宏達電 (2498)-第一金-台中券商分點個股進出

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
42.05
漲跌
▲0.35
漲幅
+0.84%
成交量
2,346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－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中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
2024/04/26	0	42.40	0	0.00	42.05	0	4,783	0.00%
2024/04/25	0	41.75	0	0.00	41.70	0	4,837	0.00%
2024/04/22	0	0.00	8	42.36	41.45	-8	5,075	-0.16%
2024/04/19	0.1	41.75	5	41.96	41.45	-4.9	5,086	-0.10%
2024/04/18	0.2	42.50	1	42.80	43.25	-0.9	5,124	-0.02%
2024/04/17	5	43.16	3	43.40	42.80	2	5,293	0.04%
2024/04/16	0.1	44.65	0	0.00	42.90	0.1	5,669	0.00%
2024/04/15	2	45.80	35	45.50	45.15	-33	6,724	-0.49%
2024/04/11	0	0.00	1	45.90	45.55	-1	7,361	-0.01%
2024/04/09	4	46.59	9	46.60	46.65	-5	7,483	-0.07%
2024/04/08	0.1	47.40	4	47.33	47.45	-3.9	7,516	-0.05%
2024/04/03	1	46.80	1	46.90	47.20	0	7,548	0.00%
2024/04/02	3	47.60	0	0.00	47.50	3	7,602	0.04%
2024/04/01	0	0.00	4	47.91	48.25	-4	7,772	-0.05%
2024/03/29	3	47.65	3	48.00	47.20	0	7,874	0.00%
2024/03/28	1	47.50	4	47.80	47.65	-3	8,335	-0.04%
2024/03/27	0	47.60	6	47.50	47.65	-6	8,601	-0.07%
2024/03/26	1	47.85	5	47.77	47.85	-4	8,590	-0.05%
2024/03/25	47	49.45	39	48.51	48.00	8	8,579	0.09%
2024/03/20	0	0.00	1	46.25	46.00	-1	8,743	-0.01%
2024/03/19	2	45.75	3	45.62	45.65	-1	9,139	-0.01%
2024/03/15	0	0.00	1	45.55	45.15	-1	9,180	-0.01%
2024/03/13	1	46.55	0	0.00	45.90	1	9,195	0.01%
2024/03/12	8	47.00	0	0.00	47.25	8	9,209	0.09%
2024/03/11	0	0.00	3	46.00	46.20	-3	9,198	-0.03%
2024/03/06	3	47.48	0	0.00	47.10	3	9,092	0.03%
2024/03/05	1	49.10	0	0.00	48.90	1	8,969	0.01%
2024/03/04	1	49.00	4	49.59	49.20	-3	8,958	-0.03%
2024/03/01	0	0.00	2	49.13	48.95	-2	8,982	-0.02%
2024/02/29	1	48.90	0	0.00	48.75	1	8,985	0.01%
2024/02/27	4	49.80	0	0.00	48.60	4	9,009	0.04%
2024/02/26	1	48.50	0	0.00	49.00	1	8,870	0.01%
2024/02/23	0	48.95	0	0.00	48.50	0	8,971	0.00%
2024/02/21	0	0.00	1	49.75	49.55	-1	9,009	-0.01%
2024/02/20	1.1	49.63	0	0.00	49.20	1.1	9,182	0.01%
2024/02/19	7	50.10	0	0.00	50.00	7	9,162	0.08%
2024/02/16	0	0.00	3	50.30	50.00	-3	9,254	-0.03%
2024/02/15	1	48.70	0	0.00	49.35	1	9,323	0.01%
2024/02/05	8	49.04	0	0.00	49.05	8	9,356	0.09%
2024/02/02	1	50.40	0	0.00	50.00	1	9,286	0.01%
2024/02/01	0	0.00	10	50.50	50.70	-10	9,271	-0.11%
2024/01/30	4	49.78	0	0.00	49.50	4	9,409	0.04%
2024/01/29	1	50.10	1	50.40	50.50	0	9,445	0.00%
2024/01/26	0	50.60	0	0.00	50.00	0	9,673	0.00%
2024/01/25	2	51.20	0	0.00	50.50	2	9,699	0.02%
2024/01/24	0	0.00	3	52.60	51.40	-3	9,681	-0.03%
2024/01/23	5	51.68	1	51.30	51.70	4	9,628	0.04%
2024/01/22	0	0.00	4	51.63	51.50	-4	9,589	-0.04%
2024/01/19	1	50.30	0	0.00	50.30	1	9,606	0.01%
2024/01/18	1	49.40	0	0.00	50.40	1	9,580	0.01%
2024/01/17	4	49.53	0	0.00	49.15	4	9,534	0.04%
2024/01/16	2	50.55	5	50.30	50.30	-3	9,430	-0.03%
2024/01/15	1	51.30	0	0.00	51.30	1	9,357	0.01%
2024/01/12	0	0.00	2	52.50	51.60	-2	9,351	-0.02%
2024/01/10	13	52.96	13	52.31	52.20	0	9,242	0.00%
2024/01/09	19	54.51	70	54.18	54.70	-51	8,994	-0.57%
2024/01/08	58	53.36	12	53.33	52.90	46	7,866	0.58%
2024/01/03	0	0.00	6	49.46	49.40	-6	7,236	-0.08%
2024/01/02	2	50.85	0	0.00	50.70	2	7,178	0.03%
2023/12/29	2	51.55	0	0.00	51.30	2	7,236	0.03%
2023/12/28	2	51.90	0	0.00	51.60	2	7,246	0.03%
2023/12/27	1	52.10	6	52.45	52.10	-5	7,194	-0.07%
2023/12/26	2	51.70	0	0.00	51.50	2	7,015	0.03%
2023/12/25	15	53.25	5	52.00	52.00	10	6,901	0.14%
2023/12/22	14	51.16	8	51.18	51.20	6	6,432	0.09%
2023/12/21	5	49.10	5	49.15	49.15	0	6,176	0.00%
2023/12/20	1	49.00	1	49.40	49.55	0	6,172	0.00%
2023/12/19	5	48.80	5	48.65	48.65	0	6,148	0.00%
2023/12/15	5	51.50	20	50.70	50.80	-15	6,065	-0.25%
2023/12/14	19	52.12	6	51.88	52.00	13	5,873	0.22%
2023/12/13	1	48.35	0	0.00	48.30	1	5,425	0.02%
2023/12/05	0	0.00	1	49.55	49.20	-1	5,435	-0.02%
2023/12/04	1	49.95	1	50.00	49.75	0	5,473	0.00%
2023/12/01	0	0.00	1	49.55	49.45	-1	5,453	-0.02%
2023/11/29	5	50.10	10	49.97	49.65	-5	5,370	-0.09%
2023/11/27	1	48.60	0	0.00	48.45	1	5,299	0.02%
2023/11/24	0	0.00	1	48.95	49.05	-1	5,291	-0.02%
2023/11/23	2	50.40	4	50.18	50.10	-2	5,249	-0.04%
2023/11/22	3	49.97	6	49.48	50.00	-3	5,226	-0.06%
2023/11/21	0	0.00	7	49.16	49.30	-7	5,125	-0.14%
2023/11/20	8	49.51	22	49.59	49.15	-14	5,091	-0.27%
2023/11/17	67	49.33	38	49.32	49.45	29	5,037	0.58%
2023/11/16	22	48.16	22	47.71	48.15	0	4,841	0.00%
2023/11/15	1	48.00	2	48.05	48.00	-1	4,817	-0.02%
2023/11/14	0	0.00	5	48.16	47.20	-5	4,728	-0.11%
2023/11/13	0	0.00	2	47.33	46.75	-2	4,668	-0.04%
2023/11/09	1	47.05	0	0.00	46.30	1	4,668	0.02%
2023/11/08	3	47.70	1	46.55	47.40	2	4,731	0.04%
2023/11/07	2	46.20	0	0.00	46.05	2	4,652	0.04%
2023/11/03	3	46.90	3	47.70	47.40	0	4,549	0.00%
2023/11/02	5	45.98	2	46.10	45.85	3	4,356	0.07%
2023/10/31	0	45.15	1	44.80	44.10	-1	4,598	-0.02%
2023/10/27	1	46.25	0	0.00	46.00	1	4,872	0.02%
2023/10/26	0	45.75	0	0.00	45.15	0	4,880	0.00%
2023/10/25	0	0.00	5	46.60	46.60	-5	4,945	-0.10%
2023/10/24	1	45.20	1	45.30	45.70	0	5,041	0.00%
2023/10/23	0	45.65	0	0.00	45.30	0	5,087	0.00%
2023/10/20	1	44.80	1	44.90	45.70	0	5,146	0.00%
2023/10/19	2	45.85	1	45.60	45.85	1	5,182	0.02%
2023/10/18	8	46.22	4	46.54	46.60	4	5,274	0.08%
2023/10/17	3	50.50	1	48.10	48.10	2	5,172	0.04%
2023/10/16	0	0.00	1	49.10	49.05	-1	5,121	-0.02%
2023/10/06	5	50.20	20	50.15	49.65	-15	5,673	-0.26%
2023/10/05	17	50.15	5	50.00	50.30	12	6,014	0.20%
2023/10/04	6	47.56	0	0.00	47.45	6	6,175	0.10%
2023/10/03	3	49.30	3	48.75	48.75	0	6,183	0.00%
2023/10/02	0	0.00	1	49.10	49.10	-1	6,297	-0.02%
2023/09/19	0.1	49.60	0	0.00	49.45	0.1	6,662	0.00%
2023/09/11	1.1	49.52	2	50.00	49.30	-0.9	7,089	-0.01%
2023/09/08	0	0.00	2	50.30	50.10	-2	7,114	-0.03%
2023/09/05	0	52.70	0	0.00	53.00	0	7,188	0.00%
2023/09/04	2	52.80	0	0.00	52.70	2	7,287	0.03%
2023/08/31	4	53.40	3	52.70	52.80	1	7,669	0.01%
2023/08/30	2	52.25	0	0.00	52.50	2	8,030	0.02%
2023/08/28	1	50.50	0	0.00	50.40	1	8,214	0.01%
2023/08/25	2	51.50	3	51.60	51.10	-1	8,264	-0.01%
2023/08/23	3	51.47	0	0.00	51.50	3	8,696	0.03%
2023/08/18	0	0.00	1	51.30	50.70	-1	8,856	-0.01%
2023/08/17	0	0.00	2	50.95	51.00	-2	8,893	-0.02%
2023/08/16	1	50.40	0	0.00	50.40	1	8,956	0.01%
2023/08/14	1	49.00	0	0.00	49.10	1	9,137	0.01%
2023/08/11	0	0.00	1	50.70	50.10	-1	9,121	-0.01%
2023/08/10	1	50.40	2	50.50	50.50	-1	9,128	-0.01%
2023/08/09	4	51.73	0	0.00	51.90	4	9,074	0.04%
2023/08/08	0.1	51.90	0	0.00	51.90	0.1	9,086	0.00%
2023/08/07	0	0.00	11	52.38	52.30	-11	9,133	-0.12%
2023/08/04	3	51.50	0	0.00	51.10	3	9,024	0.03%
2023/08/02	2	53.50	4	53.10	52.50	-2	8,926	-0.02%
2023/08/01	11	55.97	1	56.20	55.60	10	8,713	0.11%
2023/07/31	3	55.80	0	0.00	55.80	3	8,672	0.03%
2023/07/28	13	56.12	13	55.92	56.00	0	8,619	0.00%
2023/07/27	1	57.20	0.1	57.30	57.20	0.9	8,602	0.01%
2023/07/26	1.3	56.05	2	56.00	55.50	-0.7	8,529	-0.01%
2023/07/25	1	55.90	0	0.00	55.70	1	8,563	0.01%
2023/07/24	1	56.80	0	0.00	56.30	1	8,609	0.01%
2023/07/21	5	55.90	4	57.90	57.80	1	8,621	0.01%
2023/07/20	1	56.70	2	56.65	57.00	-1	8,657	-0.01%
2023/07/18	0	0.00	6	57.43	56.70	-6	8,788	-0.07%
2023/07/17	0	0.00	2	57.90	58.50	-2	8,914	-0.02%
2023/07/14	5	58.62	0	0.00	58.80	5	8,991	0.06%
2023/07/13	0	0.00	4.5	58.90	58.40	-4.5	8,953	-0.05%
2023/07/12	18.1	59.31	17	59.38	57.70	1.1	8,770	0.01%
2023/07/11	10	57.50	7	57.70	58.00	3	8,506	0.04%
2023/07/10	1	55.40	2	56.00	55.30	-1	8,312	-0.01%
2023/07/07	3	56.13	0	0.00	55.90	3	8,305	0.04%
2023/07/06	3	57.53	1	57.50	56.80	2	8,385	0.02%
2023/07/03	2	57.35	0	0.00	57.10	2	9,220	0.02%
2023/06/30	1.1	57.13	0	0.00	57.10	1.1	9,320	0.01%
2023/06/29	1	57.10	0	0.00	57.00	1	9,382	0.01%
2023/06/28	1	56.70	0	0.00	56.40	1	9,417	0.01%
2023/06/27	0	0.00	16	57.04	56.40	-16	9,657	-0.17%
2023/06/26	1	57.70	0	0.00	57.40	1	9,898	0.01%
2023/06/21	22	58.90	4	59.20	58.70	18	10,018	0.18%
2023/06/20	0	0.00	3	58.70	58.70	-3	9,944	-0.03%
2023/06/19	1	59.40	1	59.30	58.90	0	10,023	0.00%
2023/06/16	1	59.90	0	0.00	60.50	1	10,044	0.01%
2023/06/13	2	61.05	0	0.00	61.00	2	10,510	0.02%
2023/06/12	5	60.40	5	60.20	60.20	0	10,964	0.00%
2023/06/09	2	61.00	0	0.00	60.40	2	11,189	0.02%
2023/06/07	1	61.80	0	0.00	62.00	1	11,855	0.01%
2023/06/06	2	61.35	0	0.00	61.00	2	12,463	0.02%
2023/06/05	6	64.90	9	64.40	63.60	-3	12,483	-0.02%
2023/06/02	8	63.19	4	63.00	62.90	4	12,292	0.03%
2023/05/30	0	0.00	4	61.78	61.80	-4	13,018	-0.03%
2023/05/29	5	62.00	3	61.07	61.50	2	13,433	0.01%
2023/05/25	1	59.40	3	60.20	59.40	-2	14,297	-0.01%
2023/05/24	3	59.47	0	0.00	59.60	3	14,541	0.02%
2023/05/23	1	59.60	3	60.13	60.10	-2	15,234	-0.01%
2023/05/22	1	60.00	4	59.95	60.30	-3	15,543	-0.02%
2023/05/19	2	59.20	2	59.20	59.00	0	15,668	0.00%
2023/05/18	4	59.05	14	59.83	58.90	-10	15,860	-0.06%
2023/05/17	0	0.00	1	57.70	58.40	-1	16,248	-0.01%
2023/05/11	4	56.00	5	57.10	56.00	-1	17,695	-0.01%
2023/05/10	1	56.30	0	0.00	57.50	1	18,116	0.01%
2023/05/09	1	56.60	22	56.80	56.80	-21	18,824	-0.11%
2023/05/08	1	57.70	6	57.43	57.40	-5	19,949	-0.03%
2023/05/04	1	56.90	0	0.00	56.80	1	22,378	0.00%
2023/05/02	0	0.00	1	57.20	57.50	-1	22,964	0.00%
2023/04/27	6	56.65	5	56.00	56.20	1	23,205	0.00%
2023/04/26	5	56.20	5	56.50	56.50	0	23,243	0.00%
2023/04/25	0	0.00	3	56.33	55.90	-3	23,544	-0.01%
2023/04/24	5	58.22	0	0.00	58.00	5	23,797	0.02%
2023/04/21	6	58.67	2	58.10	58.10	4	23,910	0.02%
2023/04/20	4	60.30	0	0.00	59.60	4	23,913	0.02%
2023/04/19	2.1	62.53	3	62.87	61.70	-0.9	23,949	0.00%
2023/04/18	3	64.50	4	64.68	63.30	-1	24,001	0.00%
2023/04/17	0	0.00	5	65.00	64.60	-5	24,530	-0.02%
2023/04/14	0	0.00	1	64.40	64.30	-1	24,969	0.00%
2023/04/13	7	64.19	2.2	63.84	63.70	4.8	25,245	0.02%
2023/04/12	1	64.80	2	64.70	64.70	-1	25,380	0.00%
2023/04/11	4	65.13	3	65.50	64.30	1	25,460	0.00%
2023/04/10	0	0.00	14	65.17	65.20	-14	25,447	-0.06%
2023/04/07	13	64.86	17	64.53	64.10	-4	25,252	-0.02%
2023/04/06	4	63.13	5	63.60	63.60	-1	24,885	0.00%
2023/03/31	2.1	62.46	5	62.42	62.60	-2.9	24,950	-0.01%
2023/03/29	2	62.05	3	61.80	61.60	-1	25,176	0.00%
2023/03/28	3	63.27	0	0.00	61.70	3	25,355	0.01%
2023/03/27	15	64.13	22	64.42	63.60	-7	25,215	-0.03%
2023/03/24	1	63.90	2	63.75	63.00	-1	25,157	0.00%
2023/03/23	0	0.00	1	62.90	63.10	-1	25,160	0.00%
2023/03/22	3	63.50	2	63.60	63.30	1	25,290	0.00%
2023/03/21	1	62.80	0	0.00	62.70	1	25,422	0.00%
2023/03/17	11.1	61.54	12	62.19	62.20	-0.9	25,901	0.00%
2023/03/16	5	61.60	4	61.28	61.10	1	26,237	0.00%
2023/03/15	6	63.55	17	63.19	63.00	-11	26,537	-0.04%
2023/03/14	10	62.59	6	63.42	62.50	4	26,978	0.01%
2023/03/13	4	60.83	1	62.10	62.60	3	27,719	0.01%
2023/03/10	10	62.85	5	62.66	62.60	5	28,235	0.02%
2023/03/09	38	64.76	45	66.10	64.40	-7	29,472	-0.02%
2023/03/08	24.1	63.61	1	63.90	63.40	23.1	29,774	0.08%
2023/03/07	3	65.00	11	65.55	64.90	-8	29,637	-0.03%
2023/03/06	5	64.82	2	65.00	64.80	3	29,643	0.01%
2023/03/03	14	64.69	0	0.00	63.60	14	29,568	0.05%
2023/03/02	24.2	65.04	5	65.00	64.80	19.2	29,462	0.06%
2023/03/01	19	66.91	14	67.11	66.10	5	29,189	0.02%
2023/02/24	16	66.68	14	66.46	65.40	2	28,773	0.01%
2023/02/23	10	66.85	5	66.94	66.70	5	28,439	0.02%
2023/02/22	6	65.08	0	0.00	64.60	6	28,059	0.02%
2023/02/21	19	67.54	40	67.32	66.70	-21	27,948	-0.08%
2023/02/20	2	67.20	19	66.67	66.90	-17	27,536	-0.06%
2023/02/17	2	65.60	2	65.90	65.80	0	27,439	0.00%
2023/02/16	2	65.60	2	65.30	65.60	0	27,622	0.00%
2023/02/15	24	64.13	27	64.09	64.50	-3	27,729	-0.01%
2023/02/14	1	65.50	7	65.83	65.50	-6	27,359	-0.02%
2023/02/13	1	65.20	0	0.00	65.20	1	27,496	0.00%
2023/02/10	35.3	66.43	19	66.61	65.50	16.3	27,637	0.06%
2023/02/09	34	67.11	26	67.21	67.70	8	27,428	0.03%
2023/02/08	9	66.76	15	66.49	66.30	-6	27,527	-0.02%
2023/02/07	39	66.51	20	66.49	66.10	19	27,519	0.07%
2023/02/06	22	66.20	33	67.53	68.70	-11	27,040	-0.04%
2023/02/03	38	67.04	29	67.36	65.10	9	26,040	0.03%
2023/02/02	7	65.74	40	66.81	66.90	-33	24,490	-0.13%
2023/02/01	2	60.70	2	61.00	60.90	0	24,173	0.00%
2023/01/31	0	0.00	12	60.87	60.80	-12	24,234	-0.05%
2023/01/30	0	0.00	1	58.50	59.50	-1	24,065	0.00%
2023/01/17	3	57.00	0	0.00	57.20	3	24,033	0.01%
2023/01/16	0	0.00	8	57.46	57.20	-8	24,166	-0.03%
2023/01/13	24	58.48	19	57.79	57.30	5	24,282	0.02%
2023/01/12	6	60.05	13	59.82	59.50	-7	24,235	-0.03%
2023/01/11	9	59.29	9	59.52	59.00	0	24,121	0.00%
2023/01/10	3	59.30	5	58.86	58.80	-2	24,312	-0.01%
2023/01/09	2	59.75	4	59.28	58.70	-2	24,559	-0.01%
2023/01/06	1	59.50	4	58.95	58.50	-3	24,854	-0.01%
2023/01/05	34	59.14	41	59.80	58.70	-7	25,296	-0.03%
2023/01/04	22	58.83	23	58.93	58.80	-1	25,241	0.00%
2023/01/03	36	57.84	16	57.59	58.10	20	25,223	0.08%
2022/12/30	7	56.44	5	56.86	55.70	2	25,198	0.01%
2022/12/29	10	55.00	3	55.30	55.70	7	25,355	0.03%
2022/12/28	12	56.25	0	0.00	55.70	12	25,989	0.05%
2022/12/23	3	54.93	0	0.00	55.00	3	26,855	0.01%
2022/12/22	10	56.00	10	55.40	55.40	0	27,133	0.00%
2022/12/21	16	54.46	18	54.00	55.80	-2	27,737	-0.01%
2022/12/20	17	56.12	18	54.84	54.40	-1	28,192	0.00%
2022/12/19	7	56.64	0	0.00	56.40	7	28,938	0.02%
2022/12/16	13	57.73	6	58.08	57.20	7	29,573	0.02%
2022/12/15	14	58.35	2	58.50	58.20	12	30,474	0.04%
2022/12/14	21	58.17	0	0.00	58.40	21	31,185	0.07%
2022/12/13	6	59.77	9	59.54	58.40	-3	31,538	-0.01%
2022/12/12	5	59.00	4	59.58	58.90	1	31,888	0.00%
2022/12/09	22	59.98	21	60.11	59.40	1	31,984	0.00%
2022/12/08	31	59.79	23	60.30	59.90	8	31,994	0.03%
2022/12/07	21	59.06	7	59.74	58.00	14	32,125	0.04%
2022/12/06	18	60.87	36	60.88	59.90	-18	32,225	-0.06%
2022/12/05	24	60.80	23	60.97	60.40	1	32,529	0.00%
2022/12/02	57	58.49	15	59.34	59.10	42	31,931	0.13%
2022/12/01	25	59.09	69	59.21	57.80	-44	31,833	-0.14%
2022/11/30	49	56.37	30	55.41	57.60	19	31,310	0.06%
2022/11/29	10	50.70	9	51.50	52.40	1	31,608	0.00%
2022/11/28	21	51.71	0	0.00	51.50	21	33,714	0.06%
2022/11/24	3	54.00	3	53.00	53.40	0	35,383	0.00%
2022/11/23	1	53.30	0	0.00	52.40	1	35,608	0.00%
2022/11/22	0	0.00	2	52.80	52.80	-2	35,980	-0.01%
2022/11/21	3	53.80	3	54.40	52.80	0	37,064	0.00%
2022/11/18	3	53.50	0	0.00	53.40	3	37,282	0.01%
2022/11/17	3	55.30	3	54.70	54.70	0	38,061	0.00%
2022/11/15	5	53.66	0	0.00	54.30	5	38,967	0.01%
2022/11/14	5	54.30	12	54.08	54.30	-7	39,829	-0.02%
2022/11/11	0	0.00	10	53.00	52.40	-10	40,889	-0.02%
2022/11/10	0	0.00	5	53.00	52.70	-5	41,712	-0.01%
2022/11/09	5	53.14	6	52.87	53.40	-1	42,307	0.00%
2022/11/08	10	53.34	7	53.63	51.80	3	43,100	0.01%
2022/11/07	15	52.65	15	53.79	52.50	0	43,801	0.00%
2022/11/04	26	52.24	32	53.49	53.50	-6	44,700	-0.01%
2022/11/03	18	52.13	8	52.81	52.70	10	44,986	0.02%
2022/11/02	3	50.90	2	50.90	50.50	1	45,218	0.00%
2022/11/01	10	50.10	10	50.60	50.90	0	46,009	0.00%
2022/10/31	0	0.00	2	50.18	50.50	-2	46,929	0.00%
2022/10/28	38	49.12	38	48.32	48.30	0	48,686	0.00%
2022/10/27	1	49.05	2	48.70	50.30	-1	49,722	0.00%
2022/10/26	18	49.15	18	48.78	48.40	0	50,392	0.00%
2022/10/25	6	49.20	6	49.60	49.05	0	51,129	0.00%
2022/10/24	0	0.00	6	49.79	49.65	-6	52,478	-0.01%
2022/10/21	9	49.58	0	0.00	49.25	9	54,504	0.02%
2022/10/20	13	50.81	0	0.00	51.00	13	55,537	0.02%
2022/10/19	8	52.80	3	52.50	51.70	5	56,959	0.01%
2022/10/18	0	0.00	6	52.07	52.00	-6	58,860	-0.01%
2022/10/17	11	49.73	10	51.90	52.50	1	62,994	0.00%
2022/10/14	8	51.93	10	51.70	51.70	-2	65,525	0.00%
2022/10/13	11	48.88	0	0.00	49.05	11	66,365	0.02%
2022/10/12	42	51.71	50	51.23	53.00	-8	66,666	-0.01%
2022/10/11	11	52.64	4	52.45	51.60	7	67,341	0.01%
2022/10/07	2	56.15	13	56.46	55.90	-11	67,859	-0.02%
2022/10/06	8	55.89	1	55.70	56.50	7	69,128	0.01%
2022/10/05	5	55.90	13	56.68	55.00	-8	70,843	-0.01%
2022/10/04	18	56.11	22	55.90	55.90	-4	71,871	-0.01%
2022/10/03	7	54.01	8	53.99	54.30	-1	72,857	0.00%
2022/09/30	14	51.84	11	51.61	54.80	3	75,063	0.00%
2022/09/29	20	52.92	18	53.58	53.30	2	77,665	0.00%
2022/09/28	25	54.20	24	53.29	52.00	1	81,115	0.00%
2022/09/27	29	55.89	20	55.52	56.60	9	82,606	0.01%
2022/09/26	110	56.83	95.3	58.76	56.00	14.7	83,725	0.02%	大買/
2022/09/23	57	61.51	54.2	62.50	60.80	2.8	84,788	0.00%
2022/09/22	23	64.01	34	64.00	62.70	-11	85,208	-0.01%
2022/09/21	37	64.05	48.5	63.43	64.50	-11.5	85,680	-0.01%
2022/09/20	32	62.66	44	62.29	62.80	-12	87,623	-0.01%
2022/09/19	126	61.40	105	61.81	61.30	21	87,693	0.02%	大買/大賣/
2022/09/16	3	61.67	3	61.67	61.20	0	87,845	0.00%
2022/09/15	14	61.39	49	62.17	61.30	-35	88,657	-0.04%
2022/09/14	42	62.12	3	62.17	62.60	39	89,958	0.04%
2022/09/13	22	63.44	42	63.76	62.20	-20	89,566	-0.02%
2022/09/12	81	63.42	41	63.42	63.30	40	89,038	0.04%
2022/09/08	8	61.01	18	61.24	60.80	-10	88,042	-0.01%
2022/09/07	61	60.45	39	60.27	60.40	22	87,776	0.03%
2022/09/06	23	60.87	20	63.31	60.10	3	87,085	0.00%
2022/09/05	37.5	64.33	71	64.36	63.40	-33.5	86,076	-0.04%
2022/09/02	57.3	64.58	31.2	64.92	63.90	26.1	84,883	0.03%
2022/09/01	30	61.17	26	61.51	60.20	4	82,647	0.00%
2022/08/31	28	62.04	29	61.41	62.30	-1	81,807	0.00%
2022/08/30	3	59.57	1	59.30	59.10	2	80,656	0.00%
2022/08/29	19	58.83	14	58.90	58.70	5	80,251	0.01%
2022/08/26	15	62.75	19	62.25	61.60	-4	79,833	-0.01%
2022/08/25	2	60.75	8	61.05	61.00	-6	78,831	-0.01%
2022/08/24	67	59.38	65	59.58	59.50	2	78,464	0.00%
2022/08/23	1	61.00	1	60.10	60.20	0	77,650	0.00%
2022/08/22	55	62.66	45	62.16	61.00	10	77,073	0.01%
2022/08/19	95	64.38	82	65.14	63.90	13	76,527	0.02%
2022/08/18	80	64.82	105	65.50	64.20	-25	75,462	-0.03%	大賣/
2022/08/17	53	64.63	52	64.86	65.50	1	74,055	0.00%
2022/08/16	126	63.80	118	64.12	62.50	8	72,978	0.01%	大買/大賣/
2022/08/15	81	62.07	78	63.62	64.50	3	72,200	0.00%
2022/08/12	73	63.54	100	63.99	63.20	-27	71,105	-0.04%
2022/08/11	83	63.72	64	63.76	63.80	19	70,103	0.03%
2022/08/10	87.2	61.64	77	61.18	62.00	10.2	69,002	0.01%
2022/08/09	15	59.66	11	59.82	59.70	4	68,156	0.01%
2022/08/08	23	59.09	21	59.85	60.40	2	67,502	0.00%
2022/08/05	37	60.19	49	59.98	62.00	-12	66,539	-0.02%
2022/08/04	38	59.81	30	60.06	58.30	8	65,593	0.01%
2022/08/03	74	64.40	83	64.66	63.30	-9	63,697	-0.01%
2022/08/02	50	64.32	59	64.39	64.30	-9	62,596	-0.01%
2022/08/01	66	65.93	67	65.93	65.80	-1	61,911	0.00%
2022/07/29	67	65.89	95	65.92	65.10	-28	61,030	-0.05%
2022/07/28	108	66.94	96	66.59	65.40	12	59,645	0.02%	大買/
2022/07/27	98	63.85	86	63.84	64.70	12	57,530	0.02%
2022/07/26	145	66.38	155	66.22	64.20	-10	56,412	-0.02%	大買/大賣/
2022/07/25	48	66.23	33	65.91	66.60	15	55,233	0.03%
2022/07/22	104	67.74	159	67.37	64.70	-55	53,167	-0.10%	大買/大賣/
2022/07/21	199	64.80	167.2	64.52	65.60	31.8	48,899	0.06%	大買/大賣/
2022/07/20	94	59.86	110.2	60.17	59.70	-16.2	46,099	-0.04%	大賣/
2022/07/19	78	59.18	55	57.88	58.10	23	44,897	0.05%
2022/07/18	11	60.58	29	60.85	59.10	-18	44,100	-0.04%
2022/07/15	131.2	60.40	123	60.60	58.90	8.2	42,995	0.02%	大買/大賣/
2022/07/14	64	59.41	84	59.65	60.70	-20	42,083	-0.05%
2022/07/13	51	61.43	50	60.70	58.40	1	40,525	0.00%
2022/07/12	83	59.10	37	59.15	57.60	46	38,521	0.12%
2022/07/11	104	60.28	126.1	60.04	60.90	-22.1	36,860	-0.06%	大買/大賣/
2022/07/08	117	61.17	130	61.47	60.50	-13	35,597	-0.04%	大買/大賣/
2022/07/07	184	60.15	142	59.91	61.70	42	33,181	0.13%	大買/大賣/
2022/07/06	107.2	60.06	122.1	60.49	56.90	-14.9	30,092	-0.05%	大買/大賣/
2022/07/05	101	58.85	100.1	59.79	60.70	0.9	26,355	0.00%	大買/
2022/07/04	48.2	52.98	60.1	52.30	55.20	-11.9	24,146	-0.05%
2022/07/01	97	50.64	92	51.06	50.20	5	22,541	0.02%
2022/06/30	113	49.31	98	49.62	48.90	15	20,532	0.07%	大買/
2022/06/29	13	52.71	6	54.57	52.00	7	19,418	0.04%
2022/06/28	100	59.23	119	59.08	57.70	-19	17,930	-0.11%	大賣/
2022/06/27	8	57.05	69	57.01	57.80	-61	15,291	-0.40%
2022/06/24	75	50.89	71.1	50.48	52.60	3.9	14,754	0.03%
2022/06/23	125	49.27	111	49.89	47.90	14	14,113	0.10%	大買/大賣/
2022/06/22	70	49.34	59	48.09	49.70	11	13,272	0.08%
2022/06/21	50	46.10	2	44.80	46.30	48	11,791	0.41%
2022/06/20	5	42.97	8	42.77	42.10	-3	11,763	-0.03%
2022/06/17	10	44.19	5	44.73	44.00	5	11,742	0.04%
2022/06/16	9	45.81	12	45.39	45.05	-3	11,870	-0.03%
2022/06/15	1	45.40	0	0.00	45.75	1	11,921	0.01%
2022/06/14	8	45.34	5	45.90	46.45	3	12,146	0.02%
2022/06/13	5	45.57	0	0.00	45.60	5	12,401	0.04%
2022/06/07	1	49.05	0	0.00	48.15	1	13,501	0.01%
2022/06/06	1	49.50	0.1	49.75	49.00	0.9	13,971	0.01%
2022/06/02	8	49.89	1	50.80	49.25	7	14,489	0.05%
2022/06/01	0.1	49.75	0	0.00	49.55	0.1	14,792	0.00%
2022/05/31	0	0.00	5	49.40	50.00	-5	15,290	-0.03%
2022/05/30	2	47.85	0	0.00	48.15	2	16,732	0.01%
2022/05/27	2	47.05	4	46.83	47.05	-2	17,646	-0.01%
2022/05/26	2	46.05	0	0.00	45.90	2	17,706	0.01%
2022/05/24	2	45.95	10	47.28	45.95	-8	18,678	-0.04%
2022/05/23	10	47.64	2	47.65	47.30	8	18,733	0.04%
2022/05/19	7	46.35	0	0.00	46.70	7	19,154	0.04%
2022/05/17	0	46.55	2	46.70	47.20	-2	19,454	-0.01%
2022/05/16	0	0.00	3	46.60	45.70	-3	19,732	-0.02%
2022/05/13	2	45.60	6	45.99	45.90	-4	19,998	-0.02%
2022/05/12	1	46.10	41	45.62	44.95	-40	20,310	-0.20%
2022/05/11	35	44.85	20	46.20	46.15	15	20,437	0.07%
2022/05/10	1	44.80	24	45.52	46.45	-23	20,644	-0.11%
2022/05/09	27	46.88	15	46.21	45.65	12	21,260	0.06%
2022/05/05	10	51.30	13	50.75	51.00	-3	22,316	-0.01%
2022/05/04	5	49.19	0	0.00	49.30	5	22,796	0.02%
2022/05/03	0	0.00	5	47.97	48.45	-5	23,723	-0.02%
2022/04/29	27	49.16	0	0.00	47.60	27	24,171	0.11%
2022/04/28	0	48.65	1	48.65	48.60	-1	24,509	0.00%
2022/04/27	16	47.92	17	48.29	48.60	-1	24,884	0.00%
2022/04/26	1	49.01	3.3	49.63	49.80	-2.3	25,059	-0.01%
2022/04/25	4.1	48.64	1	49.40	48.75	3.1	25,311	0.01%
2022/04/22	16	51.09	2	51.30	51.10	14	25,912	0.05%
2022/04/19	0	53.60	0	0.00	53.20	0	28,103	0.00%
2022/04/18	5	53.50	2	53.40	53.20	3	29,264	0.01%
2022/04/15	0	0.00	1	54.20	54.20	-1	29,725	0.00%
2022/04/13	7	55.81	6	56.38	56.60	1	31,079	0.00%
2022/04/12	1	54.00	3	54.83	54.00	-2	31,573	-0.01%
2022/04/11	3	55.00	0	0.00	54.00	3	32,647	0.01%
2022/04/08	2	56.25	1	56.10	56.70	1	33,380	0.00%
2022/04/06	1	58.80	0	0.00	58.80	1	34,281	0.00%
2022/04/01	0	60.00	1	58.70	60.00	-1	35,009	0.00%
2022/03/31	0	59.50	6	59.20	59.20	-6	35,554	-0.02%
2022/03/30	7.1	61.50	5	61.12	60.30	2.1	37,297	0.01%
2022/03/29	3	59.90	1	59.80	59.80	2	38,605	0.01%
2022/03/28	0	0.00	1	59.40	59.70	-1	40,366	0.00%
2022/03/25	13	60.25	97	60.07	59.30	-84	41,209	-0.20%
2022/03/24	83	61.41	25	60.52	61.80	58	42,122	0.14%
2022/03/23	1	60.10	2	60.20	59.70	-1	42,768	0.00%
2022/03/22	0	0.00	1	58.60	59.30	-1	43,683	0.00%
2022/03/21	22.2	59.44	13	60.37	58.50	9.2	44,434	0.02%
2022/03/18	9	58.21	7	58.83	58.50	2	44,939	0.00%
2022/03/17	14	58.34	18	58.22	58.60	-4	45,225	-0.01%
2022/03/16	4	55.73	4	56.85	56.20	0	45,677	0.00%
2022/03/15	12	55.99	1	55.50	55.60	11	46,642	0.02%
2022/03/14	6	57.53	7	57.94	57.70	-1	47,603	0.00%
2022/03/11	5	57.82	12	57.33	57.80	-7	49,421	-0.01%
2022/03/10	5	58.00	7	57.90	58.10	-2	50,458	0.00%
2022/03/09	13.1	56.34	19	57.05	56.10	-5.9	52,280	-0.01%
2022/03/08	14	58.12	5	58.40	56.80	9	53,122	0.02%
2022/03/07	14	61.79	6	60.87	60.10	8	53,870	0.01%
2022/03/04	16	65.29	55	65.06	64.30	-39	54,730	-0.07%
2022/03/03	112	68.30	124	68.12	65.40	-12	55,378	-0.02%	大買/大賣/
2022/03/02	112	64.84	5	61.84	66.90	107	55,289	0.19%	大買/鉅額交易
2022/03/01	10	59.65	12.5	59.86	60.90	-2.5	56,108	0.00%
2022/02/25	14.1	58.22	2	59.60	57.90	12.1	56,859	0.02%
2022/02/24	30	59.24	14	58.31	57.70	16	58,297	0.03%
2022/02/23	0	0.00	1	62.30	62.10	-1	58,653	0.00%
2022/02/22	9	62.52	15	63.32	61.50	-6	61,135	-0.01%
2022/02/21	63	64.69	0	0.00	64.40	63	62,116	0.10%
2022/02/18	2	65.60	0	0.00	65.80	2	64,354	0.00%
2022/02/17	3	65.60	3	64.90	65.20	0	66,364	0.00%
2022/02/16	1	65.10	1	64.40	64.40	0	69,945	0.00%
2022/02/15	6	64.22	125	63.84	63.00	-119	72,472	-0.16%	大賣/鉅額交易
2022/02/14	3	64.60	154	64.52	63.90	-151	72,684	-0.21%	大賣/鉅額交易
2022/02/11	5	67.76	0	0.00	68.30	5	72,541	0.01%
2022/02/10	1	67.80	5	68.44	67.70	-4	72,614	-0.01%
2022/02/09	136	68.44	2	68.75	67.90	134	72,466	0.18%	大買/鉅額交易
2022/02/08	20	66.12	19	66.42	66.90	1	71,804	0.00%
2022/02/07	50	62.89	74	63.49	67.00	-24	71,431	-0.03%
2022/01/26	30.1	63.88	34	63.61	63.80	-3.9	70,997	-0.01%
2022/01/25	7.1	65.35	33	64.97	62.60	-25.9	70,780	-0.04%
2022/01/24	47	67.39	59	67.31	67.00	-12	70,115	-0.02%
2022/01/21	32	69.67	92	70.18	69.10	-60	69,798	-0.09%
2022/01/20	10	69.00	5	68.92	69.20	5	69,315	0.01%
2022/01/19	13	69.70	24	69.26	69.90	-11	69,702	-0.02%
2022/01/18	27.1	70.57	31	70.64	70.50	-3.9	70,003	-0.01%
2022/01/17	128	70.95	105	71.06	70.60	23	72,127	0.03%	大買/大賣/
2022/01/14	59	68.54	58	68.16	69.00	1	75,490	0.00%
2022/01/13	36	71.51	33	71.47	71.00	3	76,728	0.00%
2022/01/12	21.2	72.07	21	72.55	72.00	0.2	76,617	0.00%
2022/01/11	90.2	75.27	83.1	76.03	72.30	7.1	76,497	0.01%
2022/01/10	52	78.88	53	79.44	79.60	-1	75,611	0.00%
2022/01/07	60	78.79	47	79.34	78.00	13	75,101	0.02%
2022/01/06	34.1	81.80	28	81.54	82.00	6.1	74,186	0.01%
2022/01/05	20	82.62	96	82.38	81.60	-76	73,565	-0.10%
2022/01/04	161	86.63	171	87.20	84.60	-10	72,904	-0.01%	大買/大賣/
2022/01/03	93	86.68	28	86.03	86.00	65	71,769	0.09%
2021/12/30	1	84.40	8	84.66	84.80	-7	70,921	-0.01%
2021/12/29	64.1	84.57	52	85.07	85.80	12.1	70,467	0.02%
2021/12/28	37.1	83.83	3	85.57	83.00	34.1	69,792	0.05%
2021/12/27	12	86.77	60	86.83	85.60	-48	69,030	-0.07%
2021/12/24	148	87.51	185	87.81	86.40	-37	68,493	-0.05%	大買/大賣/
2021/12/23	179	86.44	120	87.13	87.10	59	66,633	0.09%	大買/大賣/
2021/12/22	121	85.61	111	85.97	83.80	10	65,222	0.02%	大買/大賣/
2021/12/21	30	83.83	39.3	84.55	83.00	-9.3	63,397	-0.01%
2021/12/20	289.1	82.43	412.2	83.43	84.90	-123.1	62,609	-0.20%	大買/大賣/鉅額交易
2021/12/17	67.1	81.55	260	81.84	80.80	-192.9	61,374	-0.31%	大賣/鉅額交易
2021/12/16	11	81.95	16	82.32	83.30	-5	60,439	-0.01%
2021/12/15	36	78.33	56	77.69	80.10	-20	59,346	-0.03%
2021/12/14	41	76.29	19	77.08	75.70	22	58,582	0.04%
2021/12/13	33	80.81	54	81.54	80.10	-21	57,890	-0.04%
2021/12/10	51	81.30	76	82.06	80.70	-25	57,413	-0.04%
2021/12/09	261	81.21	61	82.70	81.30	200	56,784	0.35%	大買/鉅額交易
2021/12/08	65	83.06	27	84.41	81.30	38	55,622	0.07%
2021/12/07	75	86.73	121	87.60	84.00	-46	54,330	-0.08%	大賣/
2021/12/06	133	85.56	47	85.48	86.10	86	52,273	0.16%	大買/
2021/12/03	26	84.95	222	84.09	85.20	-196	50,932	-0.38%	大賣/鉅額交易
2021/12/02	153.1	81.98	111	82.12	80.20	42.1	48,676	0.09%	大買/大賣/
2021/12/01	194.1	81.59	38	79.53	83.40	156.1	47,284	0.33%	大買/鉅額交易
2021/11/30	127	78.38	17	80.69	77.50	110	45,911	0.24%	大買/鉅額交易
2021/11/29	17	75.54	85.1	75.42	78.00	-68.1	44,541	-0.15%
2021/11/26	27	80.36	17	81.08	77.80	10	43,241	0.02%
2021/11/25	110.5	83.27	80	81.91	81.00	30.5	41,666	0.07%	大買/
2021/11/24	22.1	79.36	31.1	79.49	79.40	-8.9	39,840	-0.02%
2021/11/23	91.1	80.21	49	79.73	78.40	42.1	38,800	0.11%
2021/11/22	40.1	87.94	43	87.73	86.70	-2.9	36,977	-0.01%
2021/11/19	99	89.00	78.1	90.39	87.60	20.9	35,950	0.06%
2021/11/18	67	85.68	70	86.16	86.10	-3	33,342	-0.01%
2021/11/17	86.1	84.74	88	85.84	87.50	-1.9	31,980	-0.01%
2021/11/16	51.1	87.26	54	86.85	82.10	-2.9	29,613	-0.01%
2021/11/15	105.6	93.78	245	94.25	90.90	-139.5	27,416	-0.51%	大買/大賣/鉅額交易
2021/11/12	68	87.90	55.1	87.10	90.90	12.9	23,622	0.05%
2021/11/11	42.4	89.05	5	84.16	82.70	37.4	20,738	0.18%
2021/11/10	15	84.60	1	89.60	89.60	14	20,223	0.07%
2021/11/09	25	83.22	29.1	82.05	81.50	-4	19,998	-0.02%
2021/11/08	3	74.50	72.2	74.30	77.00	-69.2	19,674	-0.35%
2021/11/05	11	65.73	28	67.56	70.00	-17	19,478	-0.09%
2021/11/04	8	71.26	5	72.10	67.00	3	19,373	0.02%
2021/11/03	111	68.44	28	65.58	71.20	83	19,313	0.43%	大買/
2021/11/02	43.1	72.30	23.2	69.38	68.20	20	18,997	0.11%
2021/11/01	31	68.41	9	70.20	72.10	22	18,681	0.12%
2021/10/29	14	61.93	15	62.53	65.60	-1	18,466	-0.01%
2021/10/28	29	59.08	12	59.93	59.70	17	18,452	0.09%
2021/10/27	63	60.42	23	59.83	60.00	40	18,184	0.22%
2021/10/26	40	56.47	8	53.63	58.30	32	17,528	0.18%
2021/10/25	53	52.32	55.2	53.06	53.00	-2.2	16,933	-0.01%
2021/10/22	84.4	52.11	63	51.24	52.50	21.4	14,480	0.15%
2021/10/21	47	47.07	50	47.46	48.25	-3	10,349	-0.03%
2021/10/20	4	40.89	31	42.80	43.90	-27	8,083	-0.33%
2021/10/19	12	38.25	37	39.80	39.95	-25	7,487	-0.33%
2021/10/18	13	37.38	7	37.35	38.40	6	6,797	0.09%
2021/10/15	0	0.00	53	35.00	34.95	-53	6,498	-0.82%
2021/10/14	0	0.00	0	34.65	34.05	0	6,485	0.00%
2021/10/13	15	33.95	30	34.33	33.95	-15	6,504	-0.23%
2021/10/12	67	34.21	0	0.00	34.35	67	6,507	1.03%
2021/10/08	0	0.00	6	34.98	34.85	-6	6,549	-0.09%
2021/10/07	1	35.85	0	0.00	35.95	1	6,559	0.02%
2021/10/05	0	0.00	70	34.65	35.00	-70	6,642	-1.05%
2021/10/04	25	34.17	50	35.17	33.95	-25	6,662	-0.38%
2021/10/01	65	35.85	20	35.20	34.90	45	6,716	0.67%
2021/09/29	64	37.03	25	36.99	36.65	39	6,833	0.57%
2021/09/28	20	37.40	20	38.36	38.35	0	6,804	0.00%
2021/09/27	45	37.95	65	38.37	37.85	-20	6,787	-0.29%
2021/09/24	20	37.30	55	37.37	37.10	-35	6,714	-0.52%
2021/09/23	0	0.00	20	37.06	36.95	-20	6,777	-0.30%
2021/09/22	25	36.34	16	36.16	36.15	9	6,928	0.13%
2021/09/17	75	37.53	1	38.50	37.40	74	7,059	1.05%
2021/09/16	5	38.30	16	37.54	38.40	-11	6,981	-0.16%
2021/09/15	23	36.37	7	36.16	36.15	16	6,894	0.23%
2021/09/14	5	37.00	1	37.80	36.90	4	6,957	0.06%
2021/09/13	11	37.19	10	37.68	37.85	1	6,938	0.01%
2021/09/08	0	0.00	5	35.15	34.40	-5	7,245	-0.07%
2021/09/07	20	35.10	20	34.65	34.70	0	7,448	0.00%
2021/09/02	0	0.00	1	35.60	35.55	-1	8,282	-0.01%
2021/09/01	0	36.00	3	35.97	36.05	-3	8,516	-0.04%
2021/08/26	6	35.25	0	0.00	35.15	6	8,741	0.07%
2021/08/24	10	35.55	30	35.72	35.25	-20	9,016	-0.22%
2021/08/20	10	34.60	10	35.10	34.65	0	9,169	0.00%
2021/08/19	37	35.16	38	34.81	34.65	-1	9,207	-0.01%
2021/08/18	0	0.00	1	36.00	36.10	-1	9,247	-0.01%
2021/08/17	32	35.59	0	35.75	35.35	32	9,273	0.34%
2021/08/16	11	36.44	0	0.00	36.40	11	9,332	0.12%
2021/08/13	10	37.00	0	0.00	37.00	10	9,400	0.11%
2021/08/12	5	37.90	0	0.00	37.70	5	9,542	0.05%
2021/08/11	15	38.17	0	0.00	37.80	15	9,679	0.15%
2021/08/09	10	39.26	14	39.25	38.60	-4	9,968	-0.04%
2021/08/06	5	41.30	0	0.00	40.35	5	10,073	0.05%
2021/08/05	0	0.00	7	41.39	41.90	-7	10,230	-0.07%
2021/08/04	5	41.90	2	41.45	41.55	3	10,568	0.03%
2021/08/03	0	0.00	30	40.93	41.45	-30	10,726	-0.28%
2021/08/02	0	0.00	37	39.64	39.95	-37	10,541	-0.35%
2021/07/30	5	39.00	32.1	38.88	39.25	-27.1	10,549	-0.26%
2021/07/29	0	0.00	20	37.50	37.90	-20	10,492	-0.19%
2021/07/28	15	35.65	0	0.00	35.35	15	10,650	0.14%
2021/07/27	10	37.25	0	0.00	36.75	10	11,139	0.09%
2021/07/22	0	0.00	2	37.03	36.80	-2	12,402	-0.02%
2021/07/21	6	36.40	0	0.00	36.45	6	12,772	0.05%
2021/07/20	10	37.00	0	0.00	36.85	10	13,624	0.07%
2021/07/19	10	37.50	0	0.00	37.50	10	14,204	0.07%
2021/07/16	0	0.00	2	37.95	37.60	-2	14,660	-0.01%
2021/07/15	0	0.00	1	37.85	38.05	-1	15,033	-0.01%
2021/07/13	10	38.15	39	36.90	37.40	-29	16,141	-0.18%
2021/07/09	6	37.70	0	0.00	37.80	6	17,653	0.03%
2021/07/08	28	38.31	29	38.04	37.95	-1	17,835	-0.01%
2021/07/07	33	38.60	7	38.41	38.15	26	18,004	0.14%
2021/07/06	18	39.07	13	38.40	38.30	5	18,135	0.03%
2021/07/05	0	0.00	8	40.00	39.75	-8	18,084	-0.04%
2021/07/02	6	38.83	12	38.90	38.85	-6	18,091	-0.03%
2021/07/01	58	38.83	0	0.00	38.45	58	18,302	0.32%
2021/06/30	5	39.30	7	39.60	39.30	-2	18,294	-0.01%
2021/06/29	50	40.16	58	39.56	39.20	-8	18,468	-0.04%
2021/06/28	17.1	41.13	0	0.00	41.05	17.1	18,540	0.09%
2021/06/25	0	41.00	0	0.00	40.50	0	18,401	0.00%
2021/06/24	0	0.00	47	41.08	40.85	-47	18,544	-0.25%
2021/06/23	5	40.15	5	40.85	40.80	0	18,455	0.00%
2021/06/22	4	39.75	4	40.50	39.50	0	18,352	0.00%
2021/06/21	11	38.98	11	39.40	40.35	0	18,246	0.00%
2021/06/17	2	39.55	6	39.55	40.60	-4	17,986	-0.02%
2021/06/16	8	41.23	17	40.14	40.10	-9	17,926	-0.05%
2021/06/15	19	41.75	10	41.79	41.95	9	17,718	0.05%
2021/06/11	47	39.82	2.5	38.92	40.00	44.5	17,336	0.26%
2021/06/10	7	37.01	36	37.43	38.15	-29	17,007	-0.17%
2021/06/09	32	37.44	47	37.98	37.20	-15	16,904	-0.09%
2021/06/08	0	0.00	2	36.40	36.30	-2	16,667	-0.01%
2021/06/07	16	35.56	10	36.23	35.85	6	16,735	0.04%
2021/06/04	10	36.79	8	37.05	36.65	2	16,664	0.01%
2021/06/03	12	36.58	0	0.00	37.25	12	16,671	0.07%
2021/06/02	7.3	37.18	10	37.17	36.40	-2.7	16,689	-0.02%
2021/06/01	8	37.56	5	37.94	37.25	3	16,592	0.02%
2021/05/31	1	36.90	10	36.74	37.05	-9	16,440	-0.05%
2021/05/28	20	36.30	4	36.65	36.40	16	16,429	0.10%
2021/05/27	5	35.60	8	35.99	36.20	-3	16,365	-0.02%
2021/05/26	1	35.40	0	0.00	35.75	1	16,338	0.01%
2021/05/25	22	35.74	10	35.35	35.50	12	16,250	0.07%
2021/05/24	10	34.98	1	35.95	35.25	9	16,189	0.06%
2021/05/21	0	0.00	1	34.75	34.65	-1	16,131	-0.01%
2021/05/20	3	33.90	6	34.67	33.70	-3	16,144	-0.02%
2021/05/19	2	33.85	0	0.00	34.25	2	15,972	0.01%
2021/05/18	0	0.00	3	34.23	34.25	-3	15,837	-0.02%
2021/05/17	5	32.54	6	32.43	32.10	-1	15,722	-0.01%
2021/05/14	5	34.80	29	35.48	34.50	-24	15,490	-0.15%
2021/05/13	26	35.85	86	35.67	35.05	-60	15,242	-0.39%
2021/05/12	11	36.68	165	36.05	36.25	-154	14,940	-1.03%	大賣/鉅額交易
2021/05/11	9	38.83	6	38.30	38.00	3	14,462	0.02%
2021/05/10	6	40.60	0	0.00	40.55	6	14,152	0.04%
2021/05/06	1.2	40.20	1	40.55	39.65	0.2	13,953	0.00%
2021/05/05	17	40.99	6	39.47	39.45	11	13,762	0.08%
2021/05/04	32	42.30	34	40.15	40.60	-2	13,491	-0.01%
2021/05/03	20	42.17	16.1	42.71	42.15	3.9	12,947	0.03%
2021/04/29	16	41.87	17	42.16	41.60	-1	12,558	-0.01%
2021/04/28	9	44.17	16	43.37	43.10	-7	12,112	-0.06%
2021/04/27	33	42.94	16.6	43.25	43.15	16.4	11,739	0.14%
2021/04/26	8.1	44.43	15	43.68	44.70	-7	11,342	-0.06%
2021/04/23	47	40.49	40	40.48	41.80	7	10,462	0.07%
2021/04/22	1.1	37.73	3	40.38	38.00	-1.9	9,884	-0.02%
2021/04/21	5	41.09	9	40.95	40.60	-4	9,433	-0.04%
2021/04/20	7	39.28	3	39.35	39.95	4	9,050	0.04%
2021/04/19	30	40.78	28.1	40.76	40.10	1.9	8,710	0.02%
2021/04/16	12	38.01	5.1	37.97	39.45	7	7,903	0.09%
2021/04/15	0	0.00	14	35.24	35.90	-14	7,040	-0.20%
2021/04/14	3	33.15	4	32.90	32.65	-1	6,352	-0.02%
2021/04/13	6	33.40	4	33.48	33.10	2	6,203	0.03%
2021/04/12	1	31.75	3	32.28	32.80	-2	5,987	-0.03%
2021/04/09	0.1	31.40	46	31.47	31.50	-46	5,789	-0.79%
2021/04/08	50	31.56	0	0.00	31.45	50	5,763	0.87%
2021/04/07	0	0.00	13	31.78	31.45	-13	5,728	-0.23%
2021/04/06	1	31.10	10	30.90	30.95	-9	5,545	-0.16%
2021/04/01	5	31.40	8	31.30	31.20	-3	5,507	-0.05%
2021/03/31	0	29.95	133	30.16	30.85	-133	5,291	-2.51%	大賣/鉅額交易
2021/03/30	48	29.51	20	29.65	29.70	28	5,047	0.55%
2021/03/29	43	29.86	134	29.61	29.70	-91	5,032	-1.81%	大賣/
2021/03/26	6	28.93	5	28.95	28.85	1	4,899	0.02%
2021/03/25	6	29.07	0	0.00	28.90	6	4,959	0.12%
2021/03/23	40	28.93	0	0.00	29.00	40	5,115	0.78%
2021/03/22	10	29.20	1	29.20	29.20	9	5,117	0.18%
2021/03/19	1	28.80	0	0.00	29.10	1	5,107	0.02%
2021/03/18	0.1	28.70	0	0.00	28.55	0.1	5,078	0.00%
2021/03/12	230	29.04	0	0.00	28.75	230	5,570	4.13%	大買/鉅額交易
2021/03/11	0	0.00	1	28.85	29.00	-1	5,683	-0.02%
2021/03/10	0	0.00	4	28.65	28.50	-4	5,756	-0.07%
2021/03/09	2	27.90	0	0.00	28.05	2	5,996	0.03%
2021/03/08	4	28.13	35	28.24	28.10	-31	6,033	-0.51%
2021/03/05	8	28.53	0	0.00	28.55	8	6,024	0.13%
2021/03/04	25	29.03	1	29.35	28.80	24	6,133	0.39%
2021/03/03	3	29.17	10	29.03	29.30	-7	6,148	-0.11%
2021/03/02	60	29.01	6	29.30	28.60	54	6,130	0.88%
2021/02/26	4	28.80	0	0.00	29.00	4	6,252	0.06%
2021/02/25	1	28.95	5	29.07	29.15	-4	6,251	-0.06%
2021/02/24	5	28.82	3	28.87	28.75	2	6,335	0.03%
2021/02/23	8	29.01	6	29.30	29.05	2	6,537	0.03%
2021/02/22	4	28.90	9	29.08	29.35	-5	6,546	-0.08%
2021/02/19	0	0.00	1	28.30	28.30	-1	6,546	-0.02%
2021/02/18	4	28.40	0	0.00	28.60	4	6,541	0.06%
2021/02/17	2	28.60	14	28.66	28.55	-12	6,536	-0.18%
2021/02/05	55	27.99	0	0.00	28.00	55	6,498	0.85%
2021/02/04	50	28.24	0	0.00	28.15	50	6,480	0.77%
2021/02/03	1	28.25	8	28.40	28.35	-7	6,522	-0.11%
2021/02/02	0	0.00	10	28.25	28.30	-10	6,595	-0.15%
2021/02/01	4	28.00	0	0.00	28.00	4	6,638	0.06%
2021/01/29	13	28.50	21	28.68	28.45	-8	6,598	-0.12%
2021/01/28	4	27.90	1	27.95	28.00	3	6,538	0.05%
2021/01/27	3	28.05	2	28.10	28.20	1	6,506	0.02%
2021/01/25	3	27.80	0	0.00	28.25	3	6,474	0.05%
2021/01/22	7	27.91	3	27.95	27.85	4	6,458	0.06%
2021/01/21	2	28.15	2	28.05	28.00	0	6,408	0.00%
2021/01/20	11	28.45	20	28.05	28.30	-9	6,375	-0.14%
2021/01/19	22	29.18	5	29.60	29.15	17	6,314	0.27%
2021/01/18	0	29.75	0	0.00	29.40	0	6,285	0.00%
2021/01/15	1	29.45	0	0.00	29.80	1	6,253	0.02%
2021/01/14	2	30.15	11	30.27	30.10	-9	6,205	-0.15%
2021/01/13	2	29.50	2	29.80	29.75	0	6,175	0.00%
2021/01/12	4	29.70	8	29.97	29.40	-4	6,141	-0.07%
2021/01/11	2	29.80	30	30.17	30.10	-28	6,098	-0.46%
2021/01/08	0	0.00	28	30.01	29.55	-28	6,060	-0.46%
2021/01/07	4	29.96	24	30.11	29.95	-20	5,996	-0.33%
2021/01/06	34	30.33	2	30.28	30.00	32	5,955	0.54%
2021/01/05	47	30.89	1	31.20	30.85	46	5,853	0.79%
2021/01/04	15	31.30	11	31.27	31.40	4	5,805	0.07%
2020/12/31	11	30.77	5	31.15	30.75	6	5,767	0.10%
2020/12/30	12	31.29	0	0.00	31.25	12	5,816	0.21%
2020/12/29	2	31.38	18	31.53	31.30	-16	5,781	-0.28%
2020/12/28	10	31.15	2	30.95	31.20	8	5,705	0.14%
2020/12/25	10	30.55	12	30.79	30.55	-2	5,630	-0.04%
2020/12/24	3	30.60	2	30.50	30.30	1	5,600	0.02%
2020/12/22	10	30.65	0	0.00	30.05	10	5,630	0.18%
2020/12/21	1	30.50	0	0.00	30.70	1	5,620	0.02%
2020/12/18	4	32.10	0	0.00	31.35	4	5,590	0.07%
2020/12/16	0	0.00	10	30.95	31.25	-10	5,463	-0.18%
2020/12/15	10	30.60	0	0.00	30.55	10	5,455	0.18%
2020/12/10	1	32.45	2	31.93	31.60	-1	5,361	-0.02%
2020/12/09	0	0.00	2	32.05	32.45	-2	5,222	-0.04%
2020/12/08	3	32.47	2	32.25	31.80	1	5,085	0.02%
2020/12/07	13	31.57	5	31.70	31.70	8	5,005	0.16%
2020/12/04	12	31.48	1	31.50	31.30	11	4,944	0.22%
2020/12/03	2	32.45	0	0.00	32.05	2	4,829	0.04%
2020/12/02	0	0.00	11	31.39	31.50	-11	4,736	-0.23%
2020/11/30	5	30.95	0	0.00	31.30	5	4,715	0.11%
2020/11/27	5	31.07	5	31.10	31.00	0	4,718	0.00%
2020/11/26	0	0.00	10	30.63	30.95	-10	4,708	-0.21%
2020/11/25	4	30.85	6	30.83	30.60	-2	4,826	-0.04%
2020/11/24	18	30.20	33	30.20	30.10	-15	4,702	-0.32%
2020/11/23	0	0.00	6	30.59	30.25	-6	4,833	-0.12%
2020/11/20	2	30.38	30	30.33	30.45	-28	4,811	-0.58%
2020/11/19	5	29.50	0	0.00	29.50	5	4,603	0.11%
2020/11/18	8	28.81	24	29.09	29.40	-16	4,566	-0.35%
2020/11/17	10	28.45	0	0.00	28.55	10	4,468	0.22%
2020/11/16	10	28.55	10	28.85	28.55	0	4,604	0.00%
2020/11/13	5	28.50	33	28.66	28.60	-28	4,612	-0.61%
2020/11/12	7	28.79	0	0.00	28.80	7	4,618	0.15%
2020/11/11	6	29.00	3	28.90	29.15	3	4,650	0.06%
2020/11/10	6	29.10	0	0.00	29.30	6	4,643	0.13%
2020/11/05	0	0.00	10	28.95	28.95	-10	4,625	-0.22%
2020/11/04	10	28.65	0	0.00	28.65	10	4,656	0.21%
2020/11/03	10	28.55	0	0.00	28.65	10	4,771	0.21%
2020/10/30	1	28.45	0	0.00	28.70	1	4,970	0.02%
2020/10/29	3	28.50	3	28.68	28.80	0	5,076	0.00%
2020/10/27	0	0.00	3	29.55	29.25	-3	5,119	-0.06%
2020/10/26	2	28.85	10	28.90	28.90	-8	5,106	-0.16%
2020/10/22	0	0.00	20	28.78	28.70	-20	5,302	-0.38%
2020/10/21	27	28.88	5	29.10	28.75	22	5,398	0.41%
2020/10/20	10	28.70	0	0.00	28.70	10	5,507	0.18%
2020/10/19	0	0.00	10	28.85	28.80	-10	5,572	-0.18%
2020/10/16	15	28.65	2	28.93	28.60	13	5,630	0.23%
2020/10/15	8	29.14	6	29.14	29.00	2	5,689	0.04%
2020/10/14	2	29.50	1	29.40	29.45	1	5,784	0.02%
2020/10/13	2	29.30	0	0.00	29.15	2	5,862	0.03%
2020/10/12	0	0.00	12	29.47	29.20	-12	5,949	-0.20%
2020/10/08	10	29.35	0	0.00	29.20	10	6,003	0.17%
2020/10/07	2	29.45	0	0.00	29.50	2	6,051	0.03%
2020/10/06	13	29.00	3	29.17	29.00	10	6,028	0.17%
2020/10/05	3	28.73	0	0.00	28.90	3	6,176	0.05%
2020/09/29	0	0.00	13	28.67	28.60	-13	6,436	-0.20%
2020/09/28	1	28.40	1	28.55	28.45	0	6,627	0.00%
2020/09/25	10	28.50	1	28.60	28.35	9	6,782	0.13%
2020/09/24	1	28.80	0	0.00	28.35	1	6,839	0.01%
2020/09/22	0	0.00	2	29.80	29.60	-2	7,288	-0.03%
2020/09/21	0	0.00	20	30.36	30.15	-20	7,600	-0.26%
2020/09/17	10	30.23	2	30.45	30.25	8	7,653	0.10%
2020/09/16	11	30.48	0	0.00	30.50	11	7,675	0.14%
2020/09/15	0	0.00	10	31.03	30.70	-10	7,687	-0.13%
2020/09/14	5	30.40	0	0.00	30.45	5	7,913	0.06%
2020/09/11	0	0.00	1	30.20	30.25	-1	8,004	-0.01%
2020/09/10	11	30.57	0	0.00	30.55	11	8,207	0.13%
2020/09/09	0	0.00	4	30.43	31.00	-4	8,241	-0.05%
2020/09/08	0	0.00	10	30.84	30.45	-10	8,310	-0.12%
2020/09/07	13	31.13	13	31.47	31.00	0	8,379	0.00%
2020/09/04	22	30.16	12	30.19	30.60	10	8,293	0.12%
2020/09/03	10	30.77	1	30.50	30.55	9	8,287	0.11%
2020/09/02	1	30.85	2	31.15	30.80	-1	8,260	-0.01%
2020/09/01	3	30.17	2	30.50	30.45	1	8,207	0.01%
2020/08/31	0	0.00	2	30.43	30.10	-2	8,182	-0.02%
2020/08/28	1	30.00	2	29.93	30.00	-1	8,058	-0.01%
2020/08/27	3	29.85	0	0.00	29.80	3	8,063	0.04%
2020/08/21	2	28.33	0	0.00	28.80	2	8,070	0.02%
2020/08/19	1	29.50	0	0.00	29.40	1	8,176	0.01%
2020/08/18	1	29.75	0	0.00	29.75	1	8,281	0.01%
2020/08/17	0	0.00	1	30.35	30.20	-1	8,289	-0.01%
2020/08/14	0	0.00	10	30.20	30.00	-10	8,261	-0.12%
2020/08/13	5	29.45	0	0.00	29.45	5	8,271	0.06%
2020/08/12	17	29.97	16	29.80	29.75	1	8,262	0.01%
2020/08/11	4	30.20	0	0.00	30.15	4	8,251	0.05%
2020/08/10	0	0.00	4	30.75	30.45	-4	8,272	-0.05%
2020/08/07	5	30.19	0	0.00	30.10	5	8,296	0.06%
2020/08/06	4	31.14	13	31.20	31.05	-9	8,239	-0.11%
2020/08/05	3	30.43	10	30.40	30.25	-7	8,120	-0.09%
2020/08/04	10	30.35	15	30.73	30.35	-5	8,116	-0.06%
2020/08/03	5	29.85	0	0.00	29.85	5	8,021	0.06%
2020/07/31	3	30.00	2	29.90	29.90	1	8,109	0.01%
2020/07/30	0	0.00	5	29.90	29.90	-5	8,131	-0.06%
2020/07/29	4	29.10	2	29.38	29.50	2	8,105	0.02%
2020/07/28	0	0.00	24	29.51	28.95	-24	8,104	-0.30%
2020/07/27	11	30.28	2	30.05	30.05	9	8,020	0.11%
2020/07/24	14	30.90	4	30.75	30.75	10	7,968	0.13%
2020/07/23	1	30.95	2	30.90	30.90	-1	7,898	-0.01%
2020/07/22	4	31.39	2	31.45	31.25	2	7,899	0.03%
2020/07/21	4	31.33	1	31.45	31.20	3	7,864	0.04%
2020/07/20	0	0.00	2	31.68	31.50	-2	7,808	-0.03%
2020/07/17	1	30.95	1	30.55	31.00	0	7,761	0.00%
2020/07/16	11	31.38	4	31.48	31.15	7	7,761	0.09%
2020/07/15	0	0.00	8	30.85	30.70	-8	7,708	-0.10%
2020/07/13	0	0.00	5	31.85	31.80	-5	7,782	-0.06%
2020/07/10	15	32.05	15	31.52	31.30	0	7,843	0.00%
2020/07/09	12	33.08	0	0.00	32.90	12	7,741	0.16%
2020/07/08	0	0.00	3	33.52	33.45	-3	7,696	-0.04%
2020/07/07	20	34.00	3	33.80	32.95	17	7,652	0.22%
2020/07/06	8	32.84	18	33.24	33.10	-10	7,565	-0.13%
2020/07/03	21	32.76	7	32.65	32.40	14	7,551	0.19%
2020/07/02	3	32.75	2	32.70	32.50	1	7,536	0.01%
2020/07/01	4	33.63	14	32.86	32.35	-10	7,466	-0.13%
2020/06/30	5	32.75	6	32.97	33.15	-1	7,086	-0.01%
2020/06/29	0	0.00	5	30.45	30.15	-5	6,816	-0.07%
2020/06/24	1	30.70	6	30.78	30.50	-5	6,829	-0.07%
2020/06/23	10	30.75	0	0.00	30.60	10	6,858	0.15%
2020/06/19	1	30.90	0	0.00	30.30	1	6,947	0.01%
2020/06/10	5	30.05	10	30.13	30.05	-5	7,285	-0.07%
2020/06/09	5	30.18	0	0.00	30.15	5	7,462	0.07%
2020/06/08	1	30.65	0	0.00	30.45	1	7,598	0.01%
2020/06/05	0	0.00	6	30.25	30.15	-6	7,587	-0.08%
2020/06/04	0	0.00	1	30.25	30.20	-1	7,633	-0.01%
2020/06/02	0	0.00	9	30.03	30.00	-9	7,759	-0.12%
2020/06/01	7	30.14	2	30.45	30.55	5	7,836	0.06%
2020/05/29	3	29.90	1	29.75	30.50	2	7,867	0.03%
2020/05/28	3	29.55	5	29.75	29.60	-2	8,077	-0.02%
2020/05/27	4	30.63	6	30.64	30.70	-2	8,086	-0.02%
2020/05/26	0	0.00	5	30.00	30.00	-5	8,123	-0.06%
2020/05/25	6	28.85	0	0.00	29.50	6	8,136	0.07%
2020/05/22	0	0.00	6	28.52	28.10	-6	8,028	-0.07%
2020/05/21	5	29.05	1	29.00	28.80	4	8,024	0.05%
2020/05/20	6	28.84	3	28.85	28.70	3	8,128	0.04%
2020/05/19	2	28.60	0	0.00	28.65	2	8,101	0.02%
2020/05/18	3	28.20	0	0.00	27.95	3	8,078	0.04%
2020/05/15	7	28.51	1	28.45	28.30	6	8,076	0.07%
2020/05/14	0	0.00	8	28.76	28.20	-8	8,040	-0.10%
2020/05/13	0	0.00	15	29.27	29.15	-15	7,992	-0.19%
2020/05/12	20	29.00	0	0.00	29.10	20	7,979	0.25%
2020/05/08	0	0.00	3	29.18	28.90	-3	7,937	-0.04%
2020/05/07	9	28.96	4	28.95	29.10	5	7,925	0.06%
2020/05/06	11	29.69	7	29.88	29.70	4	7,842	0.05%
2020/05/05	0	0.00	5	29.55	29.40	-5	7,803	-0.06%
2020/04/30	15	30.20	0	0.00	30.00	15	7,805	0.19%
2020/04/29	0	0.00	3	30.03	29.85	-3	7,858	-0.04%
2020/04/28	1	30.10	1	29.95	29.95	0	7,869	0.00%
2020/04/27	0	0.00	2	29.70	30.00	-2	7,955	-0.03%
2020/04/24	4	29.03	0	0.00	29.15	4	7,894	0.05%
2020/04/23	10	28.83	13	28.74	28.80	-3	7,896	-0.04%
2020/04/21	5	29.25	10	29.58	28.80	-5	7,852	-0.06%
2020/04/20	0	0.00	6	30.06	30.05	-6	7,769	-0.08%
2020/04/17	2	30.80	13	30.13	30.05	-11	7,769	-0.14%
2020/04/15	0	0.00	7	31.37	31.20	-7	7,598	-0.09%
2020/04/13	18	30.64	5	30.25	30.60	13	7,578	0.17%
2020/04/10	0	0.00	1	30.20	30.40	-1	7,528	-0.01%
2020/04/09	1	30.45	10	29.95	29.70	-9	7,544	-0.12%
2020/04/08	2	29.25	7	30.31	30.35	-5	7,478	-0.07%
2020/04/07	2	29.10	9	29.19	29.25	-7	7,348	-0.10%
2020/04/06	0	0.00	1	29.30	29.35	-1	7,284	-0.01%
2020/04/01	2	28.15	0	0.00	28.90	2	7,353	0.03%
2020/03/31	1	28.55	1	28.90	28.40	0	7,422	0.00%
2020/03/27	7	28.57	7	28.97	27.95	0	7,509	0.00%
2020/03/26	4	28.33	0	0.00	28.85	4	7,909	0.05%
2020/03/25	4	29.25	7	29.25	28.90	-3	8,151	-0.04%
2020/03/24	5	28.50	9	28.56	28.40	-4	8,194	-0.05%
2020/03/23	16	27.16	20	27.75	27.70	-4	8,536	-0.05%
2020/03/20	18	29.80	20	29.98	29.45	-2	8,940	-0.02%
2020/03/19	19	27.07	38	27.56	28.40	-19	9,253	-0.21%
2020/03/18	25	27.38	12	27.80	26.95	13	8,872	0.15%
2020/03/17	9	26.38	0	0.00	26.95	9	9,000	0.10%
2020/03/16	35	28.37	0	0.00	27.00	35	8,874	0.39%
2020/03/13	14	28.97	0	0.00	29.75	14	8,709	0.16%
2020/03/12	8	32.91	7	33.59	32.10	1	8,506	0.01%
2020/03/10	2	34.90	7	34.89	35.80	-5	8,328	-0.06%
2020/03/09	24	36.38	34	36.77	35.60	-10	8,248	-0.12%
2020/03/06	20	37.63	3	37.55	37.55	17	8,123	0.21%
2020/03/05	17	37.91	0	0.00	36.90	17	8,060	0.21%
2020/03/04	1	37.10	1	37.15	37.65	0	7,951	0.00%
2020/03/03	1	38.15	24	37.92	37.45	-23	7,867	-0.29%
2020/03/02	13	35.78	26	35.83	36.40	-13	7,673	-0.17%
2020/02/27	5	35.65	18	37.00	35.00	-13	7,547	-0.17%
2020/02/26	30	36.49	12	36.29	36.50	18	7,373	0.24%
2020/02/25	0	0.00	2	34.75	34.90	-2	7,202	-0.03%
2020/02/24	2	35.00	0	0.00	34.90	2	7,183	0.03%
2020/02/21	1	35.60	2	35.63	35.45	-1	7,171	-0.01%
2020/02/20	3	35.23	23	35.05	35.30	-20	7,060	-0.28%
2020/02/12	0	0.00	8	34.27	34.15	-8	7,121	-0.11%
2020/02/11	0	0.00	8	33.74	34.00	-8	7,123	-0.11%
2020/02/10	10	32.63	7	33.22	33.05	3	7,237	0.04%
2020/02/07	7	33.48	0	0.00	33.35	7	7,243	0.10%
2020/02/05	0	0.00	3	34.02	33.60	-3	7,244	-0.04%
2020/02/04	6	33.15	5	33.50	33.50	1	7,220	0.01%
2020/02/03	22	32.15	12	32.67	33.00	10	7,249	0.14%
2020/01/31	21	34.26	20	34.44	34.25	1	7,189	0.01%
2020/01/30	5	34.45	31	34.81	34.20	-26	7,193	-0.36%
2020/01/20	8	37.68	0	0.00	37.55	8	7,143	0.11%
2020/01/17	0	0.00	1	38.00	37.80	-1	7,229	-0.01%
2020/01/16	1	37.55	1	37.50	37.70	0	7,309	0.00%
2020/01/15	13	37.72	0	0.00	37.35	13	7,445	0.17%
2020/01/13	15	37.45	0	0.00	37.50	15	7,430	0.20%
2020/01/10	3	36.45	0	0.00	36.65	3	7,450	0.04%
2020/01/08	1	36.60	0	0.00	36.15	1	7,466	0.01%
2020/01/06	1	38.20	0	0.00	38.20	1	7,443	0.01%
2020/01/03	0	0.00	4	38.35	38.15	-4	7,509	-0.05%
2019/12/31	8	38.56	0	0.00	38.45	8	7,597	0.11%
2019/12/30	0	0.00	1	38.35	38.35	-1	7,685	-0.01%
2019/12/27	0	0.00	1	39.40	38.50	-1	7,650	-0.01%
2019/12/26	4	38.43	2	38.35	38.40	2	7,510	0.03%
2019/12/24	6	38.95	11	38.92	38.75	-5	7,452	-0.07%
2019/12/23	7	39.57	255	39.45	39.20	-248	7,343	-3.38%	大賣/鉅額交易
2019/12/20	48	39.20	11	39.26	39.00	37	6,899	0.54%
2019/12/19	5	38.30	2	38.48	38.50	3	6,622	0.05%
2019/12/18	11	38.54	47	38.94	38.10	-36	6,490	-0.55%
2019/12/17	14	38.45	23	38.30	38.00	-9	6,134	-0.15%
2019/12/16	61	38.47	59	38.47	39.10	2	5,802	0.03%
2019/12/13	3	35.58	0	0.00	35.55	3	5,577	0.05%
2019/12/12	65	36.97	68	37.21	36.40	-3	5,540	-0.05%
2019/12/11	0	0.00	3	35.82	35.70	-3	5,287	-0.06%
2019/12/09	3	35.00	0	0.00	35.10	3	5,418	0.06%
2019/11/28	1	35.45	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%
2019/11/26	0	0.00	12	35.33	35.20	-12	5,461	-0.22%
2019/11/25	0	0.00	5	35.22	35.00	-5	5,473	-0.09%
2019/11/21	1	34.50	0	0.00	34.75	1	5,528	0.02%
2019/11/20	6	34.70	0	0.00	34.75	6	5,526	0.11%
2019/11/19	36	35.15	0	0.00	35.10	36	5,512	0.65%
2019/11/18	1	35.25	9	35.39	35.50	-8	5,514	-0.15%
2019/11/15	0	0.00	3	34.95	34.85	-3	5,509	-0.05%
2019/11/14	1	34.15	0	0.00	34.35	1	5,518	0.02%
2019/11/13	1	35.00	0	0.00	34.95	1	5,520	0.02%
2019/11/12	1	34.90	0	0.00	35.05	1	5,576	0.02%
2019/11/11	7	34.84	0	0.00	34.65	7	5,626	0.12%
2019/11/08	5	35.75	0	0.00	35.75	5	5,640	0.09%
2019/11/07	2	35.80	8	35.75	36.10	-6	5,692	-0.11%
2019/11/06	1	36.90	27	36.99	36.90	-26	5,686	-0.46%
2019/11/05	0	0.00	2	37.55	37.50	-2	5,984	-0.03%
2019/11/04	17	37.32	0	0.00	37.30	17	6,019	0.28%
2019/11/01	2	36.83	10	37.25	37.30	-8	6,039	-0.13%
2019/10/31	1	37.00	2	37.00	36.80	-1	6,132	-0.02%
2019/10/30	12	37.58	25	37.88	37.50	-13	6,142	-0.21%
2019/10/29	10	37.48	10	38.23	37.50	0	6,135	0.00%
2019/10/28	15	37.96	10	38.65	37.90	5	6,209	0.08%
2019/10/25	10	38.70	0	0.00	38.75	10	6,201	0.16%
2019/10/24	9	38.81	8	39.12	39.25	1	6,162	0.02%
2019/10/23	2	39.00	10	38.40	38.50	-8	6,182	-0.13%
2019/10/22	10	38.03	4	38.40	38.00	6	6,083	0.10%
2019/10/21	0	0.00	4	38.01	38.10	-4	6,093	-0.07%
2019/10/18	6	37.98	0	0.00	37.90	6	6,115	0.10%
2019/10/17	2	37.60	7	38.06	38.10	-5	6,146	-0.08%
2019/10/16	3	37.80	0	0.00	37.50	3	6,336	0.05%
2019/10/15	7	37.94	1	38.70	37.95	6	6,533	0.09%
2019/10/14	0	0.00	2	38.20	38.25	-2	6,572	-0.03%
2019/10/09	3	37.78	0	0.00	37.70	3	6,532	0.05%
2019/10/08	0	0.00	11	37.80	38.25	-11	6,479	-0.17%
2019/10/07	3	37.45	0	0.00	37.50	3	6,469	0.05%
2019/10/04	26	36.99	0	0.00	36.85	26	6,431	0.40%
2019/10/03	1	35.75	0	0.00	36.45	1	6,430	0.02%
2019/09/26	1	37.10	0	0.00	36.70	1	6,700	0.01%
2019/09/24	0	0.00	2	37.65	37.60	-2	6,712	-0.03%
2019/09/23	0	0.00	6	37.70	37.65	-6	6,702	-0.09%
2019/09/20	0	0.00	3	37.75	37.70	-3	6,702	-0.04%
2019/09/19	0	0.00	6	37.94	37.50	-6	6,640	-0.09%
2019/09/18	3	38.05	0	0.00	38.55	3	6,601	0.05%
2019/09/11	0	0.00	2	36.48	37.25	-2	6,393	-0.03%
2019/09/10	5	36.60	0	0.00	35.85	5	6,314	0.08%
2019/09/09	0	0.00	3	36.70	36.75	-3	6,308	-0.05%
2019/09/06	0	0.00	2	36.05	36.20	-2	6,293	-0.03%
2019/09/05	0	0.00	3	35.67	35.50	-3	6,436	-0.05%
2019/09/04	5	35.05	0	0.00	35.25	5	6,445	0.08%
2019/09/02	2	34.38	2	34.90	34.90	0	6,591	0.00%
2019/08/30	0	0.00	1	35.05	34.75	-1	6,617	-0.02%
2019/08/29	0	0.00	1	34.60	34.60	-1	6,662	-0.02%
2019/08/28	0	0.00	1	34.90	34.75	-1	6,702	-0.01%
2019/08/27	0	0.00	1	34.40	34.40	-1	6,781	-0.01%
2019/08/26	1	33.50	1	33.75	33.85	0	6,789	0.00%
2019/08/22	0	0.00	2	34.23	34.05	-2	6,845	-0.03%
2019/08/21	2	34.03	0	0.00	33.95	2	6,878	0.03%
2019/08/19	1	33.90	0	0.00	33.95	1	6,963	0.01%
2019/08/16	0	0.00	5	34.10	34.20	-5	6,984	-0.07%
2019/08/15	1	33.70	2	33.75	33.70	-1	7,001	-0.01%
2019/08/14	5	33.75	6	33.31	33.25	-1	7,095	-0.01%
2019/08/13	4	32.81	0	0.00	32.65	4	7,071	0.06%
2019/08/12	4	33.05	0	0.00	33.25	4	7,124	0.06%
2019/08/08	4	33.15	11	33.04	32.85	-7	7,143	-0.10%
2019/08/07	9	33.04	13	33.10	33.00	-4	7,184	-0.06%
2019/08/05	0	0.00	2	36.60	36.40	-2	7,074	-0.03%
2019/08/02	0	37.05	0	0.00	36.80	0	7,279	0.00%
2019/07/31	0	0.00	1	38.85	38.85	-1	7,567	-0.01%
2019/07/30	3	39.50	1	39.40	38.75	2	7,993	0.03%
2019/07/29	10	40.45	1	40.15	40.10	9	7,996	0.11%
2019/07/26	10	40.25	0	0.00	40.25	10	8,005	0.12%
2019/07/25	1	39.65	0	0.00	40.25	1	8,165	0.01%
2019/07/23	0	0.00	1	39.65	39.50	-1	8,160	-0.01%
2019/07/19	3	39.53	0	0.00	39.15	3	8,258	0.04%
2019/07/18	15	40.46	10	40.43	39.55	5	8,268	0.06%
2019/07/17	0	0.00	3	39.35	40.55	-3	8,135	-0.04%
2019/07/16	5	39.60	5	39.40	39.40	0	8,035	0.00%
2019/07/15	1	38.90	1	38.95	38.95	0	8,111	0.00%
2019/07/12	1	38.95	0	0.00	38.90	1	8,342	0.01%
2019/07/11	5	39.40	253	39.26	39.20	-248	8,562	-2.90%	大賣/鉅額交易
2019/07/10	0	0.00	3	38.55	38.65	-3	8,614	-0.03%
2019/07/09	3	38.50	20	38.65	38.65	-17	8,828	-0.19%
2019/07/08	268	39.01	0	0.00	39.00	268	9,049	2.96%	大買/鉅額交易
2019/06/28	1	36.65	0	0.00	36.55	1	11,361	0.01%
2019/06/26	3	36.75	2	36.60	36.80	1	11,707	0.01%
2019/06/25	2	37.35	0	0.00	36.75	2	11,834	0.02%
2019/06/19	0	0.00	2	36.68	37.05	-2	12,635	-0.02%
2019/06/17	22	36.67	0	0.00	36.50	22	13,098	0.17%
2019/06/14	0	0.00	20	36.90	36.90	-20	13,916	-0.14%
2019/06/11	0	0.00	2	35.80	36.00	-2	14,900	-0.01%
2019/06/10	0	0.00	10	35.53	35.50	-10	14,813	-0.07%
2019/06/05	12	35.18	10	35.85	34.85	2	14,952	0.01%
2019/06/04	0	0.00	1	35.55	35.15	-1	14,982	-0.01%
2019/06/03	13	35.38	0	0.00	35.10	13	15,244	0.09%
2019/05/31	2	36.40	0	0.00	36.10	2	15,195	0.01%
2019/05/30	1	36.20	3	36.20	36.25	-2	15,280	-0.01%
2019/05/22	1	36.50	0	0.00	36.10	1	16,253	0.01%
2019/05/21	1	35.00	6	35.24	36.65	-5	16,356	-0.03%
2019/05/17	8	34.88	10	35.88	34.55	-2	16,364	-0.01%
2019/05/16	10	35.73	5	36.45	35.50	5	16,401	0.03%
2019/05/15	5	36.70	5	36.90	36.70	0	16,463	0.00%
2019/05/14	5	35.65	10	35.58	35.65	-5	16,506	-0.03%
2019/05/13	6	35.97	5	36.60	35.40	1	16,473	0.01%
2019/05/10	7	36.07	5	37.80	36.45	2	16,462	0.01%
2019/05/09	11	37.13	1	38.10	37.20	10	16,372	0.06%
2019/05/08	3	37.98	0	0.00	37.50	3	16,549	0.02%
2019/05/07	12	39.71	6	39.14	39.20	6	16,842	0.04%
2019/05/06	1	41.65	7	41.78	41.50	-6	16,539	-0.04%
2019/05/03	1	42.90	0	0.00	42.90	1	16,507	0.01%
2019/05/02	0	0.00	15	42.58	43.05	-15	16,608	-0.09%
2019/04/29	11	41.50	5	41.60	41.20	6	16,873	0.04%
2019/04/26	0	0.00	3	41.32	41.20	-3	16,896	-0.02%
2019/04/24	10	42.68	0	0.00	42.45	10	17,234	0.06%
2019/04/23	5	43.05	20	42.69	42.60	-15	17,276	-0.09%
2019/04/22	0	0.00	1	43.25	43.15	-1	17,522	-0.01%
2019/04/19	3	42.67	8	42.87	42.70	-5	17,712	-0.03%
2019/04/18	7	43.85	0	0.00	42.15	7	17,796	0.04%
2019/04/17	1	45.35	12	45.32	44.30	-11	17,877	-0.06%
2019/04/16	13	44.01	0	0.00	44.50	13	17,684	0.07%
2019/04/15	0	0.00	20	44.44	43.90	-20	17,630	-0.11%
2019/04/12	59	43.79	40	44.01	43.75	19	17,456	0.11%
2019/04/11	1	43.85	5	43.69	43.00	-4	17,228	-0.02%
2019/04/10	83	44.57	87	43.30	44.25	-4	16,912	-0.02%
2019/04/09	11	42.02	3	41.75	42.00	8	15,995	0.05%
2019/04/08	4	41.40	0	0.00	40.90	4	15,740	0.03%
2019/04/03	1	40.45	1	40.55	40.45	0	15,536	0.00%
2019/04/02	7	41.22	5	41.08	40.80	2	15,407	0.01%
2019/04/01	1	40.10	0	0.00	40.15	1	15,066	0.01%
2019/03/29	5	39.94	2	40.08	39.95	3	14,931	0.02%
2019/03/28	1	40.00	1	39.40	39.55	0	14,844	0.00%
2019/03/27	0	0.00	3	39.82	39.85	-3	14,968	-0.02%
2019/03/26	3	39.40	3	39.30	39.20	0	14,863	0.00%
2019/03/25	3	39.50	2	39.25	38.85	1	14,975	0.01%
2019/03/22	8	41.10	15	40.99	40.60	-7	14,881	-0.05%
2019/03/21	7	40.39	0	0.00	40.10	7	14,527	0.05%
2019/03/20	6	40.14	1	40.30	40.35	5	14,483	0.03%
2019/03/19	16	41.81	18	42.15	39.55	-2	14,288	-0.01%
2019/03/18	11	38.59	14	39.31	41.15	-3	13,620	-0.02%
2019/03/15	0	0.00	11	37.45	37.45	-11	13,140	-0.08%
2019/03/14	4	36.85	0	0.00	36.80	4	12,936	0.03%
2019/03/12	0	0.00	7	36.24	36.00	-7	13,193	-0.05%
2019/03/11	1	36.05	2	36.75	36.25	-1	13,291	-0.01%
2019/03/08	2	36.00	5	35.15	36.00	-3	13,536	-0.02%
2019/03/07	6	35.62	5	36.70	35.60	1	14,841	0.01%
2019/03/06	2	37.50	0	0.00	37.25	2	15,111	0.01%
2019/03/05	6	37.49	0	0.00	37.50	6	15,338	0.04%
2019/03/04	0	0.00	5	37.80	37.90	-5	15,348	-0.03%
2019/02/27	0	0.00	1	37.00	36.80	-1	15,395	-0.01%
2019/02/26	0	0.00	5	37.75	37.45	-5	15,447	-0.03%
2019/02/25	42	38.71	35	38.29	38.00	7	15,655	0.04%
2019/02/22	13	37.30	28	37.14	37.10	-15	15,441	-0.10%
2019/02/20	0	0.00	6	37.08	37.00	-6	15,698	-0.04%
2019/02/18	2	35.75	0	0.00	35.90	2	16,167	0.01%
2019/02/15	6	35.46	20	35.40	35.35	-14	16,495	-0.08%
2019/02/14	1	36.70	0	0.00	36.50	1	17,457	0.01%
2019/02/13	3	36.60	1	36.15	36.20	2	17,620	0.01%
2019/02/12	5	37.09	0	0.00	37.10	5	17,598	0.03%
2019/01/30	0	0.00	6	36.60	36.55	-6	17,875	-0.03%
2019/01/29	21	37.00	0	0.00	37.00	21	17,804	0.12%
2019/01/28	47	37.44	42	37.77	37.95	5	17,508	0.03%
2019/01/24	0	0.00	10	34.70	34.45	-10	17,031	-0.06%
2019/01/23	10	34.50	0	0.00	34.50	10	17,032	0.06%
2019/01/22	8	34.54	8	34.64	34.00	0	16,931	0.00%
2019/01/21	16	34.37	3	34.30	34.10	13	16,789	0.08%
2019/01/18	0	0.00	1	33.00	32.95	-1	16,517	-0.01%
2019/01/17	7	32.78	1	32.80	32.85	6	16,516	0.04%
2019/01/16	1	34.05	0	0.00	34.05	1	16,348	0.01%
2019/01/15	0	0.00	1	34.10	33.80	-1	16,294	-0.01%
2019/01/14	25	34.14	24	34.23	33.60	1	16,235	0.01%
2019/01/11	6	34.08	6	34.52	33.60	0	15,993	0.00%
2019/01/10	4	34.64	20	34.71	34.60	-16	15,728	-0.10%
2019/01/09	11	36.36	0	0.00	35.35	11	15,538	0.07%
2019/01/08	1	37.25	1	37.25	37.00	0	15,237	0.00%
2019/01/03	2	36.73	0	0.00	36.10	2	15,382	0.01%
2019/01/02	0	0.00	1	35.45	36.10	-1	15,459	-0.01%
2018/12/27	1	36.50	0	0.00	36.50	1	15,552	0.01%
2018/12/25	10	36.05	10	35.90	36.05	0	15,419	0.00%
2018/12/21	0	0.00	1	36.35	36.30	-1	15,495	-0.01%
2018/12/20	2	36.25	11	36.07	35.90	-9	15,428	-0.06%
2018/12/19	18	38.78	6	38.21	38.15	12	15,382	0.08%
2018/12/18	106	38.83	7	38.90	38.80	99	15,267	0.65%	大買/
2018/12/17	5	39.25	1	39.15	37.75	4	15,081	0.03%
2018/12/14	19	39.12	0	0.00	38.65	19	14,964	0.13%
2018/12/13	1	38.90	3	39.10	38.90	-2	14,878	-0.01%
2018/12/12	7	39.83	0	0.00	39.45	7	14,731	0.05%
2018/12/11	0	0.00	5	40.20	39.15	-5	14,594	-0.03%
2018/12/10	16	39.56	19	39.61	39.50	-3	14,454	-0.02%
2018/12/07	0	0.00	5	43.00	42.80	-5	14,188	-0.04%
2018/12/06	4	44.11	6	43.23	42.55	-2	14,100	-0.01%
2018/12/05	18	46.55	2	46.65	46.45	16	13,891	0.12%
2018/12/04	102	46.73	11	46.59	46.35	91	13,879	0.66%	大買/
2018/12/03	16	46.03	16	46.95	47.25	0	13,881	0.00%
2018/11/30	185	48.02	175	45.55	45.55	10	13,493	0.07%	大買/大賣/
2018/11/29	140	47.83	157	47.28	47.00	-17	12,082	-0.14%	大買/大賣/
2018/11/28	26	44.82	0	0.00	45.30	26	11,511	0.23%
2018/11/26	0	0.00	1	41.65	41.40	-1	11,163	-0.01%
2018/11/23	3	41.90	0	0.00	41.90	3	10,973	0.03%
2018/11/22	6	44.83	5	43.40	42.60	1	10,822	0.01%
2018/11/21	0	0.00	3	43.00	43.00	-3	10,409	-0.03%
2018/11/20	5	42.82	15	42.39	42.80	-10	10,156	-0.10%
2018/11/19	3	43.40	13	42.90	41.85	-10	9,861	-0.10%
2018/11/16	60	44.40	29	44.75	43.00	31	9,654	0.32%
2018/11/15	5	43.01	4	42.93	42.90	1	9,436	0.01%
2018/11/14	3	44.43	2	44.78	43.00	1	9,140	0.01%
2018/11/13	70	45.01	78	44.21	44.55	-8	8,732	-0.09%
2018/11/12	14	41.01	14	41.43	42.35	0	7,639	0.00%
2018/11/09	6	39.13	10.2	39.25	38.50	-4.2	7,419	-0.06%
2018/11/08	44	39.41	42	39.32	39.10	2	7,418	0.03%
2018/11/07	4	36.66	6	37.04	37.15	-2	7,128	-0.03%
2018/11/06	1	34.70	12	33.87	33.80	-11	7,101	-0.15%
2018/11/05	1	35.50	0	0.00	34.85	1	7,288	0.01%
2018/11/02	0	0.00	1	35.30	35.70	-1	7,240	-0.01%
2018/11/01	0	0.00	12	34.98	34.90	-12	7,135	-0.17%
2018/10/31	3	33.30	4	33.71	33.60	-1	7,146	-0.01%
2018/10/30	9	32.24	7	32.26	32.70	2	7,060	0.03%
2018/10/29	60	31.69	59	31.84	31.70	1	6,981	0.01%
2018/10/26	4	32.14	3	31.40	31.15	1	6,938	0.01%
2018/10/25	4	31.95	3	31.85	31.70	1	6,878	0.01%
2018/10/24	9	34.58	1	35.00	33.40	8	6,787	0.12%
2018/10/22	0	0.00	1	32.35	33.80	-1	6,553	-0.02%
2018/10/19	2	32.30	0	0.00	32.20	2	6,460	0.03%
2018/10/17	1	31.20	0	0.00	31.10	1	6,306	0.02%
2018/10/12	81	30.81	88	31.00	31.10	-7	6,113	-0.11%
2018/10/11	52	30.63	60	30.89	30.40	-8	6,168	-0.13%
2018/10/09	30	34.03	23	34.36	33.75	7	5,982	0.12%
2018/10/08	70	35.40	65	35.45	35.50	5	5,802	0.09%
2018/10/05	5	38.35	77	38.10	38.40	-72	5,547	-1.30%
2018/10/04	6	38.90	10	39.28	39.05	-4	5,427	-0.07%
2018/10/03	21	39.18	5	40.05	38.90	16	5,353	0.30%
2018/10/02	5	39.50	1	39.20	39.50	4	5,297	0.08%
2018/10/01	2	39.93	0	0.00	39.90	2	5,281	0.04%
2018/09/28	50	40.60	0	0.00	40.60	50	5,253	0.95%
2018/09/27	5	42.23	0	0.00	42.20	5	5,235	0.10%
2018/09/19	4	40.00	0	0.00	40.05	4	5,207	0.08%
2018/09/18	2	39.30	0	0.00	38.50	2	5,175	0.04%
2018/09/14	0	0.00	1	40.10	40.10	-1	5,128	-0.02%
2018/09/13	0	0.00	1	39.30	39.30	-1	5,096	-0.02%
2018/09/12	0.1	39.45	0	0.00	39.30	0.1	5,099	0.00%
2018/09/07	0	0.00	5	40.80	39.90	-5	5,012	-0.10%
2018/09/06	5	42.70	0	0.00	42.70	5	4,873	0.10%
2018/09/05	2	43.65	1	43.65	43.45	1	4,887	0.02%
2018/09/04	1	44.00	5	43.75	44.35	-4	4,910	-0.08%
2018/09/03	5	43.45	1	44.10	43.45	4	4,930	0.08%
2018/08/22	0	0.00	2	45.00	44.35	-2	5,244	-0.04%
2018/08/21	1	42.40	0	0.00	42.05	1	5,029	0.02%
2018/08/20	1	42.40	0	0.00	42.10	1	5,034	0.02%
2018/08/17	3	44.32	0	0.00	43.20	3	5,033	0.06%
2018/08/16	4	42.18	3	41.77	43.55	1	5,097	0.02%
2018/08/14	4	46.00	0	0.00	46.15	4	4,878	0.08%
2018/08/13	1	47.70	0	0.00	47.05	1	4,842	0.02%
2018/08/08	1	51.90	1	52.40	52.60	0	4,743	0.00%
2018/08/07	1	52.00	0	0.00	52.40	1	4,823	0.02%
2018/08/03	0	0.00	1	54.50	54.80	-1	4,733	-0.02%
2018/08/02	0	0.00	1	54.50	54.00	-1	4,757	-0.02%
2018/07/26	2	53.40	0	0.00	53.20	2	5,053	0.04%
2018/07/25	0	0.00	4	53.40	53.40	-4	5,193	-0.08%
2018/07/24	2	53.35	0	0.00	53.30	2	5,409	0.04%
2018/07/19	4	53.93	1	54.50	53.70	3	5,615	0.05%
2018/07/18	0	0.00	9	54.81	55.00	-9	5,598	-0.16%
2018/07/16	0	0.00	3	52.47	52.80	-3	5,456	-0.05%
2018/07/12	3	51.20	0	0.00	51.40	3	5,501	0.05%
2018/07/10	0	0.00	1	51.60	51.20	-1	5,642	-0.02%
2018/07/06	1	51.40	0	0.00	51.70	1	5,681	0.02%
2018/07/05	1	51.30	0	0.00	51.30	1	5,724	0.02%
2018/07/04	27	51.74	0	0.00	50.60	27	5,784	0.47%
2018/07/03	0	0.00	15	53.57	52.80	-15	5,779	-0.26%
2018/07/02	5	56.60	0	0.00	56.60	5	5,676	0.09%
2018/06/29	0	0.00	5	56.40	56.90	-5	5,851	-0.09%
2018/06/28	6	55.88	0	0.00	55.80	6	6,004	0.10%
2018/06/27	0	0.00	9	57.06	56.90	-9	6,064	-0.15%
2018/06/26	15	56.00	3	55.90	56.00	12	6,129	0.20%
2018/06/25	0	0.00	9	56.77	56.60	-9	6,399	-0.14%
2018/06/22	8	56.70	14	56.82	56.70	-6	6,855	-0.09%
2018/06/21	1	56.50	15	56.50	56.50	-14	6,885	-0.20%
2018/06/20	3	56.77	2	56.70	56.90	1	6,973	0.01%
2018/06/19	12	59.30	15	59.81	59.00	-3	7,225	-0.04%
2018/06/15	10	59.25	4	59.53	59.30	6	7,445	0.08%
2018/06/14	8	59.80	1	60.50	59.50	7	7,359	0.10%
2018/06/13	0	0.00	26	59.76	59.90	-26	7,333	-0.35%
2018/06/11	2	59.85	5	59.60	59.60	-3	7,387	-0.04%
2018/06/08	10	60.20	10	61.10	60.20	0	7,373	0.00%
2018/06/07	33	60.35	0	0.00	59.70	33	7,417	0.44%
2018/06/06	129	60.73	6	60.68	60.60	123	7,372	1.67%	大買/鉅額交易
2018/06/05	5	59.90	2	59.45	59.90	3	7,306	0.04%
2018/06/04	0	0.00	19	59.14	59.20	-19	7,203	-0.26%
2018/06/01	2	58.70	0	0.00	58.50	2	7,200	0.03%
2018/05/31	14	58.61	0	0.00	58.60	14	7,188	0.19%
2018/05/30	0	0.00	5	59.30	58.50	-5	7,156	-0.07%
2018/05/29	0	0.00	1	58.10	58.30	-1	7,114	-0.01%
2018/05/28	10	58.65	16	59.26	58.60	-6	7,133	-0.08%
2018/05/25	13	58.26	0	0.00	58.20	13	7,156	0.18%
2018/05/24	1	59.10	13	58.64	59.10	-12	7,129	-0.17%
2018/05/23	11	57.29	3	57.43	57.20	8	7,063	0.11%
2018/05/17	1	60.70	1	61.50	59.50	0	7,133	0.00%
2018/05/16	0	0.00	1	58.50	58.40	-1	6,987	-0.01%
2018/05/15	1	58.20	5	58.04	57.80	-4	7,014	-0.06%
2018/05/14	2	57.00	0	0.00	56.80	2	7,104	0.03%
2018/05/11	2	56.55	12	56.99	56.40	-10	7,124	-0.14%
2018/05/10	10	56.50	3	57.10	56.50	7	7,105	0.10%
2018/05/09	0	0.00	2	56.70	56.40	-2	7,127	-0.03%
2018/05/08	13	58.11	9	58.43	57.50	4	7,379	0.05%
2018/05/07	8	57.46	2	56.60	56.70	6	7,288	0.08%
2018/05/02	5	59.44	3	59.00	58.40	2	7,308	0.03%
2018/04/30	1	56.30	1	57.20	60.50	0	7,271	0.00%
2018/04/27	2	56.15	2	56.10	55.00	0	7,150	0.00%
2018/04/26	0	0.00	1	60.00	57.40	-1	7,033	-0.01%
2018/04/25	0	0.00	5	60.30	60.70	-5	6,981	-0.07%
2018/04/24	5	60.00	0	0.00	60.00	5	7,009	0.07%
2018/04/20	1	62.00	0	0.00	62.50	1	7,074	0.01%
2018/04/18	8	62.40	1	61.40	61.80	7	7,038	0.10%
2018/04/17	8	62.75	1	63.20	61.80	7	7,018	0.10%
2018/04/16	3	62.57	10	62.50	62.10	-7	6,974	-0.10%
2018/04/13	12	63.10	7	63.43	63.00	5	6,967	0.07%
2018/04/12	2	63.90	0	0.00	63.60	2	7,059	0.03%
2018/04/11	1	65.00	2	63.90	63.70	-1	7,116	-0.01%
2018/04/10	0	0.00	1	66.00	64.50	-1	7,222	-0.01%
2018/04/09	7	69.54	0	0.00	66.50	7	7,178	0.10%
2018/04/03	1	67.20	1	67.70	67.60	0	7,098	0.00%
2018/04/02	0	0.00	1	69.80	67.30	-1	7,089	-0.01%
2018/03/29	3	66.87	2	67.20	66.30	1	6,865	0.01%
2018/03/28	20.5	67.26	28	66.73	66.20	-7.5	6,917	-0.11%
2018/03/27	1	64.00	37	66.66	67.00	-36	7,085	-0.51%
2018/03/23	12	64.03	4	64.65	63.90	8	6,718	0.12%
2018/03/22	71	68.03	46	68.86	66.00	25	6,790	0.37%
2018/03/21	5	65.22	1	65.10	67.60	4	6,851	0.06%
2018/03/13	1	62.40	1	63.30	63.00	0	6,827	0.00%
2018/03/07	0	0.00	12	59.60	60.50	-12	6,847	-0.18%
2018/03/06	1	60.60	1	60.70	60.50	0	6,860	0.00%
2018/03/05	12	61.33	12	62.23	60.50	0	6,887	0.00%
2018/03/02	12	61.00	0	0.00	61.00	12	6,868	0.17%
2018/02/21	0	0.00	1	61.50	63.00	-1	7,023	-0.01%
2018/02/12	1	60.20	0	0.00	59.90	1	6,981	0.01%
2018/02/06	4	64.28	8	62.86	62.30	-4	6,922	-0.06%
2018/02/05	1	67.60	1	67.90	68.60	0	6,841	0.00%
2018/02/02	3	70.40	1	70.30	70.60	2	6,869	0.03%
2018/02/01	1	71.10	81	71.50	70.50	-80	6,928	-1.15%
2018/01/31	85	71.06	1	72.90	71.00	84	6,891	1.22%
2018/01/30	0	0.00	78	71.40	71.40	-78	6,613	-1.18%
2018/01/29	78	70.31	77	70.99	70.20	1	6,547	0.02%
2018/01/26	0	0.00	1	69.10	69.30	-1	6,519	-0.02%
2018/01/25	2	68.50	1	69.80	68.60	1	6,529	0.02%
2018/01/24	2	69.30	4	69.35	69.20	-2	6,512	-0.03%
2018/01/23	1	70.80	0	0.00	69.50	1	6,482	0.02%
2018/01/17	100.1	73.50	22	73.00	73.00	78.1	6,488	1.20%
2018/01/16	0	0.00	1	73.00	72.60	-1	6,478	-0.02%
2018/01/12	0	0.00	1	71.30	71.30	-1	6,496	-0.02%
2018/01/11	3	70.43	5	70.60	70.20	-2	6,582	-0.03%
2018/01/09	0	0.00	45	72.91	72.30	-45	6,799	-0.66%
2018/01/08	41	72.02	5	72.30	72.00	36	6,845	0.53%
2018/01/05	0	0.00	1	75.80	75.20	-1	6,877	-0.01%
2018/01/04	56	74.64	53	75.66	75.60	3	6,877	0.04%
2018/01/03	3	74.60	4	74.70	74.20	-1	6,916	-0.01%