宏達電 (2498)-合庫-自強券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
42.85
漲跌
▲0.20
漲幅
+0.47%
成交量
3,023張
產業
上市通信網路類股
1089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-自強券商分點個股進出

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-自強券商分點個股進出
合庫-自強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
2024/05/03	1	43.20	0	0.00	42.85	1	4,605	0.02%
2024/05/02	1	42.55	0.1	42.70	42.65	0.9	4,628	0.02%
2024/04/25	0	0.00	1	41.55	41.70	-1	4,837	-0.02%
2024/04/24	2	42.40	2	42.40	42.40	0	4,880	0.00%
2024/04/23	0	0.00	1	42.15	42.15	-1	4,994	-0.02%
2024/04/22	2	41.50	10	41.82	41.45	-8	5,075	-0.16%
2024/04/19	2	41.55	0	0.00	41.45	2	5,086	0.04%
2024/04/18	0	42.80	5	43.20	43.25	-5	5,124	-0.10%
2024/04/17	4	43.13	0	0.00	42.80	4	5,293	0.08%
2024/04/16	2	43.50	2	44.23	42.90	0	5,669	0.00%
2024/04/11	4	45.65	7	45.53	45.55	-3	7,361	-0.04%
2024/04/10	3	46.57	0	0.00	46.40	3	7,393	0.04%
2024/04/09	1	46.50	0	0.00	46.65	1	7,483	0.01%
2024/04/02	5	47.95	0	0.00	47.50	5	7,602	0.07%
2024/04/01	2	47.90	11	48.08	48.25	-9	7,772	-0.12%
2024/03/28	1	47.80	0.2	47.65	47.65	0.8	8,335	0.01%
2024/03/27	1	48.15	2	48.15	47.65	-1	8,601	-0.01%
2024/03/26	0	0.00	1	47.85	47.85	-1	8,590	-0.01%
2024/03/25	2	49.05	2	48.55	48.00	0	8,579	0.00%
2024/03/22	1	46.85	0	0.00	47.45	1	8,472	0.01%
2024/03/21	0	0.00	4	46.94	47.05	-4	8,556	-0.05%
2024/03/19	1	45.45	0	0.00	45.65	1	9,139	0.01%
2024/03/18	0	45.80	1	45.80	45.80	-1	9,152	-0.01%
2024/03/15	1	45.15	0	0.00	45.15	1	9,180	0.01%
2024/03/14	1	45.80	2	46.20	45.50	-1	9,179	-0.01%
2024/03/13	0	0.00	2	45.95	45.90	-2	9,195	-0.02%
2024/03/12	5	47.05	4	46.65	47.25	1	9,209	0.01%
2024/03/08	7	45.79	6	46.48	45.90	1	9,224	0.01%
2024/03/07	6	47.29	3	47.85	47.00	3	9,146	0.03%
2024/03/06	7	47.33	0	0.00	47.10	7	9,092	0.08%
2024/03/05	1	49.05	0	0.00	48.90	1	8,969	0.01%
2024/03/04	0	0.00	4	49.35	49.20	-4	8,958	-0.04%
2024/03/01	3	49.08	3	48.90	48.95	0	8,982	0.00%
2024/02/29	3.1	48.83	1	48.90	48.75	2.1	8,985	0.02%
2024/02/27	4	49.25	1	50.30	48.60	3	9,009	0.03%
2024/02/26	0	0.00	2	48.75	49.00	-2	8,870	-0.02%
2024/02/23	4	48.93	0	0.00	48.50	4	8,971	0.04%
2024/02/22	4	49.10	2	49.10	49.00	2	8,973	0.02%
2024/02/21	0	0.00	3	49.67	49.55	-3	9,009	-0.03%
2024/02/20	2	49.35	0	0.00	49.20	2	9,182	0.02%
2024/02/19	0	0.00	5	50.10	50.00	-5	9,162	-0.05%
2024/02/16	0	0.00	11	49.89	50.00	-11	9,254	-0.12%
2024/02/15	0	0.00	1	49.00	49.35	-1	9,323	-0.01%
2024/02/05	2	49.00	1	49.05	49.05	1	9,356	0.01%
2024/02/02	1	51.10	3	51.13	50.00	-2	9,286	-0.02%
2024/02/01	5	50.52	4	50.13	50.70	1	9,271	0.01%
2024/01/31	1	49.55	3	49.40	49.10	-2	9,321	-0.02%
2024/01/30	5	49.71	2	50.00	49.50	3	9,409	0.03%
2024/01/29	1	49.85	1	50.60	50.50	0	9,445	0.00%
2024/01/26	2	50.00	1	50.80	50.00	1	9,673	0.01%
2024/01/25	3	50.83	0	0.00	50.50	3	9,699	0.03%
2024/01/24	1	51.40	0	0.00	51.40	1	9,681	0.01%
2024/01/23	2	51.60	1	52.20	51.70	1	9,628	0.01%
2024/01/22	0	0.00	1	50.60	51.50	-1	9,589	-0.01%
2024/01/18	1	50.00	2	50.25	50.40	-1	9,580	-0.01%
2024/01/17	1	49.75	2	49.83	49.15	-1	9,534	-0.01%
2024/01/16	4	50.35	12	50.49	50.30	-8	9,430	-0.08%
2024/01/15	2	51.70	3	51.83	51.30	-1	9,357	-0.01%
2024/01/12	4	51.75	1	51.60	51.60	3	9,351	0.03%
2024/01/11	6	51.97	9	52.50	52.10	-3	9,297	-0.03%
2024/01/10	30	52.85	3	52.50	52.20	27	9,242	0.29%
2024/01/09	106	54.82	117	54.57	54.70	-11	8,994	-0.12%	大買/大賣/
2024/01/08	14	53.42	21	53.19	52.90	-7	7,866	-0.09%
2024/01/05	6	48.90	5	49.30	48.90	1	7,192	0.01%
2024/01/04	10	48.75	0	0.00	48.65	10	7,219	0.14%
2024/01/03	3	49.57	0	0.00	49.40	3	7,236	0.04%
2024/01/02	2	50.90	10	52.30	50.70	-8	7,178	-0.11%
2023/12/29	3	51.47	0	0.00	51.30	3	7,236	0.04%
2023/12/28	40	52.28	67	51.61	51.60	-27	7,246	-0.37%
2023/12/27	158	52.52	133	52.08	52.10	25	7,194	0.35%	大買/大賣/
2023/12/26	0	0.00	1	52.00	51.50	-1	7,015	-0.01%
2023/12/25	14	53.25	48	53.58	52.00	-34	6,901	-0.49%
2023/12/22	124	50.59	179	51.31	51.20	-55	6,432	-0.86%	大買/大賣/
2023/12/19	3	48.72	3	48.68	48.65	0	6,148	0.00%
2023/12/18	1	49.35	0	0.00	49.25	1	6,148	0.02%
2023/12/15	44	50.57	6	50.50	50.80	38	6,065	0.63%
2023/12/14	135	50.03	150	51.30	52.00	-15	5,873	-0.26%	大買/大賣/
2023/12/13	40	48.65	40	48.39	48.30	0	5,425	0.00%
2023/12/12	22	48.84	44	48.43	48.30	-22	5,435	-0.40%
2023/12/11	44	49.11	22	49.00	48.70	22	5,466	0.40%
2023/12/07	17	48.80	8	49.66	48.40	9	5,460	0.16%
2023/12/06	7	49.03	0	0.00	48.90	7	5,428	0.13%
2023/12/05	5	49.22	0	0.00	49.20	5	5,435	0.09%
2023/12/04	0	0.00	31	50.12	49.75	-31	5,473	-0.57%
2023/12/01	15	49.49	0	0.00	49.45	15	5,453	0.28%
2023/11/30	3	49.98	57	50.09	50.20	-54	5,414	-1.00%
2023/11/29	2	49.60	0	0.00	49.65	2	5,370	0.04%
2023/11/28	1	50.20	13	49.86	50.00	-12	5,348	-0.22%
2023/11/27	2	48.80	1	48.65	48.45	1	5,299	0.02%
2023/11/24	10	48.97	2	49.75	49.05	8	5,291	0.15%
2023/11/23	0	0.00	1	50.60	50.10	-1	5,249	-0.02%
2023/11/22	1	50.30	12	49.74	50.00	-11	5,226	-0.21%
2023/11/21	4	48.89	0	0.00	49.30	4	5,125	0.08%
2023/11/20	3	49.10	0	0.00	49.15	3	5,091	0.06%
2023/11/17	2	49.28	38	48.93	49.45	-36	5,037	-0.71%
2023/11/16	7	47.69	7	48.15	48.15	0	4,841	0.00%
2023/11/15	8	47.87	10	48.13	48.00	-2	4,817	-0.04%
2023/11/14	20	47.08	15	47.85	47.20	5	4,728	0.11%
2023/11/13	1	46.10	1	47.05	46.75	0	4,668	0.00%
2023/11/10	2	45.85	0	0.00	45.90	2	4,645	0.04%
2023/11/09	11	46.79	0	0.00	46.30	11	4,668	0.24%
2023/11/08	0	0.00	3	47.57	47.40	-3	4,731	-0.06%
2023/11/07	9	46.09	0	0.00	46.05	9	4,652	0.19%
2023/11/03	0	0.00	21	47.13	47.40	-21	4,549	-0.46%
2023/11/02	2	45.50	0	0.00	45.85	2	4,356	0.05%
2023/11/01	2	44.20	0	0.00	44.75	2	4,470	0.04%
2023/10/31	8	45.56	5	44.55	44.10	3	4,598	0.07%
2023/10/30	1	46.00	1	46.70	45.75	0	4,807	0.00%
2023/10/27	16	46.48	12	46.81	46.00	4	4,872	0.08%
2023/10/26	11	45.43	10	45.20	45.15	1	4,880	0.02%
2023/10/25	5	46.45	10	46.20	46.60	-5	4,945	-0.10%
2023/10/24	2.5	45.06	2	45.40	45.70	0.5	5,041	0.01%
2023/10/23	2	45.58	1	45.70	45.30	1	5,087	0.02%
2023/10/20	2	44.65	0	0.00	45.70	2	5,146	0.04%
2023/10/19	19	45.72	6	45.60	45.85	13	5,182	0.25%
2023/10/18	27	46.50	2	46.33	46.60	25	5,274	0.47%
2023/10/17	7	47.93	1	49.75	48.10	6	5,172	0.12%
2023/10/16	16	49.19	0	0.00	49.05	16	5,121	0.31%
2023/10/13	20	49.55	0	0.00	50.10	20	5,240	0.38%
2023/10/12	0	0.00	3	50.20	50.30	-3	5,366	-0.06%
2023/10/11	11	49.36	6	50.10	49.25	5	5,491	0.09%
2023/10/06	3	49.65	3	49.68	49.65	0	5,673	0.00%
2023/10/05	6	50.22	5	48.85	50.30	1	6,014	0.02%
2023/10/04	16	47.52	1	47.45	47.45	15	6,175	0.24%
2023/10/02	0	48.75	0	0.00	49.10	0	6,297	0.00%
2023/09/28	10	48.50	1	48.30	48.10	9	6,410	0.14%
2023/09/27	0	0.00	2	48.70	48.60	-2	6,431	-0.03%
2023/09/26	4.5	48.99	0	0.00	48.65	4.5	6,496	0.07%
2023/09/25	11	49.54	0	49.75	49.45	11	6,506	0.17%
2023/09/22	2	49.23	2	49.30	49.65	0	6,536	0.00%
2023/09/21	4	48.48	1	48.45	48.45	3	6,600	0.05%
2023/09/20	5	49.21	10	49.32	49.20	-5	6,605	-0.08%
2023/09/19	6	49.67	0	0.00	49.45	6	6,662	0.09%
2023/09/18	10	50.40	0	0.00	50.50	10	6,695	0.15%
2023/09/15	10	50.50	0	0.00	50.40	10	6,888	0.15%
2023/09/14	0	0.00	1	50.20	50.90	-1	6,926	-0.01%
2023/09/12	1	49.60	1	49.70	49.80	0	7,080	0.00%
2023/09/11	1	49.85	1	50.50	49.30	0	7,089	0.00%
2023/09/08	2	50.35	0	0.00	50.10	2	7,114	0.03%
2023/09/07	1.5	51.10	0	0.00	51.00	1.5	7,133	0.02%
2023/09/06	11	52.21	0	0.00	51.80	11	7,155	0.15%
2023/09/05	2	52.80	2	52.80	53.00	0	7,188	0.00%
2023/09/01	0	0.00	10	52.40	52.10	-10	7,380	-0.14%
2023/08/28	5	50.90	0	0.00	50.40	5	8,214	0.06%
2023/08/24	5	51.00	0	0.00	51.10	5	8,394	0.06%
2023/08/23	0.5	51.00	0	0.00	51.50	0.5	8,696	0.01%
2023/08/22	0	51.50	0	0.00	50.70	0	8,767	0.00%
2023/08/21	2	51.50	1	51.30	51.20	1	8,833	0.01%
2023/08/17	1	50.90	0	0.00	51.00	1	8,893	0.01%
2023/08/15	1	49.45	2	49.98	50.00	-1	8,958	-0.01%
2023/08/14	1	49.65	0	0.00	49.10	1	9,137	0.01%
2023/08/11	2	50.05	1	50.50	50.10	1	9,121	0.01%
2023/08/10	5	50.70	6	50.45	50.50	-1	9,128	-0.01%
2023/08/09	1	51.30	5	51.80	51.90	-4	9,074	-0.04%
2023/08/08	1	52.10	6	51.97	51.90	-5	9,086	-0.06%
2023/08/07	34	52.15	30	52.30	52.30	4	9,133	0.04%
2023/08/04	1	51.40	0	0.00	51.10	1	9,024	0.01%
2023/08/02	38	54.00	5	53.40	52.50	33	8,926	0.37%
2023/08/01	2	55.80	4	55.70	55.60	-2	8,713	-0.02%
2023/07/31	32	56.88	60	56.34	55.80	-28	8,672	-0.32%
2023/07/28	6	56.08	9	55.98	56.00	-3	8,619	-0.03%
2023/07/27	61	56.65	32	57.08	57.20	29	8,602	0.34%
2023/07/26	2	55.85	8	56.16	55.50	-6	8,529	-0.07%
2023/07/25	3	55.97	11	56.19	55.70	-8	8,563	-0.09%
2023/07/24	4	56.85	4	57.40	56.30	0	8,609	0.00%
2023/07/21	1	55.70	1	58.00	57.80	0	8,621	0.00%
2023/07/20	10	56.50	20	56.42	57.00	-10	8,657	-0.12%
2023/07/19	8.1	56.65	0	0.00	55.60	8.1	8,690	0.09%
2023/07/18	82	59.01	91	57.87	56.70	-9	8,788	-0.10%
2023/07/17	2	58.10	0	0.00	58.50	2	8,914	0.02%
2023/07/14	5	58.98	2	59.10	58.80	3	8,991	0.03%
2023/07/13	5	58.88	28	59.11	58.40	-23	8,953	-0.26%
2023/07/12	13	59.03	2	58.65	57.70	11	8,770	0.13%
2023/07/11	3	58.00	26	57.92	58.00	-23	8,506	-0.27%
2023/07/07	2	56.10	0	0.00	55.90	2	8,305	0.02%
2023/07/06	62.1	56.97	50	57.20	56.80	12.1	8,385	0.14%
2023/07/05	21	56.90	5	57.30	56.80	16	8,668	0.18%
2023/07/04	4	56.95	2	57.40	57.20	2	9,133	0.02%
2023/06/30	2	57.15	0	0.00	57.10	2	9,320	0.02%
2023/06/29	2	57.30	3	57.63	57.00	-1	9,382	-0.01%
2023/06/28	2	56.45	0	0.00	56.40	2	9,417	0.02%
2023/06/27	7	57.10	1	56.40	56.40	6	9,657	0.06%
2023/06/26	11	57.80	11	57.55	57.40	0	9,898	0.00%
2023/06/21	9	58.52	3	58.80	58.70	6	10,018	0.06%
2023/06/20	3	59.03	0	0.00	58.70	3	9,944	0.03%
2023/06/19	11	59.36	5	58.80	58.90	6	10,023	0.06%
2023/06/16	5	59.90	2	61.00	60.50	3	10,044	0.03%
2023/06/15	2	60.50	0	0.00	60.20	2	10,095	0.02%
2023/06/14	2	60.45	2	60.25	60.20	0	10,260	0.00%
2023/06/13	0	0.00	2	61.15	61.00	-2	10,510	-0.02%
2023/06/12	6	60.22	13	60.12	60.20	-7	10,964	-0.06%
2023/06/09	2	61.30	3.1	60.94	60.40	-1.1	11,189	-0.01%
2023/06/08	4	60.73	10	60.60	60.40	-6	11,507	-0.05%
2023/06/07	1	62.10	2	62.05	62.00	-1	11,855	-0.01%
2023/06/06	13.1	61.48	1	62.20	61.00	12.1	12,463	0.10%
2023/06/05	11	64.28	21	64.68	63.60	-10	12,483	-0.08%
2023/06/02	11	63.05	11	62.95	62.90	0	12,292	0.00%
2023/06/01	2	62.20	3	62.37	62.40	-1	12,408	-0.01%
2023/05/31	7	61.87	3	62.03	61.80	4	12,681	0.03%
2023/05/30	3.1	61.67	10	61.70	61.80	-6.9	13,018	-0.05%
2023/05/29	2	61.60	13	61.55	61.50	-11	13,433	-0.08%
2023/05/26	1	58.30	0	0.00	58.40	1	13,751	0.01%
2023/05/25	0	0.00	1	60.20	59.40	-1	14,297	-0.01%
2023/05/24	0	0.00	1	59.60	59.60	-1	14,541	-0.01%
2023/05/23	4	60.10	0	0.00	60.10	4	15,234	0.03%
2023/05/22	3	59.80	9	60.04	60.30	-6	15,543	-0.04%
2023/05/19	9	59.01	5	58.90	59.00	4	15,668	0.03%
2023/05/18	15	59.49	11	59.56	58.90	4	15,860	0.03%
2023/05/16	1	57.50	2	57.55	57.60	-1	16,400	-0.01%
2023/05/12	0	0.00	5	56.28	57.20	-5	17,142	-0.03%
2023/05/11	0	0.00	2	58.20	56.00	-2	17,695	-0.01%
2023/05/10	0	0.00	0.1	57.50	57.50	-0.1	18,116	0.00%
2023/05/09	0	0.00	4	56.78	56.80	-4	18,824	-0.02%
2023/05/08	0	0.00	0.2	57.80	57.40	-0.2	19,949	0.00%
2023/05/05	2	57.30	3	57.00	57.30	-1	21,816	0.00%
2023/05/04	3.1	56.80	2	57.10	56.80	1.1	22,378	0.00%
2023/05/03	4	56.63	1	56.70	56.50	3	22,607	0.01%
2023/05/02	3	57.40	1	57.50	57.50	2	22,964	0.01%
2023/04/28	1	56.70	0	0.00	56.70	1	23,193	0.00%
2023/04/27	2	56.10	12	56.47	56.20	-10	23,205	-0.04%
2023/04/26	2	55.95	6	56.08	56.50	-4	23,243	-0.02%
2023/04/25	3	56.57	17	56.60	55.90	-14	23,544	-0.06%
2023/04/24	5	58.06	0	0.00	58.00	5	23,797	0.02%
2023/04/21	3	58.90	0	0.00	58.10	3	23,910	0.01%
2023/04/20	11.2	60.60	6	60.50	59.60	5.2	23,913	0.02%
2023/04/19	15	62.51	34.1	61.99	61.70	-19.1	23,949	-0.08%
2023/04/18	6	63.37	0	0.00	63.30	6	24,001	0.03%
2023/04/17	0	0.00	4	64.85	64.60	-4	24,530	-0.02%
2023/04/14	2.1	64.40	2	64.30	64.30	0.1	24,969	0.00%
2023/04/13	4.1	63.93	1	63.80	63.70	3.1	25,245	0.01%
2023/04/12	0	0.00	17	64.76	64.70	-17	25,380	-0.07%
2023/04/11	2	65.00	74	65.37	64.30	-72	25,460	-0.28%
2023/04/10	2	64.60	16	65.09	65.20	-14	25,447	-0.06%
2023/04/07	10	64.35	4	64.55	64.10	6	25,252	0.02%
2023/04/06	3	63.33	3	63.07	63.60	0	24,885	0.00%
2023/03/31	0	0.00	2	62.50	62.60	-2	24,950	-0.01%
2023/03/30	8	62.16	4	61.88	62.00	4	25,029	0.02%
2023/03/29	4	61.68	0	0.00	61.60	4	25,176	0.02%
2023/03/28	18	61.89	6	63.20	61.70	12	25,355	0.05%
2023/03/27	174	64.29	160	63.83	63.60	14	25,215	0.06%	大買/大賣/
2023/03/24	5	63.14	9	64.01	63.00	-4	25,157	-0.02%
2023/03/23	2	63.00	2	63.15	63.10	0	25,160	0.00%
2023/03/22	3	63.40	3	63.53	63.30	0	25,290	0.00%
2023/03/21	6	63.02	0	0.00	62.70	6	25,422	0.02%
2023/03/20	0	0.00	7	62.86	63.20	-7	25,545	-0.03%
2023/03/17	2.2	61.51	1	62.00	62.20	1.2	25,901	0.00%
2023/03/16	7	61.87	9	61.38	61.10	-2	26,237	-0.01%
2023/03/15	8	63.51	6	63.48	63.00	2	26,537	0.01%
2023/03/14	1	62.60	2	63.55	62.50	-1	26,978	0.00%
2023/03/13	7	60.94	19	61.39	62.60	-12	27,719	-0.04%
2023/03/10	13	62.06	14	62.50	62.60	-1	28,235	0.00%
2023/03/09	55	65.21	34	66.08	64.40	21	29,472	0.07%
2023/03/08	6	63.62	12	63.85	63.40	-6	29,774	-0.02%
2023/03/07	2	65.40	5	65.08	64.90	-3	29,637	-0.01%
2023/03/06	2	65.10	10.1	64.94	64.80	-8.1	29,643	-0.03%
2023/03/03	21.2	64.03	5	64.56	63.60	16.2	29,568	0.05%
2023/03/02	13	64.95	2	64.80	64.80	11	29,462	0.04%
2023/03/01	8	66.71	9	67.10	66.10	-1	29,189	0.00%
2023/02/24	20	66.28	6	67.07	65.40	14	28,773	0.05%
2023/02/23	8	67.11	4	66.68	66.70	4	28,439	0.01%
2023/02/22	12	65.07	11	65.00	64.60	1	28,059	0.00%
2023/02/21	43	67.07	4.1	68.02	66.70	38.9	27,948	0.14%
2023/02/20	7	66.27	14	66.69	66.90	-7	27,536	-0.03%
2023/02/17	6	65.55	2	66.00	65.80	4	27,439	0.01%
2023/02/16	1	64.80	3	65.27	65.60	-2	27,622	-0.01%
2023/02/15	14	64.16	7	64.31	64.50	7	27,729	0.03%
2023/02/13	150	65.92	217	65.47	65.20	-67	27,496	-0.24%	大買/大賣/
2023/02/10	45.1	65.99	39	65.87	65.50	6.1	27,637	0.02%
2023/02/09	13	66.85	22	67.31	67.70	-9	27,428	-0.03%
2023/02/08	249.5	66.31	227	66.57	66.30	22.5	27,527	0.08%	大買/大賣/
2023/02/07	123	66.45	95	66.79	66.10	28	27,519	0.10%	大買/
2023/02/06	158	66.31	161.1	65.66	68.70	-3.1	27,040	-0.01%	大買/大賣/
2023/02/03	288.2	67.75	184	66.11	65.10	104.2	26,040	0.40%	大買/大賣/鉅額交易
2023/02/02	2	65.05	22	66.79	66.90	-20	24,490	-0.08%
2023/02/01	5	60.84	5	61.16	60.90	0	24,173	0.00%
2023/01/31	7	60.59	10	60.34	60.80	-3	24,234	-0.01%
2023/01/30	1	59.50	4	58.73	59.50	-3	24,065	-0.01%
2023/01/17	1	57.20	0	0.00	57.20	1	24,033	0.00%
2023/01/16	5	57.34	1	57.70	57.20	4	24,166	0.02%
2023/01/13	4	58.35	3	58.70	57.30	1	24,282	0.00%
2023/01/12	11	59.84	14	59.71	59.50	-3	24,235	-0.01%
2023/01/11	7	59.17	9	59.53	59.00	-2	24,121	-0.01%
2023/01/10	15	59.03	3	58.97	58.80	12	24,312	0.05%
2023/01/09	6	59.00	7	59.53	58.70	-1	24,559	0.00%
2023/01/06	11	58.96	2	59.35	58.50	9	24,854	0.04%
2023/01/05	9	59.46	12	59.63	58.70	-3	25,296	-0.01%
2023/01/04	11	58.68	10.5	59.19	58.80	0.5	25,241	0.00%
2023/01/03	5	57.48	7	57.00	58.10	-2	25,223	-0.01%
2022/12/30	5	56.12	17	56.41	55.70	-12	25,198	-0.05%
2022/12/29	1	55.40	4	55.65	55.70	-3	25,355	-0.01%
2022/12/28	5	56.14	2	56.15	55.70	3	25,989	0.01%
2022/12/27	3	56.50	8	56.91	57.10	-5	26,174	-0.02%
2022/12/26	10	55.57	7	55.76	55.70	3	26,380	0.01%
2022/12/23	1	55.00	3	55.17	55.00	-2	26,855	-0.01%
2022/12/22	11.5	56.24	5	56.02	55.40	6.5	27,133	0.02%
2022/12/21	18	55.23	5	54.58	55.80	13	27,737	0.05%
2022/12/20	9	55.38	29	55.16	54.40	-20	28,192	-0.07%
2022/12/19	2	56.70	4	56.90	56.40	-2	28,938	-0.01%
2022/12/16	6	57.72	3.5	57.63	57.20	2.5	29,573	0.01%
2022/12/15	4	58.25	4	58.88	58.20	0	30,474	0.00%
2022/12/14	3	58.30	0	0.00	58.40	3	31,185	0.01%
2022/12/13	2	59.60	7	59.66	58.40	-5	31,538	-0.02%
2022/12/12	2	59.10	2	59.30	58.90	0	31,888	0.00%
2022/12/09	12	59.51	13	60.34	59.40	-1	31,984	0.00%
2022/12/08	7	59.33	7	59.03	59.90	0	31,994	0.00%
2022/12/07	19	58.44	19	59.91	58.00	0	32,125	0.00%
2022/12/06	17	60.46	23	60.92	59.90	-6	32,225	-0.02%
2022/12/05	36	60.95	28	60.92	60.40	8	32,529	0.02%
2022/12/02	22	58.87	24	58.33	59.10	-2	31,931	-0.01%
2022/12/01	32	59.56	27	59.21	57.80	5	31,833	0.02%
2022/11/30	12	54.21	11	55.15	57.60	1	31,310	0.00%
2022/11/29	8	51.69	6	52.23	52.40	2	31,608	0.01%
2022/11/28	5	51.82	2	52.05	51.50	3	33,714	0.01%
2022/11/25	1	52.70	6	53.50	52.70	-5	34,360	-0.01%
2022/11/24	5	53.30	5	52.94	53.40	0	35,383	0.00%
2022/11/23	8.5	52.55	6	53.13	52.40	2.5	35,608	0.01%
2022/11/22	1	52.90	2	52.75	52.80	-1	35,980	0.00%
2022/11/21	1	53.70	2	54.50	52.80	-1	37,064	0.00%
2022/11/18	0	0.00	1	54.00	53.40	-1	37,282	0.00%
2022/11/17	2	54.90	2	54.95	54.70	0	38,061	0.00%
2022/11/16	7	54.86	20	54.45	54.50	-13	38,499	-0.03%
2022/11/15	10	54.02	3	54.37	54.30	7	38,967	0.02%
2022/11/14	1	54.20	22	54.13	54.30	-21	39,829	-0.05%
2022/11/11	15	52.61	32	54.04	52.40	-17	40,889	-0.04%
2022/11/10	28	52.76	23	53.23	52.70	5	41,712	0.01%
2022/11/09	14	53.03	5	53.22	53.40	9	42,307	0.02%
2022/11/08	3	52.93	4	53.33	51.80	-1	43,100	0.00%
2022/11/07	11	53.53	3	53.10	52.50	8	43,801	0.02%
2022/11/04	9	52.76	18	52.81	53.50	-9	44,700	-0.02%
2022/11/03	50	52.05	23	51.24	52.70	27	44,986	0.06%
2022/11/02	3	50.43	1	51.40	50.50	2	45,218	0.00%
2022/11/01	1	50.40	6	50.37	50.90	-5	46,009	-0.01%
2022/10/31	1	49.00	3	50.25	50.50	-2	46,929	0.00%
2022/10/28	4	48.85	4	48.39	48.30	0	48,686	0.00%
2022/10/27	10	48.45	15	49.11	50.30	-5	49,722	-0.01%
2022/10/26	1	49.15	10	48.50	48.40	-9	50,392	-0.02%
2022/10/25	9	49.53	5	49.82	49.05	4	51,129	0.01%
2022/10/24	2	50.50	3	50.17	49.65	-1	52,478	0.00%
2022/10/21	5	50.28	2	50.10	49.25	3	54,504	0.01%
2022/10/20	4	50.53	2	51.00	51.00	2	55,537	0.00%
2022/10/19	2	53.00	5	52.20	51.70	-3	56,959	-0.01%
2022/10/18	3	52.50	7	52.86	52.00	-4	58,860	-0.01%
2022/10/17	2	49.65	3	50.30	52.50	-1	62,994	0.00%
2022/10/14	10	52.44	14	52.36	51.70	-4	65,525	-0.01%
2022/10/13	16	50.64	27	48.56	49.05	-11	66,365	-0.02%
2022/10/12	16	51.00	22	51.61	53.00	-6	66,666	-0.01%
2022/10/11	16	52.01	5	52.16	51.60	11	67,341	0.02%
2022/10/07	24	56.31	7	55.71	55.90	17	67,859	0.03%
2022/10/06	0	0.00	1	56.00	56.50	-1	69,128	0.00%
2022/10/05	14	57.09	14	57.38	55.00	0	70,843	0.00%
2022/10/04	5	55.80	10	56.08	55.90	-5	71,871	-0.01%
2022/10/03	7	54.13	12	53.96	54.30	-5	72,857	-0.01%
2022/09/30	11	53.41	7	52.84	54.80	4	75,063	0.01%
2022/09/29	4	53.33	4	53.53	53.30	0	77,665	0.00%
2022/09/28	18	53.71	16	52.86	52.00	2	81,115	0.00%
2022/09/27	10	55.66	10	56.24	56.60	0	82,606	0.00%
2022/09/26	23	58.30	15	58.63	56.00	8	83,725	0.01%
2022/09/23	37	61.21	15	62.62	60.80	22	84,788	0.03%
2022/09/22	8	63.46	8	63.89	62.70	0	85,208	0.00%
2022/09/21	32	63.74	33	63.50	64.50	-1	85,680	0.00%
2022/09/20	7	62.46	9	62.80	62.80	-2	87,623	0.00%
2022/09/19	19	61.68	18	62.17	61.30	1	87,693	0.00%
2022/09/16	13	61.58	13	61.62	61.20	0	87,845	0.00%
2022/09/15	12	61.64	12	62.65	61.30	0	88,657	0.00%
2022/09/14	21	60.90	19	62.26	62.60	2	89,958	0.00%
2022/09/13	6	63.28	8	63.21	62.20	-2	89,566	0.00%
2022/09/12	15	63.35	22	63.72	63.30	-7	89,038	-0.01%
2022/09/08	5	60.82	6	61.10	60.80	-1	88,042	0.00%
2022/09/07	13	60.08	9	60.48	60.40	4	87,776	0.00%
2022/09/06	18	61.06	6	63.22	60.10	12	87,085	0.01%
2022/09/05	14	63.91	7.2	64.09	63.40	6.8	86,076	0.01%
2022/09/02	31	62.80	237	63.94	63.90	-206	84,883	-0.24%	大賣/鉅額交易
2022/09/01	61	61.73	97	60.34	60.20	-36	82,647	-0.04%
2022/08/31	106	61.10	82	60.78	62.30	24	81,807	0.03%	大買/
2022/08/30	31	59.73	27	59.52	59.10	4	80,656	0.00%
2022/08/29	24	58.63	8	59.05	58.70	16	80,251	0.02%
2022/08/26	30	62.51	22	62.46	61.60	8	79,833	0.01%
2022/08/25	4	60.98	8	60.78	61.00	-4	78,831	-0.01%
2022/08/24	19	59.42	10	59.13	59.50	9	78,464	0.01%
2022/08/23	12	60.36	22	60.59	60.20	-10	77,650	-0.01%
2022/08/22	39	62.37	14	61.83	61.00	25	77,073	0.03%
2022/08/19	49	64.36	24	64.55	63.90	25	76,527	0.03%
2022/08/18	34	64.72	16	65.19	64.20	18	75,462	0.02%
2022/08/17	23	63.61	98	64.28	65.50	-75	74,055	-0.10%
2022/08/16	27	63.88	43	63.54	62.50	-16	72,978	-0.02%
2022/08/15	20	61.79	92	61.83	64.50	-72	72,200	-0.10%
2022/08/12	27	63.37	13	64.22	63.20	14	71,105	0.02%
2022/08/11	17	63.51	28	63.80	63.80	-11	70,103	-0.02%
2022/08/10	58	61.14	67	61.22	62.00	-9	69,002	-0.01%
2022/08/09	36	59.71	21	60.21	59.70	15	68,156	0.02%
2022/08/08	27	59.76	4	60.13	60.40	23	67,502	0.03%
2022/08/05	8	59.61	37	59.73	62.00	-29	66,539	-0.04%
2022/08/04	78	59.47	21	59.57	58.30	57	65,593	0.09%
2022/08/03	16	64.64	10.2	64.54	63.30	5.8	63,697	0.01%
2022/08/02	13	64.37	15	64.31	64.30	-2	62,596	0.00%
2022/08/01	28	65.81	15	66.27	65.80	13	61,911	0.02%
2022/07/29	18	65.48	18	65.66	65.10	0	61,030	0.00%
2022/07/28	71.1	66.49	77.2	66.56	65.40	-6.1	59,645	-0.01%
2022/07/27	45.1	63.64	24	63.69	64.70	21.1	57,530	0.04%
2022/07/26	67.2	65.74	26	64.83	64.20	41.2	56,412	0.07%
2022/07/25	69	65.84	59.5	66.20	66.60	9.5	55,233	0.02%
2022/07/22	182	66.73	174.1	66.82	64.70	8	53,167	0.01%	大買/大賣/
2022/07/21	51	63.72	110	64.20	65.60	-59	48,899	-0.12%	大賣/
2022/07/20	38	59.92	48	59.88	59.70	-10	46,099	-0.02%
2022/07/19	38.1	58.88	25	59.14	58.10	13.1	44,897	0.03%
2022/07/18	42	59.95	43	60.20	59.10	-1	44,100	0.00%
2022/07/15	13	59.80	6	60.42	58.90	7	42,995	0.02%
2022/07/14	13	59.41	25	59.85	60.70	-12	42,083	-0.03%
2022/07/13	39	60.64	259	60.06	58.40	-220	40,525	-0.54%	大賣/鉅額交易
2022/07/12	373	58.22	126	59.66	57.60	247	38,521	0.64%	大買/大賣/鉅額交易
2022/07/11	271	60.95	261	60.16	60.90	10	36,860	0.03%	大買/大賣/
2022/07/08	98	61.27	102	61.13	60.50	-4	35,597	-0.01%	大賣/
2022/07/07	636	58.34	871	59.51	61.70	-235	33,181	-0.71%	大買/大賣/鉅額交易
2022/07/06	493.1	59.39	351	60.41	56.90	142.1	30,092	0.47%	大買/大賣/鉅額交易
2022/07/05	43	58.49	153	59.60	60.70	-110	26,355	-0.42%	大賣/鉅額交易
2022/07/04	97	51.68	116	52.64	55.20	-19	24,146	-0.08%	大賣/
2022/07/01	70	49.77	35.2	51.00	50.20	34.8	22,541	0.15%
2022/06/30	25	49.57	16.8	49.98	48.90	8.2	20,532	0.04%
2022/06/29	42	53.70	15.4	54.06	52.00	26.6	19,418	0.14%
2022/06/28	49	58.39	62	58.84	57.70	-13	17,930	-0.07%
2022/06/27	25	57.03	35	57.58	57.80	-10	15,291	-0.07%
2022/06/24	8	50.98	26	51.45	52.60	-18	14,754	-0.12%
2022/06/23	30.1	48.35	55	48.97	47.90	-24.9	14,113	-0.18%
2022/06/22	47.2	48.71	26	49.16	49.70	21.2	13,272	0.16%
2022/06/21	6	45.65	11	45.02	46.30	-5	11,791	-0.04%
2022/06/20	8	43.46	5	43.18	42.10	3	11,763	0.03%
2022/06/17	8	44.29	3.2	44.72	44.00	4.8	11,742	0.04%
2022/06/16	1	46.70	2	46.18	45.05	-1	11,870	-0.01%
2022/06/15	8	45.57	1	46.70	45.75	7	11,921	0.06%
2022/06/14	2	45.75	2	45.58	46.45	0	12,146	0.00%
2022/06/13	6.2	45.75	0	0.00	45.60	6.2	12,401	0.05%
2022/06/10	7	47.50	0	0.00	47.40	7	12,611	0.06%
2022/06/09	0	0.00	3	48.00	48.20	-3	12,786	-0.02%
2022/06/08	3	48.05	0	0.00	48.05	3	13,083	0.02%
2022/06/07	9	48.34	0	0.00	48.15	9	13,501	0.07%
2022/06/06	2	49.00	1	49.55	49.00	1	13,971	0.01%
2022/06/02	2	49.90	6	50.43	49.25	-4	14,489	-0.03%
2022/06/01	3	49.88	10	50.00	49.55	-7	14,792	-0.05%
2022/05/31	11	49.59	8	49.29	50.00	3	15,290	0.02%
2022/05/30	1	48.05	1	48.25	48.15	0	16,732	0.00%
2022/05/27	8	48.01	37	47.60	47.05	-29	17,646	-0.16%
2022/05/24	1	45.95	0	0.00	45.95	1	18,678	0.01%
2022/05/23	2	47.40	0	0.00	47.30	2	18,733	0.01%
2022/05/20	22	46.85	0	0.00	47.00	22	19,058	0.12%
2022/05/19	1	45.65	0	0.00	46.70	1	19,154	0.01%
2022/05/18	0	0.00	5	47.25	47.20	-5	19,316	-0.03%
2022/05/17	4	47.20	10	46.89	47.20	-6	19,454	-0.03%
2022/05/13	1	46.05	6	45.90	45.90	-5	19,998	-0.03%
2022/05/12	13	45.12	0	0.00	44.95	13	20,310	0.06%
2022/05/11	6	45.05	1	44.95	46.15	5	20,437	0.02%
2022/05/10	0	0.00	24	45.43	46.45	-24	20,644	-0.12%
2022/05/09	25	46.77	4	45.65	45.65	21	21,260	0.10%
2022/05/06	2	49.63	0	0.00	49.95	2	21,534	0.01%
2022/05/05	1	51.00	10	50.96	51.00	-9	22,316	-0.04%
2022/05/04	0	0.00	2	49.05	49.30	-2	22,796	-0.01%
2022/04/29	33	49.64	34	49.43	47.60	-1	24,171	0.00%
2022/04/28	0	0.00	2	49.00	48.60	-2	24,509	-0.01%
2022/04/27	16	47.80	9	48.37	48.60	7	24,884	0.03%
2022/04/26	3	49.80	3	49.60	49.80	0	25,059	0.00%
2022/04/25	20	48.48	18	49.25	48.75	2	25,311	0.01%
2022/04/22	7	50.99	28	51.18	51.10	-21	25,912	-0.08%
2022/04/21	2	52.25	7	52.23	53.00	-5	26,781	-0.02%
2022/04/20	3	53.10	4	53.88	53.10	-1	27,371	0.00%
2022/04/19	4	53.35	2	54.40	53.20	2	28,103	0.01%
2022/04/18	0	0.00	3	53.60	53.20	-3	29,264	-0.01%
2022/04/15	2	54.50	7	54.41	54.20	-5	29,725	-0.02%
2022/04/14	6	56.40	4	56.45	56.10	2	30,518	0.01%
2022/04/13	25	56.62	7	56.10	56.60	18	31,079	0.06%
2022/04/12	5	55.10	2	54.85	54.00	3	31,573	0.01%
2022/04/11	4	54.65	1	54.00	54.00	3	32,647	0.01%
2022/04/08	6	56.35	3	56.80	56.70	3	33,380	0.01%
2022/04/07	2	56.90	2	57.00	55.70	0	33,765	0.00%
2022/04/06	1	58.80	0	0.00	58.80	1	34,281	0.00%
2022/04/01	0	0.00	1	60.00	60.00	-1	35,009	0.00%
2022/03/30	3	60.77	1	60.70	60.30	2	37,297	0.01%
2022/03/29	2	59.80	8	59.75	59.80	-6	38,605	-0.02%
2022/03/28	8	58.95	1	58.90	59.70	7	40,366	0.02%
2022/03/25	30	59.48	8	61.09	59.30	22	41,209	0.05%
2022/03/24	15	60.66	14	61.19	61.80	1	42,122	0.00%
2022/03/23	15	59.83	10	59.99	59.70	5	42,768	0.01%
2022/03/22	50	59.30	0	0.00	59.30	50	43,683	0.11%
2022/03/21	29	60.41	10	60.04	58.50	19	44,434	0.04%
2022/03/18	36	58.74	35	58.66	58.50	1	44,939	0.00%
2022/03/17	6	58.22	6	58.27	58.60	0	45,225	0.00%
2022/03/16	3	56.07	20	55.84	56.20	-17	45,677	-0.04%
2022/03/15	1	55.60	6	56.22	55.60	-5	46,642	-0.01%
2022/03/14	4	57.58	8	57.80	57.70	-4	47,603	-0.01%
2022/03/11	18	57.58	18	57.30	57.80	0	49,421	0.00%
2022/03/10	23	57.93	19	58.04	58.10	4	50,458	0.01%
2022/03/09	13.1	56.23	9	56.26	56.10	4.1	52,280	0.01%
2022/03/08	19.5	57.84	6	58.68	56.80	13.5	53,122	0.03%
2022/03/07	17	61.61	9	60.38	60.10	8	53,870	0.01%
2022/03/04	21	64.36	23	64.70	64.30	-2	54,730	0.00%
2022/03/03	61	67.93	44	67.61	65.40	17	55,378	0.03%
2022/03/02	20	62.53	35	62.15	66.90	-15	55,289	-0.03%
2022/03/01	1	60.20	24	59.50	60.90	-23	56,108	-0.04%
2022/02/25	3	58.30	3	59.07	57.90	0	56,859	0.00%
2022/02/24	17.1	58.97	11	58.78	57.70	6.1	58,297	0.01%
2022/02/23	23	62.01	10	62.10	62.10	13	58,653	0.02%
2022/02/22	17	63.68	12	63.23	61.50	5	61,135	0.01%
2022/02/21	2	64.60	6	64.90	64.40	-4	62,116	-0.01%
2022/02/18	3	64.73	1	64.60	65.80	2	64,354	0.00%
2022/02/17	14	65.42	20	64.95	65.20	-6	66,364	-0.01%
2022/02/16	18	64.92	33	64.80	64.40	-15	69,945	-0.02%
2022/02/15	14	64.98	3	64.93	63.00	11	72,472	0.02%
2022/02/14	12	64.52	15	64.13	63.90	-3	72,684	0.00%
2022/02/11	2	68.20	4	67.85	68.30	-2	72,541	0.00%
2022/02/10	3	67.70	12	68.41	67.70	-9	72,614	-0.01%
2022/02/09	30	68.57	47	68.76	67.90	-17	72,466	-0.02%
2022/02/08	26	66.23	16	67.04	66.90	10	71,804	0.01%
2022/02/07	61	63.68	51	64.28	67.00	10	71,431	0.01%
2022/01/26	23	64.00	33	63.83	63.80	-10	70,997	-0.01%
2022/01/25	28.1	64.24	27	65.85	62.60	1.1	70,780	0.00%
2022/01/24	30	67.47	23	67.63	67.00	7	70,115	0.01%
2022/01/21	23	68.97	20	69.95	69.10	3	69,798	0.00%
2022/01/20	5	68.48	5	69.14	69.20	0	69,315	0.00%
2022/01/19	27	69.46	5	69.64	69.90	22	69,702	0.03%
2022/01/18	2.1	70.66	45	70.88	70.50	-42.9	70,003	-0.06%
2022/01/17	13	70.67	8	71.54	70.60	5	72,127	0.01%
2022/01/14	26	68.72	39.3	68.32	69.00	-13.3	75,490	-0.02%
2022/01/13	21	71.17	31	70.77	71.00	-10	76,728	-0.01%
2022/01/12	31.1	72.69	23	72.03	72.00	8.1	76,617	0.01%
2022/01/11	30.8	75.01	17	75.65	72.30	13.8	76,497	0.02%
2022/01/10	14	78.49	13	78.52	79.60	1	75,611	0.00%
2022/01/07	131.2	79.32	22	79.11	78.00	109.2	75,101	0.15%	大買/鉅額交易
2022/01/06	7	80.69	37	81.27	82.00	-30	74,186	-0.04%
2022/01/05	22.5	83.24	5	84.18	81.60	17.5	73,565	0.02%
2022/01/04	49	86.82	43.2	87.36	84.60	5.8	72,904	0.01%
2022/01/03	28	85.88	21.5	85.83	86.00	6.5	71,769	0.01%
2021/12/30	13.3	84.39	9	84.82	84.80	4.3	70,921	0.01%
2021/12/29	20	84.27	19	84.15	85.80	1	70,467	0.00%
2021/12/28	20	84.29	7	84.41	83.00	13	69,792	0.02%
2021/12/27	19	86.55	20.7	86.13	85.60	-1.7	69,030	0.00%
2021/12/24	25.2	87.57	23	87.60	86.40	2.2	68,493	0.00%
2021/12/23	42.6	85.68	66.1	86.18	87.10	-23.5	66,633	-0.04%
2021/12/22	52	85.66	38	85.45	83.80	14	65,222	0.02%
2021/12/21	36	83.51	41.1	84.01	83.00	-5.1	63,397	-0.01%
2021/12/20	52	83.65	72	83.76	84.90	-20	62,609	-0.03%
2021/12/17	622	79.86	630	80.85	80.80	-8	61,374	-0.01%	大買/大賣/
2021/12/16	36	82.09	280.1	82.74	83.30	-244.1	60,439	-0.40%	大賣/鉅額交易
2021/12/15	16	77.19	21	78.01	80.10	-5	59,346	-0.01%
2021/12/14	21.1	76.95	43.1	76.25	75.70	-22	58,582	-0.04%
2021/12/13	19	80.68	9	81.43	80.10	10	57,890	0.02%
2021/12/10	172.2	80.38	221.2	82.36	80.70	-49.1	57,413	-0.09%	大買/大賣/
2021/12/09	354	81.52	432.1	82.61	81.30	-78.1	56,784	-0.14%	大買/大賣/
2021/12/08	453	81.91	66.1	83.27	81.30	386.9	55,622	0.70%	大買/鉅額交易
2021/12/07	127	86.25	93.1	87.38	84.00	33.9	54,330	0.06%	大買/
2021/12/06	45.4	85.59	32	85.22	86.10	13.4	52,273	0.03%
2021/12/03	105	85.10	314	84.02	85.20	-209	50,932	-0.41%	大買/大賣/鉅額交易
2021/12/02	204	81.71	194	83.28	80.20	10	48,676	0.02%	大買/大賣/
2021/12/01	49	80.93	100	81.09	83.40	-51	47,284	-0.11%
2021/11/30	242	79.10	231	81.93	77.50	11	45,911	0.02%	大買/大賣/
2021/11/29	29.1	75.75	50	75.82	78.00	-20.9	44,541	-0.05%
2021/11/26	346.1	80.66	121.1	81.43	77.80	225	43,241	0.52%	大買/大賣/鉅額交易
2021/11/25	129	81.69	560	83.35	81.00	-431	41,666	-1.03%	大買/大賣/鉅額交易
2021/11/24	19	79.30	59	79.77	79.40	-40	39,840	-0.10%
2021/11/23	496.2	79.74	60.2	80.39	78.40	436	38,800	1.12%	大買/鉅額交易
2021/11/22	25.1	87.58	33.1	87.71	86.70	-8	36,977	-0.02%
2021/11/19	227	88.72	518	89.72	87.60	-291	35,950	-0.81%	大買/大賣/鉅額交易
2021/11/18	64	87.12	67	86.25	86.10	-3	33,342	-0.01%
2021/11/17	117.1	85.44	421	88.49	87.50	-303.9	31,980	-0.95%	大買/大賣/鉅額交易
2021/11/16	207.5	86.94	101	85.49	82.10	106.5	29,613	0.36%	大買/大賣/鉅額交易
2021/11/15	700.4	89.83	76.5	93.47	90.90	623.9	27,416	2.28%	大買/鉅額交易
2021/11/12	253.6	87.49	548	90.57	90.90	-294.4	23,622	-1.25%	大買/大賣/鉅額交易
2021/11/11	266.7	82.00	6	82.85	82.70	260.7	20,738	1.26%	大買/鉅額交易
2021/11/10	6	84.00	3.1	84.75	89.60	2.9	20,223	0.01%
2021/11/09	17.4	78.91	13.1	83.24	81.50	4.3	19,998	0.02%
2021/11/08	1	73.00	8.1	75.59	77.00	-7.1	19,674	-0.04%
2021/11/05	4	68.43	3	67.80	70.00	1	19,478	0.01%
2021/11/04	15	68.96	8	70.90	67.00	7	19,373	0.04%
2021/11/03	15.5	66.74	33	67.52	71.20	-17.5	19,313	-0.09%
2021/11/02	44	69.41	15	67.87	68.20	29	18,997	0.15%
2021/11/01	7	69.34	18	72.03	72.10	-11	18,681	-0.06%
2021/10/29	5	62.60	18	63.56	65.60	-13	18,466	-0.07%
2021/10/28	30	59.71	145	59.74	59.70	-115	18,452	-0.62%	大賣/鉅額交易
2021/10/27	49.1	60.86	14.6	60.04	60.00	34.5	18,184	0.19%
2021/10/26	11	56.28	33	55.97	58.30	-22	17,528	-0.13%
2021/10/25	75	53.04	50	52.62	53.00	25	16,933	0.15%
2021/10/22	100.1	51.38	60	51.91	52.50	40.1	14,480	0.28%
2021/10/21	34	47.24	45	47.92	48.25	-11	10,349	-0.11%
2021/10/20	4	42.63	76	42.06	43.90	-72	8,083	-0.89%
2021/10/19	75	38.95	49	38.54	39.95	26	7,487	0.35%
2021/10/18	32	37.84	11	38.05	38.40	21	6,797	0.31%
2021/10/15	0	0.00	1	34.75	34.95	-1	6,498	-0.02%
2021/10/14	1	34.20	0	0.00	34.05	1	6,485	0.02%
2021/10/13	1.1	34.00	0	0.00	33.95	1.1	6,504	0.02%
2021/10/12	1	34.30	0	0.00	34.35	1	6,507	0.02%
2021/10/08	1	34.90	0	0.00	34.85	1	6,549	0.02%
2021/10/07	10	35.60	10	35.82	35.95	0	6,559	0.00%
2021/10/04	0.1	34.50	0	0.00	33.95	0.1	6,662	0.00%
2021/10/01	5	35.96	0	0.00	34.90	5	6,716	0.07%
2021/09/30	0	0.00	8	37.10	36.80	-8	6,735	-0.12%
2021/09/29	15	36.94	0	0.00	36.65	15	6,833	0.22%
2021/09/28	1	38.35	1	38.35	38.35	0	6,804	0.00%
2021/09/27	13	38.88	10	38.23	37.85	3	6,787	0.04%
2021/09/23	0	0.00	22	36.69	36.95	-22	6,777	-0.32%
2021/09/22	3	36.57	0	0.00	36.15	3	6,928	0.04%
2021/09/16	0	0.00	22	37.95	38.40	-22	6,981	-0.32%
2021/09/15	10	36.70	20	36.40	36.15	-10	6,894	-0.15%
2021/09/14	20	37.93	24	36.96	36.90	-4	6,957	-0.06%
2021/09/13	29	37.01	21	36.82	37.85	8	6,938	0.12%
2021/09/09	2	34.75	0	0.00	34.60	2	7,102	0.03%
2021/09/08	0.1	34.80	0	0.00	34.40	0.1	7,245	0.00%
2021/09/07	1	34.80	0	0.00	34.70	1	7,448	0.01%
2021/09/06	3	35.55	1	36.00	35.30	2	7,824	0.03%
2021/09/03	3	35.72	0	0.00	36.00	3	8,170	0.04%
2021/08/30	0	0.00	4	35.68	35.85	-4	8,652	-0.05%
2021/08/26	4	35.48	0	0.00	35.15	4	8,741	0.05%
2021/08/23	0	0.00	1	35.40	35.50	-1	9,076	-0.01%
2021/08/20	1	35.05	0	0.00	34.65	1	9,169	0.01%
2021/08/19	2	34.65	1	35.20	34.65	1	9,207	0.01%
2021/08/18	1.1	36.08	0	0.00	36.10	1.1	9,247	0.01%
2021/08/17	3	35.60	1	36.85	35.35	2	9,273	0.02%
2021/08/16	1	36.40	2	36.25	36.40	-1	9,332	-0.01%
2021/08/11	1	37.80	0	0.00	37.80	1	9,679	0.01%
2021/08/09	8	38.85	50	39.25	38.60	-42	9,968	-0.42%
2021/08/06	0.3	40.45	1	42.00	40.35	-0.7	10,073	-0.01%
2021/08/05	0	0.00	1	41.95	41.90	-1	10,230	-0.01%
2021/08/04	61	41.41	10	41.50	41.55	51	10,568	0.48%
2021/08/03	0	0.00	8	40.89	41.45	-8	10,726	-0.07%
2021/08/02	9	39.88	6	39.95	39.95	3	10,541	0.03%
2021/07/30	10	38.35	12	38.81	39.25	-2	10,549	-0.02%
2021/07/29	1	38.00	0	0.00	37.90	1	10,492	0.01%
2021/07/20	0	0.00	30	37.30	36.85	-30	13,624	-0.22%
2021/07/15	1	36.95	4	38.14	38.05	-3	15,033	-0.02%
2021/07/14	7	37.21	10	36.95	36.60	-3	15,345	-0.02%
2021/07/13	28	37.26	10	38.23	37.40	18	16,141	0.11%
2021/07/12	10	37.90	40	38.04	37.80	-30	16,954	-0.18%
2021/07/09	0	0.00	7	37.85	37.80	-7	17,653	-0.04%
2021/07/08	41	37.80	0	0.00	37.95	41	17,835	0.23%
2021/07/07	2	38.50	0	0.00	38.15	2	18,004	0.01%
2021/07/06	21	38.97	0	0.00	38.30	21	18,135	0.12%
2021/07/05	0	0.00	35	39.99	39.75	-35	18,084	-0.19%
2021/07/02	0	0.00	2	38.95	38.85	-2	18,091	-0.01%
2021/07/01	3	38.73	0	0.00	38.45	3	18,302	0.02%
2021/06/30	5.1	39.30	0	0.00	39.30	5.1	18,294	0.03%
2021/06/29	20	39.70	0	0.00	39.20	20	18,468	0.11%
2021/06/28	0	0.00	72	41.33	41.05	-72	18,540	-0.39%
2021/06/24	0	0.00	1	41.00	40.85	-1	18,544	-0.01%
2021/06/23	0	0.00	6	40.72	40.80	-6	18,455	-0.03%
2021/06/22	1	39.80	2	41.00	39.50	-1	18,352	-0.01%
2021/06/21	1.1	39.36	4	40.50	40.35	-2.9	18,246	-0.02%
2021/06/18	0	0.00	23	41.20	39.95	-23	18,080	-0.13%
2021/06/17	1	40.50	8	40.75	40.60	-7	17,986	-0.04%
2021/06/16	22	40.72	0	0.00	40.10	22	17,926	0.12%
2021/06/15	0	0.00	47	41.74	41.95	-47	17,718	-0.27%
2021/06/11	0	0.00	26	39.26	40.00	-26	17,336	-0.15%
2021/06/10	0	0.00	8	37.61	38.15	-8	17,007	-0.05%
2021/06/09	0	0.00	13	38.10	37.20	-13	16,904	-0.08%
2021/06/08	0	0.00	3	36.17	36.30	-3	16,667	-0.02%
2021/06/07	1.1	35.13	0	0.00	35.85	1.1	16,735	0.01%
2021/06/03	0	0.00	1	36.85	37.25	-1	16,671	-0.01%
2021/06/02	6	36.83	2	36.85	36.40	4	16,689	0.02%
2021/06/01	0	0.00	2	37.80	37.25	-2	16,592	-0.01%
2021/05/31	2	36.90	26	36.86	37.05	-24	16,440	-0.15%
2021/05/28	3	36.42	5	37.07	36.40	-2	16,429	-0.01%
2021/05/27	1	36.10	0	0.00	36.20	1	16,365	0.01%
2021/05/26	4	36.00	2	35.80	35.75	2	16,338	0.01%
2021/05/25	0	0.00	1	35.30	35.50	-1	16,250	-0.01%
2021/05/24	8	35.29	4	35.31	35.25	4	16,189	0.02%
2021/05/21	0	0.00	2	34.70	34.65	-2	16,131	-0.01%
2021/05/20	13	34.88	15	34.48	33.70	-2	16,144	-0.01%
2021/05/19	33.1	33.63	30	34.30	34.25	3.1	15,972	0.02%
2021/05/18	7	33.94	1	34.35	34.25	6	15,837	0.04%
2021/05/14	1	35.35	1	36.10	34.50	0	15,490	0.00%
2021/05/13	23	35.54	20	36.75	35.05	3	15,242	0.02%
2021/05/12	35	36.82	8	37.56	36.25	27	14,940	0.18%
2021/05/11	32	38.53	8	38.09	38.00	24	14,462	0.17%
2021/05/07	1	40.00	3	40.67	40.50	-2	14,117	-0.01%
2021/05/06	0	0.00	48	40.24	39.65	-48	13,953	-0.34%
2021/05/05	46	39.98	22	41.10	39.45	24	13,762	0.17%
2021/05/04	59	41.14	23	40.09	40.60	36	13,491	0.27%
2021/05/03	7	43.59	13	42.90	42.15	-6	12,947	-0.05%
2021/04/29	24	42.85	18	42.50	41.60	6	12,558	0.05%
2021/04/28	25.3	42.99	52	43.92	43.10	-26.7	12,112	-0.22%
2021/04/27	43	43.36	33	43.09	43.15	10	11,739	0.09%
2021/04/26	88	44.12	59	44.67	44.70	29	11,342	0.26%
2021/04/23	17	40.95	68	40.44	41.80	-51	10,462	-0.49%
2021/04/22	51	39.16	20	39.82	38.00	31	9,884	0.31%
2021/04/21	34	41.02	5	41.20	40.60	29	9,433	0.31%
2021/04/20	8	38.89	16	39.02	39.95	-8	9,050	-0.09%
2021/04/19	18	40.74	10	40.81	40.10	8	8,710	0.09%
2021/04/16	55	38.65	72	38.87	39.45	-17	7,903	-0.22%
2021/04/15	33	34.79	6	35.16	35.90	27	7,040	0.38%
2021/04/14	1	32.60	2	32.95	32.65	-1	6,352	-0.02%
2021/04/13	4	33.40	3	33.48	33.10	1	6,203	0.02%
2021/04/12	4	32.66	16	32.14	32.80	-12	5,987	-0.20%
2021/04/09	1	31.65	0	0.00	31.50	1	5,789	0.02%
2021/04/07	0	0.00	10	31.57	31.45	-10	5,728	-0.17%
2021/04/06	7	31.18	1	30.95	30.95	6	5,545	0.11%
2021/04/01	1	31.15	1	31.35	31.20	0	5,507	0.00%
2021/03/31	2	30.45	7	30.82	30.85	-5	5,291	-0.09%
2021/03/30	1	29.60	0	0.00	29.70	1	5,047	0.02%
2021/03/29	6	29.73	8	29.89	29.70	-2	5,032	-0.04%
2021/03/25	1	29.00	6	29.03	28.90	-5	4,959	-0.10%
2021/03/23	3	29.15	0	0.00	29.00	3	5,115	0.06%
2021/03/22	1	29.00	0	0.00	29.20	1	5,117	0.02%
2021/03/19	1	28.50	4	28.98	29.10	-3	5,107	-0.06%
2021/03/18	1	28.60	0	0.00	28.55	1	5,078	0.02%
2021/03/17	1	28.85	120	28.83	28.50	-119	5,164	-2.30%	大賣/鉅額交易
2021/03/16	0	0.00	3	28.98	28.80	-3	5,284	-0.06%
2021/03/15	1	28.60	0	0.00	28.70	1	5,431	0.02%
2021/03/12	2	28.85	1	29.10	28.75	1	5,570	0.02%
2021/03/11	1	29.00	1	29.05	29.00	0	5,683	0.00%
2021/03/10	0	0.00	2	28.35	28.50	-2	5,756	-0.03%
2021/03/08	4	28.11	0	0.00	28.10	4	6,033	0.07%
2021/03/05	2	28.50	2	28.60	28.55	0	6,024	0.00%
2021/03/04	1	29.05	1	28.80	28.80	0	6,133	0.00%
2021/03/03	1	29.20	2	29.10	29.30	-1	6,148	-0.02%
2021/03/02	1	28.90	1	29.25	28.60	0	6,130	0.00%
2021/02/26	2	28.88	0	0.00	29.00	2	6,252	0.03%
2021/02/25	0	0.00	1	29.10	29.15	-1	6,251	-0.02%
2021/02/24	1	28.70	6	29.18	28.75	-5	6,335	-0.08%
2021/02/23	1	29.05	4	29.09	29.05	-3	6,537	-0.05%
2021/02/22	5	28.98	17	29.29	29.35	-12	6,546	-0.18%
2021/02/19	10	28.30	0	0.00	28.30	10	6,546	0.15%
2021/02/18	1	28.45	0	0.00	28.60	1	6,541	0.02%
2021/02/17	0	0.00	2	28.43	28.55	-2	6,536	-0.03%
2021/02/05	6.1	28.00	0	0.00	28.00	6.1	6,498	0.09%
2021/02/04	1	28.25	0	0.00	28.15	1	6,480	0.02%
2021/02/03	0	0.00	2	28.35	28.35	-2	6,522	-0.03%
2021/02/01	2	28.13	0	0.00	28.00	2	6,638	0.03%
2021/01/29	0	0.00	11	28.10	28.45	-11	6,598	-0.17%
2021/01/28	10	27.90	0	0.00	28.00	10	6,538	0.15%
2021/01/27	1	27.95	1	28.15	28.20	0	6,506	0.00%
2021/01/26	1	28.05	0	0.00	28.00	1	6,491	0.02%
2021/01/25	21	27.92	21	28.20	28.25	0	6,474	0.00%
2021/01/22	1	27.85	0.5	28.05	27.85	0.5	6,458	0.01%
2021/01/21	0	0.00	7	28.39	28.00	-7	6,408	-0.11%
2021/01/20	51	28.31	0	0.00	28.30	51	6,375	0.80%
2021/01/18	1	29.35	0	0.00	29.40	1	6,285	0.02%
2021/01/14	0	0.00	9	30.31	30.10	-9	6,205	-0.15%
2021/01/13	1	29.45	1	29.85	29.75	0	6,175	0.00%
2021/01/12	6	29.51	0	0.00	29.40	6	6,141	0.10%
2021/01/11	1	30.05	30	30.17	30.10	-29	6,098	-0.48%
2021/01/08	11.1	29.80	1	29.60	29.55	10.1	6,060	0.17%
2021/01/07	22	30.16	1	30.05	29.95	21	5,996	0.35%
2021/01/06	2	30.15	0	0.00	30.00	2	5,955	0.03%
2021/01/05	2	31.05	0	0.00	30.85	2	5,853	0.03%
2021/01/04	0	0.00	2	31.28	31.40	-2	5,805	-0.03%
2020/12/31	1	30.90	1	30.90	30.75	0	5,767	0.00%
2020/12/30	1	31.35	1	31.15	31.25	0	5,816	0.00%
2020/12/29	4	31.45	0	0.00	31.30	4	5,781	0.07%
2020/12/28	1	31.10	21	30.91	31.20	-20	5,705	-0.35%
2020/12/25	0	0.00	10	30.70	30.55	-10	5,630	-0.18%
2020/12/24	0	0.00	10	30.65	30.30	-10	5,600	-0.18%
2020/12/22	13	30.19	0	0.00	30.05	13	5,630	0.23%
2020/12/21	12	30.64	4	30.79	30.70	8	5,620	0.14%
2020/12/18	118	32.05	123	31.66	31.35	-5	5,590	-0.09%	大買/大賣/
2020/12/16	0	0.00	12	30.97	31.25	-12	5,463	-0.22%
2020/12/15	17	30.55	0	0.00	30.55	17	5,455	0.31%
2020/12/14	1	31.45	10	31.45	31.45	-9	5,418	-0.17%
2020/12/11	15	31.07	10	31.70	30.90	5	5,397	0.09%
2020/12/10	33	31.72	25	32.42	31.60	8	5,361	0.15%
2020/12/09	6	32.47	12	32.32	32.45	-6	5,222	-0.11%
2020/12/08	6	31.96	1	32.45	31.80	5	5,085	0.10%
2020/12/07	1	31.70	0	0.00	31.70	1	5,005	0.02%
2020/12/04	13	31.44	2	31.43	31.30	11	4,944	0.22%
2020/12/03	15	32.51	8	32.38	32.05	7	4,829	0.14%
2020/12/02	4	31.28	3	31.52	31.50	1	4,736	0.02%
2020/12/01	0	0.00	1	31.35	31.30	-1	4,723	-0.02%
2020/11/30	4	31.25	18	31.24	31.30	-14	4,715	-0.30%
2020/11/27	0	0.00	2	31.03	31.00	-2	4,718	-0.04%
2020/11/26	0	0.00	1	30.70	30.95	-1	4,708	-0.02%
2020/11/25	4	30.86	24	30.71	30.60	-20	4,826	-0.41%
2020/11/24	20	30.10	5	30.40	30.10	15	4,702	0.32%
2020/11/23	2	30.40	20	30.55	30.25	-18	4,833	-0.37%
2020/11/20	30	30.69	26	30.28	30.45	4	4,811	0.08%
2020/11/19	0	0.00	10	29.60	29.50	-10	4,603	-0.22%
2020/11/18	6	29.37	31	29.48	29.40	-25	4,566	-0.55%
2020/11/17	10	28.45	0	0.00	28.55	10	4,468	0.22%
2020/11/16	20	28.58	0	0.00	28.55	20	4,604	0.43%
2020/11/13	10	28.55	10	28.65	28.60	0	4,612	0.00%
2020/11/11	4	29.05	1	29.20	29.15	3	4,650	0.06%
2020/11/10	0	0.00	2	29.00	29.30	-2	4,643	-0.04%
2020/11/09	2	28.60	0	0.00	28.60	2	4,601	0.04%
2020/11/04	1	28.65	0	0.00	28.65	1	4,656	0.02%
2020/11/02	0	0.00	1	28.45	28.40	-1	4,922	-0.02%
2020/10/30	2	28.45	62	28.63	28.70	-60	4,970	-1.21%
2020/10/29	2	28.80	0	0.00	28.80	2	5,076	0.04%
2020/10/28	1	29.15	0	0.00	29.00	1	5,093	0.02%
2020/10/27	0	0.00	6	29.30	29.25	-6	5,119	-0.12%
2020/10/23	1	28.80	0	0.00	28.75	1	5,166	0.02%
2020/10/22	12	28.84	0	0.00	28.70	12	5,302	0.23%
2020/10/19	0	0.00	4	28.70	28.80	-4	5,572	-0.07%
2020/10/16	4	28.78	2	28.65	28.60	2	5,630	0.04%
2020/10/14	0	0.00	5	29.45	29.45	-5	5,784	-0.09%
2020/10/13	10	29.20	1	29.45	29.15	9	5,862	0.15%
2020/10/12	1	29.45	0	0.00	29.20	1	5,949	0.02%
2020/10/07	2	29.50	8	29.62	29.50	-6	6,051	-0.10%
2020/10/06	6	29.09	31.1	29.11	29.00	-25.1	6,028	-0.42%
2020/10/05	0	0.00	21	28.70	28.90	-21	6,176	-0.34%
2020/09/30	11	28.65	2	28.65	28.60	9	6,314	0.14%
2020/09/29	3	28.68	10	28.65	28.60	-7	6,436	-0.11%
2020/09/28	0	0.00	10	28.50	28.45	-10	6,627	-0.15%
2020/09/25	30	28.17	3	28.20	28.35	27	6,782	0.40%
2020/09/24	50.1	28.75	0	0.00	28.35	50.1	6,839	0.73%
2020/09/23	1	29.45	0	0.00	29.30	1	6,911	0.01%
2020/09/22	13	29.75	3	29.85	29.60	10	7,288	0.14%
2020/09/21	3	30.22	8	30.33	30.15	-5	7,600	-0.07%
2020/09/18	12	30.21	4	30.10	30.10	8	7,613	0.11%
2020/09/17	1	30.60	0	0.00	30.25	1	7,653	0.01%
2020/09/16	11	30.77	1	30.65	30.50	10	7,675	0.13%
2020/09/15	0	0.00	20	30.98	30.70	-20	7,687	-0.26%
2020/09/14	0	0.00	0.2	30.55	30.45	-0.2	7,913	0.00%
2020/09/11	11	30.44	0	0.00	30.25	11	8,004	0.14%
2020/09/10	18	30.98	0	0.00	30.55	18	8,207	0.22%
2020/09/08	1	30.40	0	0.00	30.45	1	8,310	0.01%
2020/09/07	10	31.40	2	31.38	31.00	8	8,379	0.10%
2020/09/04	1	29.60	3	30.60	30.60	-2	8,293	-0.02%
2020/09/02	3	30.92	2	31.25	30.80	1	8,260	0.01%
2020/09/01	1	30.20	2	30.45	30.45	-1	8,207	-0.01%
2020/08/31	2	31.00	22	30.60	30.10	-20	8,182	-0.24%
2020/08/28	0	0.00	10	30.00	30.00	-10	8,058	-0.12%
2020/08/27	20	30.20	1	30.30	29.80	19	8,063	0.24%
2020/08/26	1	29.00	1	29.95	30.05	0	7,941	0.00%
2020/08/21	11	28.79	12	28.78	28.80	-1	8,070	-0.01%
2020/08/20	3	28.42	0	0.00	28.10	3	8,171	0.04%
2020/08/19	0	0.00	12	29.47	29.40	-12	8,176	-0.15%
2020/08/18	1	29.85	0	0.00	29.75	1	8,281	0.01%
2020/08/17	6	30.10	0	0.00	30.20	6	8,289	0.07%
2020/08/13	10	29.65	0	0.00	29.45	10	8,271	0.12%
2020/08/11	1	30.45	0	0.00	30.15	1	8,251	0.01%
2020/08/10	1	30.25	1	30.35	30.45	0	8,272	0.00%
2020/08/07	2	30.10	0	0.00	30.10	2	8,296	0.02%
2020/08/06	0	0.00	1	31.50	31.05	-1	8,239	-0.01%
2020/08/04	10	30.65	6	30.23	30.35	4	8,116	0.05%
2020/08/03	1	30.00	0	0.00	29.85	1	8,021	0.01%
2020/07/30	10	29.90	11	29.90	29.90	-1	8,131	-0.01%
2020/07/28	11	29.02	13	29.18	28.95	-2	8,104	-0.02%
2020/07/27	1	30.50	169	30.19	30.05	-168	8,020	-2.09%	大賣/鉅額交易
2020/07/24	3	30.93	31	31.31	30.75	-28	7,968	-0.35%
2020/07/23	9	30.99	50	31.00	30.90	-41	7,898	-0.52%
2020/07/22	2	31.35	2	31.35	31.25	0	7,899	0.00%
2020/07/21	13	31.33	2	31.40	31.20	11	7,864	0.14%
2020/07/20	9	31.26	1	31.65	31.50	8	7,808	0.10%
2020/07/17	15	30.58	1	31.10	31.00	14	7,761	0.18%
2020/07/16	1	31.30	0	0.00	31.15	1	7,761	0.01%
2020/07/15	8	30.87	10	31.20	30.70	-2	7,708	-0.03%
2020/07/14	3	31.28	0	0.00	31.00	3	7,806	0.04%
2020/07/13	0	0.00	3	31.40	31.80	-3	7,782	-0.04%
2020/07/10	21	31.91	0	0.00	31.30	21	7,843	0.27%
2020/07/09	95	33.05	1	32.95	32.90	94	7,741	1.21%
2020/07/08	11	33.43	4	33.38	33.45	7	7,696	0.09%
2020/07/07	10	34.00	15	33.38	32.95	-5	7,652	-0.07%
2020/07/06	19	33.58	45	33.11	33.10	-26	7,565	-0.34%
2020/07/03	3	32.50	11	32.96	32.40	-8	7,551	-0.11%
2020/07/02	10	32.68	8	32.76	32.50	2	7,536	0.03%
2020/07/01	188	32.99	8	33.40	32.35	180	7,466	2.41%	大買/鉅額交易
2020/06/30	3	31.37	12	32.56	33.15	-9	7,086	-0.13%
2020/06/22	2	30.50	0	0.00	30.50	2	6,869	0.03%
2020/06/19	7	30.84	63	30.86	30.30	-56	6,947	-0.81%
2020/06/18	2	30.75	34	30.87	30.80	-32	6,746	-0.47%
2020/06/17	2	30.65	72	30.78	30.75	-70	6,739	-1.04%
2020/06/16	6	30.10	8	30.01	30.00	-2	6,809	-0.03%
2020/06/15	3	29.70	45	30.19	29.70	-42	7,172	-0.59%
2020/06/12	9	28.88	0	0.00	29.15	9	7,177	0.13%
2020/06/11	10	30.24	1	30.30	29.85	9	7,204	0.12%
2020/06/10	5	30.20	0	0.00	30.05	5	7,285	0.07%
2020/06/09	0	0.00	2	30.20	30.15	-2	7,462	-0.03%
2020/06/08	20	30.27	1	30.50	30.45	19	7,598	0.25%
2020/06/05	1	30.10	0	0.00	30.15	1	7,587	0.01%
2020/06/04	26	30.24	23	30.32	30.20	3	7,633	0.04%
2020/06/03	20	30.05	1	30.20	30.15	19	7,707	0.25%
2020/06/02	6	30.13	1	30.05	30.00	5	7,759	0.06%
2020/06/01	5	30.15	1	30.40	30.55	4	7,836	0.05%
2020/05/29	0	0.00	4	30.18	30.50	-4	7,867	-0.05%
2020/05/28	101	30.06	1	30.90	29.60	100	8,077	1.24%	大買/
2020/05/27	32	30.61	71	30.77	30.70	-39	8,086	-0.48%
2020/05/26	3	30.02	2	30.25	30.00	1	8,123	0.01%
2020/05/25	3	29.15	12	29.55	29.50	-9	8,136	-0.11%
2020/05/22	7	28.34	0	0.00	28.10	7	8,028	0.09%
2020/05/20	7	29.17	0	0.00	28.70	7	8,128	0.09%
2020/05/19	0	0.00	1	28.60	28.65	-1	8,101	-0.01%
2020/05/18	2	27.95	2	27.85	27.95	0	8,078	0.00%
2020/05/15	0	0.00	10	28.40	28.30	-10	8,076	-0.12%
2020/05/14	2	28.60	5	28.80	28.20	-3	8,040	-0.04%
2020/05/13	31	29.10	1	29.30	29.15	30	7,992	0.38%
2020/05/12	0	0.00	1	29.30	29.10	-1	7,979	-0.01%
2020/05/11	41	29.03	20	28.55	28.90	21	7,968	0.26%
2020/05/08	2	28.95	31	29.10	28.90	-29	7,937	-0.37%
2020/05/07	6	28.98	243	28.88	29.10	-237	7,925	-2.99%	大賣/鉅額交易
2020/05/06	0	0.00	70	29.51	29.70	-70	7,842	-0.89%
2020/05/05	1	29.40	1	29.55	29.40	0	7,803	0.00%
2020/05/04	46	29.33	9	29.36	29.25	37	7,814	0.47%
2020/04/30	31	30.05	1	30.30	30.00	30	7,805	0.38%
2020/04/29	1	29.85	4	29.94	29.85	-3	7,858	-0.04%
2020/04/28	10	30.32	0	0.00	29.95	10	7,869	0.13%
2020/04/27	12	29.99	3	30.12	30.00	9	7,955	0.11%
2020/04/23	14	29.05	0	0.00	28.80	14	7,896	0.18%
2020/04/22	10	28.85	1	28.85	28.60	9	7,870	0.11%
2020/04/21	81.1	29.61	0	0.00	28.80	81.1	7,852	1.03%
2020/04/20	141	29.94	1	29.80	30.05	140	7,769	1.80%	大買/鉅額交易
2020/04/17	2	30.65	0	0.00	30.05	2	7,769	0.03%
2020/04/16	0	0.00	2	30.88	31.20	-2	7,613	-0.03%
2020/04/15	23	31.70	94	31.20	31.20	-71	7,598	-0.93%
2020/04/14	0	0.00	17	30.66	30.60	-17	7,525	-0.23%
2020/04/13	56	30.58	80	30.51	30.60	-24	7,578	-0.32%
2020/04/10	41	30.11	1	30.30	30.40	40	7,528	0.53%
2020/04/09	10	29.95	0	0.00	29.70	10	7,544	0.13%
2020/04/08	1	29.20	3	29.85	30.35	-2	7,478	-0.03%
2020/04/07	6	29.00	0	0.00	29.25	6	7,348	0.08%
2020/04/06	1	28.95	6	29.13	29.35	-5	7,284	-0.07%
2020/03/31	1	28.50	3	29.13	28.40	-2	7,422	-0.03%
2020/03/27	6	28.67	2	29.50	27.95	4	7,509	0.05%
2020/03/26	1	28.80	0	0.00	28.85	1	7,909	0.01%
2020/03/25	5	28.94	10	29.27	28.90	-5	8,151	-0.06%
2020/03/24	29	28.54	3	28.57	28.40	26	8,194	0.32%
2020/03/23	21	27.58	4	27.45	27.70	17	8,536	0.20%
2020/03/20	54	29.72	17	29.68	29.45	37	8,940	0.41%
2020/03/19	23	27.65	40	27.63	28.40	-17	9,253	-0.18%
2020/03/18	15	28.00	21	27.58	26.95	-6	8,872	-0.07%
2020/03/17	14	26.35	25	27.03	26.95	-11	9,000	-0.12%
2020/03/16	22	28.82	7	27.17	27.00	15	8,874	0.17%
2020/03/13	46	29.53	24	29.44	29.75	22	8,709	0.25%
2020/03/12	14	32.69	12	32.24	32.10	2	8,506	0.02%
2020/03/11	52	34.86	50	35.95	34.85	2	8,348	0.02%
2020/03/10	50	34.97	2	35.50	35.80	48	8,328	0.58%
2020/03/09	7	36.11	2	35.70	35.60	5	8,248	0.06%
2020/03/05	2	37.65	14	37.81	36.90	-12	8,060	-0.15%
2020/03/04	21	37.19	23	37.55	37.65	-2	7,951	-0.03%
2020/03/03	8	37.52	18	38.21	37.45	-10	7,867	-0.13%
2020/03/02	0	0.00	33	35.66	36.40	-33	7,673	-0.43%
2020/02/27	58	35.70	60	36.10	35.00	-2	7,547	-0.03%
2020/02/26	1	35.20	22	36.38	36.50	-21	7,373	-0.28%
2020/02/24	10	34.95	0	0.00	34.90	10	7,183	0.14%
2020/02/21	41	35.67	22	35.97	35.45	19	7,171	0.26%
2020/02/20	15	35.05	5	35.30	35.30	10	7,060	0.14%
2020/02/17	5	34.75	6	34.80	34.60	-1	7,086	-0.01%
2020/02/14	3	34.55	0	0.00	34.40	3	7,082	0.04%
2020/02/13	3	34.43	0	0.00	34.15	3	7,087	0.04%
2020/02/12	6	34.33	12	34.28	34.15	-6	7,121	-0.08%
2020/02/11	4	33.73	5	33.87	34.00	-1	7,123	-0.01%
2020/02/10	6	33.14	0	0.00	33.05	6	7,237	0.08%
2020/02/07	5	33.47	1	33.40	33.35	4	7,243	0.06%
2020/02/06	0	0.00	48	34.05	34.20	-48	7,237	-0.66%
2020/02/05	10	34.00	46	33.82	33.60	-36	7,244	-0.50%
2020/02/04	7	33.21	8	33.46	33.50	-1	7,220	-0.01%
2020/02/03	8	32.30	45	32.50	33.00	-37	7,249	-0.51%
2020/01/31	1	34.40	11	34.40	34.25	-10	7,189	-0.14%
2020/01/30	4	34.50	1	35.30	34.20	3	7,193	0.04%
2020/01/20	0	0.00	1	37.75	37.55	-1	7,143	-0.01%
2020/01/17	0	0.00	1	38.05	37.80	-1	7,229	-0.01%
2020/01/16	1	37.55	0	0.00	37.70	1	7,309	0.01%
2020/01/14	0	37.80	1	37.35	37.80	-1	7,433	-0.01%
2020/01/13	0	0.00	2	37.40	37.50	-2	7,430	-0.03%
2020/01/09	5	36.70	0	0.00	36.95	5	7,461	0.07%
2020/01/08	30	36.47	1	36.45	36.15	29	7,466	0.39%
2020/01/07	26	37.17	5	38.25	37.00	21	7,476	0.28%
2020/01/06	5	38.38	5	38.22	38.20	0	7,443	0.00%
2020/01/03	1	38.10	3	38.53	38.15	-2	7,509	-0.03%
2020/01/02	5	38.35	1	38.60	38.35	4	7,550	0.05%
2019/12/31	0	0.00	3	38.45	38.45	-3	7,597	-0.04%
2019/12/30	1	38.40	4	38.35	38.35	-3	7,685	-0.04%
2019/12/27	30	38.75	12	38.91	38.50	18	7,650	0.24%
2019/12/26	4	38.44	23	38.71	38.40	-19	7,510	-0.25%
2019/12/25	2	39.10	9	39.13	38.90	-7	7,446	-0.09%
2019/12/24	14	38.99	15	38.99	38.75	-1	7,452	-0.01%
2019/12/23	58	39.71	11	39.87	39.20	47	7,343	0.64%
2019/12/20	13	39.03	10	39.03	39.00	3	6,899	0.04%
2019/12/19	1	38.55	3	38.33	38.50	-2	6,622	-0.03%
2019/12/18	6	38.33	24	39.01	38.10	-18	6,490	-0.28%
2019/12/17	61	38.18	74	38.51	38.00	-13	6,134	-0.21%
2019/12/16	80	37.93	101	37.05	39.10	-21	5,802	-0.36%	大賣/
2019/12/13	33	35.65	11	36.19	35.55	22	5,577	0.39%
2019/12/12	65	36.85	101	36.81	36.40	-36	5,540	-0.65%	大賣/
2019/12/10	0	0.00	1	35.60	35.45	-1	5,328	-0.02%
2019/12/09	4	35.04	0	0.00	35.10	4	5,418	0.07%
2019/12/06	11	35.55	1	35.80	35.50	10	5,434	0.18%
2019/12/05	1	35.55	32	35.60	35.85	-31	5,489	-0.56%
2019/12/04	6	35.17	4	35.15	35.15	2	5,506	0.04%
2019/12/03	0	0.00	9	35.17	35.45	-9	5,542	-0.16%
2019/12/02	60	35.30	3	35.37	35.40	57	5,569	1.02%
2019/11/29	2	35.05	0	0.00	35.05	2	5,542	0.04%
2019/11/28	20	35.50	0	0.00	35.35	20	5,538	0.36%
2019/11/27	11	35.90	21	36.25	35.90	-10	5,556	-0.18%
2019/11/25	0	0.00	1	35.10	35.00	-1	5,473	-0.02%
2019/11/21	18	34.58	120	34.49	34.75	-102	5,528	-1.84%	大賣/鉅額交易
2019/11/20	23	34.74	0	0.00	34.75	23	5,526	0.42%
2019/11/19	16	35.09	0	0.00	35.10	16	5,512	0.29%
2019/11/18	110	35.36	0	0.00	35.50	110	5,514	1.99%	大買/鉅額交易
2019/11/15	1	35.00	0	0.00	34.85	1	5,509	0.02%
2019/11/14	15	34.34	100	34.50	34.35	-85	5,518	-1.54%
2019/11/13	13	34.92	0	0.00	34.95	13	5,520	0.24%
2019/11/12	1	34.75	0	0.00	35.05	1	5,576	0.02%
2019/11/11	102	35.15	0	0.00	34.65	102	5,626	1.81%	大買/鉅額交易
2019/11/08	2	35.75	40	35.94	35.75	-38	5,640	-0.67%
2019/11/07	50	35.76	0	0.00	36.10	50	5,692	0.88%
2019/11/06	0	0.00	19	36.99	36.90	-19	5,686	-0.33%
2019/11/05	1	37.80	0	0.00	37.50	1	5,984	0.02%
2019/11/01	2	37.08	0	0.00	37.30	2	6,039	0.03%
2019/10/29	3	37.68	0	0.00	37.50	3	6,135	0.05%
2019/10/28	3	38.33	2	38.65	37.90	1	6,209	0.02%
2019/10/25	5	38.66	0	0.00	38.75	5	6,201	0.08%
2019/10/24	6	38.77	6	39.03	39.25	0	6,162	0.00%
2019/10/23	12	38.60	1	39.20	38.50	11	6,182	0.18%
2019/10/21	1	37.90	1	38.00	38.10	0	6,093	0.00%
2019/10/18	0	0.00	6	38.14	37.90	-6	6,115	-0.10%
2019/10/16	1	37.70	1	38.10	37.50	0	6,336	0.00%
2019/10/15	20	38.65	4	38.50	37.95	16	6,533	0.24%
2019/10/14	2	38.43	6	38.30	38.25	-4	6,572	-0.06%
2019/10/09	0	0.00	1	38.20	37.70	-1	6,532	-0.02%
2019/10/08	2	38.15	15	38.16	38.25	-13	6,479	-0.20%
2019/10/07	0	0.00	85	37.90	37.50	-85	6,469	-1.31%
2019/10/04	92	36.86	212	37.48	36.85	-120	6,431	-1.87%	大賣/鉅額交易
2019/10/03	13	35.82	20	36.35	36.45	-7	6,430	-0.11%
2019/10/02	2	35.98	1	36.20	36.05	1	6,775	0.01%
2019/10/01	22	35.96	2	36.08	36.15	20	6,792	0.29%
2019/09/27	1	35.85	0	0.00	35.50	1	6,765	0.01%
2019/09/26	1	37.05	119	36.82	36.70	-118	6,700	-1.76%	大賣/鉅額交易
2019/09/25	93	37.39	0	0.00	36.65	93	6,722	1.38%
2019/09/24	25	37.69	4	38.06	37.60	21	6,712	0.31%
2019/09/23	0	0.00	20	38.15	37.65	-20	6,702	-0.30%
2019/09/20	21	37.70	23	37.90	37.70	-2	6,702	-0.03%
2019/09/19	39.2	37.72	2	37.50	37.50	37.2	6,640	0.56%
2019/09/18	14	38.67	183	38.78	38.55	-169	6,601	-2.56%	大賣/鉅額交易
2019/09/17	9	37.29	13	37.13	36.65	-4	6,243	-0.06%
2019/09/16	1	36.90	0	0.00	37.10	1	6,305	0.02%
2019/09/12	24	37.07	2	37.00	37.05	22	6,354	0.35%
2019/09/11	5	36.63	27	36.37	37.25	-22	6,393	-0.34%
2019/09/10	24	35.99	0	0.00	35.85	24	6,314	0.38%
2019/09/09	5	36.70	40	36.50	36.75	-35	6,308	-0.55%
2019/09/06	12	36.15	30	35.88	36.20	-18	6,293	-0.29%
2019/09/05	12	35.68	0	0.00	35.50	12	6,436	0.19%
2019/09/04	0	0.00	3	35.03	35.25	-3	6,445	-0.05%
2019/09/03	1	34.90	1	34.85	34.75	0	6,550	0.00%
2019/09/02	2	34.50	2	34.85	34.90	0	6,591	0.00%
2019/08/30	0	0.00	1	35.00	34.75	-1	6,617	-0.02%
2019/08/29	0	0.00	1	34.90	34.60	-1	6,662	-0.02%
2019/08/27	0	0.00	91	34.65	34.40	-91	6,781	-1.34%
2019/08/23	30	34.20	0	0.00	34.10	30	6,811	0.44%
2019/08/21	30	34.15	0	0.00	33.95	30	6,878	0.44%
2019/08/20	4	33.99	0	0.00	33.75	4	6,914	0.06%
2019/08/19	3.1	33.90	0	0.00	33.95	3.1	6,963	0.04%
2019/08/16	34	34.09	6	34.05	34.20	28	6,984	0.40%
2019/08/15	13	32.69	13	33.10	33.70	0	7,001	0.00%
2019/08/14	2	33.60	16	33.34	33.25	-14	7,095	-0.20%
2019/08/13	15	32.82	2	32.68	32.65	13	7,071	0.18%
2019/08/12	2	32.83	19	33.01	33.25	-17	7,124	-0.24%
2019/08/08	4	32.84	0	0.00	32.85	4	7,143	0.06%
2019/08/07	28	33.07	10	33.17	33.00	18	7,184	0.25%
2019/08/06	1	35.65	2	35.70	35.85	-1	7,017	-0.01%
2019/08/05	12	36.40	4	36.43	36.40	8	7,074	0.11%
2019/08/02	14	36.92	0	0.00	36.80	14	7,279	0.19%
2019/08/01	25	38.12	4	38.33	37.95	21	7,349	0.29%
2019/07/31	10	38.85	70	38.87	38.85	-60	7,567	-0.79%
2019/07/30	4	39.00	33	39.45	38.75	-29	7,993	-0.36%
2019/07/29	8	40.59	12	40.64	40.10	-4	7,996	-0.05%
2019/07/26	16	40.08	5	40.18	40.25	11	8,005	0.14%
2019/07/25	0	0.00	5	39.71	40.25	-5	8,165	-0.06%
2019/07/24	0	0.00	2	39.45	39.35	-2	8,097	-0.02%
2019/07/23	7	39.54	2	39.35	39.50	5	8,160	0.06%
2019/07/22	4	39.18	4	39.40	39.25	0	8,204	0.00%
2019/07/19	8	39.41	3	39.67	39.15	5	8,258	0.06%
2019/07/18	37	40.10	4	40.13	39.55	33	8,268	0.40%
2019/07/17	0	0.00	10	40.03	40.55	-10	8,135	-0.12%
2019/07/16	5	39.51	12	39.49	39.40	-7	8,035	-0.09%
2019/07/15	29	38.67	0	0.00	38.95	29	8,111	0.36%
2019/07/12	16	39.08	10	39.04	38.90	6	8,342	0.07%
2019/07/11	2	39.20	24	39.26	39.20	-22	8,562	-0.26%
2019/07/10	0	0.00	2	38.65	38.65	-2	8,614	-0.02%
2019/07/09	36	38.52	17	38.89	38.65	19	8,828	0.22%
2019/07/08	70	39.52	19	39.20	39.00	51	9,049	0.56%
2019/07/04	7	37.14	7	37.11	37.10	0	10,207	0.00%
2019/07/02	1	37.10	0	0.00	37.35	1	10,901	0.01%
2019/07/01	14	36.83	1	36.85	36.85	13	11,031	0.12%
2019/06/28	3	36.62	1	36.55	36.55	2	11,361	0.02%
2019/06/27	0	0.00	4	37.00	36.70	-4	11,501	-0.03%
2019/06/26	7	36.46	3	36.65	36.80	4	11,707	0.03%
2019/06/25	1	37.50	0	0.00	36.75	1	11,834	0.01%
2019/06/21	0	0.00	16	37.26	37.20	-16	12,065	-0.13%
2019/06/19	1	36.70	0	0.00	37.05	1	12,635	0.01%
2019/06/18	1	36.25	0	0.00	36.10	1	12,760	0.01%
2019/06/17	5	36.86	4	36.80	36.50	1	13,098	0.01%
2019/06/14	5	36.80	0	0.00	36.90	5	13,916	0.04%
2019/06/13	12	36.95	16	37.25	36.80	-4	14,624	-0.03%
2019/06/12	14	35.91	9	36.25	36.25	5	14,754	0.03%
2019/06/11	6	36.08	11	36.24	36.00	-5	14,900	-0.03%
2019/06/10	0	0.00	32	35.51	35.50	-32	14,813	-0.22%
2019/06/06	0	0.00	1	34.95	34.95	-1	14,843	-0.01%
2019/06/05	34.1	35.18	30	35.75	34.85	4.1	14,952	0.03%
2019/06/04	31	35.10	36	35.48	35.15	-5	14,982	-0.03%
2019/06/03	30	35.15	5	35.15	35.10	25	15,244	0.16%
2019/05/31	0	0.00	31	36.41	36.10	-31	15,195	-0.20%
2019/05/30	3	36.08	6	36.11	36.25	-3	15,280	-0.02%
2019/05/29	4	35.78	6	35.93	35.70	-2	15,399	-0.01%
2019/05/27	5	35.80	0	0.00	35.80	5	15,658	0.03%
2019/05/24	1	36.15	4	36.18	36.15	-3	16,081	-0.02%
2019/05/23	1	35.50	2	35.60	35.65	-1	16,183	-0.01%
2019/05/22	8	36.41	1	36.10	36.10	7	16,253	0.04%
2019/05/21	30	35.47	18	36.04	36.65	12	16,356	0.07%
2019/05/20	2	34.45	2	34.68	34.55	0	16,304	0.00%
2019/05/17	9	34.93	5	35.45	34.55	4	16,364	0.02%
2019/05/16	1	35.65	0	0.00	35.50	1	16,401	0.01%
2019/05/15	10	36.53	3	36.35	36.70	7	16,463	0.04%
2019/05/14	10	34.95	8	35.63	35.65	2	16,506	0.01%
2019/05/13	59	36.07	13	35.77	35.40	46	16,473	0.28%
2019/05/10	14	36.29	25	35.94	36.45	-11	16,462	-0.07%
2019/05/09	35.1	37.66	12	37.83	37.20	23.1	16,372	0.14%
2019/05/08	21	37.85	26	38.09	37.50	-5	16,549	-0.03%
2019/05/07	13	39.43	18	39.61	39.20	-5	16,842	-0.03%
2019/05/06	5	41.95	2	41.50	41.50	3	16,539	0.02%
2019/05/03	10	42.75	5	42.75	42.90	5	16,507	0.03%
2019/05/02	6	43.07	9	43.03	43.05	-3	16,608	-0.02%
2019/04/30	1	40.90	2	41.50	41.80	-1	16,598	-0.01%
2019/04/29	81	41.45	1	41.20	41.20	80	16,873	0.47%
2019/04/26	5	41.38	0	0.00	41.20	5	16,896	0.03%
2019/04/25	2	42.05	0	0.00	42.00	2	17,209	0.01%
2019/04/23	0	0.00	1	42.55	42.60	-1	17,276	-0.01%
2019/04/22	14	43.14	12	43.78	43.15	2	17,522	0.01%
2019/04/19	11	42.42	11	43.39	42.70	0	17,712	0.00%
2019/04/18	93	43.13	12	44.38	42.15	81	17,796	0.46%
2019/04/17	82	44.85	180	45.09	44.30	-98	17,877	-0.55%	大賣/
2019/04/16	10	44.20	5	44.16	44.50	5	17,684	0.03%
2019/04/15	126	43.80	5	43.59	43.90	121	17,630	0.69%	大買/鉅額交易
2019/04/12	2	43.60	9	43.74	43.75	-7	17,456	-0.04%
2019/04/11	111	43.86	7	43.38	43.00	104	17,228	0.60%	大買/鉅額交易
2019/04/10	24	43.94	76	43.47	44.25	-52	16,912	-0.31%
2019/04/09	34	41.61	50	41.88	42.00	-16	15,995	-0.10%
2019/04/08	17	41.38	14	41.65	40.90	3	15,740	0.02%
2019/04/03	14	40.44	13	40.48	40.45	1	15,536	0.01%
2019/04/02	36.1	41.00	10	41.56	40.80	26.1	15,407	0.17%
2019/04/01	8	40.17	13	40.10	40.15	-5	15,066	-0.03%
2019/03/29	16	40.11	16	40.16	39.95	0	14,931	0.00%
2019/03/28	11	39.35	30	39.35	39.55	-19	14,844	-0.13%
2019/03/27	43	40.03	69	40.01	39.85	-26	14,968	-0.17%
2019/03/26	34	39.31	26	39.49	39.20	8	14,863	0.05%
2019/03/25	27	39.15	9	39.67	38.85	18	14,975	0.12%
2019/03/22	61	41.21	45	41.72	40.60	16	14,881	0.11%
2019/03/21	24	40.25	3	40.32	40.10	21	14,527	0.14%
2019/03/20	4	40.09	12	40.64	40.35	-8	14,483	-0.06%
2019/03/19	106	41.50	7	41.00	39.55	99	14,288	0.69%	大買/
2019/03/18	4	39.28	27	39.10	41.15	-23	13,620	-0.17%
2019/03/15	20	37.74	61	37.85	37.45	-41	13,140	-0.31%
2019/03/14	6	36.98	17	37.03	36.80	-11	12,936	-0.09%
2019/03/13	4	36.20	4	36.48	36.20	0	13,061	0.00%
2019/03/12	13	36.07	0	0.00	36.00	13	13,193	0.10%
2019/03/11	21	36.28	48	36.70	36.25	-27	13,291	-0.20%
2019/03/08	13	35.41	0	0.00	36.00	13	13,536	0.10%
2019/03/07	31	36.03	0	0.00	35.60	31	14,841	0.21%
2019/03/06	1	37.45	1	37.40	37.25	0	15,111	0.00%
2019/03/05	20	37.59	2	38.00	37.50	18	15,338	0.12%
2019/03/04	1	37.00	54	37.76	37.90	-53	15,348	-0.35%
2019/02/27	32	36.98	48	36.80	36.80	-16	15,395	-0.10%
2019/02/26	57	37.79	73	37.57	37.45	-16	15,447	-0.10%
2019/02/25	74	38.22	79	38.52	38.00	-5	15,655	-0.03%
2019/02/22	6	37.12	55	37.23	37.10	-49	15,441	-0.32%
2019/02/21	47	36.78	15	36.50	36.55	32	15,576	0.21%
2019/02/20	29	37.01	66	37.49	37.00	-37	15,698	-0.24%
2019/02/19	0	0.00	3	36.50	36.55	-3	15,945	-0.02%
2019/02/18	10	35.75	21	36.09	35.90	-11	16,167	-0.07%
2019/02/15	5	35.55	10	35.55	35.35	-5	16,495	-0.03%
2019/02/14	17	36.68	40	36.66	36.50	-23	17,457	-0.13%
2019/02/13	35	36.41	2	36.15	36.20	33	17,620	0.19%
2019/02/12	12	37.15	24	37.36	37.10	-12	17,598	-0.07%
2019/02/11	12	36.54	29	36.97	36.80	-17	17,833	-0.10%
2019/01/30	45	36.74	0	0.00	36.55	45	17,875	0.25%
2019/01/29	23	37.00	0	0.00	37.00	23	17,804	0.13%
2019/01/28	37	36.22	58.2	36.71	37.95	-21.2	17,508	-0.12%
2019/01/25	28	34.79	10	34.77	34.80	18	17,053	0.11%
2019/01/24	4	34.46	0	0.00	34.45	4	17,031	0.02%
2019/01/23	7	34.56	63	34.52	34.50	-56	17,032	-0.33%
2019/01/22	38	34.08	17	34.56	34.00	21	16,931	0.12%
2019/01/21	127	34.52	113	34.17	34.10	14	16,789	0.08%	大買/大賣/
2019/01/18	1	33.00	1	33.00	32.95	0	16,517	0.00%
2019/01/17	71	33.38	23	33.00	32.85	48	16,516	0.29%
2019/01/16	8	34.20	30	34.13	34.05	-22	16,348	-0.13%
2019/01/15	1	33.85	0	0.00	33.80	1	16,294	0.01%
2019/01/14	48	34.07	46	34.55	33.60	2	16,235	0.01%
2019/01/11	27	33.64	0	0.00	33.60	27	15,993	0.17%
2019/01/10	19	34.76	0	0.00	34.60	19	15,728	0.12%
2019/01/09	40	36.60	0	0.00	35.35	40	15,538	0.26%
2019/01/08	2	37.00	13	37.33	37.00	-11	15,237	-0.07%
2019/01/07	22	36.77	7	37.51	36.70	15	15,272	0.10%
2019/01/04	18	35.31	32	36.04	36.50	-14	15,269	-0.09%
2019/01/03	25	36.35	48	36.60	36.10	-23	15,382	-0.15%
2019/01/02	0	0.00	40	35.95	36.10	-40	15,459	-0.26%
2018/12/28	49	35.81	7	35.49	35.35	42	15,655	0.27%
2018/12/27	25	36.71	2	36.85	36.50	23	15,552	0.15%
2018/12/26	49	36.68	52	37.55	36.20	-3	15,523	-0.02%
2018/12/24	0	0.00	20	36.00	36.60	-20	15,423	-0.13%
2018/12/22	0	0.00	20	35.90	36.00	-20	15,442	-0.13%
2018/12/21	5	35.74	1	36.15	36.30	4	15,495	0.03%
2018/12/20	25	36.28	5	36.00	35.90	20	15,428	0.13%
2018/12/19	44	38.38	7	38.25	38.15	37	15,382	0.24%
2018/12/18	52	38.54	71	38.56	38.80	-19	15,267	-0.12%
2018/12/17	117	38.09	116	38.05	37.75	1	15,081	0.01%	大買/大賣/
2018/12/14	28	38.76	25	39.40	38.65	3	14,964	0.02%
2018/12/13	25	38.74	5	38.93	38.90	20	14,878	0.13%
2018/12/12	29	39.78	5	39.64	39.45	24	14,731	0.16%
2018/12/11	21	39.51	33	39.76	39.15	-12	14,594	-0.08%
2018/12/10	52	39.78	41	40.77	39.50	11	14,454	0.08%
2018/12/07	9	43.18	6.7	43.38	42.80	2.3	14,188	0.02%
2018/12/06	37	44.20	9	44.84	42.55	28	14,100	0.20%
2018/12/05	7	46.69	52	46.25	46.45	-45	13,891	-0.32%
2018/12/04	13	46.69	7	47.41	46.35	6	13,879	0.04%
2018/12/03	55	46.79	35	46.74	47.25	20	13,881	0.14%
2018/11/30	28	46.38	18	46.62	45.55	10	13,493	0.07%
2018/11/29	122	46.96	40	47.10	47.00	82	12,082	0.68%	大買/
2018/11/28	1	44.60	16	44.20	45.30	-15	11,511	-0.13%
2018/11/27	1	42.65	23	42.20	43.15	-22	11,258	-0.20%
2018/11/26	21	41.54	17	42.68	41.40	4	11,163	0.04%
2018/11/23	16	42.02	15	42.61	41.90	1	10,973	0.01%
2018/11/22	26	43.29	21	44.02	42.60	5	10,822	0.05%
2018/11/21	4	43.16	34	42.70	43.00	-30	10,409	-0.29%
2018/11/20	38	42.82	9	42.74	42.80	29	10,156	0.29%
2018/11/19	49	42.36	15	42.13	41.85	34	9,861	0.34%
2018/11/16	24	44.91	3	43.20	43.00	21	9,654	0.22%
2018/11/15	40	43.48	52	43.02	42.90	-12	9,436	-0.13%
2018/11/14	36	43.92	18	44.46	43.00	18	9,140	0.20%
2018/11/13	25	44.04	93	43.49	44.55	-68	8,732	-0.78%
2018/11/12	1	41.15	49	41.15	42.35	-48	7,639	-0.63%
2018/11/09	32	38.60	22	39.81	38.50	10	7,419	0.13%
2018/11/08	44	38.44	92	39.40	39.10	-48	7,418	-0.65%
2018/11/07	0	0.00	67	36.18	37.15	-67	7,128	-0.94%
2018/11/06	34	34.31	25	35.48	33.80	9	7,101	0.13%
2018/11/05	33	35.00	0	0.00	34.85	33	7,288	0.45%
2018/11/02	10	35.08	14	35.67	35.70	-4	7,240	-0.06%
2018/11/01	167	34.94	59	34.76	34.90	108	7,135	1.51%	大買/鉅額交易
2018/10/31	2	33.35	0	0.00	33.60	2	7,146	0.03%
2018/10/30	1	32.50	5	32.47	32.70	-4	7,060	-0.06%
2018/10/26	5	31.15	2	31.60	31.15	3	6,938	0.04%
2018/10/24	24	34.58	24	35.08	33.40	0	6,787	0.00%
2018/10/23	0	0.00	1	33.25	33.00	-1	6,567	-0.02%
2018/10/22	0	0.00	10	33.30	33.80	-10	6,553	-0.15%
2018/10/18	0	0.00	1	31.65	31.65	-1	6,359	-0.02%
2018/10/16	0	0.00	50	31.62	31.85	-50	6,232	-0.80%
2018/10/12	1	30.70	1	30.65	31.10	0	6,113	0.00%
2018/10/11	3	30.40	7	30.85	30.40	-4	6,168	-0.06%
2018/10/09	45.2	34.34	25	34.37	33.75	20.2	5,982	0.34%
2018/10/08	115.2	35.71	91	35.64	35.50	24.2	5,802	0.42%	大買/
2018/10/05	12	37.51	0	0.00	38.40	12	5,547	0.22%
2018/10/04	2	38.55	100	38.63	39.05	-98	5,427	-1.81%
2018/10/03	3	38.90	0	0.00	38.90	3	5,353	0.06%
2018/10/02	5	39.40	0	0.00	39.50	5	5,297	0.09%
2018/10/01	8	39.86	0	0.00	39.90	8	5,281	0.15%
2018/09/28	24	41.18	2	41.15	40.60	22	5,253	0.42%
2018/09/27	47	42.11	0	0.00	42.20	47	5,235	0.90%
2018/09/26	0	0.00	31	42.02	43.05	-31	5,288	-0.59%
2018/09/25	0	0.00	22	40.47	40.35	-22	5,267	-0.42%
2018/09/21	29	40.14	29	40.66	39.90	0	5,244	0.00%
2018/09/20	50	39.85	0	0.00	39.40	50	5,200	0.96%
2018/09/19	1	39.50	101	39.80	40.05	-100	5,207	-1.92%	大賣/
2018/09/18	10	38.83	10	39.65	38.50	0	5,175	0.00%
2018/09/17	37	39.40	0	0.00	39.30	37	5,159	0.72%
2018/09/14	0	0.00	71	40.41	40.10	-71	5,128	-1.38%
2018/09/13	5	39.18	5	39.40	39.30	0	5,096	0.00%
2018/09/11	0	0.00	18	39.11	38.80	-18	5,147	-0.35%
2018/09/10	22.2	38.32	88	39.16	37.20	-65.8	5,086	-1.29%
2018/09/07	36	40.15	9	40.61	39.90	27	5,012	0.54%
2018/09/06	13	42.70	0	0.00	42.70	13	4,873	0.27%
2018/09/04	1	43.55	11	43.53	44.35	-10	4,910	-0.20%
2018/09/03	1	44.00	5	44.60	43.45	-4	4,930	-0.08%
2018/08/31	0	0.00	2	43.70	44.60	-2	4,955	-0.04%
2018/08/30	1	44.65	1	44.30	44.10	0	4,956	0.00%
2018/08/29	0	0.00	0	44.85	44.65	0	5,025	0.00%
2018/08/28	1	44.30	3	44.35	44.40	-2	5,106	-0.04%
2018/08/27	1	44.05	0	0.00	44.10	1	5,144	0.02%
2018/08/24	0	0.00	2	43.63	43.55	-2	5,162	-0.04%
2018/08/23	15	43.72	0	0.00	44.15	15	5,221	0.29%
2018/08/22	38	44.27	65	44.95	44.35	-27	5,244	-0.51%
2018/08/21	0	0.00	1.5	42.10	42.05	-1.5	5,029	-0.03%
2018/08/20	1	42.75	0	0.00	42.10	1	5,034	0.02%
2018/08/17	6	44.12	13	43.80	43.20	-7	5,033	-0.14%
2018/08/16	4	43.31	2	41.85	43.55	2	5,097	0.04%
2018/08/15	45	43.81	1	44.35	42.85	44	5,021	0.88%
2018/08/14	17	45.49	7	46.23	46.15	10	4,878	0.21%
2018/08/13	15	46.63	3	47.65	47.05	12	4,842	0.25%
2018/08/10	51	48.36	3	48.87	47.05	48	4,764	1.01%
2018/08/09	20	51.80	0	0.00	51.60	20	4,683	0.43%
2018/08/08	2	52.50	1	52.20	52.60	1	4,743	0.02%
2018/08/07	49	51.84	0	0.00	52.40	49	4,823	1.02%
2018/08/02	35.1	54.31	1	54.00	54.00	34.1	4,757	0.72%
2018/08/01	0.2	54.50	10	54.80	54.60	-9.8	4,796	-0.20%
2018/07/31	6	54.08	20	55.05	53.90	-14	4,998	-0.28%
2018/07/30	13	54.05	0	0.00	53.90	13	5,051	0.26%
2018/07/27	0.2	54.80	10	54.70	54.80	-9.8	5,066	-0.19%
2018/07/26	0	0.00	3	53.40	53.20	-3	5,053	-0.06%
2018/07/25	0.1	53.40	0	0.00	53.40	0.1	5,193	0.00%
2018/07/24	2.1	53.21	0	0.00	53.30	2.1	5,409	0.04%
2018/07/23	0	0.00	2	53.40	53.40	-2	5,553	-0.04%
2018/07/20	0	0.00	5	54.04	53.70	-5	5,622	-0.09%
2018/07/19	38	53.94	0	53.90	53.70	38	5,615	0.68%
2018/07/18	4	54.98	90	54.62	55.00	-86	5,598	-1.54%
2018/07/17	2	52.80	3	52.97	52.50	-1	5,448	-0.02%
2018/07/16	3	52.80	20	52.90	52.80	-17	5,456	-0.31%
2018/07/13	31	51.50	3	52.30	52.80	28	5,476	0.51%
2018/07/12	2	51.35	3	51.40	51.40	-1	5,501	-0.02%
2018/07/11	1.1	51.46	0	0.00	51.10	1.1	5,609	0.02%
2018/07/06	0	0.00	1	51.00	51.70	-1	5,681	-0.02%
2018/07/05	8	51.10	8	51.76	51.30	0	5,724	0.00%
2018/07/04	29	51.07	0	0.00	50.60	29	5,784	0.50%
2018/07/03	23	53.72	6	54.25	52.80	17	5,779	0.29%
2018/06/28	13	56.17	0	0.00	55.80	13	6,004	0.22%
2018/06/27	13	57.02	35	57.89	56.90	-22	6,064	-0.36%
2018/06/26	5	55.70	61	56.08	56.00	-56	6,129	-0.91%
2018/06/25	1	57.20	0	0.00	56.60	1	6,399	0.02%
2018/06/22	4	56.15	0	0.00	56.70	4	6,855	0.06%
2018/06/21	77	57.26	0	0.00	56.50	77	6,885	1.12%
2018/06/20	19	58.27	1	58.10	56.90	18	6,973	0.26%
2018/06/19	10	59.05	22	60.05	59.00	-12	7,225	-0.17%
2018/06/15	10	59.16	0	0.00	59.30	10	7,445	0.13%
2018/06/14	15	59.79	20	60.55	59.50	-5	7,359	-0.07%
2018/06/13	1	59.60	0	0.00	59.90	1	7,333	0.01%
2018/06/12	6	59.27	0	0.00	59.20	6	7,402	0.08%
2018/06/11	3	59.60	1	59.60	59.60	2	7,387	0.03%
2018/06/08	3	60.20	54	60.45	60.20	-51	7,373	-0.69%
2018/06/07	32	60.42	0	0.00	59.70	32	7,417	0.43%
2018/06/06	3	60.83	16	60.88	60.60	-13	7,372	-0.18%
2018/06/05	0	0.00	49	59.80	59.90	-49	7,306	-0.67%
2018/06/04	13	58.80	16	59.16	59.20	-3	7,203	-0.04%
2018/06/01	21	58.48	20	58.80	58.50	1	7,200	0.01%
2018/05/31	37	58.45	1	58.60	58.60	36	7,188	0.50%
2018/05/30	2	58.30	13	59.18	58.50	-11	7,156	-0.15%
2018/05/29	8	58.18	0	0.00	58.30	8	7,114	0.11%
2018/05/28	10	58.70	18	59.33	58.60	-8	7,133	-0.11%
2018/05/25	12	58.25	1	58.20	58.20	11	7,156	0.15%
2018/05/24	3	58.90	36	59.00	59.10	-33	7,129	-0.46%
2018/05/23	2	57.20	2	57.95	57.20	0	7,063	0.00%
2018/05/22	4	58.10	0	0.00	58.10	4	7,053	0.06%
2018/05/21	5	58.70	6	59.20	58.70	-1	7,088	-0.01%
2018/05/18	26	58.68	1	58.70	58.30	25	7,084	0.35%
2018/05/17	7	60.99	29	60.77	59.50	-22	7,133	-0.31%
2018/05/16	7	58.79	12	58.82	58.40	-5	6,987	-0.07%
2018/05/15	8	57.93	30	58.97	57.80	-22	7,014	-0.31%
2018/05/14	16	56.69	11	57.00	56.80	5	7,104	0.07%
2018/05/11	30	56.43	17	56.54	56.40	13	7,124	0.18%
2018/05/10	0	0.00	1	56.50	56.50	-1	7,105	-0.01%
2018/05/09	21	56.75	0	0.00	56.40	21	7,127	0.29%
2018/05/08	5	58.00	13	58.41	57.50	-8	7,379	-0.11%
2018/05/07	21	56.70	0	0.00	56.70	21	7,288	0.29%
2018/05/04	1	58.80	3	59.27	58.50	-2	7,268	-0.03%
2018/05/03	12	58.49	7	58.51	58.10	5	7,256	0.07%
2018/05/02	17	58.73	0	0.00	58.40	17	7,308	0.23%
2018/04/30	6	59.57	60	59.07	60.50	-54	7,271	-0.74%
2018/04/27	26	55.71	1	57.10	55.00	25	7,150	0.35%
2018/04/26	11	58.24	0	0.00	57.40	11	7,033	0.16%
2018/04/25	0	0.00	12	60.68	60.70	-12	6,981	-0.17%
2018/04/24	9.2	60.22	1	60.70	60.00	8.2	7,009	0.12%
2018/04/23	1	62.20	0	0.00	61.20	1	7,046	0.01%
2018/04/18	1	61.60	5	61.30	61.80	-4	7,038	-0.06%
2018/04/17	2	62.30	1	62.50	61.80	1	7,018	0.01%
2018/04/12	1	63.80	0	0.00	63.60	1	7,059	0.01%
2018/04/11	9	63.71	4	63.75	63.70	5	7,116	0.07%
2018/04/10	46	65.16	37	64.98	64.50	9	7,222	0.12%
2018/04/09	22	68.34	12	67.62	66.50	10	7,178	0.14%
2018/04/03	3	67.60	2	67.15	67.60	1	7,098	0.01%
2018/04/02	49	69.36	25	68.39	67.30	24	7,089	0.34%
2018/03/31	14	67.88	29	67.96	68.10	-15	6,997	-0.21%
2018/03/30	7	66.49	5	67.52	66.30	2	6,861	0.03%
2018/03/29	7	66.61	28	66.58	66.30	-21	6,865	-0.31%
2018/03/28	23	66.78	12	68.17	66.20	11	6,917	0.16%
2018/03/27	14.5	65.98	42	65.76	67.00	-27.5	7,085	-0.39%
2018/03/26	12	63.13	9	64.17	63.00	3	6,669	0.04%
2018/03/23	10	63.83	1	64.00	63.90	9	6,718	0.13%
2018/03/22	63	67.83	29	69.41	66.00	34	6,790	0.50%
2018/03/21	30	64.33	56	64.46	67.60	-26	6,851	-0.38%
2018/03/20	7	61.81	2	62.15	62.00	5	6,794	0.07%
2018/03/19	0.3	62.50	0	0.00	62.40	0.3	6,891	0.00%
2018/03/16	0	0.00	11	63.12	62.30	-11	6,897	-0.16%
2018/03/15	6	61.80	1	62.20	61.80	5	6,835	0.07%
2018/03/14	8	62.19	0	0.00	62.30	8	6,820	0.12%
2018/03/13	0	0.00	15	63.33	63.00	-15	6,827	-0.22%
2018/03/12	7	61.51	4	61.60	62.00	3	6,802	0.04%
2018/03/09	1	61.40	0	0.00	61.10	1	6,828	0.01%
2018/03/08	0	0.00	28	61.19	61.10	-28	6,825	-0.41%
2018/03/07	0	0.00	5	60.10	60.50	-5	6,847	-0.07%
2018/03/06	10	61.00	0	0.00	60.50	10	6,860	0.15%
2018/03/05	2	61.20	0	0.00	60.50	2	6,887	0.03%
2018/03/02	0	0.00	1	61.20	61.00	-1	6,868	-0.01%
2018/03/01	3	61.40	0	0.00	61.40	3	6,871	0.04%
2018/02/27	8	61.06	2	63.10	61.00	6	6,895	0.09%
2018/02/26	11	62.15	4	62.50	62.20	7	6,970	0.10%
2018/02/23	5	63.04	15	63.17	62.50	-10	7,025	-0.14%
2018/02/22	5	62.06	1	62.00	62.00	4	7,022	0.06%
2018/02/21	2	62.20	6	62.92	63.00	-4	7,023	-0.06%
2018/02/12	4	60.13	0	0.00	59.90	4	6,981	0.06%
2018/02/09	5	58.24	2	58.80	60.00	3	7,002	0.04%
2018/02/08	10	62.32	1	62.10	62.10	9	6,923	0.13%
2018/02/07	3	63.53	17	64.08	63.50	-14	6,972	-0.20%
2018/02/06	57.9	63.90	0	0.00	62.30	57.9	6,922	0.84%
2018/02/05	15	68.31	7	68.50	68.60	8	6,841	0.12%
2018/02/01	8	70.50	2	71.60	70.50	6	6,928	0.09%
2018/01/31	27	72.06	7	74.43	71.00	20	6,891	0.29%
2018/01/30	0	0.00	12	71.42	71.40	-12	6,613	-0.18%
2018/01/29	10	70.84	49	70.59	70.20	-39	6,547	-0.60%
2018/01/26	13	69.12	0	0.00	69.30	13	6,519	0.20%
2018/01/25	3	68.60	1	69.70	68.60	2	6,529	0.03%
2018/01/24	6	69.25	7.6	69.22	69.20	-1.6	6,512	-0.02%
2018/01/23	20	70.26	0	0.00	69.50	20	6,482	0.31%
2018/01/22	0	0.00	13	71.45	71.20	-13	6,471	-0.20%
2018/01/19	6	71.28	5	71.50	71.10	1	6,489	0.02%
2018/01/18	29	72.98	0	0.00	72.00	29	6,477	0.45%
2018/01/17	0	0.00	13	73.30	73.00	-13	6,488	-0.20%
2018/01/16	0	0.00	19	73.01	72.60	-19	6,478	-0.29%
2018/01/15	0	0.00	2	72.40	71.80	-2	6,461	-0.03%
2018/01/12	1	71.00	3	70.87	71.30	-2	6,496	-0.03%
2018/01/11	9	70.27	7	70.60	70.20	2	6,582	0.03%
2018/01/10	5	71.28	23	71.93	70.80	-18	6,671	-0.27%
2018/01/09	10	73.00	1	72.70	72.30	9	6,799	0.13%
2018/01/08	33	72.94	2	73.20	72.00	31	6,845	0.45%
2018/01/05	11	75.61	3	76.30	75.20	8	6,877	0.12%
2018/01/04	9	74.60	7	76.00	75.60	2	6,877	0.03%
2018/01/03	10	74.32	5	75.02	74.20	5	6,916	0.07%
2018/01/02	0	0.00	10	74.09	73.90	-10	6,985	-0.14%