宏達電 (2498)-兆豐-台中港券商分點個股進出

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
42.45
漲跌
▲0.45
漲幅
+1.07%
成交量
3,275張
產業
上市通信網路類股
1091人加入追蹤

立即追蹤
本地時間:14:30

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

宏達電 (2498)籌碼相關－兆豐-台中港券商分點個股進出

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

兆豐-台中港券商分點個股進出
兆豐-台中港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
2024/05/06	2	42.83	0	0.00	42.80	2	4,583	0.04%
2024/05/03	2	43.05	2	43.15	42.85	0	4,605	0.00%
2024/05/02	3	42.70	0	0.00	42.65	3	4,628	0.06%
2024/04/30	1	42.90	5	43.00	42.65	-4	4,710	-0.08%
2024/04/29	1	43.20	0	0.00	43.40	1	4,755	0.02%
2024/04/26	12	42.19	0	0.00	42.05	12	4,783	0.25%
2024/04/25	0	0.00	5	42.25	41.70	-5	4,837	-0.10%
2024/04/24	0	0.00	0	42.50	42.40	0	4,880	0.00%
2024/04/23	1	42.00	0	0.00	42.15	1	4,994	0.02%
2024/04/22	1	41.60	2	42.28	41.45	-1	5,075	-0.02%
2024/04/19	8.2	41.84	2.3	41.58	41.45	6	5,086	0.12%
2024/04/18	2	42.45	1	43.25	43.25	1	5,124	0.02%
2024/04/17	6	43.08	0	0.00	42.80	6	5,293	0.11%
2024/04/16	8	43.92	0	0.00	42.90	8	5,669	0.14%
2024/04/15	6	45.58	1	45.15	45.15	5	6,724	0.07%
2024/04/12	2	46.20	0	0.00	46.05	2	7,381	0.03%
2024/04/11	6	45.72	3	45.45	45.55	3	7,361	0.04%
2024/04/10	1	46.65	11	46.76	46.40	-10	7,393	-0.14%
2024/04/09	12	46.39	1.5	46.67	46.65	10.5	7,483	0.14%
2024/04/08	2	47.18	16	47.40	47.45	-14	7,516	-0.19%
2024/04/03	12	46.83	1	47.20	47.20	11	7,548	0.15%
2024/04/02	6	47.58	1	47.50	47.50	5	7,602	0.07%
2024/04/01	0	48.08	11	47.98	48.25	-11	7,772	-0.14%
2024/03/29	10	47.40	0	0.00	47.20	10	7,874	0.13%
2024/03/28	1	48.20	2	47.58	47.65	-1	8,335	-0.01%
2024/03/27	0	0.00	1	48.25	47.65	-1	8,601	-0.01%
2024/03/26	7	47.76	5	47.85	47.85	2	8,590	0.02%
2024/03/25	29	48.33	26	48.08	48.00	3	8,579	0.03%
2024/03/22	2	46.60	3	47.23	47.45	-1	8,472	-0.01%
2024/03/21	2	46.70	17	46.90	47.05	-15	8,556	-0.18%
2024/03/20	0	0.00	0	46.20	46.00	0	8,743	0.00%
2024/03/19	0	45.75	0	45.55	45.65	0	9,139	0.00%
2024/03/14	1	45.50	0	0.00	45.50	1	9,179	0.01%
2024/03/13	3	46.77	1	45.90	45.90	2	9,195	0.02%
2024/03/12	2	46.63	1	47.25	47.25	1	9,209	0.01%
2024/03/11	1	45.95	4	46.05	46.20	-3	9,198	-0.03%
2024/03/08	5.8	46.26	2	45.90	45.90	3.8	9,224	0.04%
2024/03/07	2	46.80	8	46.98	47.00	-6	9,146	-0.07%
2024/03/06	5.5	47.79	26	47.38	47.10	-20.5	9,092	-0.23%
2024/03/05	1	49.70	11	49.00	48.90	-10	8,969	-0.11%
2024/03/04	1	49.15	5	49.37	49.20	-4	8,958	-0.04%
2024/03/01	68	49.46	68	48.84	48.95	0	8,982	0.00%
2024/02/29	102	49.02	108	48.77	48.75	-6	8,985	-0.07%	大買/大賣/
2024/02/27	20	49.79	16	50.20	48.60	4	9,009	0.04%
2024/02/26	2	48.50	3	49.03	49.00	-1	8,870	-0.01%
2024/02/23	6	48.93	3	48.67	48.50	3	8,971	0.03%
2024/02/22	6	49.37	9	49.50	49.00	-3	8,973	-0.03%
2024/02/21	1	49.30	6	49.68	49.55	-5	9,009	-0.06%
2024/02/20	13	49.53	6.7	49.48	49.20	6.3	9,182	0.07%
2024/02/19	1	50.70	3	50.30	50.00	-2	9,162	-0.02%
2024/02/16	3	49.52	6	50.20	50.00	-3	9,254	-0.03%
2024/02/15	4	48.96	11	48.93	49.35	-7	9,323	-0.08%
2024/02/05	7	49.09	6	49.05	49.05	1	9,356	0.01%
2024/02/02	16	51.01	13	50.19	50.00	3	9,286	0.03%
2024/02/01	10	50.17	8	50.50	50.70	2	9,271	0.02%
2024/01/31	4	49.65	3	49.17	49.10	1	9,321	0.01%
2024/01/30	4	50.09	3	49.70	49.50	1	9,409	0.01%
2024/01/29	7	50.09	6	50.45	50.50	1	9,445	0.01%
2024/01/26	1	49.85	0	0.00	50.00	1	9,673	0.01%
2024/01/25	3	51.07	2	50.80	50.50	1	9,699	0.01%
2024/01/24	13	51.95	13	52.35	51.40	0	9,681	0.00%
2024/01/23	3	51.73	4	51.78	51.70	-1	9,628	-0.01%
2024/01/22	3	51.07	4	51.40	51.50	-1	9,589	-0.01%
2024/01/19	2	50.08	1	50.30	50.30	1	9,606	0.01%
2024/01/18	8	50.04	1	50.10	50.40	7	9,580	0.07%
2024/01/17	5	50.30	4	49.73	49.15	1	9,534	0.01%
2024/01/16	7	50.41	3	50.30	50.30	4	9,430	0.04%
2024/01/15	6	51.73	5	51.60	51.30	1	9,357	0.01%
2024/01/12	10	51.71	14	52.14	51.60	-4	9,351	-0.04%
2024/01/11	19	52.23	9	52.74	52.10	10	9,297	0.11%
2024/01/10	39.5	53.09	12	52.95	52.20	27.5	9,242	0.30%
2024/01/09	114	53.66	49.6	54.41	54.70	64.5	8,994	0.72%	大買/
2024/01/08	2	53.40	17	53.56	52.90	-15	7,866	-0.19%
2024/01/05	9	49.11	3	49.12	48.90	6	7,192	0.08%
2024/01/04	10	48.91	3	48.72	48.65	7	7,219	0.10%
2024/01/03	7	49.53	4	49.53	49.40	3	7,236	0.04%
2024/01/02	8	50.98	6	51.80	50.70	2	7,178	0.03%
2023/12/29	31	51.58	31	51.78	51.30	0	7,236	0.00%
2023/12/28	35	52.29	36	51.73	51.60	-1	7,246	-0.01%
2023/12/27	24	52.67	6	52.48	52.10	18	7,194	0.25%
2023/12/26	9	51.58	4	52.05	51.50	5	7,015	0.07%
2023/12/25	11.1	52.80	35	53.14	52.00	-24	6,901	-0.35%
2023/12/22	8	51.20	29	51.07	51.20	-21	6,432	-0.33%
2023/12/21	1	48.91	1	49.15	49.15	0	6,176	0.00%
2023/12/20	8	49.35	4	49.38	49.55	4	6,172	0.07%
2023/12/19	9	48.56	5.1	48.54	48.65	3.9	6,148	0.06%
2023/12/18	15	49.39	2	49.28	49.25	13	6,148	0.21%
2023/12/15	31.6	50.67	8	50.53	50.80	23.6	6,065	0.39%
2023/12/14	15	51.29	60	50.43	52.00	-45	5,873	-0.77%
2023/12/13	5	48.27	2	48.30	48.30	3	5,425	0.06%
2023/12/12	6	48.54	2	48.30	48.30	4	5,435	0.07%
2023/12/11	8	48.98	6	49.55	48.70	2	5,466	0.04%
2023/12/08	1	48.80	0	0.00	48.85	1	5,475	0.02%
2023/12/07	25	48.62	2	49.80	48.40	23	5,460	0.42%
2023/12/06	3	48.97	1	48.90	48.90	2	5,428	0.04%
2023/12/05	3	49.35	1	49.20	49.20	2	5,435	0.04%
2023/12/04	1	49.65	3	49.88	49.75	-2	5,473	-0.04%
2023/12/01	4	49.70	1	49.45	49.45	3	5,453	0.06%
2023/11/30	1	49.90	8	50.25	50.20	-7	5,414	-0.13%
2023/11/29	1	49.65	2	49.85	49.65	-1	5,370	-0.02%
2023/11/28	2	49.05	19	49.47	50.00	-17	5,348	-0.32%
2023/11/27	7	48.78	11	49.32	48.45	-4	5,299	-0.08%
2023/11/24	6	49.33	5.7	49.48	49.05	0.3	5,291	0.01%
2023/11/23	20	49.99	13	50.18	50.10	7	5,249	0.13%
2023/11/22	9.6	49.78	17.2	49.71	50.00	-7.6	5,226	-0.14%
2023/11/21	3	49.22	1	49.30	49.30	2	5,125	0.04%
2023/11/20	9	49.08	2	49.10	49.15	7	5,091	0.14%
2023/11/17	12	49.35	9	49.26	49.45	3	5,037	0.06%
2023/11/16	3	48.05	1	48.15	48.15	2	4,841	0.04%
2023/11/15	2	48.00	9	48.03	48.00	-7	4,817	-0.14%
2023/11/14	0	0.00	15	47.32	47.20	-15	4,728	-0.32%
2023/11/13	7	46.74	4	46.31	46.75	3	4,668	0.06%
2023/11/10	17	45.80	1	46.35	45.90	16	4,645	0.34%
2023/11/09	2	46.83	0	0.00	46.30	2	4,668	0.04%
2023/11/08	3	46.95	16	47.35	47.40	-13	4,731	-0.27%
2023/11/07	7.1	46.18	11	46.33	46.05	-4	4,652	-0.08%
2023/11/06	7	48.13	3	48.10	48.10	4	4,602	0.09%
2023/11/03	10	47.68	10	47.77	47.40	0	4,549	0.00%
2023/11/02	2	45.53	5	46.10	45.85	-3	4,356	-0.07%
2023/11/01	1	44.50	1	44.80	44.75	0	4,470	0.00%
2023/10/31	5	44.87	2	44.45	44.10	3	4,598	0.07%
2023/10/30	7	46.30	0	0.00	45.75	7	4,807	0.15%
2023/10/27	6	46.11	5	46.64	46.00	1	4,872	0.02%
2023/10/26	2	45.30	0	0.00	45.15	2	4,880	0.04%
2023/10/25	0	0.00	2	46.53	46.60	-2	4,945	-0.04%
2023/10/24	2	45.60	0	0.00	45.70	2	5,041	0.04%
2023/10/23	0	45.20	1	45.30	45.30	-1	5,087	-0.02%
2023/10/20	5	45.29	4	44.84	45.70	1	5,146	0.02%
2023/10/19	10	46.15	6	46.30	45.85	4	5,182	0.08%
2023/10/18	27	46.78	6	47.30	46.60	21	5,274	0.40%
2023/10/17	28	49.54	19	50.12	48.10	9	5,172	0.17%
2023/10/16	7	49.13	0	0.00	49.05	7	5,121	0.14%
2023/10/13	2	49.98	2	50.10	50.10	0	5,240	0.00%
2023/10/12	1	50.00	10	50.39	50.30	-9	5,366	-0.17%
2023/10/11	6	49.63	8	50.26	49.25	-2	5,491	-0.04%
2023/10/06	5	49.74	0	0.00	49.65	5	5,673	0.09%
2023/10/05	7	50.09	35	50.13	50.30	-28	6,014	-0.47%
2023/10/04	2	47.88	0	0.00	47.45	2	6,175	0.03%
2023/09/28	1	48.35	1	48.30	48.10	0	6,410	0.00%
2023/09/27	1	48.60	2	48.80	48.60	-1	6,431	-0.02%
2023/09/26	1	48.70	0	0.00	48.65	1	6,496	0.02%
2023/09/25	1.1	49.69	1	49.80	49.45	0.1	6,506	0.00%
2023/09/22	1	48.75	1	49.20	49.65	0	6,536	0.00%
2023/09/21	2	48.45	1	48.75	48.45	1	6,600	0.02%
2023/09/20	0	0.00	1	49.60	49.20	-1	6,605	-0.02%
2023/09/19	9	49.80	0	0.00	49.45	9	6,662	0.14%
2023/09/15	30	50.50	2	50.50	50.40	28	6,888	0.41%
2023/09/14	0	50.60	31	50.36	50.90	-31	6,926	-0.45%
2023/09/13	2	49.60	1	49.40	49.50	1	6,999	0.01%
2023/09/12	22	49.70	22	49.94	49.80	0	7,080	0.00%
2023/09/11	21	49.41	0	0.00	49.30	21	7,089	0.30%
2023/09/08	10	50.23	1	50.30	50.10	9	7,114	0.13%
2023/09/07	0	51.33	0	0.00	51.00	0	7,133	0.00%
2023/09/06	2	52.80	1	51.80	51.80	1	7,155	0.01%
2023/09/05	0	0.00	0	52.80	53.00	0	7,188	0.00%
2023/09/04	0	51.90	0	0.00	52.70	0	7,287	0.00%
2023/08/31	2	52.85	10	53.02	52.80	-8	7,669	-0.10%
2023/08/30	1	52.50	1	52.40	52.50	0	8,030	0.00%
2023/08/29	1	51.80	2	51.50	51.80	-1	8,139	-0.01%
2023/08/28	0	50.90	1	51.10	50.40	-1	8,214	-0.01%
2023/08/25	5	51.50	1	51.10	51.10	4	8,264	0.05%
2023/08/24	9	51.60	1	51.00	51.10	8	8,394	0.10%
2023/08/23	0	0.00	1	51.30	51.50	-1	8,696	-0.01%
2023/08/22	5	51.18	0	0.00	50.70	5	8,767	0.06%
2023/08/21	1	50.90	1	51.20	51.20	0	8,833	0.00%
2023/08/18	0	50.80	3	50.80	50.70	-3	8,856	-0.03%
2023/08/16	5.1	50.20	10	50.20	50.40	-4.9	8,956	-0.05%
2023/08/15	0	0.00	1.4	49.93	50.00	-1.4	8,958	-0.02%
2023/08/14	3	49.20	3	49.17	49.10	0	9,137	0.00%
2023/08/11	2	50.05	2	50.25	50.10	0	9,121	0.00%
2023/08/09	13	51.92	1	51.70	51.90	12	9,074	0.13%
2023/08/08	2	51.80	2	52.10	51.90	0	9,086	0.00%
2023/08/07	4	50.48	4	51.20	52.30	0	9,133	0.00%
2023/08/04	8	51.53	2	51.65	51.10	6	9,024	0.07%
2023/08/02	16	53.24	6	54.62	52.50	10	8,926	0.11%
2023/08/01	8	55.86	2	55.60	55.60	6	8,713	0.07%
2023/07/31	0	0.00	2	56.10	55.80	-2	8,672	-0.02%
2023/07/28	13	56.00	9	55.93	56.00	4	8,619	0.05%
2023/07/27	0	0.00	1	57.30	57.20	-1	8,602	-0.01%
2023/07/26	3	56.07	1	56.50	55.50	2	8,529	0.02%
2023/07/25	1	56.30	1	55.70	55.70	0	8,563	0.00%
2023/07/24	2	56.50	1	56.30	56.30	1	8,609	0.01%
2023/07/21	1	57.80	4	56.93	57.80	-3	8,621	-0.03%
2023/07/20	2.4	56.38	2	56.20	57.00	0.4	8,657	0.00%
2023/07/19	3	56.20	16.3	56.52	55.60	-13.3	8,690	-0.15%
2023/07/18	2	58.15	6	56.95	56.70	-4	8,788	-0.05%
2023/07/17	1	57.70	0	0.00	58.50	1	8,914	0.01%
2023/07/14	15	58.67	26	59.02	58.80	-11	8,991	-0.12%
2023/07/13	24	59.19	6.1	59.35	58.40	18	8,953	0.20%
2023/07/12	5	59.16	2	58.96	57.70	3	8,770	0.03%
2023/07/11	11	57.48	4	58.00	58.00	7	8,506	0.08%
2023/07/10	0	0.00	3	56.10	55.30	-3	8,312	-0.04%
2023/07/07	3.1	56.36	1	56.00	55.90	2.1	8,305	0.02%
2023/07/06	2	57.60	2	57.20	56.80	0	8,385	0.00%
2023/07/05	4	56.98	1	57.40	56.80	3	8,668	0.03%
2023/07/04	3	57.03	4	56.95	57.20	-1	9,133	-0.01%
2023/07/03	2	57.25	0.2	57.70	57.10	1.8	9,220	0.02%
2023/06/28	0.1	56.50	1	56.50	56.40	-0.9	9,417	-0.01%
2023/06/27	3	56.73	0	0.00	56.40	3	9,657	0.03%
2023/06/26	4	57.93	4	57.73	57.40	0	9,898	0.00%
2023/06/21	2.4	58.36	1	58.70	58.70	1.4	10,018	0.01%
2023/06/20	4.1	58.88	0.1	58.90	58.70	4	9,944	0.04%
2023/06/19	1	58.80	0	0.00	58.90	1	10,023	0.01%
2023/06/16	2.3	60.79	3	60.57	60.50	-0.7	10,044	-0.01%
2023/06/15	0	0.00	2	60.55	60.20	-2	10,095	-0.02%
2023/06/14	1	60.60	2	60.40	60.20	-1	10,260	-0.01%
2023/06/13	37	60.99	35.3	61.13	61.00	1.7	10,510	0.02%
2023/06/12	32	60.43	60	60.38	60.20	-28	10,964	-0.26%
2023/06/09	44	60.99	13	61.35	60.40	31	11,189	0.28%
2023/06/08	25.1	60.92	28	60.81	60.40	-3	11,507	-0.03%
2023/06/07	3	61.63	4	61.67	62.00	-1	11,855	-0.01%
2023/06/06	13.3	61.94	7	61.64	61.00	6.3	12,463	0.05%
2023/06/05	8.2	64.24	9.1	64.46	63.60	-0.8	12,483	-0.01%
2023/06/02	1.1	63.27	3	63.00	62.90	-2	12,292	-0.02%
2023/06/01	10	62.09	4	62.30	62.40	6	12,408	0.05%
2023/05/31	1	62.40	5	62.02	61.80	-4	12,681	-0.03%
2023/05/30	0	61.90	4.2	61.76	61.80	-4.1	13,018	-0.03%
2023/05/29	23	61.57	32.1	61.83	61.50	-9	13,433	-0.07%
2023/05/26	4	58.53	3	59.03	58.40	1	13,751	0.01%
2023/05/25	3	59.87	1.1	60.38	59.40	2	14,297	0.01%
2023/05/24	1	59.70	1.1	59.60	59.60	-0.1	14,541	0.00%
2023/05/23	5	60.00	2	60.00	60.10	3	15,234	0.02%
2023/05/22	6.1	60.03	4	60.15	60.30	2.1	15,543	0.01%
2023/05/19	0	0.00	2	59.05	59.00	-2	15,668	-0.01%
2023/05/18	13	59.31	16.1	59.57	58.90	-3.1	15,860	-0.02%
2023/05/17	11	57.70	7.1	58.24	58.40	4	16,248	0.02%
2023/05/16	0.2	57.60	2.2	57.43	57.60	-2	16,400	-0.01%
2023/05/15	4	56.85	0	0.00	56.60	4	16,607	0.02%
2023/05/12	1	57.20	14	55.90	57.20	-13	17,142	-0.08%
2023/05/11	1	55.90	4	56.70	56.00	-3	17,695	-0.02%
2023/05/08	2	57.55	1.1	57.45	57.40	0.9	19,949	0.00%
2023/05/05	0	0.00	2	57.30	57.30	-2	21,816	-0.01%
2023/05/04	0	0.00	2	56.85	56.80	-2	22,378	-0.01%
2023/05/03	2	56.55	13	57.20	56.50	-11	22,607	-0.05%
2023/05/02	1	57.00	2	57.30	57.50	-1	22,964	0.00%
2023/04/28	6	57.10	1	57.20	56.70	5	23,193	0.02%
2023/04/27	1	56.00	2	56.10	56.20	-1	23,205	0.00%
2023/04/26	8	55.70	6	56.28	56.50	2	23,243	0.01%
2023/04/25	2.1	56.17	7	56.20	55.90	-4.9	23,544	-0.02%
2023/04/24	5	58.18	1	57.90	58.00	4	23,797	0.02%
2023/04/21	4	58.68	2	58.45	58.10	2	23,910	0.01%
2023/04/20	10.1	60.38	3	59.87	59.60	7.1	23,913	0.03%
2023/04/19	6.1	62.56	6	63.00	61.70	0.1	23,949	0.00%
2023/04/18	9	64.70	11.1	63.70	63.30	-2.1	24,001	-0.01%
2023/04/17	2	65.00	4	64.83	64.60	-2	24,530	-0.01%
2023/04/14	1	63.92	0.2	64.10	64.30	0.8	24,969	0.00%
2023/04/13	0	63.93	2	63.90	63.70	-2	25,245	-0.01%
2023/04/12	4	64.60	1	64.50	64.70	3	25,380	0.01%
2023/04/11	8	65.26	9.3	65.09	64.30	-1.3	25,460	-0.01%
2023/04/10	13	65.02	11.1	65.29	65.20	2	25,447	0.01%
2023/04/07	53	65.30	46	64.79	64.10	7	25,252	0.03%
2023/04/06	0	0.00	5	63.52	63.60	-5	24,885	-0.02%
2023/03/31	0.1	62.01	0	0.00	62.60	0.1	24,950	0.00%
2023/03/30	14	61.70	0.2	61.80	62.00	13.8	25,029	0.06%
2023/03/29	0	0.00	2	62.10	61.60	-2	25,176	-0.01%
2023/03/28	18.2	62.45	4	62.98	61.70	14.2	25,355	0.06%
2023/03/27	6.1	64.55	8	64.00	63.60	-1.9	25,215	-0.01%
2023/03/24	1	64.00	7	63.79	63.00	-6	25,157	-0.02%
2023/03/23	0	0.00	2.3	62.93	63.10	-2.3	25,160	-0.01%
2023/03/22	4.3	63.42	4.1	63.21	63.30	0.2	25,290	0.00%
2023/03/21	5	63.54	4	63.20	62.70	1	25,422	0.00%
2023/03/20	2	63.05	4	62.93	63.20	-2	25,545	-0.01%
2023/03/17	4	61.45	2	62.20	62.20	2	25,901	0.01%
2023/03/16	1.3	61.88	3.4	61.46	61.10	-2.1	26,237	-0.01%
2023/03/15	2	63.40	6.1	63.65	63.00	-4.1	26,537	-0.02%
2023/03/14	3.2	62.02	6	63.22	62.50	-2.8	26,978	-0.01%
2023/03/13	4	61.25	1	60.60	62.60	3	27,719	0.01%
2023/03/10	11.2	62.41	12	62.81	62.60	-0.8	28,235	0.00%
2023/03/09	25	65.92	13	65.97	64.40	12	29,472	0.04%
2023/03/08	3	63.73	3	63.87	63.40	0	29,774	0.00%
2023/03/07	15.1	65.20	16	65.01	64.90	-0.9	29,637	0.00%
2023/03/06	3	64.83	3	64.54	64.80	0	29,643	0.00%
2023/03/03	17.3	64.17	16.1	64.02	63.60	1.2	29,568	0.00%
2023/03/02	23.1	65.76	28	64.83	64.80	-4.9	29,462	-0.02%
2023/03/01	76.7	67.06	67.2	66.35	66.10	9.5	29,189	0.03%
2023/02/24	66.6	66.69	55	65.90	65.40	11.6	28,773	0.04%
2023/02/23	55	66.94	62.1	66.66	66.70	-7.1	28,439	-0.02%
2023/02/22	8	65.06	19	65.22	64.60	-11	28,059	-0.04%
2023/02/21	35	67.52	22	67.05	66.70	13	27,948	0.05%
2023/02/20	16	66.82	7	66.77	66.90	9	27,536	0.03%
2023/02/17	2	65.55	5	66.04	65.80	-3	27,439	-0.01%
2023/02/16	2	65.20	1	65.40	65.60	1	27,622	0.00%
2023/02/15	5.4	63.51	10	64.17	64.50	-4.6	27,729	-0.02%
2023/02/14	3	66.23	20	65.65	65.50	-17	27,359	-0.06%
2023/02/13	8.2	65.46	6	65.77	65.20	2.2	27,496	0.01%
2023/02/10	14.2	66.40	17	65.81	65.50	-2.8	27,637	-0.01%
2023/02/09	18.1	67.06	37	67.06	67.70	-18.9	27,428	-0.07%
2023/02/08	53.3	66.47	55	66.43	66.30	-1.8	27,527	-0.01%
2023/02/07	28.2	66.46	23	66.58	66.10	5.2	27,519	0.02%
2023/02/06	43	66.90	57.1	67.26	68.70	-14.1	27,040	-0.05%
2023/02/03	76.1	66.88	69.3	67.20	65.10	6.8	26,040	0.03%
2023/02/02	9	65.93	23.3	66.62	66.90	-14.3	24,490	-0.06%
2023/02/01	7	60.94	10	60.69	60.90	-3	24,173	-0.01%
2023/01/31	24	61.32	42	60.55	60.80	-18	24,234	-0.07%
2023/01/30	12	58.88	28	58.77	59.50	-16	24,065	-0.07%
2023/01/17	1	57.00	3	57.20	57.20	-2	24,033	-0.01%
2023/01/16	5	57.32	4	57.35	57.20	1	24,166	0.00%
2023/01/13	23	58.39	24	57.95	57.30	-1	24,282	0.00%
2023/01/12	39.1	60.01	64	59.91	59.50	-24.9	24,235	-0.10%
2023/01/11	13.7	59.21	9	59.44	59.00	4.6	24,121	0.02%
2023/01/10	8	58.93	6	59.13	58.80	2	24,312	0.01%
2023/01/09	10	59.32	20	59.20	58.70	-10	24,559	-0.04%
2023/01/06	1	59.50	13	58.65	58.50	-12	24,854	-0.05%
2023/01/05	59	59.46	46.1	59.27	58.70	13	25,296	0.05%
2023/01/04	23	58.91	29	59.09	58.80	-6	25,241	-0.02%
2023/01/03	8	56.95	52	57.97	58.10	-44	25,223	-0.17%
2022/12/30	18	56.25	8	56.66	55.70	10	25,198	0.04%
2022/12/29	8	55.35	4	55.43	55.70	4	25,355	0.02%
2022/12/28	38.1	56.47	13	56.69	55.70	25	25,989	0.10%
2022/12/27	15.1	56.72	13	57.07	57.10	2.1	26,174	0.01%
2022/12/26	3	55.60	0	55.90	55.70	3	26,380	0.01%
2022/12/23	3	55.00	3	55.03	55.00	0	26,855	0.00%
2022/12/22	3	56.27	3	56.03	55.40	0	27,133	0.00%
2022/12/21	9	55.29	2	55.74	55.80	7	27,737	0.03%
2022/12/20	1	56.70	1	54.60	54.40	0	28,192	0.00%
2022/12/19	10	57.05	4	56.70	56.40	6	28,938	0.02%
2022/12/16	3	57.57	6	57.48	57.20	-3	29,573	-0.01%
2022/12/15	17	58.55	3	58.47	58.20	14	30,474	0.05%
2022/12/14	2	58.20	2	58.45	58.40	0	31,185	0.00%
2022/12/13	16	59.57	11	59.31	58.40	5	31,538	0.02%
2022/12/12	12	60.07	12	58.95	58.90	0	31,888	0.00%
2022/12/09	38	60.02	28.1	59.44	59.40	10	31,984	0.03%
2022/12/08	11	59.59	7	59.41	59.90	4	31,994	0.01%
2022/12/07	67.1	59.75	77	59.21	58.00	-9.9	32,125	-0.03%
2022/12/06	53.1	60.73	53	61.19	59.90	0.1	32,225	0.00%
2022/12/05	44	60.80	46.1	61.10	60.40	-2.1	32,529	-0.01%
2022/12/02	80.1	58.20	114.1	58.65	59.10	-34.1	31,931	-0.11%	大賣/
2022/12/01	193.4	59.41	169.2	58.64	57.80	24.2	31,833	0.08%	大買/大賣/
2022/11/30	76.4	54.31	93	56.17	57.60	-16.7	31,310	-0.05%
2022/11/29	7	51.90	5	51.92	52.40	2	31,608	0.01%
2022/11/28	5	51.72	2	51.60	51.50	3	33,714	0.01%
2022/11/25	5	53.64	5	53.42	52.70	0	34,360	0.00%
2022/11/24	11	53.45	20	53.70	53.40	-9	35,383	-0.03%
2022/11/23	17	52.68	1	52.43	52.40	16	35,608	0.04%
2022/11/22	20	52.99	2	52.80	52.80	18	35,980	0.05%
2022/11/21	10	53.73	8	53.23	52.80	2	37,064	0.01%
2022/11/18	2	54.29	2	53.75	53.40	0	37,282	0.00%
2022/11/17	2	54.85	13	55.11	54.70	-11	38,061	-0.03%
2022/11/16	14.2	54.59	4	54.68	54.50	10.2	38,499	0.03%
2022/11/15	4	53.93	4	54.25	54.30	0	38,967	0.00%
2022/11/14	5	53.76	25.2	54.23	54.30	-20.2	39,829	-0.05%
2022/11/11	6.1	53.65	13.3	53.83	52.40	-7.2	40,889	-0.02%
2022/11/10	3	52.77	8	52.98	52.70	-5	41,712	-0.01%
2022/11/09	3	52.90	15.1	52.87	53.40	-12.1	42,307	-0.03%
2022/11/08	22	52.95	11.1	52.97	51.80	10.9	43,100	0.03%
2022/11/07	4	52.70	2.1	53.01	52.50	1.9	43,801	0.00%
2022/11/04	20	53.07	6	53.47	53.50	14	44,700	0.03%
2022/11/03	40	52.42	42	51.97	52.70	-2	44,986	0.00%
2022/11/02	33	50.62	18	51.02	50.50	15	45,218	0.03%
2022/11/01	3.1	50.43	4	50.80	50.90	-1	46,009	0.00%
2022/10/31	2	49.00	6.5	50.30	50.50	-4.5	46,929	-0.01%
2022/10/28	3.7	48.83	6	48.43	48.30	-2.3	48,686	0.00%
2022/10/27	2	48.60	7	49.44	50.30	-5	49,722	-0.01%
2022/10/25	3	49.42	2	49.13	49.05	1	51,129	0.00%
2022/10/24	2	50.13	5	50.00	49.65	-3	52,478	-0.01%
2022/10/21	1	50.10	2	49.25	49.25	-1	54,504	0.00%
2022/10/20	1	51.20	1	50.60	51.00	0	55,537	0.00%
2022/10/19	1	52.30	1.3	52.60	51.70	-0.3	56,959	0.00%
2022/10/18	8	52.21	34	52.81	52.00	-26	58,860	-0.04%
2022/10/17	14.5	50.02	4	51.00	52.50	10.5	62,994	0.02%
2022/10/14	43	51.77	8	52.29	51.70	35	65,525	0.05%
2022/10/13	15	51.68	23	50.64	49.05	-8	66,365	-0.01%
2022/10/12	17	51.28	17	51.71	53.00	0	66,666	0.00%
2022/10/11	14.1	52.16	21	51.70	51.60	-6.9	67,341	-0.01%
2022/10/07	9.1	56.39	5	56.24	55.90	4.1	67,859	0.01%
2022/10/06	9	55.07	13	55.86	56.50	-4	69,128	-0.01%
2022/10/05	26	56.50	13	56.09	55.00	13	70,843	0.02%
2022/10/04	12	55.73	39.2	55.63	55.90	-27.2	71,871	-0.04%
2022/10/03	13	53.80	57	54.04	54.30	-44	72,857	-0.06%
2022/09/30	35.1	53.22	33	51.41	54.80	2.1	75,063	0.00%
2022/09/29	35	53.32	13	53.16	53.30	22	77,665	0.03%
2022/09/28	29.1	53.29	14	53.06	52.00	15.1	81,115	0.02%
2022/09/27	16	55.66	17	55.78	56.60	-1	82,606	0.00%
2022/09/26	100	57.99	49	57.59	56.00	51	83,725	0.06%
2022/09/23	22	61.58	21	61.83	60.80	1	84,788	0.00%
2022/09/22	45	63.91	48.1	63.68	62.70	-3.1	85,208	0.00%
2022/09/21	37.1	63.79	173.1	63.84	64.50	-136	85,680	-0.16%	大賣/鉅額交易
2022/09/20	26	62.79	36	62.78	62.80	-10	87,623	-0.01%
2022/09/19	149	62.53	51	62.12	61.30	98	87,693	0.11%	大買/
2022/09/16	2	61.50	243	61.53	61.20	-241	87,845	-0.27%	大賣/鉅額交易
2022/09/15	57	62.57	23.1	62.16	61.30	33.9	88,657	0.04%
2022/09/14	366.1	62.07	112	61.50	62.60	254.1	89,958	0.28%	大買/大賣/鉅額交易
2022/09/13	21	63.12	16.4	63.00	62.20	4.6	89,566	0.01%
2022/09/12	52.3	63.67	54	63.39	63.30	-1.8	89,038	0.00%
2022/09/08	21	61.01	32	60.85	60.80	-11	88,042	-0.01%
2022/09/07	57	60.24	32.3	60.23	60.40	24.7	87,776	0.03%
2022/09/06	96.2	63.27	92.2	62.27	60.10	4	87,085	0.00%
2022/09/05	46.5	64.42	47	63.87	63.40	-0.5	86,076	0.00%
2022/09/02	76	63.46	116.6	63.31	63.90	-40.6	84,883	-0.05%	大賣/
2022/09/01	70	61.21	60	60.33	60.20	10	82,647	0.01%
2022/08/31	96	61.13	109	61.13	62.30	-13	81,807	-0.02%	大賣/
2022/08/30	52	59.59	52	59.52	59.10	0	80,656	0.00%
2022/08/29	35	58.73	29	58.87	58.70	6	80,251	0.01%
2022/08/26	104.2	62.17	96.1	62.04	61.60	8.1	79,833	0.01%	大買/
2022/08/25	93.1	60.90	91	60.76	61.00	2.1	78,831	0.00%
2022/08/24	116	60.08	128	59.71	59.50	-12	78,464	-0.02%	大買/大賣/
2022/08/23	72.2	60.48	65	60.66	60.20	7.2	77,650	0.01%
2022/08/22	49	62.22	47	61.71	61.00	2	77,073	0.00%
2022/08/19	48.3	64.23	45	65.09	63.90	3.3	76,527	0.00%
2022/08/18	72.1	65.21	81	64.85	64.20	-9	75,462	-0.01%
2022/08/17	41	64.67	76.2	64.45	65.50	-35.2	74,055	-0.05%
2022/08/16	31	63.79	28	64.28	62.50	3	72,978	0.00%
2022/08/15	45.1	62.12	32	62.14	64.50	13.1	72,200	0.02%
2022/08/12	35.2	63.59	23	64.00	63.20	12.2	71,105	0.02%
2022/08/11	114	63.54	171.2	63.64	63.80	-57.2	70,103	-0.08%	大買/大賣/
2022/08/10	43	61.00	63	61.03	62.00	-20	69,002	-0.03%
2022/08/09	40	60.03	35.3	59.96	59.70	4.7	68,156	0.01%
2022/08/08	45.5	59.74	56	59.93	60.40	-10.6	67,502	-0.02%
2022/08/05	35.1	60.25	41.1	59.96	62.00	-6	66,539	-0.01%
2022/08/04	77.1	59.67	386	61.50	58.30	-308.9	65,593	-0.47%	大賣/鉅額交易
2022/08/03	57	65.22	44	65.08	63.30	13	63,697	0.02%
2022/08/02	355.1	64.26	60	64.33	64.30	295.1	62,596	0.47%	大買/鉅額交易
2022/08/01	75	65.66	67.1	65.91	65.80	7.9	61,911	0.01%
2022/07/29	150.3	65.72	164.1	65.78	65.10	-13.9	61,030	-0.02%	大買/大賣/
2022/07/28	134.2	66.80	294.1	66.31	65.40	-159.9	59,645	-0.27%	大買/大賣/鉅額交易
2022/07/27	78	64.15	68.1	63.89	64.70	9.9	57,530	0.02%
2022/07/26	76	65.50	622.1	64.78	64.20	-546.1	56,412	-0.97%	大賣/鉅額交易
2022/07/25	155.2	66.16	136	65.99	66.60	19.2	55,233	0.03%	大買/大賣/
2022/07/22	321.1	66.97	282	66.57	64.70	39.1	53,167	0.07%	大買/大賣/
2022/07/21	948	63.55	268	63.28	65.60	680	48,899	1.39%	大買/大賣/鉅額交易
2022/07/20	144	60.03	161	59.95	59.70	-17	46,099	-0.04%	大買/大賣/
2022/07/19	154	58.93	201	58.50	58.10	-47	44,897	-0.10%	大買/大賣/
2022/07/18	275	60.51	563	60.57	59.10	-288	44,100	-0.65%	大買/大賣/鉅額交易
2022/07/15	113	60.25	222	60.14	58.90	-109	42,995	-0.25%	大買/大賣/鉅額交易
2022/07/14	237	59.71	512	59.22	60.70	-275	42,083	-0.65%	大買/大賣/鉅額交易
2022/07/13	435.2	60.23	319.1	60.03	58.40	116.1	40,525	0.29%	大買/大賣/鉅額交易
2022/07/12	296.1	60.05	199	59.60	57.60	97.1	38,521	0.25%	大買/大賣/
2022/07/11	367.2	60.74	462	60.04	60.90	-94.9	36,860	-0.26%	大買/大賣/
2022/07/08	173	61.05	158.2	61.12	60.50	14.9	35,597	0.04%	大買/大賣/
2022/07/07	325	60.05	324.5	59.79	61.70	0.6	33,181	0.00%	大買/大賣/
2022/07/06	257.2	59.76	234	57.79	56.90	23.1	30,092	0.08%	大買/大賣/
2022/07/05	270	58.77	87	58.86	60.70	183	26,355	0.69%	大買/鉅額交易
2022/07/04	163	52.56	219	51.82	55.20	-56	24,146	-0.23%	大買/大賣/
2022/07/01	662.2	51.00	333	49.81	50.20	329.2	22,541	1.46%	大買/大賣/鉅額交易
2022/06/30	310	49.39	305	49.57	48.90	5	20,532	0.02%	大買/大賣/
2022/06/29	179.2	53.39	106.1	53.16	52.00	73.1	19,418	0.38%	大買/大賣/
2022/06/28	996.6	59.01	876	58.44	57.70	120.6	17,930	0.67%	大買/大賣/鉅額交易
2022/06/27	7	56.83	16.5	57.28	57.80	-9.5	15,291	-0.06%
2022/06/24	24.1	51.11	48.5	50.91	52.60	-24.5	14,754	-0.17%
2022/06/23	110	48.57	85	48.53	47.90	25	14,113	0.18%	大買/
2022/06/22	146	48.34	147.1	47.69	49.70	-1.1	13,272	-0.01%	大買/大賣/
2022/06/21	20	44.82	21.1	45.27	46.30	-1.1	11,791	-0.01%
2022/06/20	5	43.71	22	43.14	42.10	-17	11,763	-0.14%
2022/06/17	2	44.18	8	44.64	44.00	-6	11,742	-0.05%
2022/06/16	7	46.89	1	47.65	45.05	6	11,870	0.05%
2022/06/15	5	45.91	0	0.00	45.75	5	11,921	0.04%
2022/06/14	1.1	45.45	12	45.16	46.45	-10.9	12,146	-0.09%
2022/06/13	5.5	45.80	2	45.80	45.60	3.5	12,401	0.03%
2022/06/10	2	47.50	2	47.63	47.40	0	12,611	0.00%
2022/06/09	9	48.22	1	48.20	48.20	8	12,786	0.06%
2022/06/08	3	48.52	2	48.48	48.05	1	13,083	0.01%
2022/06/07	9	48.47	7.1	48.41	48.15	2	13,501	0.01%
2022/06/06	3	49.25	1	49.00	49.00	2	13,971	0.01%
2022/06/02	24.2	50.16	65	50.59	49.25	-40.8	14,489	-0.28%
2022/06/01	2	49.83	4	49.90	49.55	-2	14,792	-0.01%
2022/05/31	1	49.65	11	49.71	50.00	-10	15,290	-0.07%
2022/05/30	26	48.16	25	47.99	48.15	1	16,732	0.01%
2022/05/27	30	47.26	26	47.08	47.05	4	17,646	0.02%
2022/05/26	26	45.96	31	46.34	45.90	-5	17,706	-0.03%
2022/05/25	2	46.03	0	0.00	46.00	2	18,054	0.01%
2022/05/24	2	46.43	6	46.53	45.95	-4	18,678	-0.02%
2022/05/23	2	47.38	1	47.30	47.30	1	18,733	0.01%
2022/05/20	3	46.95	4	47.00	47.00	-1	19,058	-0.01%
2022/05/19	1	46.70	2.3	45.82	46.70	-1.3	19,154	-0.01%
2022/05/18	9	47.19	2	47.30	47.20	7	19,316	0.04%
2022/05/17	23	47.25	23	46.19	47.20	0	19,454	0.00%
2022/05/16	21	45.37	21	46.57	45.70	0	19,732	0.00%
2022/05/13	24	45.90	30	46.01	45.90	-6	19,998	-0.03%
2022/05/12	27	44.98	25	45.04	44.95	2	20,310	0.01%
2022/05/11	8.1	45.62	13	45.58	46.15	-4.9	20,437	-0.02%
2022/05/10	19	46.15	5	45.80	46.45	14	20,644	0.07%
2022/05/09	10	46.16	2	46.31	45.65	8	21,260	0.04%
2022/05/06	21	49.93	28	49.61	49.95	-7	21,534	-0.03%
2022/05/05	20	50.97	37.1	50.47	51.00	-17.1	22,316	-0.08%
2022/05/04	21	49.37	32.4	48.79	49.30	-11.4	22,796	-0.05%
2022/05/03	21	47.75	21	48.21	48.45	0	23,723	0.00%
2022/04/29	47.4	49.20	43.2	49.13	47.60	4.3	24,171	0.02%
2022/04/28	9	48.93	3	48.95	48.60	6	24,509	0.02%
2022/04/27	6.1	48.22	4	48.53	48.60	2.1	24,884	0.01%
2022/04/26	22	49.77	24	49.61	49.80	-2	25,059	-0.01%
2022/04/25	3.3	49.10	6	48.85	48.75	-2.7	25,311	-0.01%
2022/04/22	22	51.26	26	51.57	51.10	-4	25,912	-0.02%
2022/04/21	32	52.36	19	52.78	53.00	13	26,781	0.05%
2022/04/20	23	53.37	17	53.53	53.10	6	27,371	0.02%
2022/04/19	27	53.51	21	54.25	53.20	6	28,103	0.02%
2022/04/18	9.2	53.57	6	53.43	53.20	3.2	29,264	0.01%
2022/04/15	14	54.30	17	54.64	54.20	-3	29,725	-0.01%
2022/04/14	5	56.76	5	56.40	56.10	0	30,518	0.00%
2022/04/13	19	56.17	7	56.32	56.60	12	31,079	0.04%
2022/04/12	9	54.37	3	55.57	54.00	6	31,573	0.02%
2022/04/11	24.5	54.40	23.4	55.12	54.00	1.1	32,647	0.00%
2022/04/08	15	56.27	11	56.57	56.70	4	33,380	0.01%
2022/04/07	22	57.33	29	57.68	55.70	-7	33,765	-0.02%
2022/04/06	2.1	58.85	3	58.80	58.80	-0.9	34,281	0.00%
2022/04/01	11	59.05	8	58.70	60.00	3	35,009	0.01%
2022/03/31	25	59.94	26	60.48	59.20	-1	35,554	0.00%
2022/03/30	37	60.79	44	61.03	60.30	-7	37,297	-0.02%
2022/03/29	22	59.90	21	59.96	59.80	1	38,605	0.00%
2022/03/28	18	59.46	22	58.70	59.70	-4	40,366	-0.01%
2022/03/25	102	61.35	103	60.09	59.30	-1	41,209	0.00%	大買/大賣/
2022/03/24	56	61.01	62.1	60.96	61.80	-6.1	42,122	-0.01%
2022/03/23	28	59.61	27	59.99	59.70	1	42,768	0.00%
2022/03/22	17.1	59.00	18	58.29	59.30	-0.9	43,683	0.00%
2022/03/21	107	60.06	81	59.15	58.50	26	44,434	0.06%	大買/
2022/03/18	20	58.37	17	58.18	58.50	3	44,939	0.01%
2022/03/17	24	58.48	30	58.12	58.60	-6	45,225	-0.01%
2022/03/16	32	55.92	23	56.70	56.20	9	45,677	0.02%
2022/03/15	42	56.36	17	56.17	55.60	25	46,642	0.05%
2022/03/14	69	57.94	61	57.84	57.70	8	47,603	0.02%
2022/03/11	43	57.22	18	57.78	57.80	25	49,421	0.05%
2022/03/10	24	57.87	26	57.87	58.10	-2	50,458	0.00%
2022/03/09	92	56.54	106	56.60	56.10	-14	52,280	-0.03%	大賣/
2022/03/08	26	58.89	41	58.83	56.80	-15	53,122	-0.03%
2022/03/07	41	61.32	29	60.62	60.10	12	53,870	0.02%
2022/03/04	107	64.59	141	65.14	64.30	-34	54,730	-0.06%	大買/大賣/
2022/03/03	263	67.98	278	67.69	65.40	-15	55,378	-0.03%	大買/大賣/
2022/03/02	86.1	62.23	88.2	65.46	66.90	-2.1	55,289	0.00%
2022/03/01	22	60.19	22	59.37	60.90	0	56,108	0.00%
2022/02/25	46	58.75	26	59.26	57.90	20	56,859	0.04%
2022/02/24	26.4	59.66	11.3	59.26	57.70	15.1	58,297	0.03%
2022/02/23	7.1	61.94	3	62.20	62.10	4.1	58,653	0.01%
2022/02/22	8	62.81	4	63.18	61.50	4	61,135	0.01%
2022/02/21	6	64.55	0	0.00	64.40	6	62,116	0.01%
2022/02/18	30.1	65.17	27.3	65.02	65.80	2.9	64,354	0.00%
2022/02/17	17.3	64.80	25	65.15	65.20	-7.8	66,364	-0.01%
2022/02/16	17.2	64.60	25.2	65.15	64.40	-8	69,945	-0.01%
2022/02/15	19.6	64.26	25.1	65.04	63.00	-5.4	72,472	-0.01%
2022/02/14	21.2	64.76	34.5	64.50	63.90	-13.4	72,684	-0.02%
2022/02/11	19	67.62	16.4	67.95	68.30	2.7	72,541	0.00%
2022/02/10	97	68.31	91	67.86	67.70	6	72,614	0.01%
2022/02/09	121	68.61	112	68.24	67.90	9	72,466	0.01%	大買/大賣/
2022/02/08	52	66.15	55.5	66.56	66.90	-3.5	71,804	0.00%
2022/02/07	14.7	63.34	33.1	62.94	67.00	-18.4	71,431	-0.03%
2022/01/26	13.2	63.29	18	63.85	63.80	-4.9	70,997	-0.01%
2022/01/25	49.1	64.84	40.1	63.54	62.60	9	70,780	0.01%
2022/01/24	24	67.49	19	67.44	67.00	5	70,115	0.01%
2022/01/21	80.2	68.74	92.1	69.16	69.10	-11.9	69,798	-0.02%
2022/01/20	20	69.04	32	69.22	69.20	-12	69,315	-0.02%
2022/01/19	21.1	69.70	19	69.34	69.90	2	69,702	0.00%
2022/01/18	19.1	70.54	18	70.82	70.50	1.1	70,003	0.00%
2022/01/17	36	70.75	29	71.08	70.60	7	72,127	0.01%
2022/01/14	86.5	67.77	94	67.87	69.00	-7.6	75,490	-0.01%
2022/01/13	59	71.92	40.2	71.23	71.00	18.9	76,728	0.02%
2022/01/12	138.3	73.05	138	72.08	72.00	0.3	76,617	0.00%	大買/大賣/
2022/01/11	74.3	75.18	59.6	74.51	72.30	14.8	76,497	0.02%
2022/01/10	11	78.11	14	78.94	79.60	-3	75,611	0.00%
2022/01/07	47.2	79.24	15	79.63	78.00	32.2	75,101	0.04%
2022/01/06	53.1	80.81	37.5	81.68	82.00	15.6	74,186	0.02%
2022/01/05	56.1	82.95	7	84.31	81.60	49.1	73,565	0.07%
2022/01/04	79.1	85.56	84.2	86.96	84.60	-5.1	72,904	-0.01%
2022/01/03	53	86.17	112	86.29	86.00	-59	71,769	-0.08%	大賣/
2021/12/30	26	84.47	25	84.42	84.80	1	70,921	0.00%
2021/12/29	116	83.63	95	84.00	85.80	21	70,467	0.03%	大買/
2021/12/28	65.4	84.06	20	83.88	83.00	45.4	69,792	0.06%
2021/12/27	45	86.04	15	86.49	85.60	30	69,030	0.04%
2021/12/24	80	87.85	67	87.87	86.40	13	68,493	0.02%
2021/12/23	20	86.02	46.1	86.71	87.10	-26.1	66,633	-0.04%
2021/12/22	81	85.77	122	86.23	83.80	-41	65,222	-0.06%	大賣/
2021/12/21	33	83.48	21	83.57	83.00	12	63,397	0.02%
2021/12/20	27	82.11	98	83.70	84.90	-71	62,609	-0.11%
2021/12/17	53	81.02	49	81.33	80.80	4	61,374	0.01%
2021/12/16	60	81.93	45	82.14	83.30	15	60,439	0.02%
2021/12/15	68.1	77.94	83.1	77.40	80.10	-15	59,346	-0.03%
2021/12/14	53.3	76.42	34	77.02	75.70	19.3	58,582	0.03%
2021/12/13	77	80.91	59	81.03	80.10	18	57,890	0.03%
2021/12/10	54	81.07	38	81.31	80.70	16	57,413	0.03%
2021/12/09	81	82.17	106	82.62	81.30	-25	56,784	-0.04%	大賣/
2021/12/08	159	84.22	125.1	83.77	81.30	33.9	55,622	0.06%	大買/大賣/
2021/12/07	205.1	86.89	178	86.11	84.00	27.1	54,330	0.05%	大買/大賣/
2021/12/06	138	85.07	151	85.50	86.10	-13	52,273	-0.02%	大買/大賣/
2021/12/03	115.5	84.95	118	85.02	85.20	-2.5	50,932	0.00%	大買/大賣/
2021/12/02	99	82.29	87.2	81.66	80.20	11.8	48,676	0.02%
2021/12/01	60	79.38	72.5	80.27	83.40	-12.4	47,284	-0.03%
2021/11/30	50	80.28	47	80.59	77.50	3	45,911	0.01%
2021/11/29	16.3	74.99	35	75.71	78.00	-18.7	44,541	-0.04%
2021/11/26	117.1	79.81	92.1	78.80	77.80	25	43,241	0.06%	大買/
2021/11/25	126	82.34	172	82.16	81.00	-46	41,666	-0.11%	大買/大賣/
2021/11/24	48	79.50	77.3	79.22	79.40	-29.3	39,840	-0.07%
2021/11/23	191.4	80.34	140	79.27	78.40	51.4	38,800	0.13%	大買/大賣/
2021/11/22	94.3	87.53	92.1	88.07	86.70	2.2	36,977	0.01%
2021/11/19	181.2	88.21	136	88.90	87.60	45.2	35,950	0.13%	大買/大賣/
2021/11/18	73	86.30	88.2	86.83	86.10	-15.1	33,342	-0.05%
2021/11/17	139.1	85.60	150.9	85.08	87.50	-11.8	31,980	-0.04%	大買/大賣/
2021/11/16	154.6	87.12	125	85.60	82.10	29.6	29,613	0.10%	大買/大賣/
2021/11/15	136.1	92.71	103	92.77	90.90	33.1	27,416	0.12%	大買/大賣/
2021/11/12	45.2	87.23	86.2	88.01	90.90	-41	23,622	-0.17%
2021/11/11	20	88.10	16	85.44	82.70	4	20,738	0.02%
2021/11/10	9.1	89.01	44	86.80	89.60	-35	20,223	-0.17%
2021/11/09	15	81.50	36	83.09	81.50	-21	19,998	-0.11%
2021/11/08	1	77.00	22.2	73.16	77.00	-21.2	19,674	-0.11%
2021/11/05	12	66.30	23	65.74	70.00	-11	19,478	-0.06%
2021/11/04	6.2	69.42	5.1	71.45	67.00	1.1	19,373	0.01%
2021/11/03	8	67.23	37	64.95	71.20	-29	19,313	-0.15%
2021/11/02	27	69.66	11	66.79	68.20	16	18,997	0.08%
2021/11/01	15	71.39	21	71.14	72.10	-6	18,681	-0.03%
2021/10/29	21	65.60	18	64.15	65.60	3	18,466	0.02%
2021/10/28	11.2	59.71	7	59.46	59.70	4.2	18,452	0.02%
2021/10/27	49.1	59.70	34	60.71	60.00	15.1	18,184	0.08%
2021/10/26	40	56.54	28.5	54.79	58.30	11.5	17,528	0.07%
2021/10/25	176.5	52.49	158.1	52.73	53.00	18.4	16,933	0.11%	大買/大賣/
2021/10/22	143.1	52.21	145	51.45	52.50	-1.9	14,480	-0.01%	大買/大賣/
2021/10/21	107.1	47.53	58	47.51	48.25	49.1	10,349	0.47%	大買/
2021/10/20	21	41.61	28	43.17	43.90	-7	8,083	-0.09%
2021/10/19	7	39.03	41	39.72	39.95	-34	7,487	-0.45%
2021/10/18	3	37.85	23	37.13	38.40	-20	6,797	-0.29%
2021/10/15	2	34.80	16	34.84	34.95	-14	6,498	-0.22%
2021/10/14	11	34.14	1	34.05	34.05	10	6,485	0.15%
2021/10/13	2	33.90	0	0.00	33.95	2	6,504	0.03%
2021/10/12	2	34.30	1	34.40	34.35	1	6,507	0.02%
2021/10/08	11	34.90	0	0.00	34.85	11	6,549	0.17%
2021/10/07	1	35.50	3	35.82	35.95	-2	6,559	-0.03%
2021/10/06	2	34.85	1	34.95	34.95	1	6,606	0.02%
2021/10/04	3	35.00	4	34.21	33.95	-1	6,662	-0.02%
2021/10/01	16	35.46	3	35.20	34.90	13	6,716	0.19%
2021/09/30	3	37.03	9	36.94	36.80	-6	6,735	-0.09%
2021/09/29	8	36.99	5	37.90	36.65	3	6,833	0.04%
2021/09/28	1	38.35	1	38.60	38.35	0	6,804	0.00%
2021/09/27	22	37.93	25	38.31	37.85	-3	6,787	-0.04%
2021/09/24	1	37.50	1	37.10	37.10	0	6,714	0.00%
2021/09/23	1	37.20	100	36.59	36.95	-99	6,777	-1.46%
2021/09/22	7	36.09	1	36.15	36.15	6	6,928	0.09%
2021/09/17	21	37.58	11	37.76	37.40	10	7,059	0.14%
2021/09/16	52	37.89	4	37.81	38.40	48	6,981	0.69%
2021/09/15	23	36.36	0	0.00	36.15	23	6,894	0.33%
2021/09/14	7	37.00	0	0.00	36.90	7	6,957	0.10%
2021/09/13	21	36.93	65	36.69	37.85	-44	6,938	-0.63%
2021/09/09	4	34.80	0	0.00	34.60	4	7,102	0.06%
2021/09/08	21	35.05	23	34.62	34.40	-2	7,245	-0.03%
2021/09/07	8	34.78	3	34.67	34.70	5	7,448	0.07%
2021/09/06	2	35.70	2	35.30	35.30	0	7,824	0.00%
2021/09/03	1	35.80	1	36.00	36.00	0	8,170	0.00%
2021/09/02	1	36.20	36	35.98	35.55	-35	8,282	-0.42%
2021/09/01	3	36.03	1	36.10	36.05	2	8,516	0.02%
2021/08/30	35	35.69	0	0.00	35.85	35	8,652	0.40%
2021/08/27	3	35.17	5	35.10	35.15	-2	8,678	-0.02%
2021/08/26	1	35.30	41	35.24	35.15	-40	8,741	-0.46%
2021/08/25	1	35.30	21	35.38	35.75	-20	8,821	-0.23%
2021/08/24	60	35.96	0	0.00	35.25	60	9,016	0.67%
2021/08/23	2	35.28	11	35.34	35.50	-9	9,076	-0.10%
2021/08/20	2	34.70	12	35.02	34.65	-10	9,169	-0.11%
2021/08/19	9	35.11	4	35.25	34.65	5	9,207	0.05%
2021/08/18	2	35.65	103	35.48	36.10	-101	9,247	-1.09%	大賣/鉅額交易
2021/08/17	71	35.97	1	35.35	35.35	70	9,273	0.75%
2021/08/16	5	36.25	70	36.40	36.40	-65	9,332	-0.70%
2021/08/13	6	37.33	3	37.07	37.00	3	9,400	0.03%
2021/08/11	10	37.89	122	38.15	37.80	-112	9,679	-1.16%	大賣/鉅額交易
2021/08/10	107	39.10	2	38.93	38.90	105	9,767	1.08%	大買/鉅額交易
2021/08/09	3	38.73	101	39.05	38.60	-98	9,968	-0.98%	大賣/
2021/08/06	15	41.05	7	41.16	40.35	8	10,073	0.08%
2021/08/05	5	41.34	44	41.81	41.90	-39	10,230	-0.38%
2021/08/04	134	41.18	24	41.68	41.55	110	10,568	1.04%	大買/鉅額交易
2021/08/03	4	41.13	9	40.87	41.45	-5	10,726	-0.05%
2021/08/02	8	39.69	80	39.45	39.95	-72	10,541	-0.68%
2021/07/30	122	38.74	45	38.78	39.25	77	10,549	0.73%	大買/
2021/07/29	71	36.89	30	37.57	37.90	41	10,492	0.39%
2021/07/28	26	35.53	268	35.95	35.35	-242	10,650	-2.27%	大賣/鉅額交易
2021/07/27	12	36.87	114	37.31	36.75	-102	11,139	-0.92%	大賣/鉅額交易
2021/07/26	5	37.54	17	37.96	38.00	-12	11,536	-0.10%
2021/07/23	118	37.64	3	37.58	37.20	115	11,968	0.96%	大買/鉅額交易
2021/07/22	2	37.55	11	37.24	36.80	-9	12,402	-0.07%
2021/07/21	9	36.44	6	36.53	36.45	3	12,772	0.02%
2021/07/20	13	37.02	124	36.96	36.85	-111	13,624	-0.81%	大賣/鉅額交易
2021/07/19	7	37.41	2	37.60	37.50	5	14,204	0.04%
2021/07/16	12	37.63	16	38.07	37.60	-4	14,660	-0.03%
2021/07/15	8	37.18	13	37.99	38.05	-5	15,033	-0.03%
2021/07/14	10	36.79	9.2	36.93	36.60	0.8	15,345	0.01%
2021/07/13	21	37.89	1	37.40	37.40	20	16,141	0.12%
2021/07/12	3	38.03	12	37.84	37.80	-9	16,954	-0.05%
2021/07/09	14	37.93	2	37.73	37.80	12	17,653	0.07%
2021/07/08	11	38.16	15	38.01	37.95	-4	17,835	-0.02%
2021/07/07	3.2	38.43	1	38.15	38.15	2.2	18,004	0.01%
2021/07/06	9	38.61	6	38.54	38.30	3	18,135	0.02%
2021/07/05	6	39.26	5	39.76	39.75	1	18,084	0.01%
2021/07/02	8	38.99	2	39.08	38.85	6	18,091	0.03%
2021/07/01	9.1	38.68	10	38.35	38.45	-0.9	18,302	0.00%
2021/06/30	5	39.33	3	39.30	39.30	2	18,294	0.01%
2021/06/29	4	39.85	0	0.00	39.20	4	18,468	0.02%
2021/06/28	7	41.14	11	41.36	41.05	-4	18,540	-0.02%
2021/06/25	3	40.90	5.2	40.82	40.50	-2.2	18,401	-0.01%
2021/06/24	6	40.72	27.1	41.14	40.85	-21.1	18,544	-0.11%
2021/06/23	14	40.25	8	40.48	40.80	6	18,455	0.03%
2021/06/22	10	40.24	8	39.89	39.50	2	18,352	0.01%
2021/06/21	9	39.31	8	40.49	40.35	1	18,246	0.01%
2021/06/18	3	40.77	13	41.49	39.95	-10	18,080	-0.06%
2021/06/17	5	40.01	6	40.11	40.60	-1	17,986	-0.01%
2021/06/16	13	40.99	155	40.95	40.10	-142	17,926	-0.79%	大賣/鉅額交易
2021/06/15	233	41.43	45	41.88	41.95	188	17,718	1.06%	大買/鉅額交易
2021/06/11	60	39.01	69	38.73	40.00	-9	17,336	-0.05%
2021/06/10	4	37.25	2	38.15	38.15	2	17,007	0.01%
2021/06/09	67	37.35	17	37.93	37.20	50	16,904	0.30%
2021/06/08	0	0.00	1	36.40	36.30	-1	16,667	-0.01%
2021/06/07	2	35.75	8.3	35.65	35.85	-6.3	16,735	-0.04%
2021/06/04	1	36.90	5	37.10	36.65	-4	16,664	-0.02%
2021/06/03	10	36.68	23	36.66	37.25	-13	16,671	-0.08%
2021/06/02	7	36.85	35	36.61	36.40	-28	16,689	-0.17%
2021/06/01	9	37.37	4	38.01	37.25	5	16,592	0.03%
2021/05/31	2	37.10	1	36.90	37.05	1	16,440	0.01%
2021/05/28	116	36.52	5	36.40	36.40	111	16,429	0.68%	大買/鉅額交易
2021/05/27	6	36.08	1	35.90	36.20	5	16,365	0.03%
2021/05/26	6	35.83	11	36.02	35.75	-5	16,338	-0.03%
2021/05/25	3	35.42	3	35.47	35.50	0	16,250	0.00%
2021/05/24	2	35.25	5	35.37	35.25	-3	16,189	-0.02%
2021/05/21	1	34.75	0	0.00	34.65	1	16,131	0.01%
2021/05/20	3	34.27	13	34.54	33.70	-10	16,144	-0.06%
2021/05/19	0.2	34.04	3	34.25	34.25	-2.8	15,972	-0.02%
2021/05/18	25	33.53	3	33.87	34.25	22	15,837	0.14%
2021/05/17	17.1	32.00	11	32.70	32.10	6.1	15,722	0.04%
2021/05/14	6	35.50	7	34.56	34.50	-1	15,490	-0.01%
2021/05/13	9.1	36.13	11	36.13	35.05	-1.9	15,242	-0.01%
2021/05/12	33.1	36.38	7	36.90	36.25	26.1	14,940	0.17%
2021/05/11	16	38.32	7	37.96	38.00	9	14,462	0.06%
2021/05/10	35	40.78	2	40.95	40.55	33	14,152	0.23%
2021/05/07	7	40.51	10	40.76	40.50	-3	14,117	-0.02%
2021/05/06	5	39.89	38	39.82	39.65	-33	13,953	-0.24%
2021/05/05	15	40.11	32	40.05	39.45	-17	13,762	-0.12%
2021/05/04	56	42.56	52	41.68	40.60	4	13,491	0.03%
2021/05/03	20	42.72	27	42.99	42.15	-7	12,947	-0.05%
2021/04/29	15	42.57	14	42.31	41.60	1	12,558	0.01%
2021/04/28	17	43.50	19	44.17	43.10	-2	12,112	-0.02%
2021/04/27	92	42.90	7	43.10	43.15	85	11,739	0.72%
2021/04/26	277	43.57	33.1	44.30	44.70	243.9	11,342	2.15%	大買/鉅額交易
2021/04/23	22	40.26	56	40.13	41.80	-34	10,462	-0.32%
2021/04/22	22	39.23	56	39.93	38.00	-34	9,884	-0.34%
2021/04/21	23	40.96	19	41.04	40.60	4	9,433	0.04%
2021/04/20	22	39.10	16	39.35	39.95	6	9,050	0.07%
2021/04/19	75	40.53	32.1	40.73	40.10	42.9	8,710	0.49%
2021/04/16	29.1	38.29	55.1	38.64	39.45	-26	7,903	-0.33%
2021/04/15	14.1	35.73	27	35.53	35.90	-12.9	7,040	-0.18%
2021/04/14	5	33.58	3	33.30	32.65	2	6,352	0.03%
2021/04/13	17	33.39	23	33.58	33.10	-6	6,203	-0.10%
2021/04/12	8	32.74	42	32.52	32.80	-34	5,987	-0.57%
2021/04/09	4	31.45	25	31.38	31.50	-21	5,789	-0.36%
2021/04/08	6	31.50	1	31.75	31.45	5	5,763	0.09%
2021/04/07	7	31.71	4	31.86	31.45	3	5,728	0.05%
2021/04/06	2	31.10	0	0.00	30.95	2	5,545	0.04%
2021/04/01	4	31.20	66	30.98	31.20	-62	5,507	-1.13%
2021/03/31	9	30.84	47	30.75	30.85	-38	5,291	-0.72%
2021/03/30	21	29.58	1	29.70	29.70	20	5,047	0.40%
2021/03/29	279	29.75	23.1	29.87	29.70	255.9	5,032	5.09%	大買/鉅額交易
2021/03/26	1	28.90	0	0.00	28.85	1	4,899	0.02%
2021/03/25	6	28.90	1	28.95	28.90	5	4,959	0.10%
2021/03/24	5	29.25	200	29.19	29.05	-195	5,108	-3.82%	大賣/鉅額交易
2021/03/23	200	29.00	1	29.00	29.00	199	5,115	3.89%	大買/鉅額交易
2021/03/22	0	0.00	30	28.95	29.20	-30	5,117	-0.59%
2021/03/19	0	0.00	3	29.03	29.10	-3	5,107	-0.06%
2021/03/18	51	28.63	1	28.55	28.55	50	5,078	0.98%
2021/03/17	12	28.52	0	0.00	28.50	12	5,164	0.23%
2021/03/16	2	28.98	0	0.00	28.80	2	5,284	0.04%
2021/03/15	1	28.55	0	0.00	28.70	1	5,431	0.02%
2021/03/11	5	29.03	5	28.99	29.00	0	5,683	0.00%
2021/03/10	0	0.00	33	28.46	28.50	-33	5,756	-0.57%
2021/03/09	1	27.95	91	27.97	28.05	-90	5,996	-1.50%
2021/03/08	10	28.03	0	0.00	28.10	10	6,033	0.17%
2021/03/05	1	28.55	11	28.55	28.55	-10	6,024	-0.17%
2021/03/04	3	28.80	20	28.80	28.80	-17	6,133	-0.28%
2021/03/03	0	0.00	6	29.18	29.30	-6	6,148	-0.10%
2021/03/02	5	28.60	8	29.20	28.60	-3	6,130	-0.05%
2021/02/26	34	28.80	0	0.00	29.00	34	6,252	0.54%
2021/02/25	3	28.97	1	29.10	29.15	2	6,251	0.03%
2021/02/24	3	28.87	11	28.80	28.75	-8	6,335	-0.13%
2021/02/23	18	29.07	12	29.07	29.05	6	6,537	0.09%
2021/02/22	5	28.60	6	28.90	29.35	-1	6,546	-0.02%
2021/02/19	2	28.40	2	28.35	28.30	0	6,546	0.00%
2021/02/18	24	28.47	6	28.41	28.60	18	6,541	0.28%
2021/02/17	1	28.50	5	28.41	28.55	-4	6,536	-0.06%
2021/02/05	15	28.11	1	28.05	28.00	14	6,498	0.22%
2021/02/04	5	28.21	0	0.00	28.15	5	6,480	0.08%
2021/02/03	9	28.33	0	0.00	28.35	9	6,522	0.14%
2021/02/02	0	0.00	2	28.15	28.30	-2	6,595	-0.03%
2021/02/01	8	28.06	5	28.04	28.00	3	6,638	0.05%
2021/01/29	6	28.48	37	28.21	28.45	-31	6,598	-0.47%
2021/01/28	0	28.10	22	27.95	28.00	-22	6,538	-0.34%
2021/01/27	2	27.95	0	0.00	28.20	2	6,506	0.03%
2021/01/26	8	28.06	2	28.00	28.00	6	6,491	0.09%
2021/01/25	5	27.76	8	28.14	28.25	-3	6,474	-0.05%
2021/01/22	4.9	27.93	3	27.97	27.85	1.9	6,458	0.03%
2021/01/21	8	28.28	0	0.00	28.00	8	6,408	0.12%
2021/01/20	38	28.52	6	28.77	28.30	32	6,375	0.50%
2021/01/19	6	29.28	1.1	29.39	29.15	5	6,314	0.08%
2021/01/18	5	29.36	3	29.35	29.40	2	6,285	0.03%
2021/01/15	2	29.50	10	30.23	29.80	-8	6,253	-0.13%
2021/01/14	3	30.20	10	30.18	30.10	-7	6,205	-0.11%
2021/01/13	2.1	29.85	0	0.00	29.75	2.1	6,175	0.03%
2021/01/12	13	29.80	2	29.95	29.40	11	6,141	0.18%
2021/01/11	12	30.23	6	30.14	30.10	6	6,098	0.10%
2021/01/08	11	29.70	4	29.71	29.55	7	6,060	0.12%
2021/01/07	11	30.02	1	29.95	29.95	10	5,996	0.17%
2021/01/06	10	30.55	8	30.66	30.00	2	5,955	0.03%
2021/01/05	25	30.96	1	30.85	30.85	24	5,853	0.41%
2021/01/04	0	0.00	1	31.35	31.40	-1	5,805	-0.02%
2020/12/31	44	30.95	1	30.75	30.75	43	5,767	0.75%
2020/12/30	15	31.18	0	0.00	31.25	15	5,816	0.26%
2020/12/29	2	31.33	48	31.45	31.30	-46	5,781	-0.80%
2020/12/28	14	30.94	3	30.97	31.20	11	5,705	0.19%
2020/12/25	0	0.00	3	30.80	30.55	-3	5,630	-0.05%
2020/12/24	36	30.42	0	0.00	30.30	36	5,600	0.64%
2020/12/23	10	30.18	0	0.00	30.30	10	5,603	0.18%
2020/12/22	15	30.40	1	30.05	30.05	14	5,630	0.25%
2020/12/21	22	30.95	13	30.71	30.70	9	5,620	0.16%
2020/12/18	6	31.55	17	31.86	31.35	-11	5,590	-0.20%
2020/12/17	3	31.15	1	31.20	31.20	2	5,477	0.04%
2020/12/16	5	30.80	21	31.11	31.25	-16	5,463	-0.29%
2020/12/15	16	30.77	2	31.03	30.55	14	5,455	0.26%
2020/12/14	3	31.45	0	0.00	31.45	3	5,418	0.06%
2020/12/11	13	31.02	3	31.03	30.90	10	5,397	0.19%
2020/12/10	26	32.65	1	32.60	31.60	25	5,361	0.47%
2020/12/09	25	32.35	5	32.20	32.45	20	5,222	0.38%
2020/12/08	3	31.82	27	32.14	31.80	-24	5,085	-0.47%
2020/12/07	6	31.67	7	31.67	31.70	-1	5,005	-0.02%
2020/12/04	29	31.33	2	31.45	31.30	27	4,944	0.55%
2020/12/03	15	32.25	35	31.96	32.05	-20	4,829	-0.41%
2020/12/02	2	31.40	6	31.62	31.50	-4	4,736	-0.08%
2020/12/01	4	31.44	10	31.45	31.30	-6	4,723	-0.13%
2020/11/30	5	30.93	6	31.11	31.30	-1	4,715	-0.02%
2020/11/27	9	31.02	21	31.02	31.00	-12	4,718	-0.25%
2020/11/26	0	0.00	2	30.95	30.95	-2	4,708	-0.04%
2020/11/25	4	30.71	9	30.73	30.60	-5	4,826	-0.10%
2020/11/24	8	30.19	3	30.15	30.10	5	4,702	0.11%
2020/11/23	6	30.39	20	30.35	30.25	-14	4,833	-0.29%
2020/11/20	6	30.28	4	30.36	30.45	2	4,811	0.04%
2020/11/19	5	29.50	11	29.59	29.50	-6	4,603	-0.13%
2020/11/18	26	29.23	10	29.25	29.40	16	4,566	0.35%
2020/11/17	6	28.45	1	28.45	28.55	5	4,468	0.11%
2020/11/13	1	28.45	0	0.00	28.60	1	4,612	0.02%
2020/11/12	0	0.00	2	28.90	28.80	-2	4,618	-0.04%
2020/11/11	0	0.00	3	29.00	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	1	28.45	0	0.00	28.60	1	4,601	0.02%
2020/11/06	0	0.00	5	29.00	28.80	-5	4,597	-0.11%
2020/11/05	1	29.00	20	29.00	28.95	-19	4,625	-0.41%
2020/11/04	1	28.50	0	0.00	28.65	1	4,656	0.02%
2020/11/02	1	28.45	1	28.40	28.40	0	4,922	0.00%
2020/10/30	2	28.48	1	28.70	28.70	1	4,970	0.02%
2020/10/29	1	28.55	1	28.80	28.80	0	5,076	0.00%
2020/10/28	21	29.00	0	0.00	29.00	21	5,093	0.41%
2020/10/27	5	29.25	1	29.45	29.25	4	5,119	0.08%
2020/10/26	0	0.00	0	28.95	28.90	0	5,106	0.00%
2020/10/23	20	28.75	0	0.00	28.75	20	5,166	0.39%
2020/10/22	1	28.65	0	0.00	28.70	1	5,302	0.02%
2020/10/21	1	28.85	2	28.90	28.75	-1	5,398	-0.02%
2020/10/20	6	28.71	0	0.00	28.70	6	5,507	0.11%
2020/10/19	0	0.00	1	29.05	28.80	-1	5,572	-0.02%
2020/10/16	7	28.62	0	0.00	28.60	7	5,630	0.12%
2020/10/15	0.1	29.15	2	29.05	29.00	-1.9	5,689	-0.03%
2020/10/14	0	0.00	1	29.55	29.45	-1	5,784	-0.02%
2020/10/08	5	29.49	3	29.43	29.20	2	6,003	0.03%
2020/10/07	2	29.75	1	29.55	29.50	1	6,051	0.02%
2020/10/06	1	29.35	1	29.15	29.00	0	6,028	0.00%
2020/09/30	0	0.00	10	28.60	28.60	-10	6,314	-0.16%
2020/09/29	30	28.70	20	28.55	28.60	10	6,436	0.16%
2020/09/28	10	28.60	0	0.00	28.45	10	6,627	0.15%
2020/09/25	16	28.25	2	28.35	28.35	14	6,782	0.21%
2020/09/23	1	29.55	1	29.30	29.30	0	6,911	0.00%
2020/09/22	2	29.73	1	29.70	29.60	1	7,288	0.01%
2020/09/21	2	30.35	2	30.28	30.15	0	7,600	0.00%
2020/09/17	2	30.38	0	0.00	30.25	2	7,653	0.03%
2020/09/16	7	30.77	0	0.00	30.50	7	7,675	0.09%
2020/09/15	1.1	30.70	3	30.93	30.70	-1.9	7,687	-0.02%
2020/09/14	0	0.00	1	30.50	30.45	-1	7,913	-0.01%
2020/09/11	2	30.20	6	30.46	30.25	-4	8,004	-0.05%
2020/09/10	3	30.55	2	30.90	30.55	1	8,207	0.01%
2020/09/09	6	30.93	8	30.95	31.00	-2	8,241	-0.02%
2020/09/08	8	30.46	0	0.00	30.45	8	8,310	0.10%
2020/09/07	16	31.15	2	31.35	31.00	14	8,379	0.17%
2020/09/04	4	30.64	12	30.54	30.60	-8	8,293	-0.10%
2020/09/03	0	0.00	79	30.49	30.55	-79	8,287	-0.95%
2020/09/02	10	30.87	2	30.95	30.80	8	8,260	0.10%
2020/09/01	3	30.45	3	30.63	30.45	0	8,207	0.00%
2020/08/31	13	30.57	5	30.76	30.10	8	8,182	0.10%
2020/08/28	1	29.95	0	0.00	30.00	1	8,058	0.01%
2020/08/27	12	30.02	3	29.90	29.80	9	8,063	0.11%
2020/08/26	0	0.00	1	29.90	30.05	-1	7,941	-0.01%
2020/08/25	1	29.00	0	0.00	28.95	1	7,929	0.01%
2020/08/24	2	29.10	1	29.10	28.90	1	7,983	0.01%
2020/08/21	2	28.40	0	0.00	28.80	2	8,070	0.02%
2020/08/20	76	28.10	1	28.20	28.10	75	8,171	0.92%
2020/08/19	12	29.48	0	0.00	29.40	12	8,176	0.15%
2020/08/18	1	29.90	1	29.85	29.75	0	8,281	0.00%
2020/08/14	1	29.50	1	30.10	30.00	0	8,261	0.00%
2020/08/13	2	29.75	1	29.45	29.45	1	8,271	0.01%
2020/08/12	0	0.00	2	29.85	29.75	-2	8,262	-0.02%
2020/08/10	6	30.47	4	30.73	30.45	2	8,272	0.02%
2020/08/07	2	30.30	41	30.57	30.10	-39	8,296	-0.47%
2020/08/06	3	30.95	5	30.93	31.05	-2	8,239	-0.02%
2020/08/05	7	30.21	2	30.70	30.25	5	8,120	0.06%
2020/08/04	4	30.61	3	30.37	30.35	1	8,116	0.01%
2020/08/03	1	30.30	1	30.00	29.85	0	8,021	0.00%
2020/07/31	1	29.65	0	0.00	29.90	1	8,109	0.01%
2020/07/30	1	30.20	1	29.90	29.90	0	8,131	0.00%
2020/07/29	1	29.20	2	29.33	29.50	-1	8,105	-0.01%
2020/07/28	5	29.71	5	29.30	28.95	0	8,104	0.00%
2020/07/27	9	30.46	0	0.00	30.05	9	8,020	0.11%
2020/07/24	6	31.03	5	31.37	30.75	1	7,968	0.01%
2020/07/23	8	31.04	1	31.25	30.90	7	7,898	0.09%
2020/07/22	20	31.28	0	0.00	31.25	20	7,899	0.25%
2020/07/21	10	31.30	0	0.00	31.20	10	7,864	0.13%
2020/07/20	3	31.45	1	31.10	31.50	2	7,808	0.03%
2020/07/17	3	30.88	2	30.95	31.00	1	7,761	0.01%
2020/07/16	3	31.17	5	31.40	31.15	-2	7,761	-0.03%
2020/07/15	4	30.93	24	30.74	30.70	-20	7,708	-0.26%
2020/07/13	0	0.00	1	31.85	31.80	-1	7,782	-0.01%
2020/07/10	24	32.06	4	32.25	31.30	20	7,843	0.25%
2020/07/09	7	33.19	1	33.80	32.90	6	7,741	0.08%
2020/07/08	11	33.60	9	33.48	33.45	2	7,696	0.03%
2020/07/07	52	33.80	69	33.46	32.95	-17	7,652	-0.22%
2020/07/06	7	33.01	7	33.26	33.10	0	7,565	0.00%
2020/07/03	41	32.63	7	32.51	32.40	34	7,551	0.45%
2020/07/02	6	32.43	6	32.88	32.50	0	7,536	0.00%
2020/07/01	23	32.89	16	33.20	32.35	7	7,466	0.09%
2020/06/30	17	32.50	14	31.47	33.15	3	7,086	0.04%
2020/06/29	0	0.00	1	30.20	30.15	-1	6,816	-0.01%
2020/06/24	3	30.63	1	31.00	30.50	2	6,829	0.03%
2020/06/23	4	30.70	1	30.80	30.60	3	6,858	0.04%
2020/06/22	2	30.48	4	30.56	30.50	-2	6,869	-0.03%
2020/06/19	2	30.55	2	31.00	30.30	0	6,947	0.00%
2020/06/18	1	30.80	3	30.80	30.80	-2	6,746	-0.03%
2020/06/17	4	30.81	6	30.76	30.75	-2	6,739	-0.03%
2020/06/16	7	29.92	1	30.20	30.00	6	6,809	0.09%
2020/06/15	4	29.89	4	30.08	29.70	0	7,172	0.00%
2020/06/12	11	28.80	1	29.15	29.15	10	7,177	0.14%
2020/06/11	0	0.00	13	30.41	29.85	-13	7,204	-0.18%
2020/06/10	15	30.02	0	0.00	30.05	15	7,285	0.21%
2020/06/09	2	30.25	0	0.00	30.15	2	7,462	0.03%
2020/06/08	0	0.00	20	30.48	30.45	-20	7,598	-0.26%
2020/06/05	1	30.20	6	30.18	30.15	-5	7,587	-0.07%
2020/06/04	0	0.00	2	30.55	30.20	-2	7,633	-0.03%
2020/06/03	2	30.08	0	0.00	30.15	2	7,707	0.03%
2020/06/02	3	30.00	3	30.13	30.00	0	7,759	0.00%
2020/06/01	0	0.00	1	30.60	30.55	-1	7,836	-0.01%
2020/05/29	1	30.05	4	30.14	30.50	-3	7,867	-0.04%
2020/05/28	5	30.02	0	0.00	29.60	5	8,077	0.06%
2020/05/27	2	30.73	6	30.74	30.70	-4	8,086	-0.05%
2020/05/26	2	30.05	1	30.30	30.00	1	8,123	0.01%
2020/05/25	0	0.00	22	28.69	29.50	-22	8,136	-0.27%
2020/05/22	2	28.23	1	28.10	28.10	1	8,028	0.01%
2020/05/21	2	28.80	2	29.10	28.80	0	8,024	0.00%
2020/05/19	4	28.21	3	28.50	28.65	1	8,101	0.01%
2020/05/18	5	27.86	0	0.00	27.95	5	8,078	0.06%
2020/05/15	0	0.00	33	28.74	28.30	-33	8,076	-0.41%
2020/05/14	15	28.69	2	28.75	28.20	13	8,040	0.16%
2020/05/11	52	29.13	50	28.99	28.90	2	7,968	0.03%
2020/05/08	13	29.05	42	28.95	28.90	-29	7,937	-0.37%
2020/05/07	1	28.60	22	28.95	29.10	-21	7,925	-0.26%
2020/05/06	0	0.00	22	29.94	29.70	-22	7,842	-0.28%
2020/05/05	3	29.53	62	29.63	29.40	-59	7,803	-0.76%
2020/05/04	43	29.25	11	29.30	29.25	32	7,814	0.41%
2020/04/30	1	30.15	3	30.15	30.00	-2	7,805	-0.03%
2020/04/29	4	29.93	9	30.02	29.85	-5	7,858	-0.06%
2020/04/28	11	30.08	54	29.97	29.95	-43	7,869	-0.55%
2020/04/27	0	0.00	48	29.79	30.00	-48	7,955	-0.60%
2020/04/24	7	29.29	0	0.00	29.15	7	7,894	0.09%
2020/04/23	3	28.85	3	29.05	28.80	0	7,896	0.00%
2020/04/22	10	28.64	10	28.66	28.60	0	7,870	0.00%
2020/04/21	5	28.96	35	29.07	28.80	-30	7,852	-0.38%
2020/04/20	6	30.01	20	29.94	30.05	-14	7,769	-0.18%
2020/04/17	18	30.39	82	31.18	30.05	-64	7,769	-0.82%
2020/04/16	1	31.20	3	31.05	31.20	-2	7,613	-0.03%
2020/04/15	52	31.47	14	31.24	31.20	38	7,598	0.50%
2020/04/14	8	30.83	12	30.66	30.60	-4	7,525	-0.05%
2020/04/13	13	30.80	37	30.51	30.60	-24	7,578	-0.32%
2020/04/10	12	29.93	14	30.31	30.40	-2	7,528	-0.03%
2020/04/09	121	30.27	24	30.09	29.70	97	7,544	1.29%	大買/
2020/04/08	115	30.24	20	29.42	30.35	95	7,478	1.27%	大買/
2020/04/07	57	29.09	23	29.06	29.25	34	7,348	0.46%
2020/04/06	9	29.23	1	29.70	29.35	8	7,284	0.11%
2020/04/01	54	28.64	12	28.39	28.90	42	7,353	0.57%
2020/03/31	7	28.64	14	28.76	28.40	-7	7,422	-0.09%
2020/03/30	41	28.11	75	27.96	28.30	-34	7,425	-0.46%
2020/03/27	21	29.19	13	29.39	27.95	8	7,509	0.11%
2020/03/26	9	29.14	10	28.77	28.85	-1	7,909	-0.01%
2020/03/25	5	28.80	21	29.24	28.90	-16	8,151	-0.20%
2020/03/24	8	28.25	7	28.46	28.40	1	8,194	0.01%
2020/03/23	9	27.93	14	27.40	27.70	-5	8,536	-0.06%
2020/03/20	48	30.06	19	29.73	29.45	29	8,940	0.32%
2020/03/19	26	27.54	17	27.96	28.40	9	9,253	0.10%
2020/03/18	8	27.78	7	27.51	26.95	1	8,872	0.01%
2020/03/17	61	26.59	72	26.95	26.95	-11	9,000	-0.12%
2020/03/16	5	29.18	8	29.22	27.00	-3	8,874	-0.03%
2020/03/13	30	28.99	20	29.19	29.75	10	8,709	0.11%
2020/03/12	21	32.80	3	32.22	32.10	18	8,506	0.21%
2020/03/11	1	34.60	2	34.68	34.85	-1	8,348	-0.01%
2020/03/10	5	35.26	3	35.27	35.80	2	8,328	0.02%
2020/03/09	4	36.35	2	36.28	35.60	2	8,248	0.02%
2020/03/06	7	37.39	23	37.21	37.55	-16	8,123	-0.20%
2020/03/05	17	37.33	51	37.10	36.90	-34	8,060	-0.42%
2020/03/04	2	37.70	4	37.63	37.65	-2	7,951	-0.03%
2020/03/03	15	37.91	18	37.66	37.45	-3	7,867	-0.04%
2020/03/02	7	35.03	9	35.70	36.40	-2	7,673	-0.03%
2020/02/27	9	35.59	3	35.20	35.00	6	7,547	0.08%
2020/02/26	1	36.50	7	35.62	36.50	-6	7,373	-0.08%
2020/02/25	1	34.90	41	34.90	34.90	-40	7,202	-0.56%
2020/02/24	6	34.88	2	34.95	34.90	4	7,183	0.06%
2020/02/21	3	35.77	19	36.00	35.45	-16	7,171	-0.22%
2020/02/20	2	34.95	6	34.93	35.30	-4	7,060	-0.06%
2020/02/19	5	34.80	0	0.00	34.70	5	7,049	0.07%
2020/02/18	2	34.68	4	34.93	34.75	-2	7,057	-0.03%
2020/02/17	42	34.50	3	34.45	34.60	39	7,086	0.55%
2020/02/14	1	34.40	3	34.40	34.40	-2	7,082	-0.03%
2020/02/13	1	34.45	2	34.75	34.15	-1	7,087	-0.01%
2020/02/10	0	0.00	2	33.03	33.05	-2	7,237	-0.03%
2020/02/06	2	34.10	2	34.30	34.20	0	7,237	0.00%
2020/02/05	0	0.00	10	34.12	33.60	-10	7,244	-0.14%
2020/02/04	11	33.39	10	33.35	33.50	1	7,220	0.01%
2020/02/03	1	33.00	11	32.42	33.00	-10	7,249	-0.14%
2020/01/31	3	34.47	1	34.45	34.25	2	7,189	0.03%
2020/01/30	13	34.77	10	35.00	34.20	3	7,193	0.04%
2020/01/20	2	37.60	0	0.00	37.55	2	7,143	0.03%
2020/01/17	10	37.90	12	37.90	37.80	-2	7,229	-0.03%
2020/01/15	1	37.50	7	37.94	37.35	-6	7,445	-0.08%
2020/01/14	1	37.40	1	37.40	37.80	0	7,433	0.00%
2020/01/13	1	37.10	7	37.30	37.50	-6	7,430	-0.08%
2020/01/10	10	36.60	10	36.75	36.65	0	7,450	0.00%
2020/01/09	2	36.65	2	37.00	36.95	0	7,461	0.00%
2020/01/08	0	0.00	12	36.70	36.15	-12	7,466	-0.16%
2020/01/07	13	37.66	5	37.68	37.00	8	7,476	0.11%
2020/01/06	12	38.46	12	38.30	38.20	0	7,443	0.00%
2020/01/03	13	38.41	10	38.35	38.15	3	7,509	0.04%
2020/01/02	1	38.40	2	38.53	38.35	-1	7,550	-0.01%
2019/12/31	11	38.40	13	38.51	38.45	-2	7,597	-0.03%
2019/12/30	15	38.53	13	38.50	38.35	2	7,685	0.03%
2019/12/27	11	39.14	13	38.72	38.50	-2	7,650	-0.03%
2019/12/26	3	38.40	3	38.60	38.40	0	7,510	0.00%
2019/12/25	12	39.40	12	39.09	38.90	0	7,446	0.00%
2019/12/24	4	38.80	5	39.05	38.75	-1	7,452	-0.01%
2019/12/23	34	39.75	22	39.65	39.20	12	7,343	0.16%
2019/12/20	13	39.12	28	38.56	39.00	-15	6,899	-0.22%
2019/12/19	3	38.23	32	38.45	38.50	-29	6,622	-0.44%
2019/12/18	52	38.64	24	38.66	38.10	28	6,490	0.43%
2019/12/17	30	38.13	13	38.60	38.00	17	6,134	0.28%
2019/12/16	13	37.82	28	37.83	39.10	-15	5,802	-0.26%
2019/12/13	24	35.93	11	35.64	35.55	13	5,577	0.23%
2019/12/12	68	36.78	22	36.71	36.40	46	5,540	0.83%
2019/12/11	10	35.60	9	35.79	35.70	1	5,287	0.02%
2019/12/09	3	35.10	3	35.10	35.10	0	5,418	0.00%
2019/12/06	10	35.75	18	35.65	35.50	-8	5,434	-0.15%
2019/12/05	0	0.00	8	35.53	35.85	-8	5,489	-0.15%
2019/12/03	2	35.15	1	35.20	35.45	1	5,542	0.02%
2019/12/02	0	0.00	3	35.28	35.40	-3	5,569	-0.05%
2019/11/29	14	35.25	11	35.14	35.05	3	5,542	0.05%
2019/11/28	0	0.00	2	35.40	35.35	-2	5,538	-0.04%
2019/11/27	9	36.04	2	36.08	35.90	7	5,556	0.13%
2019/11/26	7	35.20	0	0.00	35.20	7	5,461	0.13%
2019/11/21	1	34.65	7	34.64	34.75	-6	5,528	-0.11%
2019/11/20	11	34.77	0	0.00	34.75	11	5,526	0.20%
2019/11/19	11	35.10	6	35.00	35.10	5	5,512	0.09%
2019/11/18	16	35.31	4	35.35	35.50	12	5,514	0.22%
2019/11/15	11	34.80	9	34.90	34.85	2	5,509	0.04%
2019/11/14	12	34.73	10	34.45	34.35	2	5,518	0.04%
2019/11/13	13	35.00	0	0.00	34.95	13	5,520	0.24%
2019/11/12	0	0.00	1	34.85	35.05	-1	5,576	-0.02%
2019/11/11	16	35.03	15	34.84	34.65	1	5,626	0.02%
2019/11/08	4	35.78	1	35.75	35.75	3	5,640	0.05%
2019/11/07	7	35.71	40	35.76	36.10	-33	5,692	-0.58%
2019/11/06	2	37.00	1	37.40	36.90	1	5,686	0.02%
2019/11/04	6	37.34	5	37.30	37.30	1	6,019	0.02%
2019/11/01	5	37.09	5	37.00	37.30	0	6,039	0.00%
2019/10/31	6	37.03	19	36.97	36.80	-13	6,132	-0.21%
2019/10/30	1	37.60	3	37.63	37.50	-2	6,142	-0.03%
2019/10/29	3	37.75	1	37.50	37.50	2	6,135	0.03%
2019/10/28	1	38.10	0	0.00	37.90	1	6,209	0.02%
2019/10/25	12	39.18	11	38.76	38.75	1	6,201	0.02%
2019/10/24	11	38.84	11	38.84	39.25	0	6,162	0.00%
2019/10/23	4	38.63	4	38.66	38.50	0	6,182	0.00%
2019/10/22	16	38.32	15	38.15	38.00	1	6,083	0.02%
2019/10/21	0	0.00	1	38.25	38.10	-1	6,093	-0.02%
2019/10/18	16	38.12	6	38.48	37.90	10	6,115	0.16%
2019/10/17	1	37.40	1	38.10	38.10	0	6,146	0.00%
2019/10/16	6	37.70	18	37.75	37.50	-12	6,336	-0.19%
2019/10/15	22	38.57	11	38.04	37.95	11	6,533	0.17%
2019/10/14	12	38.10	16	38.44	38.25	-4	6,572	-0.06%
2019/10/09	2	37.75	1	38.50	37.70	1	6,532	0.02%
2019/10/08	34	37.83	18	37.74	38.25	16	6,479	0.25%
2019/10/07	6	37.58	9	37.54	37.50	-3	6,469	-0.05%
2019/10/04	25	37.22	19	36.99	36.85	6	6,431	0.09%
2019/10/03	11	36.36	2	36.38	36.45	9	6,430	0.14%
2019/10/02	0	0.00	5	36.09	36.05	-5	6,775	-0.07%
2019/10/01	1	36.15	119	36.10	36.15	-118	6,792	-1.74%	大賣/鉅額交易
2019/09/27	22	35.73	100	36.01	35.50	-78	6,765	-1.15%
2019/09/25	3	37.03	0	0.00	36.65	3	6,722	0.04%
2019/09/24	4	37.60	1	37.85	37.60	3	6,712	0.04%
2019/09/23	0	0.00	5	37.90	37.65	-5	6,702	-0.07%
2019/09/20	6	38.00	1	37.90	37.70	5	6,702	0.07%
2019/09/19	19	37.80	23	37.80	37.50	-4	6,640	-0.06%
2019/09/18	16	38.10	28	38.52	38.55	-12	6,601	-0.18%
2019/09/17	1	36.75	2	37.23	36.65	-1	6,243	-0.02%
2019/09/16	10	37.05	10	36.80	37.10	0	6,305	0.00%
2019/09/12	12	37.00	12	37.00	37.05	0	6,354	0.00%
2019/09/11	3	36.87	16	36.49	37.25	-13	6,393	-0.20%
2019/09/10	10	36.50	16	36.06	35.85	-6	6,314	-0.10%
2019/09/09	73	36.91	26	36.88	36.75	47	6,308	0.75%
2019/09/06	5	36.20	1	36.20	36.20	4	6,293	0.06%
2019/09/05	10	35.50	10	35.50	35.50	0	6,436	0.00%
2019/09/04	0	0.00	10	35.15	35.25	-10	6,445	-0.16%
2019/09/03	12	35.03	5	34.75	34.75	7	6,550	0.11%
2019/09/02	12	34.61	64	34.43	34.90	-52	6,591	-0.79%
2019/08/30	6	34.88	6	35.18	34.75	0	6,617	0.00%
2019/08/28	6	34.83	1	34.90	34.75	5	6,702	0.07%
2019/08/26	6	33.50	8	33.61	33.85	-2	6,789	-0.03%
2019/08/23	1	34.10	0	0.00	34.10	1	6,811	0.01%
2019/08/22	1	34.05	1	34.40	34.05	0	6,845	0.00%
2019/08/21	0	0.00	10	34.08	33.95	-10	6,878	-0.15%
2019/08/20	6	33.80	24	33.93	33.75	-18	6,914	-0.26%
2019/08/19	7	33.92	3	34.00	33.95	4	6,963	0.06%
2019/08/16	16	34.09	10	34.10	34.20	6	6,984	0.09%
2019/08/15	16	33.39	3	33.93	33.70	13	7,001	0.19%
2019/08/14	0	0.00	34	33.16	33.25	-34	7,095	-0.48%
2019/08/13	11	32.46	10	32.62	32.65	1	7,071	0.01%
2019/08/12	6	32.86	0	0.00	33.25	6	7,124	0.08%
2019/08/08	18	32.82	10	33.10	32.85	8	7,143	0.11%
2019/08/07	54	33.06	42	32.92	33.00	12	7,184	0.17%
2019/08/06	2	35.80	0	0.00	35.85	2	7,017	0.03%
2019/08/05	9	36.51	5	36.72	36.40	4	7,074	0.06%
2019/08/02	2	37.13	175	36.73	36.80	-173	7,279	-2.38%	大賣/鉅額交易
2019/08/01	5	38.24	0	0.00	37.95	5	7,349	0.07%
2019/07/31	1	38.90	1	39.20	38.85	0	7,567	0.00%
2019/07/30	11	39.52	12	38.88	38.75	-1	7,993	-0.01%
2019/07/29	1	40.10	7	40.48	40.10	-6	7,996	-0.08%
2019/07/26	11	40.02	12	40.12	40.25	-1	8,005	-0.01%
2019/07/25	21	39.93	16	39.89	40.25	5	8,165	0.06%
2019/07/24	1	39.35	1	39.90	39.35	0	8,097	0.00%
2019/07/23	0	0.00	4	39.56	39.50	-4	8,160	-0.05%
2019/07/22	0	0.00	9	39.13	39.25	-9	8,204	-0.11%
2019/07/19	12	39.64	14	39.42	39.15	-2	8,258	-0.02%
2019/07/18	10	39.94	7	40.51	39.55	3	8,268	0.04%
2019/07/17	5	40.40	13	40.08	40.55	-8	8,135	-0.10%
2019/07/16	17	39.40	4	39.58	39.40	13	8,035	0.16%
2019/07/15	0	0.00	3	38.70	38.95	-3	8,111	-0.04%
2019/07/11	18	39.24	20	39.17	39.20	-2	8,562	-0.02%
2019/07/10	1	38.75	1	38.65	38.65	0	8,614	0.00%
2019/07/09	6	38.48	4	38.59	38.65	2	8,828	0.02%
2019/07/08	16	39.34	21	39.20	39.00	-5	9,049	-0.06%
2019/07/05	1	37.15	0	0.00	37.50	1	9,086	0.01%
2019/07/04	1	37.20	4	37.10	37.10	-3	10,207	-0.03%
2019/07/03	2	37.00	0	0.00	37.00	2	10,571	0.02%
2019/07/01	1	36.85	3	36.95	36.85	-2	11,031	-0.02%
2019/06/28	0	0.00	4	36.65	36.55	-4	11,361	-0.04%
2019/06/27	0	0.00	4	36.90	36.70	-4	11,501	-0.03%
2019/06/25	11	37.85	11	37.02	36.75	0	11,834	0.00%
2019/06/24	10	37.35	10	37.25	37.40	0	11,963	0.00%
2019/06/21	14	37.42	13	37.18	37.20	1	12,065	0.01%
2019/06/20	13	37.31	5	37.22	37.10	8	12,189	0.07%
2019/06/19	13	36.67	13	36.76	37.05	0	12,635	0.00%
2019/06/18	1	36.10	8	36.20	36.10	-7	12,760	-0.05%
2019/06/17	2	36.60	2	37.05	36.50	0	13,098	0.00%
2019/06/13	3	36.78	16	37.15	36.80	-13	14,624	-0.09%
2019/06/12	10	36.15	10	36.05	36.25	0	14,754	0.00%
2019/06/11	1	36.00	10	36.03	36.00	-9	14,900	-0.06%
2019/06/10	10	35.65	8	35.48	35.50	2	14,813	0.01%
2019/06/06	10	35.05	10	34.95	34.95	0	14,843	0.00%
2019/06/05	1	35.20	0	0.00	34.85	1	14,952	0.01%
2019/06/04	6	35.08	0	0.00	35.15	6	14,982	0.04%
2019/06/03	13	35.40	20	35.08	35.10	-7	15,244	-0.05%
2019/05/31	11	36.55	8	36.23	36.10	3	15,195	0.02%
2019/05/30	0	0.00	2	36.25	36.25	-2	15,280	-0.01%
2019/05/29	0	0.00	3	35.75	35.70	-3	15,399	-0.02%
2019/05/28	0	0.00	2	36.45	36.05	-2	15,485	-0.01%
2019/05/27	1	35.80	8	36.01	35.80	-7	15,658	-0.04%
2019/05/24	25	36.12	19	36.10	36.15	6	16,081	0.04%
2019/05/23	11	35.50	18	35.56	35.65	-7	16,183	-0.04%
2019/05/22	20	36.25	11	36.21	36.10	9	16,253	0.06%
2019/05/21	181	35.13	28	36.04	36.65	153	16,356	0.94%	大買/鉅額交易
2019/05/20	2	34.25	3	34.63	34.55	-1	16,304	-0.01%
2019/05/17	22	34.59	18	34.80	34.55	4	16,364	0.02%
2019/05/16	15	35.79	6	36.43	35.50	9	16,401	0.05%
2019/05/15	29	36.78	16	36.66	36.70	13	16,463	0.08%
2019/05/14	180	35.69	40	34.91	35.65	140	16,506	0.85%	大買/鉅額交易
2019/05/13	44	35.89	21	35.90	35.40	23	16,473	0.14%
2019/05/10	38	36.32	46	36.51	36.45	-8	16,462	-0.05%
2019/05/09	25	37.57	31	37.11	37.20	-6	16,372	-0.04%
2019/05/08	15	37.37	40	37.36	37.50	-25	16,549	-0.15%
2019/05/07	12	39.44	24	39.25	39.20	-12	16,842	-0.07%
2019/05/06	21	41.77	23	42.07	41.50	-2	16,539	-0.01%
2019/05/03	11	42.76	51	42.75	42.90	-40	16,507	-0.24%
2019/05/02	52	42.93	41	42.93	43.05	11	16,608	0.07%
2019/04/30	7	40.81	87	40.88	41.80	-80	16,598	-0.48%
2019/04/29	10	40.75	138	40.89	41.20	-128	16,873	-0.76%	大賣/鉅額交易
2019/04/26	15	41.55	2	41.35	41.20	13	16,896	0.08%
2019/04/25	13	42.02	24	42.13	42.00	-11	17,209	-0.06%
2019/04/24	14	42.54	13	43.06	42.45	1	17,234	0.01%
2019/04/23	6	42.53	4	42.61	42.60	2	17,276	0.01%
2019/04/22	14	43.21	30	43.30	43.15	-16	17,522	-0.09%
2019/04/19	6	42.65	5	43.17	42.70	1	17,712	0.01%
2019/04/18	20	43.25	7	42.91	42.15	13	17,796	0.07%
2019/04/17	7	44.82	7	45.16	44.30	0	17,877	0.00%
2019/04/16	3	44.32	29	44.12	44.50	-26	17,684	-0.15%
2019/04/15	24	44.09	23	43.57	43.90	1	17,630	0.01%
2019/04/12	13	43.77	13	43.98	43.75	0	17,456	0.00%
2019/04/11	35	43.62	38	43.08	43.00	-3	17,228	-0.02%
2019/04/10	56	43.92	45	44.06	44.25	11	16,912	0.07%
2019/04/09	26	41.67	35	41.65	42.00	-9	15,995	-0.06%
2019/04/08	29	41.81	37	41.50	40.90	-8	15,740	-0.05%
2019/04/03	9	40.90	16	40.50	40.45	-7	15,536	-0.05%
2019/04/02	57	41.03	24	41.20	40.80	33	15,407	0.21%
2019/04/01	1	40.10	16	40.23	40.15	-15	15,066	-0.10%
2019/03/29	19	40.00	11	40.03	39.95	8	14,931	0.05%
2019/03/28	13	39.61	24	39.45	39.55	-11	14,844	-0.07%
2019/03/27	14	39.91	23	40.05	39.85	-9	14,968	-0.06%
2019/03/26	15	39.42	5	39.40	39.20	10	14,863	0.07%
2019/03/25	6	39.28	20	38.98	38.85	-14	14,975	-0.09%
2019/03/22	25	41.13	12	40.97	40.60	13	14,881	0.09%
2019/03/21	12	40.19	11	40.30	40.10	1	14,527	0.01%
2019/03/20	23	40.22	20	40.06	40.35	3	14,483	0.02%
2019/03/19	67	41.47	41	40.59	39.55	26	14,288	0.18%
2019/03/18	117	39.14	31	40.18	41.15	86	13,620	0.63%	大買/
2019/03/15	166	37.46	42	37.60	37.45	124	13,140	0.94%	大買/鉅額交易
2019/03/14	8	36.85	8	36.95	36.80	0	12,936	0.00%
2019/03/13	11	36.30	0	0.00	36.20	11	13,061	0.08%
2019/03/12	10	36.37	5	36.32	36.00	5	13,193	0.04%
2019/03/11	9	36.29	27	36.19	36.25	-18	13,291	-0.14%
2019/03/08	9	35.16	1	35.90	36.00	8	13,536	0.06%
2019/03/07	24	35.84	2	35.60	35.60	22	14,841	0.15%
2019/03/06	8	37.33	0	0.00	37.25	8	15,111	0.05%
2019/03/05	3	37.62	1	38.30	37.50	2	15,338	0.01%
2019/03/04	5	37.07	5	37.30	37.90	0	15,348	0.00%
2019/02/27	11	36.77	0	0.00	36.80	11	15,395	0.07%
2019/02/26	2	37.50	72	37.98	37.45	-70	15,447	-0.45%
2019/02/25	24	38.55	45	38.54	38.00	-21	15,655	-0.13%
2019/02/22	1	37.00	53	37.03	37.10	-52	15,441	-0.34%
2019/02/21	24	36.59	13	36.61	36.55	11	15,576	0.07%
2019/02/20	11	37.20	32	37.11	37.00	-21	15,698	-0.13%
2019/02/19	6	36.57	21	36.69	36.55	-15	15,945	-0.09%
2019/02/18	5	35.85	1	36.40	35.90	4	16,167	0.02%
2019/02/15	54	35.61	1	35.40	35.35	53	16,495	0.32%
2019/02/14	13	36.37	11	37.01	36.50	2	17,457	0.01%
2019/02/13	24	36.26	10	36.61	36.20	14	17,620	0.08%
2019/02/12	9	37.37	11	37.25	37.10	-2	17,598	-0.01%
2019/02/11	5	36.86	0	0.00	36.80	5	17,833	0.03%
2019/01/30	13	36.83	16	36.64	36.55	-3	17,875	-0.02%
2019/01/29	12	37.00	11	37.86	37.00	1	17,804	0.01%
2019/01/28	6	37.47	111	37.38	37.95	-105	17,508	-0.60%	大賣/鉅額交易
2019/01/25	1	34.80	19	34.95	34.80	-18	17,053	-0.11%
2019/01/24	7	34.42	6	34.83	34.45	1	17,031	0.01%
2019/01/23	8	34.36	32	34.56	34.50	-24	17,032	-0.14%
2019/01/22	21	34.10	17	34.47	34.00	4	16,931	0.02%
2019/01/21	26	33.68	49	34.06	34.10	-23	16,789	-0.14%
2019/01/18	8	32.94	14	32.98	32.95	-6	16,517	-0.04%
2019/01/17	82	32.74	73	32.69	32.85	9	16,516	0.05%
2019/01/16	15	34.09	6	34.09	34.05	9	16,348	0.06%
2019/01/15	1	33.90	5	34.00	33.80	-4	16,294	-0.02%
2019/01/14	27	33.97	14	34.25	33.60	13	16,235	0.08%
2019/01/11	56	34.21	13	33.72	33.60	43	15,993	0.27%
2019/01/10	95	34.76	2	34.63	34.60	93	15,728	0.59%
2019/01/09	109	35.73	7	35.92	35.35	102	15,538	0.66%	大買/鉅額交易
2019/01/08	1	37.00	5	37.29	37.00	-4	15,237	-0.03%
2019/01/07	6	37.31	11	37.16	36.70	-5	15,272	-0.03%
2019/01/04	2	35.80	54	36.20	36.50	-52	15,269	-0.34%
2019/01/03	3	36.13	11	36.42	36.10	-8	15,382	-0.05%
2019/01/02	1	35.65	1	35.25	36.10	0	15,459	0.00%
2018/12/28	2	35.23	7	35.19	35.35	-5	15,655	-0.03%
2018/12/27	4	36.80	3	36.83	36.50	1	15,552	0.01%
2018/12/26	82	37.43	7	37.24	36.20	75	15,523	0.48%
2018/12/25	12	36.12	2	36.05	36.05	10	15,419	0.06%
2018/12/24	13	36.42	6	36.13	36.60	7	15,423	0.05%
2018/12/22	11	36.00	7	36.04	36.00	4	15,442	0.03%
2018/12/21	19	35.98	64	36.25	36.30	-45	15,495	-0.29%
2018/12/20	8	36.40	50	36.23	35.90	-42	15,428	-0.27%
2018/12/19	56	38.38	5	38.36	38.15	51	15,382	0.33%
2018/12/18	6	39.00	6	38.67	38.80	0	15,267	0.00%
2018/12/17	3	37.75	8	38.59	37.75	-5	15,081	-0.03%
2018/12/14	7	38.90	1	38.65	38.65	6	14,964	0.04%
2018/12/13	16	39.08	5	38.91	38.90	11	14,878	0.07%
2018/12/12	18	39.75	2	39.55	39.45	16	14,731	0.11%
2018/12/11	22	39.26	4	39.29	39.15	18	14,594	0.12%
2018/12/10	29	40.82	26	40.15	39.50	3	14,454	0.02%
2018/12/07	7	43.21	4	42.94	42.80	3	14,188	0.02%
2018/12/06	61	43.51	27	43.08	42.55	34	14,100	0.24%
2018/12/05	4	46.00	6	46.43	46.45	-2	13,891	-0.01%
2018/12/04	3	46.72	14	47.05	46.35	-11	13,879	-0.08%
2018/12/03	3	46.62	13	46.98	47.25	-10	13,881	-0.07%
2018/11/30	23	46.39	26	46.35	45.55	-3	13,493	-0.02%
2018/11/29	12	47.74	31	47.25	47.00	-19	12,082	-0.16%
2018/11/28	1	45.30	11	44.41	45.30	-10	11,511	-0.09%
2018/11/27	1	43.15	1	42.40	43.15	0	11,258	0.00%
2018/11/26	3	42.12	1.2	41.71	41.40	1.8	11,163	0.02%
2018/11/23	7	42.27	3	42.35	41.90	4	10,973	0.04%
2018/11/22	31	44.22	11	44.13	42.60	20	10,822	0.18%
2018/11/21	5	42.86	24	42.76	43.00	-19	10,409	-0.18%
2018/11/20	10	42.39	13	42.56	42.80	-3	10,156	-0.03%
2018/11/19	13	42.87	30	42.12	41.85	-17	9,861	-0.17%
2018/11/16	42	44.73	115	43.02	43.00	-73	9,654	-0.76%	大賣/
2018/11/15	85	42.93	9	43.09	42.90	76	9,436	0.81%
2018/11/14	67	43.44	68	43.59	43.00	-1	9,140	-0.01%
2018/11/13	82	44.70	77	44.05	44.55	5	8,732	0.06%
2018/11/12	64	41.51	56	41.42	42.35	8	7,639	0.10%
2018/11/09	17	38.53	14	39.39	38.50	3	7,419	0.04%
2018/11/08	4	38.70	14	38.93	39.10	-10	7,418	-0.13%
2018/11/07	1	36.85	3	36.55	37.15	-2	7,128	-0.03%
2018/11/05	0	0.00	1	35.25	34.85	-1	7,288	-0.01%
2018/11/02	1	34.80	0	0.00	35.70	1	7,240	0.01%
2018/11/01	1	34.90	2	34.53	34.90	-1	7,135	-0.01%
2018/10/31	0	0.00	4	33.44	33.60	-4	7,146	-0.06%
2018/10/30	1	32.70	6	32.93	32.70	-5	7,060	-0.07%
2018/10/26	1	31.95	0	0.00	31.15	1	6,938	0.01%
2018/10/25	8	31.93	0	0.00	31.70	8	6,878	0.12%
2018/10/24	4	34.13	9	34.50	33.40	-5	6,787	-0.07%
2018/10/23	4	33.33	3	33.40	33.00	1	6,567	0.02%
2018/10/22	2	33.20	4	33.41	33.80	-2	6,553	-0.03%
2018/10/19	0	0.00	7	32.31	32.20	-7	6,460	-0.11%
2018/10/18	5	31.87	32	31.72	31.65	-27	6,359	-0.42%
2018/10/17	7	31.29	1	32.60	31.10	6	6,306	0.10%
2018/10/15	2	32.10	7	32.19	32.10	-5	6,185	-0.08%
2018/10/12	31	30.61	34	30.81	31.10	-3	6,113	-0.05%
2018/10/11	11	30.75	19	30.98	30.40	-8	6,168	-0.13%
2018/10/09	37	33.95	3	34.43	33.75	34	5,982	0.57%
2018/10/08	26	35.57	2	35.50	35.50	24	5,802	0.41%
2018/10/05	3	38.07	53	38.48	38.40	-50	5,547	-0.90%
2018/10/04	2	39.20	0	0.00	39.05	2	5,427	0.04%
2018/10/03	18	39.63	11	39.15	38.90	7	5,353	0.13%
2018/10/02	6	39.68	0	0.00	39.50	6	5,297	0.11%
2018/10/01	4	39.96	1	40.70	39.90	3	5,281	0.06%
2018/09/28	68	40.80	3	42.32	40.60	65	5,253	1.24%
2018/09/27	4	42.03	41	42.16	42.20	-37	5,235	-0.71%
2018/09/26	2	43.28	12	42.92	43.05	-10	5,288	-0.19%
2018/09/25	0	0.00	6	40.48	40.35	-6	5,267	-0.11%
2018/09/21	40	39.90	0	0.00	39.90	40	5,244	0.76%
2018/09/20	5	40.25	5	39.92	39.40	0	5,200	0.00%
2018/09/19	6	39.88	27	40.04	40.05	-21	5,207	-0.40%
2018/09/18	1	38.50	0	0.00	38.50	1	5,175	0.02%
2018/09/17	1	39.00	62	39.33	39.30	-61	5,159	-1.18%
2018/09/14	0	0.00	37	40.20	40.10	-37	5,128	-0.72%
2018/09/13	10	39.30	6	39.48	39.30	4	5,096	0.08%
2018/09/12	2	39.15	0	0.00	39.30	2	5,099	0.04%
2018/09/11	0	0.00	26	38.15	38.80	-26	5,147	-0.51%
2018/09/10	36	37.78	41	38.51	37.20	-5	5,086	-0.10%
2018/09/07	3	40.18	2	40.40	39.90	1	5,012	0.02%
2018/09/06	0	0.00	26	43.00	42.70	-26	4,873	-0.53%
2018/09/05	2	43.45	0	0.00	43.45	2	4,887	0.04%
2018/09/04	1	43.60	0	0.00	44.35	1	4,910	0.02%
2018/09/03	0	0.00	1	44.45	43.45	-1	4,930	-0.02%
2018/08/31	1	44.75	0	0.00	44.60	1	4,955	0.02%
2018/08/30	0	0.00	0.4	44.30	44.10	-0.4	4,956	-0.01%
2018/08/29	40	44.95	13	44.74	44.65	27	5,025	0.54%
2018/08/28	5	44.20	17	44.27	44.40	-12	5,106	-0.24%
2018/08/27	8	44.02	2	44.03	44.10	6	5,144	0.12%
2018/08/23	2	44.15	6	43.70	44.15	-4	5,221	-0.08%
2018/08/22	36	44.41	39	44.83	44.35	-3	5,244	-0.06%
2018/08/21	1	42.20	0	0.00	42.05	1	5,029	0.02%
2018/08/20	2	42.68	17	42.61	42.10	-15	5,034	-0.30%
2018/08/17	58	44.42	6	43.54	43.20	52	5,033	1.03%
2018/08/16	73	43.32	54	42.12	43.55	19	5,097	0.37%
2018/08/15	29	44.03	10	43.34	42.85	19	5,021	0.38%
2018/08/14	4	46.05	1	46.15	46.15	3	4,878	0.06%
2018/08/13	2	47.30	7	46.11	47.05	-5	4,842	-0.10%
2018/08/10	61	47.91	54	49.11	47.05	7	4,764	0.15%
2018/08/09	1	51.90	0	0.00	51.60	1	4,683	0.02%
2018/08/08	1	51.80	12	52.37	52.60	-11	4,743	-0.23%
2018/08/07	30	52.35	27	53.64	52.40	3	4,823	0.06%
2018/08/06	21	55.26	1	55.30	55.40	20	4,710	0.42%
2018/08/03	0	0.00	1	54.80	54.80	-1	4,733	-0.02%
2018/08/02	3	54.07	6	54.22	54.00	-3	4,757	-0.06%
2018/08/01	11	54.24	9	54.07	54.60	2	4,796	0.04%
2018/07/31	0	0.00	1	54.40	53.90	-1	4,998	-0.02%
2018/07/30	3	54.10	1	54.70	53.90	2	5,051	0.04%
2018/07/27	1	54.80	4	54.45	54.80	-3	5,066	-0.06%
2018/07/25	0	0.00	5	53.48	53.40	-5	5,193	-0.10%
2018/07/24	2	53.35	1	53.90	53.30	1	5,409	0.02%
2018/07/23	2	53.60	0	0.00	53.40	2	5,553	0.04%
2018/07/20	1	53.70	1	54.20	53.70	0	5,622	0.00%
2018/07/18	5	54.74	9	54.39	55.00	-4	5,598	-0.07%
2018/07/17	1	52.50	1	53.40	52.50	0	5,448	0.00%
2018/07/16	1	52.80	1	53.50	52.80	0	5,456	0.00%
2018/07/13	1	51.60	2	51.55	52.80	-1	5,476	-0.02%
2018/07/12	0	0.00	1	51.50	51.40	-1	5,501	-0.02%
2018/07/11	7	50.77	36	51.58	51.10	-29	5,609	-0.52%
2018/07/10	5	51.20	10	51.30	51.20	-5	5,642	-0.09%
2018/07/09	7	50.63	27	51.97	51.90	-20	5,687	-0.35%
2018/07/06	1	51.00	31	51.46	51.70	-30	5,681	-0.53%
2018/07/05	0	0.00	57	51.66	51.30	-57	5,724	-1.00%
2018/07/04	41	51.40	20	51.28	50.60	21	5,784	0.36%
2018/07/03	67	54.42	24	54.88	52.80	43	5,779	0.74%
2018/07/02	31	56.85	0	0.00	56.60	31	5,676	0.55%
2018/06/29	2	56.70	3	56.67	56.90	-1	5,851	-0.02%
2018/06/28	42	56.14	0	0.00	55.80	42	6,004	0.70%
2018/06/27	2	57.00	19	56.93	56.90	-17	6,064	-0.28%
2018/06/26	13	56.00	0	0.00	56.00	13	6,129	0.21%
2018/06/25	6	56.70	1	56.60	56.60	5	6,399	0.08%
2018/06/22	2	56.25	32	56.64	56.70	-30	6,855	-0.44%
2018/06/21	13	56.56	10	57.20	56.50	3	6,885	0.04%
2018/06/20	31	57.25	2	57.60	56.90	29	6,973	0.42%
2018/06/19	1	59.00	17	59.80	59.00	-16	7,225	-0.22%
2018/06/15	11	59.21	2	59.30	59.30	9	7,445	0.12%
2018/06/14	3	60.03	0	0.00	59.50	3	7,359	0.04%
2018/06/13	0	0.00	1	59.90	59.90	-1	7,333	-0.01%
2018/06/12	2	59.35	1	59.20	59.20	1	7,402	0.01%
2018/06/11	2	59.75	10	59.60	59.60	-8	7,387	-0.11%
2018/06/08	32	60.88	3	60.33	60.20	29	7,373	0.39%
2018/06/07	3	60.23	10	60.07	59.70	-7	7,417	-0.09%
2018/06/06	1	60.60	6	60.78	60.60	-5	7,372	-0.07%
2018/06/05	4	59.65	28	59.34	59.90	-24	7,306	-0.33%
2018/06/04	20	59.00	17	59.23	59.20	3	7,203	0.04%
2018/06/01	11	58.24	5	59.00	58.50	6	7,200	0.08%
2018/05/31	19	58.56	21	58.82	58.60	-2	7,188	-0.03%
2018/05/30	5	58.64	3	58.47	58.50	2	7,156	0.03%
2018/05/29	1	58.20	2	58.25	58.30	-1	7,114	-0.01%
2018/05/28	1	58.70	5	58.84	58.60	-4	7,133	-0.06%
2018/05/25	3	58.20	1	58.30	58.20	2	7,156	0.03%
2018/05/24	4	58.75	11	58.65	59.10	-7	7,129	-0.10%
2018/05/23	13	57.74	5	57.20	57.20	8	7,063	0.11%
2018/05/22	20	58.88	2	58.55	58.10	18	7,053	0.26%
2018/05/21	1	59.00	10	59.20	58.70	-9	7,088	-0.13%
2018/05/18	30	59.17	47	58.74	58.30	-17	7,084	-0.24%
2018/05/17	0	0.00	6	61.30	59.50	-6	7,133	-0.08%
2018/05/16	3	58.57	0	0.00	58.40	3	6,987	0.04%
2018/05/15	19	58.39	6	58.15	57.80	13	7,014	0.19%
2018/05/14	21	57.10	2	56.50	56.80	19	7,104	0.27%
2018/05/10	5	56.50	3	56.93	56.50	2	7,105	0.03%
2018/05/09	4	56.55	1	57.60	56.40	3	7,127	0.04%
2018/05/08	7	57.70	4	58.28	57.50	3	7,379	0.04%
2018/05/07	5	56.68	0	0.00	56.70	5	7,288	0.07%
2018/05/04	8	59.09	4	58.98	58.50	4	7,268	0.06%
2018/05/03	0	0.00	6	58.53	58.10	-6	7,256	-0.08%
2018/05/02	6	58.87	3	59.80	58.40	3	7,308	0.04%
2018/04/30	63	59.70	73	57.77	60.50	-10	7,271	-0.14%
2018/04/27	34	56.33	29	57.28	55.00	5	7,150	0.07%
2018/04/26	9	59.26	73	59.80	57.40	-64	7,033	-0.91%
2018/04/24	7	60.61	13	60.55	60.00	-6	7,009	-0.09%
2018/04/23	21	61.98	0	0.00	61.20	21	7,046	0.30%
2018/04/20	3.3	62.14	7	62.04	62.50	-3.7	7,074	-0.05%
2018/04/19	0	62.00	0	0.00	61.50	0	7,065	0.00%
2018/04/18	21	61.90	7	62.24	61.80	14	7,038	0.20%
2018/04/17	18	61.89	13	63.05	61.80	5	7,018	0.07%
2018/04/16	11	62.21	11	62.57	62.10	0	6,974	0.00%
2018/04/13	21	63.80	10	63.79	63.00	11	6,967	0.16%
2018/04/12	16	63.70	15	63.63	63.60	1	7,059	0.01%
2018/04/11	14	63.87	7.1	64.98	63.70	7	7,116	0.10%
2018/04/10	22	64.89	39	65.53	64.50	-17	7,222	-0.24%
2018/04/09	30	67.94	447	68.42	66.50	-417	7,178	-5.81%	大賣/鉅額交易
2018/04/03	163	67.33	2	67.65	67.60	161	7,098	2.27%	大買/鉅額交易
2018/04/02	40	68.64	33	69.00	67.30	7	7,089	0.10%
2018/03/31	4	67.75	21	68.30	68.10	-17	6,997	-0.24%
2018/03/30	4	66.65	4	67.00	66.30	0	6,861	0.00%
2018/03/29	14	66.27	17	66.66	66.30	-3	6,865	-0.04%
2018/03/28	39	67.02	12	66.60	66.20	27	6,917	0.39%
2018/03/27	35	66.90	36	65.48	67.00	-1	7,085	-0.01%
2018/03/26	16	63.40	4	63.78	63.00	12	6,669	0.18%
2018/03/23	15	64.29	0	0.00	63.90	15	6,718	0.22%
2018/03/22	189	68.27	31	67.24	66.00	158	6,790	2.33%	大買/鉅額交易
2018/03/21	25	65.33	28	64.87	67.60	-3	6,851	-0.04%
2018/03/20	6	61.90	0	0.00	62.00	6	6,794	0.09%
2018/03/19	1	62.40	2	62.60	62.40	-1	6,891	-0.01%
2018/03/16	1	62.30	1	62.40	62.30	0	6,897	0.00%
2018/03/15	5	61.80	1	62.40	61.80	4	6,835	0.06%
2018/03/14	103	62.51	6	62.32	62.30	97	6,820	1.42%	大買/
2018/03/13	3	62.93	2	62.90	63.00	1	6,827	0.01%
2018/03/12	0	0.00	1	62.00	62.00	-1	6,802	-0.01%
2018/03/09	3	61.37	4	61.45	61.10	-1	6,828	-0.01%
2018/03/08	1	60.90	1	60.70	61.10	0	6,825	0.00%
2018/03/07	21	59.73	2	60.25	60.50	19	6,847	0.28%
2018/03/06	4	60.80	1	60.50	60.50	3	6,860	0.04%
2018/03/05	1	61.00	1	62.40	60.50	0	6,887	0.00%
2018/03/02	1	61.00	1	61.80	61.00	0	6,868	0.00%
2018/03/01	9	61.40	1	61.60	61.40	8	6,871	0.12%
2018/02/27	2	61.60	26	61.66	61.00	-24	6,895	-0.35%
2018/02/26	2	62.00	0	0.00	62.20	2	6,970	0.03%
2018/02/23	1	62.50	7	62.64	62.50	-6	7,025	-0.09%
2018/02/22	7	62.06	5	62.20	62.00	2	7,022	0.03%
2018/02/21	8	62.50	1	63.00	63.00	7	7,023	0.10%
2018/02/12	4	59.93	3	60.10	59.90	1	6,981	0.01%
2018/02/09	6	59.47	1	60.00	60.00	5	7,002	0.07%
2018/02/08	1	62.60	0	0.00	62.10	1	6,923	0.01%
2018/02/07	4	63.25	1	63.90	63.50	3	6,972	0.04%
2018/02/06	3	63.90	37	65.55	62.30	-34	6,922	-0.49%
2018/02/05	6	68.55	0	0.00	68.60	6	6,841	0.09%
2018/02/01	2	71.30	0	0.00	70.50	2	6,928	0.03%
2018/01/31	56	71.96	19	72.91	71.00	37	6,891	0.54%
2018/01/30	3	71.13	5	71.00	71.40	-2	6,613	-0.03%
2018/01/29	1	70.20	2.2	70.90	70.20	-1.2	6,547	-0.02%
2018/01/26	2	69.00	0	0.00	69.30	2	6,519	0.03%
2018/01/25	8	69.28	5	70.32	68.60	3	6,529	0.05%
2018/01/24	1	69.30	0	0.00	69.20	1	6,512	0.02%
2018/01/23	14	69.94	3	70.20	69.50	11	6,482	0.17%
2018/01/22	3	71.27	0	0.00	71.20	3	6,471	0.05%
2018/01/19	1	71.50	1	71.50	71.10	0	6,489	0.00%
2018/01/18	2	72.65	0	0.00	72.00	2	6,477	0.03%
2018/01/17	1	73.00	6	72.67	73.00	-5	6,488	-0.08%
2018/01/16	1	72.60	3	72.77	72.60	-2	6,478	-0.03%
2018/01/15	1	71.70	1	72.60	71.80	0	6,461	0.00%
2018/01/12	3	71.00	1	71.30	71.30	2	6,496	0.03%
2018/01/11	4	70.25	2	70.30	70.20	2	6,582	0.03%
2018/01/10	2	71.00	1	70.90	70.80	1	6,671	0.01%
2018/01/09	3	72.33	2	72.75	72.30	1	6,799	0.01%
2018/01/08	12	72.64	0	0.00	72.00	12	6,845	0.18%
2018/01/05	2	75.35	2	76.30	75.20	0	6,877	0.00%
2018/01/04	5	75.60	7.1	75.94	75.60	-2.1	6,877	-0.03%
2018/01/03	3	74.43	3	75.00	74.20	0	6,916	0.00%
2018/01/02	0	0.00	7	74.07	73.90	-7	6,985	-0.10%