-0.05%
2019/02/21	3	36.53	0	0.00	36.55	3	15,576	0.02%
2019/02/20	10	37.15	9	37.46	37.00	1	15,698	0.01%
2019/02/19	1	36.20	6	36.63	36.55	-5	15,945	-0.03%
2019/02/18	1	36.15	2	35.93	35.90	-1	16,167	-0.01%
2019/02/15	2	35.73	12	35.36	35.35	-10	16,495	-0.06%
2019/02/14	1	37.30	2	36.85	36.50	-1	17,457	-0.01%
2019/02/13	13	36.39	10	36.20	36.20	3	17,620	0.02%
2019/02/12	0	0.00	1	37.45	37.10	-1	17,598	-0.01%
2019/02/11	3	37.30	1	37.00	36.80	2	17,833	0.01%
2019/01/30	24	36.80	1	36.95	36.55	23	17,875	0.13%
2019/01/29	20	37.07	16	36.93	37.00	4	17,804	0.02%
2019/01/28	8	36.74	11	36.60	37.95	-3	17,508	-0.02%
2019/01/25	0	0.00	1	34.90	34.80	-1	17,053	-0.01%
2019/01/24	1	34.75	0	0.00	34.45	1	17,031	0.01%
2019/01/23	3	34.53	96	34.49	34.50	-93	17,032	-0.55%
2019/01/22	96	34.21	122	34.51	34.00	-26	16,931	-0.15%	大賣/
2019/01/21	12	34.61	11	34.21	34.10	1	16,789	0.01%
2019/01/18	2	32.98	21	32.94	32.95	-19	16,517	-0.12%
2019/01/17	130.3	32.77	2	32.85	32.85	128.3	16,516	0.78%	大買/鉅額交易
2019/01/16	4	34.06	0	0.00	34.05	4	16,348	0.02%
2019/01/15	1	33.70	0	0.00	33.80	1	16,294	0.01%
2019/01/14	16	34.45	12	33.86	33.60	4	16,235	0.02%
2019/01/11	45	34.32	10	34.18	33.60	35	15,993	0.22%
2019/01/10	17	34.72	6	34.60	34.60	11	15,728	0.07%
2019/01/09	7	36.04	3	36.33	35.35	4	15,538	0.03%
2019/01/08	1	37.00	0	0.00	37.00	1	15,237	0.01%
2019/01/07	1	36.85	3	37.55	36.70	-2	15,272	-0.01%
2019/01/04	3	35.38	1	36.35	36.50	2	15,269	0.01%
2019/01/03	16	36.81	3	36.95	36.10	13	15,382	0.08%
2019/01/02	6	35.52	5	35.62	36.10	1	15,459	0.01%
2018/12/28	16	35.13	1	34.95	35.35	15	15,655	0.10%
2018/12/27	10	37.00	0	0.00	36.50	10	15,552	0.06%
2018/12/26	3	37.67	11	37.40	36.20	-8	15,523	-0.05%
2018/12/25	3	35.80	1	35.95	36.05	2	15,419	0.01%
2018/12/24	4	36.14	4	36.05	36.60	0	15,423	0.00%
2018/12/22	6	35.96	0	0.00	36.00	6	15,442	0.04%
2018/12/21	38	36.10	28	36.00	36.30	10	15,495	0.06%
2018/12/20	19	36.08	17	36.14	35.90	2	15,428	0.01%
2018/12/19	1	38.25	10	38.35	38.15	-9	15,382	-0.06%
2018/12/18	16	38.72	21	38.80	38.80	-5	15,267	-0.03%
2018/12/17	4	38.34	2	37.63	37.75	2	15,081	0.01%
2018/12/14	37	38.84	55	38.82	38.65	-18	14,964	-0.12%
2018/12/13	5	38.87	39	38.40	38.90	-34	14,878	-0.23%
2018/12/12	4	39.59	5	39.45	39.45	-1	14,731	-0.01%
2018/12/11	2	39.65	1	39.90	39.15	1	14,594	0.01%
2018/12/10	21	39.84	15	40.96	39.50	6	14,454	0.04%
2018/12/07	41	43.15	3	43.50	42.80	38	14,188	0.27%
2018/12/06	20	45.47	45	44.57	42.55	-25	14,100	-0.18%
2018/12/05	26	46.11	14	46.32	46.45	12	13,891	0.09%
2018/12/04	36	47.17	7	46.41	46.35	29	13,879	0.21%
2018/12/03	45	46.39	21	47.14	47.25	24	13,881	0.17%
2018/11/30	61	47.21	18	47.79	45.55	43	13,493	0.32%
2018/11/29	30	47.26	16	47.78	47.00	14	12,082	0.12%
2018/11/28	11	44.27	5	44.13	45.30	6	11,511	0.05%
2018/11/27	2	42.10	2	42.28	43.15	0	11,258	0.00%
2018/11/26	20	41.68	10	41.70	41.40	10	11,163	0.09%
2018/11/23	16	42.16	2	41.90	41.90	14	10,973	0.13%
2018/11/22	20	43.98	16	43.99	42.60	4	10,822	0.04%
2018/11/21	18	42.89	13	42.65	43.00	5	10,409	0.05%
2018/11/20	11	42.27	14	42.39	42.80	-3	10,156	-0.03%
2018/11/19	8	42.38	10	42.65	41.85	-2	9,861	-0.02%
2018/11/16	102	43.83	60	43.65	43.00	42	9,654	0.44%	大買/
2018/11/15	30	42.91	21	42.53	42.90	9	9,436	0.10%
2018/11/14	39	44.05	55	43.67	43.00	-16	9,140	-0.18%
2018/11/13	35	43.92	36	43.39	44.55	-1	8,732	-0.01%
2018/11/12	4	40.33	5	40.74	42.35	-1	7,639	-0.01%
2018/11/09	16	39.87	10	39.01	38.50	6	7,419	0.08%
2018/11/08	14	38.84	10	38.83	39.10	4	7,418	0.05%
2018/11/07	2	35.25	3	36.07	37.15	-1	7,128	-0.01%
2018/11/06	5	34.51	1	33.80	33.80	4	7,101	0.06%
2018/11/05	1	35.90	2	34.70	34.85	-1	7,288	-0.01%
2018/11/02	1	35.50	1	35.60	35.70	0	7,240	0.00%
2018/11/01	3	34.27	5	34.74	34.90	-2	7,135	-0.03%
2018/10/31	4	33.43	2	33.45	33.60	2	7,146	0.03%
2018/10/29	1	31.80	1	31.75	31.70	0	6,981	0.00%
2018/10/26	1	31.15	0	0.00	31.15	1	6,938	0.01%
2018/10/25	3	32.03	0	0.00	31.70	3	6,878	0.04%
2018/10/24	7	34.27	2	34.83	33.40	5	6,787	0.07%
2018/10/23	0	0.00	2	33.00	33.00	-2	6,567	-0.03%
2018/10/19	2	32.20	3	32.22	32.20	-1	6,460	-0.02%
2018/10/18	2	32.00	3	31.58	31.65	-1	6,359	-0.02%
2018/10/17	12	31.83	1	32.40	31.10	11	6,306	0.17%
2018/10/15	0	0.00	4	31.15	32.10	-4	6,185	-0.06%
2018/10/12	5	30.60	0	0.00	31.10	5	6,113	0.08%
2018/10/11	0	0.00	30	30.48	30.40	-30	6,168	-0.49%
2018/10/09	0	0.00	20	34.16	33.75	-20	5,982	-0.33%
2018/10/08	40	35.79	0	0.00	35.50	40	5,802	0.69%
2018/10/05	1	38.65	0	0.00	38.40	1	5,547	0.02%
2018/10/04	0	0.00	30	38.90	39.05	-30	5,427	-0.55%
2018/10/01	6	39.87	0	0.00	39.90	6	5,281	0.11%
2018/09/28	3	40.60	3	41.15	40.60	0	5,253	0.00%
2018/09/27	2	42.15	3	42.35	42.20	-1	5,235	-0.02%
2018/09/26	12	42.93	1	41.65	43.05	11	5,288	0.21%
2018/09/25	1	40.50	0	0.00	40.35	1	5,267	0.02%
2018/09/21	0	0.00	1	40.05	39.90	-1	5,244	-0.02%
2018/09/20	10	39.90	0	0.00	39.40	10	5,200	0.19%
2018/09/19	0	0.00	20	40.10	40.05	-20	5,207	-0.38%
2018/09/18	0	0.00	31	38.96	38.50	-31	5,175	-0.60%
2018/09/17	12	39.58	0	0.00	39.30	12	5,159	0.23%
2018/09/14	0	0.00	2	39.98	40.10	-2	5,128	-0.04%
2018/09/12	25	38.69	0	0.00	39.30	25	5,099	0.49%
2018/09/11	2.4	38.50	0	0.00	38.80	2.4	5,147	0.05%
2018/09/10	0	0.00	7	38.53	37.20	-7	5,086	-0.14%
2018/09/07	1	41.10	18	40.22	39.90	-17	5,012	-0.34%
2018/09/05	1	43.65	0	0.00	43.45	1	4,887	0.02%
2018/09/04	1	44.00	0	0.00	44.35	1	4,910	0.02%
2018/09/03	1	43.55	1	44.15	43.45	0	4,930	0.00%
2018/08/31	1	44.20	0	0.00	44.60	1	4,955	0.02%
2018/08/29	0	0.00	1	44.95	44.65	-1	5,025	-0.02%
2018/08/23	2	43.70	0	0.00	44.15	2	5,221	0.04%
2018/08/22	1	45.20	0	0.00	44.35	1	5,244	0.02%
2018/08/21	1	42.15	0	0.00	42.05	1	5,029	0.02%
2018/08/20	0	0.00	12	42.09	42.10	-12	5,034	-0.24%
2018/08/17	0	0.00	147	43.31	43.20	-147	5,033	-2.92%	大賣/鉅額交易
2018/08/16	1	42.95	54	43.37	43.55	-53	5,097	-1.04%
2018/08/15	5	44.08	52	43.87	42.85	-47	5,021	-0.94%
2018/08/14	3	45.87	26	46.18	46.15	-23	4,878	-0.47%
2018/08/13	19	47.06	1.1	47.05	47.05	18	4,842	0.37%
2018/08/10	5	47.81	118	47.14	47.05	-113	4,764	-2.37%	大賣/鉅額交易
2018/08/09	1	51.70	2	51.90	51.60	-1	4,683	-0.02%
2018/08/08	3	52.40	1	52.60	52.60	2	4,743	0.04%
2018/08/07	3	51.73	4	51.75	52.40	-1	4,823	-0.02%
2018/08/01	0	0.00	1	54.60	54.60	-1	4,796	-0.02%
2018/07/31	30	54.30	30	54.60	53.90	0	4,998	0.00%
2018/07/27	77	54.66	78	54.11	54.80	-1	5,066	-0.02%
2018/07/25	0	0.00	1	53.30	53.40	-1	5,193	-0.02%
2018/07/24	55	53.65	55	53.70	53.30	0	5,409	0.00%
2018/07/20	0	0.00	2	53.60	53.70	-2	5,622	-0.04%
2018/07/19	0	0.00	1	54.30	53.70	-1	5,615	-0.02%
2018/07/18	28	55.64	25	53.14	55.00	3	5,598	0.05%
2018/07/17	26	52.80	34	53.11	52.50	-8	5,448	-0.15%
2018/07/16	1	52.90	8	52.73	52.80	-7	5,456	-0.13%
2018/07/13	0	0.00	6	52.27	52.80	-6	5,476	-0.11%
2018/07/12	17	51.40	1	51.50	51.40	16	5,501	0.29%
2018/07/10	1	51.50	5	51.40	51.20	-4	5,642	-0.07%
2018/07/09	0	0.00	3	51.20	51.90	-3	5,687	-0.05%
2018/07/06	0	0.00	1	50.80	51.70	-1	5,681	-0.02%
2018/07/05	2	51.85	1	51.10	51.30	1	5,724	0.02%
2018/07/04	3	51.23	82	50.66	50.60	-79	5,784	-1.37%
2018/07/03	1	53.50	4	53.95	52.80	-3	5,779	-0.05%
2018/07/02	0	0.00	2	57.00	56.60	-2	5,676	-0.04%
2018/06/29	3	56.80	1	56.30	56.90	2	5,851	0.03%
2018/06/28	0	0.00	1	56.60	55.80	-1	6,004	-0.02%
2018/06/26	1	56.10	3	56.00	56.00	-2	6,129	-0.03%
2018/06/22	0	0.00	100	56.85	56.70	-100	6,855	-1.46%
2018/06/20	3	57.60	0	0.00	56.90	3	6,973	0.04%
2018/06/19	67	59.82	65	60.20	59.00	2	7,225	0.03%
2018/06/15	5	59.30	0	0.00	59.30	5	7,445	0.07%
2018/06/14	0	0.00	1	59.90	59.50	-1	7,359	-0.01%
2018/06/13	1	60.20	2	59.75	59.90	-1	7,333	-0.01%
2018/06/12	10	59.50	1	59.30	59.20	9	7,402	0.12%
2018/06/11	5	60.40	8	60.08	59.60	-3	7,387	-0.04%
2018/06/07	24	60.40	10	59.75	59.70	14	7,417	0.19%
2018/06/06	1	60.70	3	60.87	60.60	-2	7,372	-0.03%
2018/06/05	27	59.52	13	59.83	59.90	14	7,306	0.19%
2018/05/31	2	58.40	0	0.00	58.60	2	7,188	0.03%
2018/05/30	0	0.00	2	59.00	58.50	-2	7,156	-0.03%
2018/05/29	36	58.41	34	58.20	58.30	2	7,114	0.03%
2018/05/28	9	58.86	131	58.62	58.60	-122	7,133	-1.71%	大賣/鉅額交易
2018/05/25	0	58.40	1	58.30	58.20	-1	7,156	-0.01%
2018/05/24	81	58.83	1	59.60	59.10	80	7,129	1.12%
2018/05/22	64	58.48	15	58.47	58.10	49	7,053	0.69%
2018/05/18	3	59.20	7	58.76	58.30	-4	7,084	-0.06%
2018/05/17	35	60.21	4	60.70	59.50	31	7,133	0.43%
2018/05/16	100	58.50	1	58.70	58.40	99	6,987	1.42%
2018/05/15	25	57.79	9	58.66	57.80	16	7,014	0.23%
2018/05/14	3	57.00	3	56.80	56.80	0	7,104	0.00%
2018/05/11	2	57.00	5	56.80	56.40	-3	7,124	-0.04%
2018/05/10	1	56.70	10	56.55	56.50	-9	7,105	-0.13%
2018/05/09	2	56.50	18	56.63	56.40	-16	7,127	-0.22%
2018/05/08	2	57.90	0	0.00	57.50	2	7,379	0.03%
2018/05/07	0	0.00	4	57.15	56.70	-4	7,288	-0.05%
2018/05/04	1	59.10	0	0.00	58.50	1	7,268	0.01%
2018/05/02	29	58.20	2	59.70	58.40	27	7,308	0.37%
2018/04/30	5	59.28	0	0.00	60.50	5	7,271	0.07%
2018/04/27	7	55.99	123	55.76	55.00	-116	7,150	-1.62%	大賣/鉅額交易
2018/04/26	2	60.80	6	59.78	57.40	-4	7,033	-0.06%
2018/04/25	0	61.10	2	60.95	60.70	-2	6,981	-0.03%
2018/04/24	6	60.80	2	61.10	60.00	4	7,009	0.06%
2018/04/19	2	61.60	0	0.00	61.50	2	7,065	0.03%
2018/04/18	5	62.02	0	0.00	61.80	5	7,038	0.07%
2018/04/17	0	0.00	1	61.40	61.80	-1	7,018	-0.01%
2018/04/16	1	62.10	0	0.00	62.10	1	6,974	0.01%
2018/04/13	2	63.50	5	63.42	63.00	-3	6,967	-0.04%
2018/04/12	36	63.81	45	63.97	63.60	-9	7,059	-0.13%
2018/04/11	2	63.70	0	0.00	63.70	2	7,116	0.03%
2018/04/10	1	64.20	1	64.50	64.50	0	7,222	0.00%
2018/04/09	4	68.13	4	68.75	66.50	0	7,178	0.00%
2018/04/03	2	67.10	0	0.00	67.60	2	7,098	0.03%
2018/04/02	8	69.08	11	68.62	67.30	-3	7,089	-0.04%
2018/03/31	36	67.71	15	67.99	68.10	21	6,997	0.30%
2018/03/30	9	66.94	0	0.00	66.30	9	6,861	0.13%
2018/03/29	3	66.73	5	66.52	66.30	-2	6,865	-0.03%
2018/03/28	27	66.51	3	67.23	66.20	24	6,917	0.35%
2018/03/27	7	66.41	8	64.46	67.00	-1	7,085	-0.01%
2018/03/26	5	63.66	1	63.10	63.00	4	6,669	0.06%
2018/03/23	5	64.38	6	64.15	63.90	-1	6,718	-0.01%
2018/03/22	11	68.21	4	68.10	66.00	7	6,790	0.10%
2018/03/21	16	64.91	17	65.18	67.60	-1	6,851	-0.01%
2018/03/20	2	62.10	0	0.00	62.00	2	6,794	0.03%
2018/03/19	35	62.46	37	62.70	62.40	-2	6,891	-0.03%
2018/03/16	1	62.70	1	62.00	62.30	0	6,897	0.00%
2018/03/14	5	62.20	0	0.00	62.30	5	6,820	0.07%
2018/03/13	6	62.90	1	63.50	63.00	5	6,827	0.07%
2018/03/12	3	61.60	4	61.80	62.00	-1	6,802	-0.01%
2018/03/08	1	60.90	0	0.00	61.10	1	6,825	0.01%
2018/03/07	4	60.00	2	60.30	60.50	2	6,847	0.03%
2018/03/05	5	61.30	5	61.00	60.50	0	6,887	0.00%
2018/02/27	1	63.10	3	61.80	61.00	-2	6,895	-0.03%
2018/02/26	10	62.40	0	0.00	62.20	10	6,970	0.14%
2018/02/21	2	63.00	0	0.00	63.00	2	7,023	0.03%
2018/02/12	1	60.10	0	0.00	59.90	1	6,981	0.01%
2018/02/09	33	59.98	2	59.25	60.00	31	7,002	0.44%
2018/02/08	1	63.10	2	62.95	62.10	-1	6,923	-0.01%
2018/02/07	1	63.10	1	64.10	63.50	0	6,972	0.00%
2018/02/06	2	63.85	5	63.40	62.30	-3	6,922	-0.04%
2018/02/05	4	68.70	2	68.45	68.60	2	6,841	0.03%
2018/02/02	0	0.00	1	70.60	70.60	-1	6,869	-0.01%
2018/02/01	2	71.00	1	71.20	70.50	1	6,928	0.01%
2018/01/31	11	73.02	3	72.80	71.00	8	6,891	0.12%
2018/01/30	1	70.20	3	71.27	71.40	-2	6,613	-0.03%
2018/01/29	0	0.00	1	70.70	70.20	-1	6,547	-0.02%
2018/01/24	2	69.40	1	69.40	69.20	1	6,512	0.02%
2018/01/19	1	71.50	0	0.00	71.10	1	6,489	0.02%
2018/01/18	0	0.00	1	72.00	72.00	-1	6,477	-0.02%
2018/01/17	0	0.00	2	73.40	73.00	-2	6,488	-0.03%
2018/01/16	0	0.00	2	72.05	72.60	-2	6,478	-0.03%
2018/01/15	1	71.70	0	0.00	71.80	1	6,461	0.02%
2018/01/10	2	71.10	1	71.50	70.80	1	6,671	0.01%
2018/01/09	3	72.43	2	72.00	72.30	1	6,799	0.01%
2018/01/08	9	72.76	0	0.00	72.00	9	6,845	0.13%
2018/01/05	1	75.60	1	76.50	75.20	0	6,877	0.00%
2018/01/04	2	76.05	1	74.10	75.60	1	6,877	0.01%
2018/01/03	9	74.81	7	74.31	74.20	2	6,916	0.03%
2018/01/02	6	74.00	12	74.11	73.90	-6	6,985	-0.09%