宏達電 (2498)-玉山-嘉義券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
41.60
漲跌
--
漲幅
0.00%
成交量
7,487張
產業
上市通信網路類股▲0.24%
1091人加入追蹤

立即追蹤
本地時間:07:10

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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	29.1	40.96	22	41.00	41.60	7.1	4,543	0.16%
2024/05/09	1.1	42.00	3	42.05	41.60	-1.9	4,525	-0.04%
2024/05/08	0	42.00	26	41.72	42.45	-26	4,553	-0.57%
2024/05/07	5	41.98	1	41.80	42.00	4	4,588	0.09%
2024/05/06	0	43.05	0.1	43.10	42.80	-0.1	4,583	0.00%
2024/05/03	5	42.90	0	0.00	42.85	5	4,605	0.11%
2024/05/02	0	42.95	0	0.00	42.65	0	4,628	0.00%
2024/04/30	2	42.80	0	0.00	42.65	2	4,710	0.04%
2024/04/29	0	0.00	5.1	42.84	43.40	-5.1	4,755	-0.11%
2024/04/26	0	0.00	7	42.05	42.05	-7	4,783	-0.15%
2024/04/25	2.1	41.60	0	0.00	41.70	2.1	4,837	0.04%
2024/04/24	4	42.50	0	0.00	42.40	4	4,880	0.08%
2024/04/23	0	0.00	2	42.15	42.15	-2	4,994	-0.04%
2024/04/22	0	0.00	4	42.10	41.45	-4	5,075	-0.08%
2024/04/19	10	42.64	20.4	42.09	41.45	-10.4	5,086	-0.20%
2024/04/18	28.1	42.23	2.4	42.85	43.25	25.7	5,124	0.50%
2024/04/17	3	43.03	4	42.80	42.80	-1	5,293	-0.02%
2024/04/16	8.5	44.10	0	0.00	42.90	8.5	5,669	0.15%
2024/04/15	1	45.60	1	46.00	45.15	0	6,724	0.00%
2024/04/12	1.1	46.08	0	0.00	46.05	1.1	7,381	0.01%
2024/04/11	21.1	45.50	0	0.00	45.55	21.1	7,361	0.29%
2024/04/10	1	46.40	0	0.00	46.40	1	7,393	0.01%
2024/04/09	0	46.70	0	0.00	46.65	0	7,483	0.00%
2024/04/08	0	0.00	51	47.35	47.45	-51	7,516	-0.68%
2024/04/02	1	47.70	0	0.00	47.50	1	7,602	0.01%
2024/03/26	0.3	47.96	1	48.00	47.85	-0.7	8,590	-0.01%
2024/03/25	45	49.07	45.1	48.08	48.00	-0.1	8,579	0.00%
2024/03/21	3	46.88	5	46.73	47.05	-2	8,556	-0.02%
2024/03/20	0	0.00	6	46.00	46.00	-6	8,743	-0.07%
2024/03/19	1	45.35	0	0.00	45.65	1	9,139	0.01%
2024/03/18	0	0.00	2	45.30	45.80	-2	9,152	-0.02%
2024/03/15	2	45.28	0	0.00	45.15	2	9,180	0.02%
2024/03/14	5	45.62	5	45.55	45.50	0	9,179	0.00%
2024/03/13	1.2	46.00	0	0.00	45.90	1.2	9,195	0.01%
2024/03/12	0	0.00	11	47.00	47.25	-11	9,209	-0.12%
2024/03/11	2	46.03	0	0.00	46.20	2	9,198	0.02%
2024/03/08	3.2	45.50	1	45.60	45.90	2.2	9,224	0.02%
2024/03/07	7	47.20	4	47.81	47.00	3	9,146	0.03%
2024/03/06	13	47.41	2.1	47.13	47.10	10.9	9,092	0.12%
2024/03/05	5	49.10	1	49.10	48.90	4	8,969	0.04%
2024/03/04	11	49.70	1	49.20	49.20	10	8,958	0.11%
2024/03/01	3	49.18	0.1	49.70	48.95	2.9	8,982	0.03%
2024/02/29	10	48.85	0	0.00	48.75	10	8,985	0.11%
2024/02/27	7	49.72	3	49.73	48.60	4	9,009	0.04%
2024/02/23	1	48.85	0	0.00	48.50	1	8,971	0.01%
2024/02/22	2.2	49.50	2	49.18	49.00	0.2	8,973	0.00%
2024/02/21	0	0.00	1	49.75	49.55	-1	9,009	-0.01%
2024/02/20	1	49.25	101	49.25	49.20	-100	9,182	-1.09%	大賣/
2024/02/19	1	50.10	1.8	50.42	50.00	-0.8	9,162	-0.01%
2024/02/16	3	50.07	2	50.15	50.00	1	9,254	0.01%
2024/02/15	4.1	48.94	2	49.25	49.35	2.1	9,323	0.02%
2024/02/05	4	49.64	2.2	49.22	49.05	1.8	9,356	0.02%
2024/02/02	3	50.50	30	50.12	50.00	-27	9,286	-0.29%
2024/02/01	3	49.85	25.2	50.50	50.70	-22.2	9,271	-0.24%
2024/01/31	1.1	49.31	1	49.90	49.10	0.1	9,321	0.00%
2024/01/30	3.1	49.64	0	0.00	49.50	3.1	9,409	0.03%
2024/01/29	2	50.35	0	0.00	50.50	2	9,445	0.02%
2024/01/26	3	50.23	2	50.50	50.00	1	9,673	0.01%
2024/01/25	16	51.04	10	50.50	50.50	6	9,699	0.06%
2024/01/24	11	52.60	0	0.00	51.40	11	9,681	0.11%
2024/01/23	8	51.93	1	52.40	51.70	7	9,628	0.07%
2024/01/22	3	51.10	8	51.26	51.50	-5	9,589	-0.05%
2024/01/19	5	50.14	4	50.40	50.30	1	9,606	0.01%
2024/01/18	4	49.86	2	50.30	50.40	2	9,580	0.02%
2024/01/17	6	49.46	0	0.00	49.15	6	9,534	0.06%
2024/01/16	9	50.50	8	50.50	50.30	1	9,430	0.01%
2024/01/12	5	51.98	5	52.28	51.60	0	9,351	0.00%
2024/01/11	10	52.38	7	52.47	52.10	3	9,297	0.03%
2024/01/10	27	52.74	25	52.36	52.20	2	9,242	0.02%
2024/01/09	31.2	54.31	39.1	54.52	54.70	-7.9	8,994	-0.09%
2024/01/08	6	53.35	42	53.23	52.90	-36	7,866	-0.46%
2024/01/05	2	49.00	3	49.25	48.90	-1	7,192	-0.01%
2024/01/04	5	48.85	0	0.00	48.65	5	7,219	0.07%
2024/01/03	3	49.48	2	49.40	49.40	1	7,236	0.01%
2024/01/02	7	51.53	0	0.00	50.70	7	7,178	0.10%
2023/12/29	1	51.30	1	51.70	51.30	0	7,236	0.00%
2023/12/28	12	52.18	2	51.85	51.60	10	7,246	0.14%
2023/12/27	3.1	52.79	21	52.05	52.10	-17.9	7,194	-0.25%
2023/12/26	13	51.57	0	0.00	51.50	13	7,015	0.19%
2023/12/25	14	53.37	7.2	53.31	52.00	6.8	6,901	0.10%
2023/12/22	15.1	50.79	26	50.87	51.20	-10.9	6,432	-0.17%
2023/12/21	2	48.85	2	49.25	49.15	0	6,176	0.00%
2023/12/20	0	0.00	5	49.44	49.55	-5	6,172	-0.08%
2023/12/19	6	48.66	0	0.00	48.65	6	6,148	0.10%
2023/12/18	5	49.57	0	0.00	49.25	5	6,148	0.08%
2023/12/15	14	50.50	2	50.50	50.80	12	6,065	0.20%
2023/12/14	26	51.63	27	50.97	52.00	-1	5,873	-0.02%
2023/12/13	2	48.25	0	0.00	48.30	2	5,425	0.04%
2023/12/12	6	48.45	3	48.60	48.30	3	5,435	0.06%
2023/12/11	0	0.00	3	49.12	48.70	-3	5,466	-0.05%
2023/12/08	7	48.99	1	49.50	48.85	6	5,475	0.11%
2023/12/07	4	49.00	0	0.00	48.40	4	5,460	0.07%
2023/12/06	0.1	49.05	2	49.05	48.90	-1.9	5,428	-0.04%
2023/12/05	2	49.28	0	0.00	49.20	2	5,435	0.04%
2023/12/04	0	0.00	3	50.10	49.75	-3	5,473	-0.05%
2023/12/01	8	50.02	7	49.45	49.45	1	5,453	0.02%
2023/11/30	16	50.40	21.1	50.00	50.20	-5.1	5,414	-0.09%
2023/11/29	9	49.58	2	49.93	49.65	7	5,370	0.13%
2023/11/28	11	48.89	12	49.75	50.00	-1	5,348	-0.02%
2023/11/27	0	0.00	2	49.10	48.45	-2	5,299	-0.04%
2023/11/24	2	49.00	1	48.75	49.05	1	5,291	0.02%
2023/11/23	1	50.20	2	50.30	50.10	-1	5,249	-0.02%
2023/11/22	1	48.90	2.2	49.49	50.00	-1.2	5,226	-0.02%
2023/11/21	1	48.95	2	49.20	49.30	-1	5,125	-0.02%
2023/11/20	1	49.05	0	0.00	49.15	1	5,091	0.02%
2023/11/17	7	49.44	8	49.73	49.45	-1	5,037	-0.02%
2023/11/16	0	0.00	1	47.50	48.15	-1	4,841	-0.02%
2023/11/15	5	48.05	2	47.90	48.00	3	4,817	0.06%
2023/11/14	1	47.15	24	47.15	47.20	-23	4,728	-0.49%
2023/11/13	20	46.80	21	46.71	46.75	-1	4,668	-0.02%
2023/11/10	3.1	45.74	0	0.00	45.90	3.1	4,645	0.07%
2023/11/08	3	46.75	4	47.25	47.40	-1	4,731	-0.02%
2023/11/07	26	45.83	0	0.00	46.05	26	4,652	0.56%
2023/11/06	3.1	47.73	3	48.12	48.10	0.1	4,602	0.00%
2023/11/03	11	47.80	12.5	47.67	47.40	-1.5	4,549	-0.03%
2023/11/02	0	0.00	3	45.80	45.85	-3	4,356	-0.07%
2023/11/01	0.1	44.85	5	44.20	44.75	-4.9	4,470	-0.11%
2023/10/31	0.1	44.62	0	0.00	44.10	0.1	4,598	0.00%
2023/10/30	5	46.15	0	46.60	45.75	5	4,807	0.10%
2023/10/27	5	47.43	6	46.08	46.00	-1	4,872	-0.02%
2023/10/26	1	45.20	0	0.00	45.15	1	4,880	0.02%
2023/10/23	0	45.60	2	45.68	45.30	-2	5,087	-0.04%
2023/10/20	5	44.75	0	0.00	45.70	5	5,146	0.10%
2023/10/19	3.3	45.80	0	0.00	45.85	3.3	5,182	0.06%
2023/10/18	4	46.65	3	47.68	46.60	1	5,274	0.02%
2023/10/17	8.1	48.61	2	49.85	48.10	6.1	5,172	0.12%
2023/10/16	2	49.38	0	0.00	49.05	2	5,121	0.04%
2023/10/13	2	49.58	1	49.65	50.10	1	5,240	0.02%
2023/10/12	1	49.55	5	50.30	50.30	-4	5,366	-0.07%
2023/10/11	3	49.87	0	0.00	49.25	3	5,491	0.05%
2023/10/06	2	49.88	0.1	49.87	49.65	1.9	5,673	0.03%
2023/10/05	5	50.20	10.1	49.93	50.30	-5.1	6,014	-0.08%
2023/10/04	1	47.38	0	0.00	47.45	1	6,175	0.02%
2023/10/03	0.3	48.88	1	48.80	48.75	-0.7	6,183	-0.01%
2023/10/02	1	49.20	23	49.00	49.10	-22	6,297	-0.35%
2023/09/27	1	48.60	1	48.70	48.60	0	6,431	0.00%
2023/09/26	0	49.00	0	0.00	48.65	0	6,496	0.00%
2023/09/22	1	48.85	0	0.00	49.65	1	6,536	0.02%
2023/09/21	11.3	48.36	0	0.00	48.45	11.3	6,600	0.17%
2023/09/20	0.3	49.40	0	0.00	49.20	0.3	6,605	0.00%
2023/09/19	2.3	49.93	0	0.00	49.45	2.3	6,662	0.03%
2023/09/18	0.2	50.30	2	50.60	50.50	-1.8	6,695	-0.03%
2023/09/15	6	50.67	1	50.50	50.40	5	6,888	0.07%
2023/09/13	10	49.40	1	49.40	49.50	9	6,999	0.13%
2023/09/12	0	49.70	0	0.00	49.80	0	7,080	0.00%
2023/09/11	0.1	49.95	0	0.00	49.30	0.1	7,089	0.00%
2023/09/08	1	50.50	0	0.00	50.10	1	7,114	0.01%
2023/09/07	2	51.90	2	51.70	51.00	0	7,133	0.00%
2023/09/06	6	52.17	1	51.90	51.80	5	7,155	0.07%
2023/09/05	0	0.00	1	53.10	53.00	-1	7,188	-0.01%
2023/09/01	4	52.50	4	52.40	52.10	0	7,380	0.00%
2023/08/31	10	53.20	10	52.80	52.80	0	7,669	0.00%
2023/08/30	1	52.00	3	52.30	52.50	-2	8,030	-0.02%
2023/08/29	1	51.20	2.1	51.30	51.80	-1.1	8,139	-0.01%
2023/08/28	0	0.00	1	50.30	50.40	-1	8,214	-0.01%
2023/08/25	3	51.63	3	51.10	51.10	0	8,264	0.00%
2023/08/24	1	51.70	0	0.00	51.10	1	8,394	0.01%
2023/08/23	0	0.00	1	51.50	51.50	-1	8,696	-0.01%
2023/08/22	0	50.80	0	0.00	50.70	0	8,767	0.00%
2023/08/21	0	0.00	7	51.39	51.20	-7	8,833	-0.08%
2023/08/18	0	0.00	8	51.20	50.70	-8	8,856	-0.09%
2023/08/17	10	51.00	0	0.00	51.00	10	8,893	0.11%
2023/08/16	0	0.00	1	50.10	50.40	-1	8,956	-0.01%
2023/08/15	0	0.00	2	50.10	50.00	-2	8,958	-0.02%
2023/08/14	0	0.00	0.3	49.00	49.10	-0.3	9,137	0.00%
2023/08/11	23	50.26	2.2	50.34	50.10	20.8	9,121	0.23%
2023/08/10	3.1	50.50	1	50.30	50.50	2.1	9,128	0.02%
2023/08/09	0	0.00	10	52.00	51.90	-10	9,074	-0.11%
2023/08/08	3	52.00	0	0.00	51.90	3	9,086	0.03%
2023/08/07	0	0.00	0.1	51.10	52.30	-0.1	9,133	0.00%
2023/08/04	17.3	51.26	1	51.50	51.10	16.3	9,024	0.18%
2023/08/02	43.4	53.86	5	52.86	52.50	38.4	8,926	0.43%
2023/08/01	6	55.63	3	56.30	55.60	3	8,713	0.03%
2023/07/31	2	56.05	1	56.00	55.80	1	8,672	0.01%
2023/07/28	5.4	55.94	0	0.00	56.00	5.4	8,619	0.06%
2023/07/27	1	57.30	6	57.18	57.20	-5	8,602	-0.06%
2023/07/25	3	56.43	35.6	56.15	55.70	-32.6	8,563	-0.38%
2023/07/24	3	56.70	3	56.47	56.30	0	8,609	0.00%
2023/07/21	7	55.99	7	57.53	57.80	0	8,621	0.00%
2023/07/20	2	56.50	0	0.00	57.00	2	8,657	0.02%
2023/07/19	4	56.17	1	56.20	55.60	3	8,690	0.03%
2023/07/18	0.1	57.80	3	58.03	56.70	-3	8,788	-0.03%
2023/07/17	0.1	58.00	5	58.32	58.50	-4.9	8,914	-0.05%
2023/07/14	12	58.88	14	59.01	58.80	-2	8,991	-0.02%
2023/07/13	13	58.97	11	59.27	58.40	2	8,953	0.02%
2023/07/12	10	58.86	6	59.22	57.70	4	8,770	0.05%
2023/07/11	10	57.72	12	57.89	58.00	-2	8,506	-0.02%
2023/07/10	9	55.90	4	55.60	55.30	5	8,312	0.06%
2023/07/07	10	56.16	1	55.90	55.90	9	8,305	0.11%
2023/07/06	4	57.65	27	57.66	56.80	-23	8,385	-0.27%
2023/07/05	1.1	57.11	2	57.35	56.80	-0.9	8,668	-0.01%
2023/07/04	12	56.80	1	57.30	57.20	11	9,133	0.12%
2023/07/03	25	57.32	8	57.45	57.10	17	9,220	0.18%
2023/06/30	1	56.80	4	57.15	57.10	-3	9,320	-0.03%
2023/06/29	4	57.48	0	0.00	57.00	4	9,382	0.04%
2023/06/28	9	56.33	10	56.45	56.40	-1	9,417	-0.01%
2023/06/27	15	56.99	0	0.00	56.40	15	9,657	0.16%
2023/06/26	26	57.66	0	57.50	57.40	26	9,898	0.26%
2023/06/21	3	58.50	6.4	58.40	58.70	-3.4	10,018	-0.03%
2023/06/20	1	58.70	5	58.90	58.70	-4	9,944	-0.04%
2023/06/19	12	59.00	1	59.30	58.90	11	10,023	0.11%
2023/06/16	11.2	60.58	7	60.26	60.50	4.2	10,044	0.04%
2023/06/15	2	60.20	2.8	60.50	60.20	-0.8	10,095	-0.01%
2023/06/14	8.1	60.54	13	60.35	60.20	-4.9	10,260	-0.05%
2023/06/13	1	61.00	10	61.06	61.00	-9	10,510	-0.09%
2023/06/12	6	59.92	7	59.94	60.20	-1	10,964	-0.01%
2023/06/09	4	61.03	1	61.20	60.40	3	11,189	0.03%
2023/06/08	20.1	60.73	0	0.00	60.40	20.1	11,507	0.17%
2023/06/07	7	61.86	3	61.67	62.00	4	11,855	0.03%
2023/06/06	36.2	61.68	21	61.32	61.00	15.2	12,463	0.12%
2023/06/05	19	64.59	37	64.79	63.60	-18	12,483	-0.14%
2023/06/02	13.1	62.94	14	63.01	62.90	-0.9	12,292	-0.01%
2023/06/01	7.2	62.57	5	61.96	62.40	2.2	12,408	0.02%
2023/05/31	5	61.96	7.2	62.15	61.80	-2.2	12,681	-0.02%
2023/05/30	12	61.78	10	61.65	61.80	2	13,018	0.02%
2023/05/29	5	61.56	13.2	61.19	61.50	-8.2	13,433	-0.06%
2023/05/26	1	58.70	0	0.00	58.40	1	13,751	0.01%
2023/05/25	3	60.33	6	59.73	59.40	-3	14,297	-0.02%
2023/05/24	1	59.50	2	59.60	59.60	-1	14,541	-0.01%
2023/05/23	6	60.13	2	60.20	60.10	4	15,234	0.03%
2023/05/22	1.1	60.10	11	60.00	60.30	-9.9	15,543	-0.06%
2023/05/19	0	0.00	13	58.92	59.00	-13	15,668	-0.08%
2023/05/18	15	59.69	5	59.52	58.90	10	15,860	0.06%
2023/05/17	1	58.00	3	58.23	58.40	-2	16,248	-0.01%
2023/05/16	1	57.60	15	57.42	57.60	-14	16,400	-0.09%
2023/05/12	0	56.00	1	56.10	57.20	-1	17,142	-0.01%
2023/05/11	7	57.67	4.1	56.69	56.00	2.9	17,695	0.02%
2023/05/10	2	56.95	4	57.30	57.50	-2	18,116	-0.01%
2023/05/09	1.1	56.79	0	0.00	56.80	1.1	18,824	0.01%
2023/05/08	1.1	57.60	0	0.00	57.40	1.1	19,949	0.01%
2023/05/05	0.1	57.10	0	0.00	57.30	0.1	21,816	0.00%
2023/05/04	0.1	57.20	0	0.00	56.80	0.1	22,378	0.00%
2023/05/03	5.1	56.62	1	56.70	56.50	4.1	22,607	0.02%
2023/05/02	2	57.40	13	57.40	57.50	-11	22,964	-0.05%
2023/04/28	17	57.22	0	0.00	56.70	17	23,193	0.07%
2023/04/27	2	56.60	3	56.00	56.20	-1	23,205	0.00%
2023/04/26	2.1	55.61	0	0.00	56.50	2.1	23,243	0.01%
2023/04/25	33.1	56.75	2.2	57.18	55.90	30.9	23,544	0.13%
2023/04/24	10	58.30	3	58.10	58.00	7	23,797	0.03%
2023/04/21	20	58.75	0	0.00	58.10	20	23,910	0.08%
2023/04/20	19	60.18	56	60.27	59.60	-37	23,913	-0.15%
2023/04/19	69.3	62.27	1	62.00	61.70	68.3	23,949	0.29%
2023/04/18	3.1	64.44	36	63.53	63.30	-32.9	24,001	-0.14%
2023/04/17	1	64.79	6	64.77	64.60	-5	24,530	-0.02%
2023/04/14	60	63.90	239	64.45	64.30	-179	24,969	-0.72%	大賣/鉅額交易
2023/04/13	169.4	64.12	44	63.73	63.70	125.4	25,245	0.50%	大買/鉅額交易
2023/04/12	1	64.60	3	64.73	64.70	-2	25,380	-0.01%
2023/04/11	14.4	65.23	2	65.40	64.30	12.4	25,460	0.05%
2023/04/10	3	65.00	90	65.01	65.20	-87	25,447	-0.34%
2023/04/07	145	64.31	33	64.62	64.10	112	25,252	0.44%	大買/鉅額交易
2023/04/06	7	63.09	1	63.20	63.60	6	24,885	0.02%
2023/03/31	1	62.60	4	62.50	62.60	-3	24,950	-0.01%
2023/03/30	2	61.95	2.1	62.10	62.00	-0.1	25,029	0.00%
2023/03/29	34	61.44	37	61.72	61.60	-3	25,176	-0.01%
2023/03/28	44.1	63.06	42.1	61.87	61.70	2	25,355	0.01%
2023/03/27	3	64.40	8	64.04	63.60	-5	25,215	-0.02%
2023/03/24	6.1	63.54	16.1	63.22	63.00	-10	25,157	-0.04%
2023/03/23	7	63.16	9	63.06	63.10	-2	25,160	-0.01%
2023/03/22	84	62.96	84	63.49	63.30	0	25,290	0.00%
2023/03/21	3.1	63.59	1	63.10	62.70	2.1	25,422	0.01%
2023/03/20	0	0.00	3	62.87	63.20	-3	25,545	-0.01%
2023/03/17	4.1	61.85	4	62.00	62.20	0.1	25,901	0.00%
2023/03/16	18.1	61.58	9	61.62	61.10	9.1	26,237	0.03%
2023/03/15	10.1	63.49	120	63.54	63.00	-110	26,537	-0.41%	大賣/鉅額交易
2023/03/14	4	62.38	17.1	63.22	62.50	-13.1	26,978	-0.05%
2023/03/13	159.2	61.39	169	62.10	62.60	-9.8	27,719	-0.04%	大買/大賣/
2023/03/10	37	62.54	10.7	62.56	62.60	26.3	28,235	0.09%
2023/03/09	62.4	65.91	39.1	65.15	64.40	23.3	29,472	0.08%
2023/03/08	34.4	63.61	11.1	63.65	63.40	23.3	29,774	0.08%
2023/03/07	4	65.28	5	65.20	64.90	-1	29,637	0.00%
2023/03/06	11.2	64.39	11.1	64.45	64.80	0.1	29,643	0.00%
2023/03/03	18.2	64.26	19	64.44	63.60	-0.8	29,568	0.00%
2023/03/02	122.1	65.15	109	64.82	64.80	13.1	29,462	0.04%	大買/大賣/
2023/03/01	43.7	66.75	41.1	66.77	66.10	2.6	29,189	0.01%
2023/02/24	49.1	66.57	160	65.78	65.40	-110.9	28,773	-0.39%	大賣/鉅額交易
2023/02/23	19	66.76	35	66.54	66.70	-16	28,439	-0.06%
2023/02/22	225.1	65.69	220.1	64.67	64.60	5	28,059	0.02%	大買/大賣/
2023/02/21	164.2	68.01	80	67.52	66.70	84.2	27,948	0.30%	大買/
2023/02/20	18	66.58	47.2	66.65	66.90	-29.2	27,536	-0.11%
2023/02/17	3	65.83	5	65.44	65.80	-2	27,439	-0.01%
2023/02/16	8.3	65.44	27	65.36	65.60	-18.7	27,622	-0.07%
2023/02/15	253.1	64.56	232	64.51	64.50	21.1	27,729	0.08%	大買/大賣/
2023/02/14	7	65.87	18	65.99	65.50	-11	27,359	-0.04%
2023/02/13	87.1	65.61	33	65.26	65.20	54.1	27,496	0.20%
2023/02/10	121	66.74	79	65.73	65.50	42	27,637	0.15%	大買/
2023/02/09	200.1	67.01	274	67.11	67.70	-73.9	27,428	-0.27%	大買/大賣/
2023/02/08	153	66.41	168	66.70	66.30	-15	27,527	-0.05%	大買/大賣/
2023/02/07	245.5	66.61	255.3	66.27	66.10	-9.8	27,519	-0.04%	大買/大賣/
2023/02/06	97.2	65.74	95	66.16	68.70	2.2	27,040	0.01%
2023/02/03	457.2	67.90	327.1	65.99	65.10	130.1	26,040	0.50%	大買/大賣/鉅額交易
2023/02/02	3	65.90	28	66.68	66.90	-25	24,490	-0.10%
2023/02/01	51.2	60.64	47	60.90	60.90	4.2	24,173	0.02%
2023/01/31	10	60.32	27	60.58	60.80	-17	24,234	-0.07%
2023/01/30	1	58.70	40	59.10	59.50	-39	24,065	-0.16%
2023/01/17	30	57.10	38.2	57.18	57.20	-8.2	24,033	-0.03%
2023/01/16	96	57.41	93	57.20	57.20	3	24,166	0.01%
2023/01/13	137.1	59.32	51	57.95	57.30	86.1	24,282	0.35%	大買/
2023/01/12	54	59.71	53	60.07	59.50	1	24,235	0.00%
2023/01/11	7	59.43	31	59.37	59.00	-24	24,121	-0.10%
2023/01/10	21	58.90	22	59.39	58.80	-1	24,312	0.00%
2023/01/09	14	59.29	1	60.00	58.70	13	24,559	0.05%
2023/01/06	86	58.91	18	59.28	58.50	68	24,854	0.27%
2023/01/05	32.4	59.86	26	59.95	58.70	6.4	25,296	0.03%
2023/01/04	10	58.89	42	59.28	58.80	-32	25,241	-0.13%
2023/01/03	23	57.76	182	57.87	58.10	-159	25,223	-0.63%	大賣/鉅額交易
2022/12/30	59	56.37	7	56.33	55.70	52	25,198	0.21%
2022/12/29	155.1	55.27	203	55.57	55.70	-47.9	25,355	-0.19%	大買/大賣/
2022/12/28	86	56.20	53.1	55.92	55.70	32.9	25,989	0.13%
2022/12/27	5	56.86	60	56.69	57.10	-55	26,174	-0.21%
2022/12/26	37	55.53	21	55.98	55.70	16	26,380	0.06%
2022/12/23	77	54.92	72	55.08	55.00	5	26,855	0.02%
2022/12/22	99	56.20	103	55.47	55.40	-4	27,133	-0.01%	大賣/
2022/12/21	19.1	55.07	4	55.28	55.80	15.1	27,737	0.05%
2022/12/20	75	56.56	46	54.57	54.40	29	28,192	0.10%
2022/12/19	82	56.98	51	56.22	56.40	31	28,938	0.11%
2022/12/16	192.1	57.80	165	57.25	57.20	27.1	29,573	0.09%	大買/大賣/
2022/12/15	26	58.72	19	58.27	58.20	7	30,474	0.02%
2022/12/14	25.1	58.17	12.4	58.45	58.40	12.7	31,185	0.04%
2022/12/13	15	59.72	48	59.59	58.40	-33	31,538	-0.10%
2022/12/12	214	59.53	124	59.55	58.90	90	31,888	0.28%	大買/大賣/
2022/12/09	3	60.30	10	60.45	59.40	-7	31,984	-0.02%
2022/12/08	16	59.74	8	59.66	59.90	8	31,994	0.03%
2022/12/07	16	58.99	3	59.73	58.00	13	32,125	0.04%
2022/12/06	51	60.20	71	60.78	59.90	-20	32,225	-0.06%
2022/12/05	66	61.15	68	60.34	60.40	-2	32,529	-0.01%
2022/12/02	59	58.94	69	59.01	59.10	-10	31,931	-0.03%
2022/12/01	122.2	59.53	196	58.47	57.80	-73.8	31,833	-0.23%	大買/大賣/
2022/11/30	27	55.62	131.1	55.91	57.60	-104.1	31,310	-0.33%	大賣/鉅額交易
2022/11/29	5	51.10	8	50.90	52.40	-3	31,608	-0.01%
2022/11/28	44	51.74	1	52.00	51.50	43	33,714	0.13%
2022/11/25	8	53.05	24	53.63	52.70	-16	34,360	-0.05%
2022/11/24	3	53.30	8	53.26	53.40	-5	35,383	-0.01%
2022/11/23	165	53.04	156	52.40	52.40	9	35,608	0.03%	大買/大賣/
2022/11/22	89	52.66	47	52.84	52.80	42	35,980	0.12%
2022/11/21	100	53.73	71	53.06	52.80	29	37,064	0.08%
2022/11/18	108	54.24	50	53.50	53.40	58	37,282	0.16%	大買/
2022/11/17	25	55.01	14	54.91	54.70	11	38,061	0.03%
2022/11/16	8	54.60	16	54.62	54.50	-8	38,499	-0.02%
2022/11/15	138	53.77	152	54.28	54.30	-14	38,967	-0.04%	大買/大賣/
2022/11/14	6	53.53	10.1	54.24	54.30	-4.1	39,829	-0.01%
2022/11/11	55.1	54.40	72	52.83	52.40	-16.9	40,889	-0.04%
2022/11/10	60	52.71	51	53.53	52.70	9	41,712	0.02%
2022/11/09	12	53.08	73	53.40	53.40	-61	42,307	-0.14%
2022/11/08	182	52.99	150	52.67	51.80	32	43,100	0.07%	大買/大賣/
2022/11/07	118.1	53.11	69	52.67	52.50	49.1	43,801	0.11%	大買/
2022/11/04	74	52.74	113	53.20	53.50	-39	44,700	-0.09%	大賣/
2022/11/03	99	51.85	84	52.46	52.70	15	44,986	0.03%
2022/11/02	17	50.76	2	50.45	50.50	15	45,218	0.03%
2022/11/01	177	50.50	180	50.71	50.90	-3	46,009	-0.01%	大買/大賣/
2022/10/31	32	50.18	62.2	49.77	50.50	-30.2	46,929	-0.06%
2022/10/28	278	49.06	254	48.28	48.30	24	48,686	0.05%	大買/大賣/
2022/10/27	61	49.62	58	49.54	50.30	3	49,722	0.01%
2022/10/26	29	48.71	17	48.82	48.40	12	50,392	0.02%
2022/10/25	102.2	49.75	103	49.06	49.05	-0.8	51,129	0.00%	大買/大賣/
2022/10/24	158	50.47	136	49.70	49.65	22	52,478	0.04%	大買/大賣/
2022/10/21	34	50.31	31	49.62	49.25	3	54,504	0.01%
2022/10/20	3	51.10	2	50.51	51.00	1	55,537	0.00%
2022/10/19	4	52.10	2	52.65	51.70	2	56,959	0.00%
2022/10/18	107	52.40	107	52.06	52.00	0	58,860	0.00%	大買/大賣/
2022/10/17	3	50.40	10	50.93	52.50	-7	62,994	-0.01%
2022/10/14	54	52.18	45.6	52.03	51.70	8.4	65,525	0.01%
2022/10/13	12	49.95	34	49.41	49.05	-22	66,365	-0.03%
2022/10/12	26	51.97	18	51.91	53.00	8	66,666	0.01%
2022/10/11	7.3	51.91	4	52.03	51.60	3.3	67,341	0.00%
2022/10/07	53	56.19	104	56.53	55.90	-51	67,859	-0.08%	大賣/
2022/10/06	46	56.20	50	55.50	56.50	-4	69,128	-0.01%
2022/10/05	184	56.68	121	55.66	55.00	63	70,843	0.09%	大買/大賣/
2022/10/04	9	55.91	23	56.16	55.90	-14	71,871	-0.02%
2022/10/03	19	53.64	18	53.91	54.30	1	72,857	0.00%
2022/09/30	11	52.74	21	52.90	54.80	-10	75,063	-0.01%
2022/09/29	129	53.32	114	53.31	53.30	15	77,665	0.02%	大買/大賣/
2022/09/28	120.9	53.30	123	52.45	52.00	-2.1	81,115	0.00%	大買/大賣/
2022/09/27	29	55.56	7	56.07	56.60	22	82,606	0.03%
2022/09/26	22.1	57.38	47	58.90	56.00	-24.9	83,725	-0.03%
2022/09/23	48	60.53	44	61.57	60.80	4	84,788	0.00%
2022/09/22	56	63.57	38.5	63.27	62.70	17.5	85,208	0.02%
2022/09/21	12	63.77	21	63.33	64.50	-9	85,680	-0.01%
2022/09/20	8	62.75	29	62.67	62.80	-21	87,623	-0.02%
2022/09/19	22	61.79	23	62.08	61.30	-1	87,693	0.00%
2022/09/16	31	61.80	40	61.43	61.20	-9	87,845	-0.01%
2022/09/15	23	61.84	41	62.27	61.30	-18	88,657	-0.02%
2022/09/14	34	61.53	60	61.45	62.60	-26	89,958	-0.03%
2022/09/13	83	63.04	67	63.00	62.20	16	89,566	0.02%
2022/09/12	92	63.69	43	63.69	63.30	49	89,038	0.06%
2022/09/08	7	60.90	24	61.14	60.80	-17	88,042	-0.02%
2022/09/07	15	60.42	15	59.94	60.40	0	87,776	0.00%
2022/09/06	25	62.10	26	62.02	60.10	-1	87,085	0.00%
2022/09/05	59.6	64.21	52	63.93	63.40	7.6	86,076	0.01%
2022/09/02	50	64.24	158.2	63.66	63.90	-108.2	84,883	-0.13%	大賣/鉅額交易
2022/09/01	43.1	61.03	18	60.78	60.20	25.1	82,647	0.03%
2022/08/31	126	61.82	83	61.91	62.30	43	81,807	0.05%	大買/
2022/08/30	9	59.63	53	59.57	59.10	-44	80,656	-0.05%
2022/08/29	24	58.80	8	58.86	58.70	16	80,251	0.02%
2022/08/26	99	62.27	82	62.45	61.60	17	79,833	0.02%
2022/08/25	2	60.80	13	60.91	61.00	-11	78,831	-0.01%
2022/08/24	37	59.61	30	59.82	59.50	7	78,464	0.01%
2022/08/23	22	60.35	10	60.53	60.20	12	77,650	0.02%
2022/08/22	19	61.84	35	62.67	61.00	-16	77,073	-0.02%
2022/08/19	51	64.95	60	64.61	63.90	-9	76,527	-0.01%
2022/08/18	68	65.27	113	65.40	64.20	-45	75,462	-0.06%	大賣/
2022/08/17	13	63.88	37	64.28	65.50	-24	74,055	-0.03%
2022/08/16	51	64.18	36	63.66	62.50	15	72,978	0.02%
2022/08/15	194	61.79	200	62.11	64.50	-6	72,200	-0.01%	大買/大賣/
2022/08/12	70	63.75	114	64.15	63.20	-44	71,105	-0.06%	大賣/
2022/08/11	65	63.60	147	63.55	63.80	-82	70,103	-0.12%	大賣/
2022/08/10	126	60.98	83	61.26	62.00	43	69,002	0.06%	大買/
2022/08/09	34	59.70	31	59.92	59.70	3	68,156	0.00%
2022/08/08	37	59.23	34	59.64	60.40	3	67,502	0.00%
2022/08/05	56	59.89	41	60.26	62.00	15	66,539	0.02%
2022/08/04	94.1	59.96	94.2	60.75	58.30	-0.1	65,593	0.00%
2022/08/03	168.2	65.51	91	64.83	63.30	77.2	63,697	0.12%	大買/
2022/08/02	62.1	64.51	64	64.53	64.30	-1.9	62,596	0.00%
2022/08/01	132	65.67	170	65.76	65.80	-38	61,911	-0.06%	大買/大賣/
2022/07/29	92	65.62	90	65.83	65.10	2	61,030	0.00%
2022/07/28	120	66.96	203	66.29	65.40	-83	59,645	-0.14%	大買/大賣/
2022/07/27	98	64.28	58	63.99	64.70	40	57,530	0.07%
2022/07/26	192.2	66.49	58	65.52	64.20	134.2	56,412	0.24%	大買/鉅額交易
2022/07/25	170	66.18	179	65.82	66.60	-9	55,233	-0.02%	大買/大賣/
2022/07/22	478.5	66.69	410.1	67.30	64.70	68.4	53,167	0.13%	大買/大賣/
2022/07/21	304	63.55	306.6	64.13	65.60	-2.6	48,899	-0.01%	大買/大賣/
2022/07/20	51	60.23	102	60.11	59.70	-51	46,099	-0.11%	大賣/
2022/07/19	58	58.30	37	58.15	58.10	21	44,897	0.05%
2022/07/18	95	60.53	77	60.12	59.10	18	44,100	0.04%
2022/07/15	41	60.23	45	59.37	58.90	-4	42,995	-0.01%
2022/07/14	91	59.68	104.3	59.22	60.70	-13.3	42,083	-0.03%	大賣/
2022/07/13	72	60.62	64.4	60.69	58.40	7.6	40,525	0.02%
2022/07/12	83	59.49	72	59.09	57.60	11	38,521	0.03%
2022/07/11	40	60.03	54.1	60.13	60.90	-14.1	36,860	-0.04%
2022/07/08	160	61.13	145	61.27	60.50	15	35,597	0.04%	大買/大賣/
2022/07/07	180	60.78	144.5	60.38	61.70	35.5	33,181	0.11%	大買/大賣/
2022/07/06	222	60.05	203	59.64	56.90	19	30,092	0.06%	大買/大賣/
2022/07/05	125	58.81	188.1	58.91	60.70	-63.1	26,355	-0.24%	大買/大賣/
2022/07/04	135	51.45	184.5	51.92	55.20	-49.5	24,146	-0.20%	大買/大賣/
2022/07/01	102.2	50.95	296	50.14	50.20	-193.8	22,541	-0.86%	大買/大賣/鉅額交易
2022/06/30	89	49.18	121	49.46	48.90	-32	20,532	-0.16%	大賣/
2022/06/29	167	54.06	136	53.25	52.00	31	19,418	0.16%	大買/大賣/
2022/06/28	197.5	58.82	130.3	58.56	57.70	67.2	17,930	0.37%	大買/大賣/
2022/06/27	57	57.03	39.5	57.39	57.80	17.5	15,291	0.11%
2022/06/24	25	50.30	76.2	51.26	52.60	-51.2	14,754	-0.35%
2022/06/23	128	48.85	103.4	48.42	47.90	24.6	14,113	0.17%	大買/大賣/
2022/06/22	217.5	48.19	219	48.67	49.70	-1.5	13,272	-0.01%	大買/大賣/
2022/06/21	6	45.84	10	44.53	46.30	-4	11,791	-0.03%
2022/06/20	2.6	42.49	2	43.08	42.10	0.6	11,763	0.00%
2022/06/17	2	44.25	2	44.23	44.00	0	11,742	0.00%
2022/06/16	19	46.47	25	47.33	45.05	-6	11,870	-0.05%
2022/06/15	31	46.00	25	45.83	45.75	6	11,921	0.05%
2022/06/14	25	45.91	19	46.05	46.45	6	12,146	0.05%
2022/06/13	14.5	45.87	0	0.00	45.60	14.5	12,401	0.12%
2022/06/10	12	47.60	13	47.61	47.40	-1	12,611	-0.01%
2022/06/09	2	47.95	20	48.05	48.20	-18	12,786	-0.14%
2022/06/08	26	48.27	24	48.77	48.05	2	13,083	0.02%
2022/06/07	28	48.27	8	48.38	48.15	20	13,501	0.15%
2022/06/06	1	49.50	1	49.15	49.00	0	13,971	0.00%
2022/06/02	6	50.12	6	49.84	49.25	0	14,489	0.00%
2022/06/01	6	49.75	7	49.97	49.55	-1	14,792	-0.01%
2022/05/31	16	49.09	29	49.06	50.00	-13	15,290	-0.09%
2022/05/30	16	47.89	4.8	48.14	48.15	11.2	16,732	0.07%
2022/05/27	4	47.90	6	47.88	47.05	-2	17,646	-0.01%
2022/05/26	5	46.41	9	46.42	45.90	-4	17,706	-0.02%
2022/05/25	2	45.70	1	46.00	46.00	1	18,054	0.01%
2022/05/24	11	46.17	8	46.12	45.95	3	18,678	0.02%
2022/05/23	1	47.20	6	47.56	47.30	-5	18,733	-0.03%
2022/05/19	4	45.96	1	45.80	46.70	3	19,154	0.02%
2022/05/18	2.4	47.08	5.2	47.09	47.20	-2.8	19,316	-0.01%
2022/05/17	2	47.03	6.1	46.82	47.20	-4.1	19,454	-0.02%
2022/05/16	1	45.90	3	46.28	45.70	-2	19,732	-0.01%
2022/05/13	3	45.80	20	46.01	45.90	-17	19,998	-0.09%
2022/05/12	227	44.97	2.2	45.43	44.95	224.8	20,310	1.11%	大買/鉅額交易
2022/05/11	30	45.19	13	45.85	46.15	17	20,437	0.08%
2022/05/10	4	46.01	3	45.60	46.45	1	20,644	0.00%
2022/05/09	30.1	46.52	18	46.08	45.65	12.1	21,260	0.06%
2022/05/06	8	49.73	3	49.85	49.95	5	21,534	0.02%
2022/05/05	5	50.82	8	50.76	51.00	-3	22,316	-0.01%
2022/05/04	0	0.00	14	49.10	49.30	-14	22,796	-0.06%
2022/05/03	7	47.93	10	48.48	48.45	-3	23,723	-0.01%
2022/04/29	69	49.41	52	48.63	47.60	17	24,171	0.07%
2022/04/28	2	48.35	2	48.95	48.60	0	24,509	0.00%
2022/04/27	7.1	48.09	9	48.19	48.60	-1.9	24,884	-0.01%
2022/04/26	20	49.46	13	49.49	49.80	7	25,059	0.03%
2022/04/25	8.1	49.04	3	49.05	48.75	5.1	25,311	0.02%
2022/04/22	4.1	51.45	4	51.53	51.10	0.1	25,912	0.00%
2022/04/21	5	52.80	7	52.44	53.00	-2	26,781	-0.01%
2022/04/20	6	53.55	4	53.55	53.10	2	27,371	0.01%
2022/04/19	2	53.45	4	53.93	53.20	-2	28,103	-0.01%
2022/04/18	2	53.21	3	53.13	53.20	-1	29,264	0.00%
2022/04/15	4	54.55	43	54.73	54.20	-39	29,725	-0.13%
2022/04/14	2	56.45	83.1	56.28	56.10	-81.1	30,518	-0.27%
2022/04/13	9	55.60	12	56.29	56.60	-3	31,079	-0.01%
2022/04/12	8	55.06	7.2	54.64	54.00	0.8	31,573	0.00%
2022/04/11	8	54.54	10	54.61	54.00	-2	32,647	-0.01%
2022/04/08	10	56.65	2	56.95	56.70	8	33,380	0.02%
2022/04/07	19	56.23	6	55.88	55.70	13	33,765	0.04%
2022/04/06	3	58.73	0	0.00	58.80	3	34,281	0.01%
2022/04/01	3	58.43	6	59.03	60.00	-3	35,009	-0.01%
2022/03/31	4	59.23	8	60.68	59.20	-4	35,554	-0.01%
2022/03/30	6	61.52	13	60.74	60.30	-7	37,297	-0.02%
2022/03/29	3	59.83	10	59.78	59.80	-7	38,605	-0.02%
2022/03/28	1	58.60	4	58.60	59.70	-3	40,366	-0.01%
2022/03/25	89	60.97	85	60.17	59.30	4	41,209	0.01%
2022/03/24	50	60.38	11	60.93	61.80	39	42,122	0.09%
2022/03/23	6	59.92	11.5	59.86	59.70	-5.5	42,768	-0.01%
2022/03/22	2	58.85	6	58.92	59.30	-4	43,683	-0.01%
2022/03/21	7	59.09	20	59.18	58.50	-13	44,434	-0.03%
2022/03/18	7	58.56	4	58.90	58.50	3	44,939	0.01%
2022/03/17	13	58.72	23	58.43	58.60	-10	45,225	-0.02%
2022/03/16	9	56.00	19	56.75	56.20	-10	45,677	-0.02%
2022/03/15	18.1	56.08	23.1	56.10	55.60	-5	46,642	-0.01%
2022/03/14	4	57.73	8	57.63	57.70	-4	47,603	-0.01%
2022/03/11	55	57.19	51	57.65	57.80	4	49,421	0.01%
2022/03/10	10.3	58.38	16	58.54	58.10	-5.8	50,458	-0.01%
2022/03/09	13	56.38	30	56.81	56.10	-17	52,280	-0.03%
2022/03/08	27	58.33	16.3	58.37	56.80	10.7	53,122	0.02%
2022/03/07	18	61.76	24.5	60.57	60.10	-6.5	53,870	-0.01%
2022/03/04	15	64.97	10	64.72	64.30	5	54,730	0.01%
2022/03/03	91	68.16	53.2	67.90	65.40	37.8	55,378	0.07%
2022/03/02	20	65.27	31	65.63	66.90	-11	55,289	-0.02%
2022/03/01	0	0.00	11	59.93	60.90	-11	56,108	-0.02%
2022/02/25	5.1	58.61	1	60.00	57.90	4.1	56,859	0.01%
2022/02/24	25	58.82	6	59.13	57.70	19	58,297	0.03%
2022/02/23	0	0.00	6	62.27	62.10	-6	58,653	-0.01%
2022/02/22	6	62.75	4	63.07	61.50	2	61,135	0.00%
2022/02/21	6	64.95	10	64.71	64.40	-4	62,116	-0.01%
2022/02/18	4	64.88	0	0.00	65.80	4	64,354	0.01%
2022/02/17	0	0.00	1	65.10	65.20	-1	66,364	0.00%
2022/02/16	5.2	64.82	7	65.09	64.40	-1.8	69,945	0.00%
2022/02/15	6	63.58	8	63.30	63.00	-2	72,472	0.00%
2022/02/14	15	63.97	10	64.72	63.90	5	72,684	0.01%
2022/02/11	4	67.83	2	67.70	68.30	2	72,541	0.00%
2022/02/10	18.1	67.87	24	68.10	67.70	-5.9	72,614	-0.01%
2022/02/09	38	68.56	36	68.12	67.90	2	72,466	0.00%
2022/02/08	23	66.06	18.1	66.82	66.90	5	71,804	0.01%
2022/02/07	77	61.96	90	63.28	67.00	-13	71,431	-0.02%
2022/01/26	30.1	63.57	48	63.77	63.80	-17.9	70,997	-0.03%
2022/01/25	36	64.82	38.1	64.31	62.60	-2.1	70,780	0.00%
2022/01/24	20.1	67.61	11.2	67.37	67.00	8.9	70,115	0.01%
2022/01/21	26	69.42	47	69.58	69.10	-21	69,798	-0.03%
2022/01/20	20	69.12	12	69.01	69.20	8	69,315	0.01%
2022/01/19	11	69.55	10	69.78	69.90	1	69,702	0.00%
2022/01/18	10	70.93	6	70.50	70.50	4	70,003	0.01%
2022/01/17	15	71.44	9	70.87	70.60	6	72,127	0.01%
2022/01/14	27	68.03	20.6	68.31	69.00	6.4	75,490	0.01%
2022/01/13	22	70.90	33	71.27	71.00	-11	76,728	-0.01%
2022/01/12	46.1	73.00	47	72.34	72.00	-1	76,617	0.00%
2022/01/11	112.1	75.11	80.2	73.59	72.30	31.9	76,497	0.04%	大買/
2022/01/10	29.2	78.30	30	79.03	79.60	-0.8	75,611	0.00%
2022/01/07	73	79.42	46.4	79.03	78.00	26.6	75,101	0.04%
2022/01/06	31.1	81.37	16	81.53	82.00	15.1	74,186	0.02%
2022/01/05	60	83.02	38.5	82.34	81.60	21.5	73,565	0.03%
2022/01/04	120	86.31	81.7	86.80	84.60	38.3	72,904	0.05%	大買/
2022/01/03	29	86.35	62.4	86.56	86.00	-33.4	71,769	-0.05%
2021/12/30	30	84.39	22.4	84.60	84.80	7.6	70,921	0.01%
2021/12/29	25.2	83.28	47	84.13	85.80	-21.8	70,467	-0.03%
2021/12/28	83.2	84.09	55.8	83.46	83.00	27.4	69,792	0.04%
2021/12/27	56	86.48	49.5	86.63	85.60	6.5	69,030	0.01%
2021/12/24	179.1	87.63	147	87.23	86.40	32.1	68,493	0.05%	大買/大賣/
2021/12/23	60	85.81	93.5	86.35	87.10	-33.5	66,633	-0.05%
2021/12/22	110.5	85.99	149.8	85.80	83.80	-39.3	65,222	-0.06%	大買/大賣/
2021/12/21	78	83.41	55	83.68	83.00	23	63,397	0.04%
2021/12/20	33.7	83.46	73.5	83.95	84.90	-39.8	62,609	-0.06%
2021/12/17	47	80.97	32	81.34	80.80	15	61,374	0.02%
2021/12/16	66.2	81.88	83	82.40	83.30	-16.8	60,439	-0.03%
2021/12/15	47	77.55	77	78.18	80.10	-30	59,346	-0.05%
2021/12/14	97.2	76.81	42.6	76.87	75.70	54.6	58,582	0.09%
2021/12/13	29	80.82	18	81.40	80.10	11	57,890	0.02%
2021/12/10	44	80.91	42.1	81.52	80.70	1.9	57,413	0.00%
2021/12/09	106.4	82.42	106.2	82.81	81.30	0.3	56,784	0.00%	大買/大賣/
2021/12/08	112	84.45	77.4	83.32	81.30	34.7	55,622	0.06%	大買/
2021/12/07	77.5	86.90	106.3	86.52	84.00	-28.8	54,330	-0.05%	大賣/
2021/12/06	52	85.07	39.1	85.25	86.10	12.9	52,273	0.02%
2021/12/03	112.3	85.98	148.1	85.48	85.20	-35.8	50,932	-0.07%	大買/大賣/
2021/12/02	46.1	82.00	63.1	81.88	80.20	-17.1	48,676	-0.04%
2021/12/01	51.1	79.59	64.3	80.72	83.40	-13.2	47,284	-0.03%
2021/11/30	53	80.45	48.1	79.80	77.50	4.9	45,911	0.01%
2021/11/29	49.1	75.64	51.1	74.92	78.00	-2	44,541	0.00%
2021/11/26	83.2	78.44	101	78.96	77.80	-17.8	43,241	-0.04%	大賣/
2021/11/25	64.2	82.84	70.5	82.40	81.00	-6.3	41,666	-0.02%
2021/11/24	45.2	79.43	69.1	79.87	79.40	-23.9	39,840	-0.06%
2021/11/23	148.4	80.50	85.1	79.28	78.40	63.4	38,800	0.16%	大買/
2021/11/22	49.3	88.24	97.4	87.84	86.70	-48.1	36,977	-0.13%
2021/11/19	94	88.00	74.2	89.13	87.60	19.8	35,950	0.06%
2021/11/18	74.1	86.44	75.1	86.82	86.10	-1	33,342	0.00%
2021/11/17	128.2	85.43	164.2	85.02	87.50	-35.9	31,980	-0.11%	大買/大賣/
2021/11/16	214.3	86.73	149.5	84.94	82.10	64.8	29,613	0.22%	大買/大賣/
2021/11/15	220.1	93.92	189	93.54	90.90	31.1	27,416	0.11%	大買/大賣/
2021/11/12	236.4	87.56	137.2	88.11	90.90	99.2	23,622	0.42%	大買/大賣/
2021/11/11	14.2	84.20	16.3	87.85	82.70	-2.1	20,738	-0.01%
2021/11/10	13.2	85.75	16.1	87.72	89.60	-2.9	20,223	-0.01%
2021/11/09	11	82.55	13	83.57	81.50	-2	19,998	-0.01%
2021/11/08	0	0.00	13	75.17	77.00	-13	19,674	-0.07%
2021/11/05	2	66.90	16.3	68.23	70.00	-14.3	19,478	-0.07%
2021/11/04	13	68.61	13	71.19	67.00	0	19,373	0.00%
2021/11/03	7	65.79	162	64.94	71.20	-155	19,313	-0.80%	大賣/鉅額交易
2021/11/02	64	72.11	15.1	68.44	68.20	48.9	18,997	0.26%
2021/11/01	7	70.67	8.1	71.93	72.10	-1.1	18,681	-0.01%
2021/10/29	3	61.43	135.1	64.97	65.60	-132.1	18,466	-0.72%	大賣/鉅額交易
2021/10/28	16	59.00	25	59.69	59.70	-9	18,452	-0.05%
2021/10/27	54.1	60.10	19.9	59.33	60.00	34.2	18,184	0.19%
2021/10/26	27	55.74	58.2	54.69	58.30	-31.2	17,528	-0.18%
2021/10/25	274	52.80	226.4	52.93	53.00	47.6	16,933	0.28%	大買/大賣/
2021/10/22	311.4	51.77	299.1	52.03	52.50	12.3	14,480	0.08%	大買/大賣/
2021/10/21	37	47.25	86.1	47.92	48.25	-49.1	10,349	-0.47%
2021/10/20	52	42.68	58.1	43.48	43.90	-6.1	8,083	-0.08%
2021/10/19	27	38.76	34	39.54	39.95	-7	7,487	-0.09%
2021/10/18	8	36.90	29	37.76	38.40	-21	6,797	-0.31%
2021/10/15	0	0.00	2	34.70	34.95	-2	6,498	-0.03%
2021/10/14	2.1	34.50	15	34.07	34.05	-13	6,485	-0.20%
2021/10/13	4	33.93	0	0.00	33.95	4	6,504	0.06%
2021/10/12	1	34.30	0	0.00	34.35	1	6,507	0.02%
2021/10/08	5	34.85	0	0.00	34.85	5	6,549	0.08%
2021/10/07	0	0.00	1	35.50	35.95	-1	6,559	-0.02%
2021/10/06	47	34.67	0	0.00	34.95	47	6,606	0.71%
2021/10/05	21	34.97	0	0.00	35.00	21	6,642	0.32%
2021/10/04	7	34.59	10	34.10	33.95	-3	6,662	-0.05%
2021/10/01	12.1	35.32	26	35.23	34.90	-13.9	6,716	-0.21%
2021/09/30	3	36.80	2	37.00	36.80	1	6,735	0.01%
2021/09/29	113	36.81	0	0.00	36.65	113	6,833	1.65%	大買/鉅額交易
2021/09/28	12	37.48	6	38.48	38.35	6	6,804	0.09%
2021/09/27	6	37.88	1	39.15	37.85	5	6,787	0.07%
2021/09/24	1	37.55	0	0.00	37.10	1	6,714	0.01%
2021/09/23	30	36.66	7	36.73	36.95	23	6,777	0.34%
2021/09/22	10	36.34	1	36.20	36.15	9	6,928	0.13%
2021/09/17	1	37.75	0	0.00	37.40	1	7,059	0.01%
2021/09/16	11	37.97	7	37.67	38.40	4	6,981	0.06%
2021/09/15	5	36.40	1	36.50	36.15	4	6,894	0.06%
2021/09/14	4	37.12	6	37.45	36.90	-2	6,957	-0.03%
2021/09/13	3	36.40	16	36.51	37.85	-13	6,938	-0.19%
2021/09/10	0	34.95	0	0.00	34.85	0	6,933	0.00%
2021/09/09	5	34.60	0	0.00	34.60	5	7,102	0.07%
2021/09/08	5	34.96	2	34.95	34.40	3	7,245	0.04%
2021/09/07	0	35.05	10	34.85	34.70	-10	7,448	-0.13%
2021/09/06	1	35.50	7	35.49	35.30	-6	7,824	-0.08%
2021/09/03	9	35.95	0	0.00	36.00	9	8,170	0.11%
2021/09/02	0	36.30	0	0.00	35.55	0	8,282	0.00%
2021/09/01	1	35.95	0	0.00	36.05	1	8,516	0.01%
2021/08/31	1	35.50	0	0.00	35.55	1	8,541	0.01%
2021/08/30	2	35.75	0	0.00	35.85	2	8,652	0.02%
2021/08/27	10	35.35	11	35.15	35.15	-1	8,678	-0.01%
2021/08/25	2.1	35.78	60	35.60	35.75	-57.9	8,821	-0.66%
2021/08/24	11	35.57	16	35.96	35.25	-5	9,016	-0.06%
2021/08/23	24	35.16	2	35.40	35.50	22	9,076	0.24%
2021/08/20	13	34.62	20	34.99	34.65	-7	9,169	-0.08%
2021/08/19	37	34.89	0	0.00	34.65	37	9,207	0.40%
2021/08/18	15	35.45	12	35.27	36.10	3	9,247	0.03%
2021/08/17	2	36.30	1.1	35.88	35.35	1	9,273	0.01%
2021/08/16	8	36.54	0	0.00	36.40	8	9,332	0.09%
2021/08/13	4	37.48	0	0.00	37.00	4	9,400	0.04%
2021/08/11	15	37.97	40	37.99	37.80	-25	9,679	-0.26%
2021/08/10	9	39.00	10	39.26	38.90	-1	9,767	-0.01%
2021/08/09	28	38.92	12	38.93	38.60	16	9,968	0.16%
2021/08/06	26.1	40.94	4	41.64	40.35	22.1	10,073	0.22%
2021/08/05	4	41.13	23	41.32	41.90	-19	10,230	-0.19%
2021/08/04	5	41.46	14	41.66	41.55	-9	10,568	-0.09%
2021/08/03	6	40.93	62	40.78	41.45	-56	10,726	-0.52%
2021/08/02	22	39.59	15.2	39.87	39.95	6.8	10,541	0.06%
2021/07/30	2	39.00	3	38.80	39.25	-1	10,549	-0.01%
2021/07/29	0	0.00	1	36.55	37.90	-1	10,492	-0.01%
2021/07/28	4	35.66	0	0.00	35.35	4	10,650	0.04%
2021/07/26	3	38.03	0	0.00	38.00	3	11,536	0.03%
2021/07/23	25	37.47	0.1	37.20	37.20	24.9	11,968	0.21%
2021/07/22	0	0.00	7	37.09	36.80	-7	12,402	-0.06%
2021/07/21	1	37.35	10	36.65	36.45	-9	12,772	-0.07%
2021/07/20	11	36.97	2	37.10	36.85	9	13,624	0.07%
2021/07/19	0	0.00	5.3	37.69	37.50	-5.3	14,204	-0.04%
2021/07/16	5	38.06	1	37.70	37.60	4	14,660	0.03%
2021/07/15	0	0.00	5	37.85	38.05	-5	15,033	-0.03%
2021/07/14	5	37.16	0	0.00	36.60	5	15,345	0.03%
2021/07/13	2	37.90	13	38.39	37.40	-11	16,141	-0.07%
2021/07/12	3.1	37.93	0	38.30	37.80	3.1	16,954	0.02%
2021/07/09	2	37.75	0	0.00	37.80	2	17,653	0.01%
2021/07/08	13	38.12	28	37.88	37.95	-15	17,835	-0.08%
2021/07/07	0	0.00	2	38.98	38.15	-2	18,004	-0.01%
2021/07/06	17	38.49	2	38.43	38.30	15	18,135	0.08%
2021/07/05	7	39.41	30	40.07	39.75	-23	18,084	-0.13%
2021/07/02	3	38.92	19	38.90	38.85	-16	18,091	-0.09%
2021/07/01	23	38.90	221	38.38	38.45	-198	18,302	-1.08%	大賣/鉅額交易
2021/06/30	20	39.33	10	39.43	39.30	10	18,294	0.05%
2021/06/29	24	39.60	0	0.00	39.20	24	18,468	0.13%
2021/06/28	38	41.24	9	41.78	41.05	29	18,540	0.16%
2021/06/25	7	40.60	0	41.00	40.50	7	18,401	0.04%
2021/06/24	15	40.77	13	41.12	40.85	2	18,544	0.01%
2021/06/23	0	0.00	6	40.65	40.80	-6	18,455	-0.03%
2021/06/22	22	40.17	1	41.00	39.50	21	18,352	0.11%
2021/06/21	26	39.21	41	40.13	40.35	-15	18,246	-0.08%
2021/06/18	1	40.62	1	41.55	39.95	0	18,080	0.00%
2021/06/17	20	40.16	3	40.20	40.60	17	17,986	0.09%
2021/06/16	71	40.44	22	40.86	40.10	49	17,926	0.27%
2021/06/15	138.3	41.03	34	41.18	41.95	104.3	17,718	0.59%	大買/鉅額交易
2021/06/11	43	39.37	34	39.57	40.00	9	17,336	0.05%
2021/06/10	10	37.48	3	37.73	38.15	7	17,007	0.04%
2021/06/09	26	37.25	76	37.68	37.20	-50	16,904	-0.30%
2021/06/08	1	36.35	7	36.41	36.30	-6	16,667	-0.04%
2021/06/07	20	35.24	20	35.70	35.85	0	16,735	0.00%
2021/06/04	4	36.90	1	36.80	36.65	3	16,664	0.02%
2021/06/03	2	36.68	1.2	37.02	37.25	0.8	16,671	0.00%
2021/06/02	15	36.60	21	36.94	36.40	-6	16,689	-0.04%
2021/06/01	43	37.38	4.5	38.28	37.25	38.5	16,592	0.23%
2021/05/31	19	36.85	0	0.00	37.05	19	16,440	0.12%
2021/05/28	17.3	36.60	1	36.55	36.40	16.3	16,429	0.10%
2021/05/27	0.2	35.85	6	36.20	36.20	-5.8	16,365	-0.04%
2021/05/26	6	35.63	2	35.75	35.75	4	16,338	0.02%
2021/05/25	1	35.30	6	35.68	35.50	-5	16,250	-0.03%
2021/05/24	9	35.32	2	35.70	35.25	7	16,189	0.04%
2021/05/21	7	34.79	4	34.89	34.65	3	16,131	0.02%
2021/05/20	6	34.21	5	34.70	33.70	1	16,144	0.01%
2021/05/19	22	34.16	1	34.25	34.25	21	15,972	0.13%
2021/05/18	9	33.65	0.4	34.26	34.25	8.6	15,837	0.05%
2021/05/17	2	32.25	15	32.94	32.10	-13	15,722	-0.08%
2021/05/14	0	0.00	2	34.50	34.50	-2	15,490	-0.01%
2021/05/13	21	36.00	0	0.00	35.05	21	15,242	0.14%
2021/05/12	9	36.71	39	36.70	36.25	-30	14,940	-0.20%
2021/05/11	21	38.26	13.6	38.72	38.00	7.4	14,462	0.05%
2021/05/10	6	40.98	3	40.73	40.55	3	14,152	0.02%
2021/05/07	7	40.65	3	40.90	40.50	4	14,117	0.03%
2021/05/06	6	39.83	3	39.53	39.65	3	13,953	0.02%
2021/05/05	26	40.23	10	40.38	39.45	16	13,762	0.12%
2021/05/04	62.1	40.46	31	40.82	40.60	31.1	13,491	0.23%
2021/05/03	12	42.85	38	42.68	42.15	-26	12,947	-0.20%
2021/04/29	17.3	42.31	35	42.13	41.60	-17.7	12,558	-0.14%
2021/04/28	49.5	43.76	48	44.39	43.10	1.5	12,112	0.01%
2021/04/27	41	42.94	29.2	43.10	43.15	11.8	11,739	0.10%
2021/04/26	72.1	44.75	40	44.54	44.70	32.1	11,342	0.28%
2021/04/23	24.2	40.79	59	40.50	41.80	-34.8	10,462	-0.33%
2021/04/22	46	38.39	13.1	38.98	38.00	33	9,884	0.33%
2021/04/21	19	40.83	16	41.08	40.60	3	9,433	0.03%
2021/04/20	16	39.13	20	39.17	39.95	-4	9,050	-0.04%
2021/04/19	26	40.65	46	41.11	40.10	-20	8,710	-0.23%
2021/04/16	18	38.45	78	38.35	39.45	-60	7,903	-0.76%
2021/04/15	37	35.88	39	35.80	35.90	-2	7,040	-0.03%
2021/04/14	6.1	32.91	19	32.60	32.65	-12.9	6,352	-0.20%
2021/04/13	12	33.38	3	33.53	33.10	9	6,203	0.15%
2021/04/12	11	32.10	18	32.64	32.80	-7	5,987	-0.12%
2021/04/09	0	0.00	5	31.40	31.50	-5	5,789	-0.09%
2021/04/08	3	31.50	6	31.63	31.45	-3	5,763	-0.05%
2021/04/07	33	31.47	9	31.83	31.45	24	5,728	0.42%
2021/04/06	6	31.07	1	31.00	30.95	5	5,545	0.09%
2021/04/01	0	31.05	7	31.21	31.20	-7	5,507	-0.13%
2021/03/31	3	30.47	16.1	31.01	30.85	-13.1	5,291	-0.25%
2021/03/30	0	0.00	3	29.63	29.70	-3	5,047	-0.06%
2021/03/29	1	29.75	31	29.85	29.70	-30	5,032	-0.60%
2021/03/26	1	28.80	0	0.00	28.85	1	4,899	0.02%
2021/03/25	1	28.95	0.5	28.90	28.90	0.5	4,959	0.01%
2021/03/23	0	0.00	1	28.90	29.00	-1	5,115	-0.02%
2021/03/22	0	0.00	0.1	29.10	29.20	-0.1	5,117	0.00%
2021/03/19	0	0.00	2	28.90	29.10	-2	5,107	-0.04%
2021/03/18	1	28.50	0	0.00	28.55	1	5,078	0.02%
2021/03/17	2	28.58	0	0.00	28.50	2	5,164	0.04%
2021/03/16	0	0.00	5	29.00	28.80	-5	5,284	-0.09%
2021/03/15	1	28.65	0	0.00	28.70	1	5,431	0.02%
2021/03/12	1	28.75	0	0.00	28.75	1	5,570	0.02%
2021/03/11	0	0.00	3	28.90	29.00	-3	5,683	-0.05%
2021/03/10	0	0.00	2.1	28.48	28.50	-2.1	5,756	-0.04%
2021/03/09	2	27.93	3	28.00	28.05	-1	5,996	-0.02%
2021/03/08	0	0.00	0	28.35	28.10	0	6,033	0.00%
2021/03/05	0	28.80	0	0.00	28.55	0	6,024	0.00%
2021/03/03	0	0.00	1	29.25	29.30	-1	6,148	-0.02%
2021/03/02	0	0.00	1	29.10	28.60	-1	6,130	-0.02%
2021/02/26	2	28.78	0	0.00	29.00	2	6,252	0.03%
2021/02/25	1	29.10	10.1	29.15	29.15	-9.1	6,251	-0.15%
2021/02/24	0	0.00	3	28.87	28.75	-3	6,335	-0.05%
2021/02/23	3	29.22	0	0.00	29.05	3	6,537	0.05%
2021/02/22	1	29.20	2.1	29.16	29.35	-1.1	6,546	-0.02%
2021/02/19	12	28.32	0.1	28.45	28.30	11.9	6,546	0.18%
2021/02/18	16	28.41	0	0.00	28.60	16	6,541	0.24%
2021/02/17	6	28.45	2.1	28.60	28.55	3.9	6,536	0.06%
2021/02/05	0	28.15	4	28.00	28.00	-4	6,498	-0.06%
2021/02/03	2	28.40	0	0.00	28.35	2	6,522	0.03%
2021/02/02	3	28.20	0.1	28.25	28.30	2.9	6,595	0.04%
2021/02/01	1	28.05	0.1	28.15	28.00	0.9	6,638	0.01%
2021/01/29	0	0.00	6	28.53	28.45	-6	6,598	-0.09%
2021/01/28	1	27.85	2	27.95	28.00	-1	6,538	-0.02%
2021/01/27	0	28.15	0	0.00	28.20	0	6,506	0.00%
2021/01/25	1	28.25	0	0.00	28.25	1	6,474	0.02%
2021/01/22	2	27.88	0	0.00	27.85	2	6,458	0.03%
2021/01/21	2.5	28.04	1	28.10	28.00	1.5	6,408	0.02%
2021/01/20	43	28.71	1	28.35	28.30	42	6,375	0.66%
2021/01/19	8	29.26	0	0.00	29.15	8	6,314	0.13%
2021/01/18	20	29.28	2	29.65	29.40	18	6,285	0.29%
2021/01/15	9	29.75	0	0.00	29.80	9	6,253	0.14%
2021/01/14	0	0.00	5	30.16	30.10	-5	6,205	-0.08%
2021/01/13	1	29.75	1	29.75	29.75	0	6,175	0.00%
2021/01/12	15	29.50	0	0.00	29.40	15	6,141	0.24%
2021/01/08	30	29.57	0	0.00	29.55	30	6,060	0.49%
2021/01/07	4	30.08	0	0.00	29.95	4	5,996	0.07%
2021/01/06	5	30.37	0	0.00	30.00	5	5,955	0.08%
2021/01/05	2	30.83	0	0.00	30.85	2	5,853	0.03%
2021/01/04	0.1	31.29	41	31.34	31.40	-41	5,805	-0.71%
2020/12/31	9	30.82	10	31.00	30.75	-1	5,767	-0.02%
2020/12/30	0	0.00	2	31.10	31.25	-2	5,816	-0.03%
2020/12/29	1	31.50	22	31.35	31.30	-21	5,781	-0.36%
2020/12/28	2	31.00	3	31.07	31.20	-1	5,705	-0.02%
2020/12/25	2	30.68	1	30.55	30.55	1	5,630	0.02%
2020/12/24	0	0.00	26	30.56	30.30	-26	5,600	-0.46%
2020/12/23	15	30.11	8	30.09	30.30	7	5,603	0.12%
2020/12/22	5	30.00	1	30.75	30.05	4	5,630	0.07%
2020/12/21	17	30.71	0	0.00	30.70	17	5,620	0.30%
2020/12/18	16	31.64	24	32.12	31.35	-8	5,590	-0.14%
2020/12/17	0	0.00	1	31.30	31.20	-1	5,477	-0.02%
2020/12/16	2	31.05	3	31.08	31.25	-1	5,463	-0.02%
2020/12/15	6	30.53	0	0.00	30.55	6	5,455	0.11%
2020/12/14	0	31.60	11	31.11	31.45	-11	5,418	-0.20%
2020/12/11	11	30.90	15	31.23	30.90	-4	5,397	-0.07%
2020/12/10	5	32.03	7	32.49	31.60	-2	5,361	-0.04%
2020/12/09	1	32.30	5	32.36	32.45	-4	5,222	-0.08%
2020/12/08	7	32.16	3	32.23	31.80	4	5,085	0.08%
2020/12/07	4	31.58	9.1	31.39	31.70	-5.1	5,005	-0.10%
2020/12/04	4	31.43	77	31.55	31.30	-73	4,944	-1.48%
2020/12/03	23	32.30	18	32.13	32.05	5	4,829	0.10%
2020/12/02	5	31.20	10	31.58	31.50	-5	4,736	-0.11%
2020/12/01	12	31.42	7	31.32	31.30	5	4,723	0.11%
2020/11/30	1	31.20	10	31.20	31.30	-9	4,715	-0.19%
2020/11/27	10	30.93	21	31.09	31.00	-11	4,718	-0.23%
2020/11/26	5	30.72	15	30.61	30.95	-10	4,708	-0.21%
2020/11/25	4	30.58	15	30.73	30.60	-11	4,826	-0.23%
2020/11/24	37	30.28	22	30.10	30.10	15	4,702	0.32%
2020/11/23	7	30.44	4	30.51	30.25	3	4,833	0.06%
2020/11/20	9	29.95	44	30.32	30.45	-35	4,811	-0.73%
2020/11/19	35	29.65	7	29.59	29.50	28	4,603	0.61%
2020/11/18	35	29.28	10	29.43	29.40	25	4,566	0.55%
2020/11/17	3	28.50	2	28.45	28.55	1	4,468	0.02%
2020/11/16	1	28.85	5	28.80	28.55	-4	4,604	-0.09%
2020/11/13	4	28.51	4	28.65	28.60	0	4,612	0.00%
2020/11/12	1	28.80	0	0.00	28.80	1	4,618	0.02%
2020/11/10	2	28.98	11	29.07	29.30	-9	4,643	-0.19%
2020/11/09	1	28.70	0	0.00	28.60	1	4,601	0.02%
2020/11/06	0	0.00	1	29.05	28.80	-1	4,597	-0.02%
2020/11/03	0	0.00	3	28.65	28.65	-3	4,771	-0.06%
2020/11/02	5	28.55	2	28.50	28.40	3	4,922	0.06%
2020/10/30	1.2	28.71	0	0.00	28.70	1.2	4,970	0.02%
2020/10/29	1	28.60	0	0.00	28.80	1	5,076	0.02%
2020/10/28	1	29.30	0	0.00	29.00	1	5,093	0.02%
2020/10/27	3	29.35	1	29.30	29.25	2	5,119	0.04%
2020/10/26	0	0.00	0	28.70	28.90	0	5,106	0.00%
2020/10/22	1	28.70	0	0.00	28.70	1	5,302	0.02%
2020/10/21	0	0.00	3	28.95	28.75	-3	5,398	-0.06%
2020/10/19	0	0.00	5	28.90	28.80	-5	5,572	-0.09%
2020/10/16	0	0.00	1	29.00	28.60	-1	5,630	-0.02%
2020/10/14	3	29.45	0	0.00	29.45	3	5,784	0.05%
2020/10/08	2	29.43	0	0.00	29.20	2	6,003	0.03%
2020/10/07	8	29.76	21	29.73	29.50	-13	6,051	-0.21%
2020/10/06	10	29.15	7	29.11	29.00	3	6,028	0.05%
2020/09/29	20	28.68	0	0.00	28.60	20	6,436	0.31%
2020/09/28	1	28.40	0	0.00	28.45	1	6,627	0.02%
2020/09/24	34	28.70	0	0.00	28.35	34	6,839	0.50%
2020/09/23	20	29.55	0	0.00	29.30	20	6,911	0.29%
2020/09/22	30	29.78	1	29.70	29.60	29	7,288	0.40%
2020/09/21	0	0.00	5	30.30	30.15	-5	7,600	-0.07%
2020/09/18	25	30.21	3	30.30	30.10	22	7,613	0.29%
2020/09/17	5	30.25	0	0.00	30.25	5	7,653	0.07%
2020/09/15	0	0.00	2	30.80	30.70	-2	7,687	-0.03%
2020/09/11	0	0.00	10	30.50	30.25	-10	8,004	-0.12%
2020/09/10	0	0.00	1	31.00	30.55	-1	8,207	-0.01%
2020/09/09	2	30.18	3	30.70	31.00	-1	8,241	-0.01%
2020/09/08	10	30.63	0	0.00	30.45	10	8,310	0.12%
2020/09/07	3	31.42	14	31.36	31.00	-11	8,379	-0.13%
2020/09/04	6	30.08	1	30.55	30.60	5	8,293	0.06%
2020/09/03	1	30.65	0	0.00	30.55	1	8,287	0.01%
2020/09/02	0	0.00	9	30.97	30.80	-9	8,260	-0.11%
2020/09/01	5	30.50	6	30.46	30.45	-1	8,207	-0.01%
2020/08/31	5	30.75	27	30.77	30.10	-22	8,182	-0.27%
2020/08/28	2	30.08	0	0.00	30.00	2	8,058	0.02%
2020/08/27	30	30.10	3	29.75	29.80	27	8,063	0.33%
2020/08/26	0	0.00	3	29.82	30.05	-3	7,941	-0.04%
2020/08/25	1	29.00	0	29.20	28.95	1	7,929	0.01%
2020/08/24	5	28.93	0	0.00	28.90	5	7,983	0.06%
2020/08/21	3	28.62	2	28.63	28.80	1	8,070	0.01%
2020/08/20	7	28.23	2	28.15	28.10	5	8,171	0.06%
2020/08/18	1	29.85	5	29.85	29.75	-4	8,281	-0.05%
2020/08/17	0	0.00	1	30.15	30.20	-1	8,289	-0.01%
2020/08/13	1	29.45	1	29.45	29.45	0	8,271	0.00%
2020/08/12	2	29.83	0	0.00	29.75	2	8,262	0.02%
2020/08/10	2	30.60	23	30.75	30.45	-21	8,272	-0.25%
2020/08/07	15	30.17	0	0.00	30.10	15	8,296	0.18%
2020/08/06	7	31.34	10	31.22	31.05	-3	8,239	-0.04%
2020/08/05	13	30.44	26	30.29	30.25	-13	8,120	-0.16%
2020/08/04	7	30.32	5	30.15	30.35	2	8,116	0.02%
2020/08/03	12	29.87	1	30.10	29.85	11	8,021	0.14%
2020/07/31	6	29.83	0	0.00	29.90	6	8,109	0.07%
2020/07/30	0	0.00	1.1	30.27	29.90	-1.1	8,131	-0.01%
2020/07/29	7	29.47	1	29.55	29.50	6	8,105	0.07%
2020/07/28	65	29.76	6	29.70	28.95	59	8,104	0.73%
2020/07/27	61	30.25	9	30.30	30.05	52	8,020	0.65%
2020/07/24	1	30.75	0	0.00	30.75	1	7,968	0.01%
2020/07/21	13	31.37	0	0.00	31.20	13	7,864	0.17%
2020/07/20	8	31.51	1	31.50	31.50	7	7,808	0.09%
2020/07/17	4	30.53	0	0.00	31.00	4	7,761	0.05%
2020/07/16	2.1	31.25	5	31.51	31.15	-3	7,761	-0.04%
2020/07/15	5	30.87	0	0.00	30.70	5	7,708	0.06%
2020/07/14	12	31.03	0	0.00	31.00	12	7,806	0.15%
2020/07/13	1	31.80	15	31.47	31.80	-14	7,782	-0.18%
2020/07/10	22	31.99	29	31.94	31.30	-7	7,843	-0.09%
2020/07/09	20	32.95	1	32.95	32.90	19	7,741	0.25%
2020/07/08	17	33.86	48	33.66	33.45	-31	7,696	-0.40%
2020/07/07	33	33.03	28	33.47	32.95	5	7,652	0.07%
2020/07/06	0	0.00	18	33.46	33.10	-18	7,565	-0.24%
2020/07/03	52	32.75	29	32.58	32.40	23	7,551	0.30%
2020/07/02	14	32.60	11	32.71	32.50	3	7,536	0.04%
2020/07/01	9	32.87	39	32.39	32.35	-30	7,466	-0.40%
2020/06/30	44	32.30	24	31.89	33.15	20	7,086	0.28%
2020/06/29	43	30.23	0	0.00	30.15	43	6,816	0.63%
2020/06/24	10	30.78	5	30.85	30.50	5	6,829	0.07%
2020/06/23	0	0.00	1	30.95	30.60	-1	6,858	-0.01%
2020/06/22	1	30.55	64	30.56	30.50	-63	6,869	-0.92%
2020/06/19	1	30.90	19	30.93	30.30	-18	6,947	-0.26%
2020/06/18	2	30.75	10	30.83	30.80	-8	6,746	-0.12%
2020/06/17	8	30.75	20	30.98	30.75	-12	6,739	-0.18%
2020/06/16	5	30.10	1	30.25	30.00	4	6,809	0.06%
2020/06/15	6	29.71	5	30.50	29.70	1	7,172	0.01%
2020/06/12	15	28.76	4	28.81	29.15	11	7,177	0.15%
2020/06/11	66	30.14	2	30.50	29.85	64	7,204	0.89%
2020/06/08	0	0.00	11	30.54	30.45	-11	7,598	-0.14%
2020/06/05	2	30.15	0	0.00	30.15	2	7,587	0.03%
2020/06/04	5	30.65	1	30.25	30.20	4	7,633	0.05%
2020/06/03	1	30.30	1	30.10	30.15	0	7,707	0.00%
2020/06/02	1	30.00	0	0.00	30.00	1	7,759	0.01%
2020/06/01	2	30.20	15	30.39	30.55	-13	7,836	-0.17%
2020/05/29	3	29.78	0	0.00	30.50	3	7,867	0.04%
2020/05/28	10	30.55	4	29.85	29.60	6	8,077	0.07%
2020/05/27	14	30.83	5	30.68	30.70	9	8,086	0.11%
2020/05/26	16	30.09	6	30.12	30.00	10	8,123	0.12%
2020/05/25	4	29.14	3	29.32	29.50	1	8,136	0.01%
2020/05/22	10	28.40	0	0.00	28.10	10	8,028	0.12%
2020/05/21	11	28.85	0	0.00	28.80	11	8,024	0.14%
2020/05/20	13	29.06	0	0.00	28.70	13	8,128	0.16%
2020/05/19	10	28.60	1	28.45	28.65	9	8,101	0.11%
2020/05/18	43	28.02	1	28.45	27.95	42	8,078	0.52%
2020/05/14	32	28.50	7	28.70	28.20	25	8,040	0.31%
2020/05/13	0	0.00	5	29.30	29.15	-5	7,992	-0.06%
2020/05/12	2	29.00	1	29.10	29.10	1	7,979	0.01%
2020/05/11	5	28.83	1	28.95	28.90	4	7,968	0.05%
2020/05/08	10	28.90	5	28.92	28.90	5	7,937	0.06%
2020/05/07	27	28.87	1	28.90	29.10	26	7,925	0.33%
2020/05/06	3	29.70	6	30.02	29.70	-3	7,842	-0.04%
2020/05/05	1	29.45	5	29.60	29.40	-4	7,803	-0.05%
2020/05/04	49	29.29	0	0.00	29.25	49	7,814	0.63%
2020/04/30	5	30.20	6	30.06	30.00	-1	7,805	-0.01%
2020/04/29	12	29.88	3	29.85	29.85	9	7,858	0.11%
2020/04/28	1	30.30	0	0.00	29.95	1	7,869	0.01%
2020/04/27	1.7	29.59	2	29.70	30.00	-0.3	7,955	0.00%
2020/04/24	1	28.85	1	29.15	29.15	0	7,894	0.00%
2020/04/23	9	28.86	0	0.00	28.80	9	7,896	0.11%
2020/04/22	5	28.77	0	0.00	28.60	5	7,870	0.06%
2020/04/21	10	29.32	0	0.00	28.80	10	7,852	0.13%
2020/04/20	6	29.98	0	0.00	30.05	6	7,769	0.08%
2020/04/17	6	30.30	11	30.92	30.05	-5	7,769	-0.06%
2020/04/16	2	31.10	2	31.33	31.20	0	7,613	0.00%
2020/04/15	5	31.73	0	0.00	31.20	5	7,598	0.07%
2020/04/14	0	0.00	12	30.64	30.60	-12	7,525	-0.16%
2020/04/13	1	30.40	5.1	30.60	30.60	-4.1	7,578	-0.05%
2020/04/10	0	30.50	0	0.00	30.40	0	7,528	0.00%
2020/04/09	19	30.36	29.3	30.14	29.70	-10.3	7,544	-0.14%
2020/04/08	9	29.67	11	30.20	30.35	-2	7,478	-0.03%
2020/04/07	1	29.30	0	0.00	29.25	1	7,348	0.01%
2020/04/06	2	29.30	2	29.18	29.35	0	7,284	0.00%
2020/04/01	1	28.55	0	0.00	28.90	1	7,353	0.01%
2020/03/31	0	0.00	3	29.00	28.40	-3	7,422	-0.04%
2020/03/30	1	28.00	2	27.30	28.30	-1	7,425	-0.01%
2020/03/27	3	28.43	0	0.00	27.95	3	7,509	0.04%
2020/03/26	0	0.00	7	28.81	28.85	-7	7,909	-0.09%
2020/03/25	4.2	29.12	1	29.30	28.90	3.2	8,151	0.04%
2020/03/24	2	28.60	2	28.70	28.40	0	8,194	0.00%
2020/03/23	6	27.08	0	0.00	27.70	6	8,536	0.07%
2020/03/20	7	29.89	4.2	29.53	29.45	2.8	8,940	0.03%
2020/03/19	17	27.22	14	28.10	28.40	3	9,253	0.03%
2020/03/18	6	28.19	0	0.00	26.95	6	8,872	0.07%
2020/03/17	4	27.19	9	26.40	26.95	-5	9,000	-0.06%
2020/03/16	27	27.97	0	0.00	27.00	27	8,874	0.30%
2020/03/13	53	28.94	10	29.16	29.75	43	8,709	0.49%
2020/03/12	55	32.33	10	32.35	32.10	45	8,506	0.53%
2020/03/11	2	34.90	3	35.28	34.85	-1	8,348	-0.01%
2020/03/10	23	34.70	1	35.05	35.80	22	8,328	0.26%
2020/03/09	12	36.33	5	36.37	35.60	7	8,248	0.08%
2020/03/06	5	37.22	5	37.14	37.55	0	8,123	0.00%
2020/03/05	3	37.47	0	0.00	36.90	3	8,060	0.04%
2020/03/04	1	37.40	7	37.31	37.65	-6	7,951	-0.08%
2020/03/03	9	37.10	24	37.75	37.45	-15	7,867	-0.19%
2020/03/02	11	35.73	2	36.30	36.40	9	7,673	0.12%
2020/02/27	25	35.43	2	35.20	35.00	23	7,547	0.30%
2020/02/26	19	35.46	14	35.69	36.50	5	7,373	0.07%
2020/02/25	0.1	34.70	2	34.85	34.90	-1.9	7,202	-0.03%
2020/02/24	5	35.10	0	0.00	34.90	5	7,183	0.07%
2020/02/21	11	35.80	12	36.12	35.45	-1	7,171	-0.01%
2020/02/20	2	35.05	1	35.05	35.30	1	7,060	0.01%
2020/02/18	0	0.00	1	35.10	34.75	-1	7,057	-0.01%
2020/02/17	1	34.45	0	0.00	34.60	1	7,086	0.01%
2020/02/14	1	34.45	0	0.00	34.40	1	7,082	0.01%
2020/02/13	1	34.20	0	0.00	34.15	1	7,087	0.01%
2020/02/12	0	0.00	5	34.20	34.15	-5	7,121	-0.07%
2020/02/11	2	33.95	0	0.00	34.00	2	7,123	0.03%
2020/02/10	3	32.92	9	32.71	33.05	-6	7,237	-0.08%
2020/02/07	22	33.49	7	33.81	33.35	15	7,243	0.21%
2020/02/05	0	0.00	10	33.91	33.60	-10	7,244	-0.14%
2020/02/04	4.2	33.37	1	33.15	33.50	3.2	7,220	0.04%
2020/02/03	17	31.84	1	32.40	33.00	16	7,249	0.22%
2020/01/31	7	34.63	12	34.60	34.25	-5	7,189	-0.07%
2020/01/30	49.1	34.94	6	35.29	34.20	43.1	7,193	0.60%
2020/01/20	8	37.74	2	38.05	37.55	6	7,143	0.08%
2020/01/17	5	37.72	5	37.96	37.80	0	7,229	0.00%
2020/01/16	0	0.00	1	37.55	37.70	-1	7,309	-0.01%
2020/01/15	6	37.60	5	37.86	37.35	1	7,445	0.01%
2020/01/14	13	37.38	3	37.42	37.80	10	7,433	0.13%
2020/01/13	0	0.00	3	37.03	37.50	-3	7,430	-0.04%
2020/01/10	18	36.66	5	36.40	36.65	13	7,450	0.17%
2020/01/09	6	36.72	10	36.63	36.95	-4	7,461	-0.05%
2020/01/08	21	36.35	0	0.00	36.15	21	7,466	0.28%
2020/01/07	25	37.18	10	38.45	37.00	15	7,476	0.20%
2020/01/06	0.3	38.30	0	0.00	38.20	0.3	7,443	0.00%
2020/01/03	21	38.16	4	38.41	38.15	17	7,509	0.23%
2020/01/02	1	38.45	0	0.00	38.35	1	7,550	0.01%
2019/12/31	0	0.00	23	38.36	38.45	-23	7,597	-0.30%
2019/12/30	20	38.35	0	0.00	38.35	20	7,685	0.26%
2019/12/27	16	38.76	35	38.81	38.50	-19	7,650	-0.25%
2019/12/26	16.1	38.40	20	38.83	38.40	-3.9	7,510	-0.05%
2019/12/25	15	38.88	5	39.46	38.90	10	7,446	0.13%
2019/12/24	60	38.89	22	39.11	38.75	38	7,452	0.51%
2019/12/23	15	39.68	23	39.91	39.20	-8	7,343	-0.11%
2019/12/20	4	39.11	69	39.21	39.00	-65	6,899	-0.94%
2019/12/19	20	38.18	6	38.07	38.50	14	6,622	0.21%
2019/12/18	80	38.46	35	38.60	38.10	45	6,490	0.69%
2019/12/17	57.3	38.70	33	38.20	38.00	24.3	6,134	0.40%
2019/12/16	8	38.27	134	38.64	39.10	-126	5,802	-2.17%	大賣/鉅額交易
2019/12/13	12	35.66	0	0.00	35.55	12	5,577	0.22%
2019/12/12	0	0.00	3	36.63	36.40	-3	5,540	-0.05%
2019/12/09	12	35.09	0	0.00	35.10	12	5,418	0.22%
2019/12/06	12	35.75	0	0.00	35.50	12	5,434	0.22%
2019/12/05	0	0.00	1	35.55	35.85	-1	5,489	-0.02%
2019/12/04	6	35.20	0	0.00	35.15	6	5,506	0.11%
2019/12/03	3	35.18	1	35.25	35.45	2	5,542	0.04%
2019/11/29	13	35.10	0	0.00	35.05	13	5,542	0.23%
2019/11/28	0	0.00	3	35.55	35.35	-3	5,538	-0.05%
2019/11/27	3	35.97	5	36.00	35.90	-2	5,556	-0.04%
2019/11/26	10.1	35.20	5	35.24	35.20	5.1	5,461	0.09%
2019/11/25	0	0.00	4	35.10	35.00	-4	5,473	-0.07%
2019/11/22	2	34.80	1	35.05	34.85	1	5,519	0.02%
2019/11/21	4	34.65	0	0.00	34.75	4	5,528	0.07%
2019/11/20	11	34.70	13	35.00	34.75	-2	5,526	-0.04%
2019/11/18	0	0.00	2	35.25	35.50	-2	5,514	-0.04%
2019/11/15	5	34.64	0	0.00	34.85	5	5,509	0.09%
2019/11/14	2	34.25	0	0.00	34.35	2	5,518	0.04%
2019/11/12	7	34.88	0	0.00	35.05	7	5,576	0.13%
2019/11/11	15	35.02	22	35.14	34.65	-7	5,626	-0.12%
2019/11/08	27	35.76	1	35.75	35.75	26	5,640	0.46%
2019/11/07	16	35.95	0	0.00	36.10	16	5,692	0.28%
2019/11/06	12	36.95	30	36.90	36.90	-18	5,686	-0.32%
2019/11/04	10	37.35	0	0.00	37.30	10	6,019	0.17%
2019/11/01	32	37.05	0	0.00	37.30	32	6,039	0.53%
2019/10/31	50	36.89	5	37.05	36.80	45	6,132	0.73%
2019/10/30	12	37.71	1	37.75	37.50	11	6,142	0.18%
2019/10/29	13	38.08	1	37.50	37.50	12	6,135	0.20%
2019/10/28	0	0.00	2	38.20	37.90	-2	6,209	-0.03%
2019/10/25	11.1	38.75	0	0.00	38.75	11.1	6,201	0.18%
2019/10/24	1	39.20	0	0.00	39.25	1	6,162	0.02%
2019/10/23	4	38.69	14	38.71	38.50	-10	6,182	-0.16%
2019/10/22	1	38.25	8	38.22	38.00	-7	6,083	-0.12%
2019/10/21	0	0.00	1	38.05	38.10	-1	6,093	-0.02%
2019/10/18	1	38.60	6	38.26	37.90	-5	6,115	-0.08%
2019/10/16	1	37.70	0	0.00	37.50	1	6,336	0.02%
2019/10/15	7	38.36	0	0.00	37.95	7	6,533	0.11%
2019/10/14	50	38.25	2	38.38	38.25	48	6,572	0.73%
2019/10/09	2	37.88	4	38.19	37.70	-2	6,532	-0.03%
2019/10/08	0	0.00	13	38.05	38.25	-13	6,479	-0.20%
2019/10/07	9	37.44	6	37.77	37.50	3	6,469	0.05%
2019/10/04	14	37.20	6	37.31	36.85	8	6,431	0.12%
2019/10/01	2	36.28	0	0.00	36.15	2	6,792	0.03%
2019/09/27	1	36.65	3	36.30	35.50	-2	6,765	-0.03%
2019/09/26	3.1	36.74	4	36.73	36.70	-0.9	6,700	-0.01%
2019/09/25	0	0.00	3	36.95	36.65	-3	6,722	-0.04%
2019/09/24	3	37.80	0	0.00	37.60	3	6,712	0.04%
2019/09/20	1	37.70	0	0.00	37.70	1	6,702	0.01%
2019/09/19	5	38.20	0	0.00	37.50	5	6,640	0.08%
2019/09/18	8.8	38.73	10	39.22	38.55	-1.2	6,601	-0.02%
2019/09/16	0	0.00	1	36.90	37.10	-1	6,305	-0.02%
2019/09/12	0	0.00	1	36.95	37.05	-1	6,354	-0.02%
2019/09/11	0	0.00	1	37.15	37.25	-1	6,393	-0.02%
2019/09/10	1	36.10	1	36.25	35.85	0	6,314	0.00%
2019/09/09	1	36.80	11	36.62	36.75	-10	6,308	-0.16%
2019/09/06	2.2	36.27	2	36.28	36.20	0.2	6,293	0.00%
2019/09/05	0	0.00	6	35.68	35.50	-6	6,436	-0.09%
2019/09/04	1	35.05	1	34.95	35.25	0	6,445	0.00%
2019/09/03	0	0.00	5	34.86	34.75	-5	6,550	-0.08%
2019/08/30	1	35.25	0	0.00	34.75	1	6,617	0.02%
2019/08/28	8	34.73	6	34.84	34.75	2	6,702	0.03%
2019/08/27	4	34.55	17	34.38	34.40	-13	6,781	-0.19%
2019/08/26	11.1	33.60	0	0.00	33.85	11.1	6,789	0.16%
2019/08/23	0	0.00	6	33.99	34.10	-6	6,811	-0.09%
2019/08/22	1	34.10	3	34.18	34.05	-2	6,845	-0.03%
2019/08/21	0	0.00	4	33.99	33.95	-4	6,878	-0.06%
2019/08/20	2	33.95	2	34.00	33.75	0	6,914	0.00%
2019/08/19	3	33.92	15	34.07	33.95	-12	6,963	-0.17%
2019/08/16	1	34.05	2	34.15	34.20	-1	6,984	-0.01%
2019/08/15	0	0.00	2	33.10	33.70	-2	7,001	-0.03%
2019/08/14	8	33.46	1	33.25	33.25	7	7,095	0.10%
2019/08/13	3	32.55	0	0.00	32.65	3	7,071	0.04%
2019/08/12	6	32.73	0	0.00	33.25	6	7,124	0.08%
2019/08/08	4	32.84	2	32.78	32.85	2	7,143	0.03%
2019/08/07	7	33.26	0	0.00	33.00	7	7,184	0.10%
2019/08/06	0	0.00	4	35.88	35.85	-4	7,017	-0.06%
2019/08/05	0	0.00	2	36.70	36.40	-2	7,074	-0.03%
2019/08/02	4	37.01	7	36.63	36.80	-3	7,279	-0.04%
2019/08/01	2	38.10	2	37.95	37.95	0	7,349	0.00%
2019/07/31	3	39.00	0	0.00	38.85	3	7,567	0.04%
2019/07/29	1	40.40	14	40.60	40.10	-13	7,996	-0.16%
2019/07/26	1.1	40.01	0	0.00	40.25	1.1	8,005	0.01%
2019/07/25	4	40.06	1	39.70	40.25	3	8,165	0.04%
2019/07/24	2	39.45	13	39.50	39.35	-11	8,097	-0.14%
2019/07/22	3	39.27	2	39.35	39.25	1	8,204	0.01%
2019/07/19	9	39.62	0	0.00	39.15	9	8,258	0.11%
2019/07/18	7	40.13	18	39.92	39.55	-11	8,268	-0.13%
2019/07/17	17	39.96	22	40.29	40.55	-5	8,135	-0.06%
2019/07/16	1	39.60	0	0.00	39.40	1	8,035	0.01%
2019/07/15	0	0.00	2	38.50	38.95	-2	8,111	-0.02%
2019/07/12	16	38.98	3	39.18	38.90	13	8,342	0.16%
2019/07/11	4	39.21	1	39.40	39.20	3	8,562	0.04%
2019/07/10	0	0.00	1	38.75	38.65	-1	8,614	-0.01%
2019/07/08	24	39.39	14	39.39	39.00	10	9,049	0.11%
2019/07/03	0.1	37.20	0	0.00	37.00	0.1	10,571	0.00%
2019/07/02	0	0.00	1	37.50	37.35	-1	10,901	-0.01%
2019/06/26	6	36.75	6	36.62	36.80	0	11,707	0.00%
2019/06/25	1	36.80	0	0.00	36.75	1	11,834	0.01%
2019/06/24	0	0.00	9.4	37.14	37.40	-9.4	11,963	-0.08%
2019/06/21	11	37.55	13	37.18	37.20	-2	12,065	-0.02%
2019/06/20	0	0.00	2	37.35	37.10	-2	12,189	-0.02%
2019/06/19	1	36.50	4	37.00	37.05	-3	12,635	-0.02%
2019/06/18	0	0.00	4.1	36.35	36.10	-4.1	12,760	-0.03%
2019/06/17	7	37.11	0	0.00	36.50	7	13,098	0.05%
2019/06/14	1	37.10	0	0.00	36.90	1	13,916	0.01%
2019/06/13	7.4	37.06	9	37.17	36.80	-1.6	14,624	-0.01%
2019/06/12	0	0.00	2	36.00	36.25	-2	14,754	-0.01%
2019/06/11	11	36.03	9	36.25	36.00	2	14,900	0.01%
2019/06/10	1	35.50	2	35.48	35.50	-1	14,813	-0.01%
2019/06/06	2	35.10	1	35.00	34.95	1	14,843	0.01%
2019/06/05	3	35.40	12	35.59	34.85	-9	14,952	-0.06%
2019/06/04	3	35.10	0	0.00	35.15	3	14,982	0.02%
2019/06/03	4	35.25	0	0.00	35.10	4	15,244	0.03%
2019/05/31	0	0.00	5	36.50	36.10	-5	15,195	-0.03%
2019/05/30	5	36.10	6	36.17	36.25	-1	15,280	-0.01%
2019/05/29	10	35.83	10	35.95	35.70	0	15,399	0.00%
2019/05/28	0	0.00	5	36.60	36.05	-5	15,485	-0.03%
2019/05/27	10	36.40	12	36.09	35.80	-2	15,658	-0.01%
2019/05/24	0.1	36.50	0	0.00	36.15	0.1	16,081	0.00%
2019/05/23	0	0.00	1	35.50	35.65	-1	16,183	-0.01%
2019/05/22	2	36.08	1	36.05	36.10	1	16,253	0.01%
2019/05/21	6	36.27	0	0.00	36.65	6	16,356	0.04%
2019/05/20	5	34.85	6	34.62	34.55	-1	16,304	-0.01%
2019/05/17	1	35.80	22	35.70	34.55	-21	16,364	-0.13%
2019/05/16	10	36.15	1	35.95	35.50	9	16,401	0.05%
2019/05/15	15	36.62	2	36.70	36.70	13	16,463	0.08%
2019/05/14	5	35.36	1	35.65	35.65	4	16,506	0.02%
2019/05/13	10	35.40	1.1	35.93	35.40	8.9	16,473	0.05%
2019/05/10	4	36.45	2	36.10	36.45	2	16,462	0.01%
2019/05/09	4	37.76	7	38.06	37.20	-3	16,372	-0.02%
2019/05/08	32	38.33	1	38.60	37.50	31	16,549	0.19%
2019/05/07	16	39.30	12	39.17	39.20	4	16,842	0.02%
2019/05/06	6	41.68	5	41.79	41.50	1	16,539	0.01%
2019/05/03	3	42.77	28	42.78	42.90	-25	16,507	-0.15%
2019/05/02	2	42.20	18	42.86	43.05	-16	16,608	-0.10%
2019/04/30	12	41.59	5	41.80	41.80	7	16,598	0.04%
2019/04/29	20	41.37	1	41.25	41.20	19	16,873	0.11%
2019/04/26	21	41.64	2	41.48	41.20	19	16,896	0.11%
2019/04/25	10	41.99	22	42.10	42.00	-12	17,209	-0.07%
2019/04/24	48	42.62	3	42.70	42.45	45	17,234	0.26%
2019/04/23	3	42.43	7	42.59	42.60	-4	17,276	-0.02%
2019/04/22	10	43.20	8	43.51	43.15	2	17,522	0.01%
2019/04/19	4	42.69	26	42.94	42.70	-22	17,712	-0.12%
2019/04/18	18	43.33	112	43.18	42.15	-94	17,796	-0.53%	大賣/
2019/04/17	83	45.03	12	44.98	44.30	71	17,877	0.40%
2019/04/16	18	44.07	16	44.15	44.50	2	17,684	0.01%
2019/04/15	22	43.76	8	43.82	43.90	14	17,630	0.08%
2019/04/12	67	43.75	9	43.77	43.75	58	17,456	0.33%
2019/04/11	21.3	43.26	17	43.48	43.00	4.3	17,228	0.02%
2019/04/10	48	43.81	83	44.08	44.25	-35	16,912	-0.21%
2019/04/09	5	41.18	28	41.84	42.00	-23	15,995	-0.14%
2019/04/08	38	41.25	7	41.84	40.90	31	15,740	0.20%
2019/04/03	13	40.47	2	40.45	40.45	11	15,536	0.07%
2019/04/02	31	41.02	3	40.97	40.80	28	15,407	0.18%
2019/04/01	4	40.43	9	40.16	40.15	-5	15,066	-0.03%
2019/03/29	26	39.99	0	0.00	39.95	26	14,931	0.17%
2019/03/28	1	39.45	12	39.36	39.55	-11	14,844	-0.07%
2019/03/27	62	40.29	68	39.91	39.85	-6	14,968	-0.04%
2019/03/26	15	39.40	12	39.33	39.20	3	14,863	0.02%
2019/03/25	23	39.32	4.8	39.11	38.85	18.2	14,975	0.12%
2019/03/22	55	40.89	18.1	41.04	40.60	36.9	14,881	0.25%
2019/03/21	7	40.32	11	40.34	40.10	-4	14,527	-0.03%
2019/03/20	45	40.22	65	40.17	40.35	-20	14,483	-0.14%
2019/03/19	52	41.20	30	41.11	39.55	22	14,288	0.15%
2019/03/18	52	39.35	40	39.82	41.15	12	13,620	0.09%
2019/03/15	5	37.53	15	37.49	37.45	-10	13,140	-0.08%
2019/03/14	20	36.89	19	36.80	36.80	1	12,936	0.01%
2019/03/13	30	36.52	35	36.14	36.20	-5	13,061	-0.04%
2019/03/12	20	36.39	23	36.09	36.00	-3	13,193	-0.02%
2019/03/11	2	36.30	4	36.46	36.25	-2	13,291	-0.02%
2019/03/08	3	35.73	1	35.65	36.00	2	13,536	0.01%
2019/03/07	24	35.78	18	36.14	35.60	6	14,841	0.04%
2019/03/06	0	0.00	5	37.30	37.25	-5	15,111	-0.03%
2019/03/05	1	37.50	5	38.10	37.50	-4	15,338	-0.03%
2019/03/04	1	37.20	7	37.56	37.90	-6	15,348	-0.04%
2019/02/27	1	36.80	0	0.00	36.80	1	15,395	0.01%
2019/02/26	9	37.78	1	37.45	37.45	8	15,447	0.05%
2019/02/25	48	38.49	47	38.30	38.00	1	15,655	0.01%
2019/02/22	9	36.86	24	37.06	37.10	-15	15,441	-0.10%
2019/02/21	28	37.18	20	36.50	36.55	8	15,576	0.05%
2019/02/20	8	37.26	8	37.19	37.00	0	15,698	0.00%
2019/02/19	0	0.00	2	36.58	36.55	-2	15,945	-0.01%
2019/02/18	7	36.19	8	36.06	35.90	-1	16,167	-0.01%
2019/02/15	6	35.54	19	35.51	35.35	-13	16,495	-0.08%
2019/02/14	2	36.73	7	36.75	36.50	-5	17,457	-0.03%
2019/02/13	6	36.33	8	36.29	36.20	-2	17,620	-0.01%
2019/02/12	16	37.51	17	37.30	37.10	-1	17,598	-0.01%
2019/02/11	6	36.56	4	36.68	36.80	2	17,833	0.01%
2019/01/30	15	36.78	18	36.69	36.55	-3	17,875	-0.02%
2019/01/29	16	37.00	3	36.93	37.00	13	17,804	0.07%
2019/01/28	16	37.15	21	37.12	37.95	-5	17,508	-0.03%
2019/01/25	2.3	35.01	16	34.75	34.80	-13.7	17,053	-0.08%
2019/01/24	0	0.00	1	34.40	34.45	-1	17,031	-0.01%
2019/01/23	4	34.40	1	34.50	34.50	3	17,032	0.02%
2019/01/22	4	34.15	9	34.26	34.00	-5	16,931	-0.03%
2019/01/21	20	34.07	16	34.00	34.10	4	16,789	0.02%
2019/01/18	8	32.96	4	32.84	32.95	4	16,517	0.02%
2019/01/17	25	32.78	11	32.83	32.85	14	16,516	0.08%
2019/01/16	10	34.15	12	34.09	34.05	-2	16,348	-0.01%
2019/01/15	5	33.78	1	33.80	33.80	4	16,294	0.02%
2019/01/14	10	33.98	4	34.45	33.60	6	16,235	0.04%
2019/01/11	88	33.90	36	34.17	33.60	52	15,993	0.33%
2019/01/10	43.3	34.75	8	34.88	34.60	35.3	15,728	0.22%
2019/01/09	9	36.07	5	35.90	35.35	4	15,538	0.03%
2019/01/08	2	37.03	0	0.00	37.00	2	15,237	0.01%
2019/01/07	2	37.40	1	37.25	36.70	1	15,272	0.01%
2019/01/04	6	35.42	5	36.43	36.50	1	15,269	0.01%
2019/01/03	3	36.48	1	36.90	36.10	2	15,382	0.01%
2019/01/02	1	35.80	4	35.83	36.10	-3	15,459	-0.02%
2018/12/28	3	35.18	1	35.30	35.35	2	15,655	0.01%
2018/12/27	1	37.00	1	37.00	36.50	0	15,552	0.00%
2018/12/26	5	36.90	4	37.29	36.20	1	15,523	0.01%
2018/12/25	0	0.00	1	36.20	36.05	-1	15,419	-0.01%
2018/12/24	1	36.05	1	36.20	36.60	0	15,423	0.00%
2018/12/22	1	35.85	2	36.13	36.00	-1	15,442	-0.01%
2018/12/21	5	36.34	3	36.42	36.30	2	15,495	0.01%
2018/12/20	56	36.09	10	36.63	35.90	46	15,428	0.30%
2018/12/19	21.5	38.16	2	38.23	38.15	19.5	15,382	0.13%
2018/12/18	13	38.68	8	39.05	38.80	5	15,267	0.03%
2018/12/17	3	37.62	0	0.00	37.75	3	15,081	0.02%
2018/12/14	3	38.75	2	39.20	38.65	1	14,964	0.01%
2018/12/13	14	38.72	2	38.88	38.90	12	14,878	0.08%
2018/12/12	10	39.50	0	0.00	39.45	10	14,731	0.07%
2018/12/11	4	39.60	0	0.00	39.15	4	14,594	0.03%
2018/12/10	19	40.86	32	40.05	39.50	-13	14,454	-0.09%
2018/12/07	8	43.29	2	42.95	42.80	6	14,188	0.04%
2018/12/06	20	44.34	16	43.89	42.55	4	14,100	0.03%
2018/12/05	2	45.65	13	45.98	46.45	-11	13,891	-0.08%
2018/12/04	15.7	46.98	2	47.70	46.35	13.7	13,879	0.10%
2018/12/03	32	46.42	29	46.98	47.25	3	13,881	0.02%
2018/11/30	43	47.70	25	47.29	45.55	18	13,493	0.13%
2018/11/29	26	47.22	11	48.10	47.00	15	12,082	0.12%
2018/11/28	1	44.50	14	44.34	45.30	-13	11,511	-0.11%
2018/11/27	0	0.00	1	42.75	43.15	-1	11,258	-0.01%
2018/11/26	0	0.00	1	42.50	41.40	-1	11,163	-0.01%
2018/11/23	11	42.63	13	42.35	41.90	-2	10,973	-0.02%
2018/11/22	34	44.62	28	43.80	42.60	6	10,822	0.06%
2018/11/21	2	42.90	9	43.23	43.00	-7	10,409	-0.07%
2018/11/20	4	42.61	6	42.80	42.80	-2	10,156	-0.02%
2018/11/19	17	42.89	17	41.96	41.85	0	9,861	0.00%
2018/11/16	45	44.11	24	43.49	43.00	21	9,654	0.22%
2018/11/15	49.2	43.04	47	42.80	42.90	2.2	9,436	0.02%
2018/11/14	28.5	43.67	31	44.19	43.00	-2.5	9,140	-0.03%
2018/11/13	59	44.62	62	44.26	44.55	-3	8,732	-0.03%
2018/11/12	8	40.80	10	40.69	42.35	-2	7,639	-0.03%
2018/11/09	9.3	38.65	42	39.59	38.50	-32.7	7,419	-0.44%
2018/11/08	15	38.69	16	38.95	39.10	-1	7,418	-0.01%
2018/11/07	2	35.20	4	35.56	37.15	-2	7,128	-0.03%
2018/11/06	4	35.35	4	33.86	33.80	0	7,101	0.00%
2018/11/05	0.5	35.00	0	0.00	34.85	0.5	7,288	0.01%
2018/11/02	7	35.57	13	35.37	35.70	-6	7,240	-0.08%
2018/11/01	4	34.55	10	34.71	34.90	-6	7,135	-0.08%
2018/10/31	12	33.40	15	33.43	33.60	-3	7,146	-0.04%
2018/10/30	5	32.87	7	32.63	32.70	-2	7,060	-0.03%
2018/10/29	1.5	31.57	0	0.00	31.70	1.5	6,981	0.02%
2018/10/26	2	31.50	0	0.00	31.15	2	6,938	0.03%
2018/10/25	2	31.80	0	0.00	31.70	2	6,878	0.03%
2018/10/24	6	34.43	3	34.28	33.40	3	6,787	0.04%
2018/10/23	1	33.50	2	33.05	33.00	-1	6,567	-0.02%
2018/10/22	2.5	33.40	0	0.00	33.80	2.5	6,553	0.04%
2018/10/19	0	0.00	2	32.10	32.20	-2	6,460	-0.03%
2018/10/18	5	31.55	0	0.00	31.65	5	6,359	0.08%
2018/10/17	2	31.85	3	31.47	31.10	-1	6,306	-0.02%
2018/10/16	26	31.93	20	31.95	31.85	6	6,232	0.10%
2018/10/15	17.5	32.21	9	31.98	32.10	8.5	6,185	0.14%
2018/10/12	0	0.00	9	30.71	31.10	-9	6,113	-0.15%
2018/10/11	42.2	30.76	21	31.11	30.40	21.2	6,168	0.34%
2018/10/09	27	34.02	4	34.06	33.75	23	5,982	0.38%
2018/10/08	36	35.64	13	35.95	35.50	23	5,802	0.40%
2018/10/05	27	37.43	2	37.83	38.40	25	5,547	0.45%
2018/10/04	1	38.65	1	38.70	39.05	0	5,427	0.00%
2018/10/03	5	39.00	4	39.00	38.90	1	5,353	0.02%
2018/10/02	0	0.00	1	40.30	39.50	-1	5,297	-0.02%
2018/10/01	4	39.95	4	39.80	39.90	0	5,281	0.00%
2018/09/28	0	0.00	2.4	40.91	40.60	-2.4	5,253	-0.05%
2018/09/27	0	0.00	3	42.25	42.20	-3	5,235	-0.06%
2018/09/26	33	43.56	26	42.67	43.05	7	5,288	0.13%
2018/09/25	6	40.40	10	40.29	40.35	-4	5,267	-0.08%
2018/09/21	3	40.05	2	40.68	39.90	1	5,244	0.02%
2018/09/20	1	39.40	0	0.00	39.40	1	5,200	0.02%
2018/09/19	0	0.00	12	40.04	40.05	-12	5,207	-0.23%
2018/09/18	1	39.25	1	39.40	38.50	0	5,175	0.00%
2018/09/14	8	40.11	2	40.00	40.10	6	5,128	0.12%
2018/09/13	0	0.00	1	39.50	39.30	-1	5,096	-0.02%
2018/09/12	1	38.85	0	0.00	39.30	1	5,099	0.02%
2018/09/11	2	38.63	1	38.95	38.80	1	5,147	0.02%
2018/09/10	29	38.18	10	38.72	37.20	19	5,086	0.37%
2018/09/07	31	41.04	17	40.12	39.90	14	5,012	0.28%
2018/09/06	18.4	43.19	12	42.95	42.70	6.4	4,873	0.13%
2018/09/05	7	43.66	0	0.00	43.45	7	4,887	0.14%
2018/09/04	3	43.50	3	43.75	44.35	0	4,910	0.00%
2018/09/03	1	43.70	0	0.00	43.45	1	4,930	0.02%
2018/08/31	61	44.45	70	44.19	44.60	-9	4,955	-0.18%
2018/08/30	14	44.26	6	44.16	44.10	8	4,956	0.16%
2018/08/29	0	0.00	2	44.73	44.65	-2	5,025	-0.04%
2018/08/28	0	0.00	7	44.36	44.40	-7	5,106	-0.14%
2018/08/27	1	44.00	3	44.20	44.10	-2	5,144	-0.04%
2018/08/24	9	43.60	0	0.00	43.55	9	5,162	0.17%
2018/08/23	6	43.75	13	43.79	44.15	-7	5,221	-0.13%
2018/08/22	31.4	44.45	31	44.40	44.35	0.4	5,244	0.01%
2018/08/21	3	42.22	3	42.28	42.05	0	5,029	0.00%
2018/08/20	7	42.12	7	43.00	42.10	0	5,034	0.00%
2018/08/17	8	43.53	4	43.80	43.20	4	5,033	0.08%
2018/08/16	11	42.40	9	42.53	43.55	2	5,097	0.04%
2018/08/15	16	44.92	15	43.34	42.85	1	5,021	0.02%
2018/08/14	10	45.47	9	46.18	46.15	1	4,878	0.02%
2018/08/13	17	46.68	7	47.11	47.05	10	4,842	0.21%
2018/08/10	15	49.04	1	49.35	47.05	14	4,764	0.29%
2018/08/08	1	52.00	1	52.60	52.60	0	4,743	0.00%
2018/08/07	12	52.48	11	52.30	52.40	1	4,823	0.02%
2018/08/06	2	55.30	0	0.00	55.40	2	4,710	0.04%
2018/08/01	0	0.00	1	55.00	54.60	-1	4,796	-0.02%
2018/07/30	0	0.00	5	54.30	53.90	-5	5,051	-0.10%
2018/07/27	0	0.00	5.2	54.80	54.80	-5.2	5,066	-0.10%
2018/07/26	0	0.00	2	53.30	53.20	-2	5,053	-0.04%
2018/07/25	0	0.00	12	53.53	53.40	-12	5,193	-0.23%
2018/07/24	1	53.20	1	54.00	53.30	0	5,409	0.00%
2018/07/23	0	0.00	1	53.80	53.40	-1	5,553	-0.02%
2018/07/20	3	53.80	3	54.00	53.70	0	5,622	0.00%
2018/07/19	3	53.70	1	54.70	53.70	2	5,615	0.04%
2018/07/18	6	53.65	5	55.06	55.00	1	5,598	0.02%
2018/07/17	0	0.00	1	52.80	52.50	-1	5,448	-0.02%
2018/07/16	0	0.00	3	52.83	52.80	-3	5,456	-0.05%
2018/07/10	0	0.00	1	51.30	51.20	-1	5,642	-0.02%
2018/07/09	1	52.10	22	50.98	51.90	-21	5,687	-0.37%
2018/07/06	0	0.00	5	51.30	51.70	-5	5,681	-0.09%
2018/07/05	0	0.00	10	51.15	51.30	-10	5,724	-0.17%
2018/07/04	23	50.80	12	51.38	50.60	11	5,784	0.19%
2018/07/03	30	53.37	4	53.88	52.80	26	5,779	0.45%
2018/06/29	3	56.90	0	0.00	56.90	3	5,851	0.05%
2018/06/28	1	56.30	0	0.00	55.80	1	6,004	0.02%
2018/06/27	2	57.45	11	57.58	56.90	-9	6,064	-0.15%
2018/06/26	52	55.99	5	55.66	56.00	47	6,129	0.77%
2018/06/25	3	56.90	0	0.00	56.60	3	6,399	0.05%
2018/06/22	2	56.65	0	0.00	56.70	2	6,855	0.03%
2018/06/21	0	0.00	1	56.60	56.50	-1	6,885	-0.01%
2018/06/20	9	57.03	0	0.00	56.90	9	6,973	0.13%
2018/06/19	0	0.00	6	59.57	59.00	-6	7,225	-0.08%
2018/06/15	10	59.50	2	59.35	59.30	8	7,445	0.11%
2018/06/14	19	59.88	2	60.10	59.50	17	7,359	0.23%
2018/06/13	0	0.00	1	59.60	59.90	-1	7,333	-0.01%
2018/06/12	0.4	59.40	0	0.00	59.20	0.4	7,402	0.01%
2018/06/11	3	59.60	2	59.60	59.60	1	7,387	0.01%
2018/06/08	1	60.30	1	60.40	60.20	0	7,373	0.00%
2018/06/07	11	59.91	1	61.00	59.70	10	7,417	0.13%
2018/06/06	0	0.00	11	60.98	60.60	-11	7,372	-0.15%
2018/06/05	0	0.00	9	60.07	59.90	-9	7,306	-0.12%
2018/06/04	2.3	59.11	3	59.03	59.20	-0.7	7,203	-0.01%
2018/06/01	0	0.00	4	58.78	58.50	-4	7,200	-0.06%
2018/05/31	0	58.60	2	59.00	58.60	-2	7,188	-0.03%
2018/05/29	0	0.00	2	58.35	58.30	-2	7,114	-0.03%
2018/05/28	0	0.00	1	58.90	58.60	-1	7,133	-0.01%
2018/05/24	1	58.90	2	59.10	59.10	-1	7,129	-0.01%
2018/05/23	3	57.63	6	58.05	57.20	-3	7,063	-0.04%
2018/05/22	3	58.60	0	0.00	58.10	3	7,053	0.04%
2018/05/21	2	58.95	0	0.00	58.70	2	7,088	0.03%
2018/05/18	3	58.63	1	58.50	58.30	2	7,084	0.03%
2018/05/17	13	60.27	8	60.08	59.50	5	7,133	0.07%
2018/05/16	7	58.49	4	58.58	58.40	3	6,987	0.04%
2018/05/15	7	58.43	4	58.25	57.80	3	7,014	0.04%
2018/05/11	0	0.00	4	56.75	56.40	-4	7,124	-0.06%
2018/05/10	3	56.57	0	0.00	56.50	3	7,105	0.04%
2018/05/09	11	56.80	1	56.80	56.40	10	7,127	0.14%
2018/05/08	14	58.24	24	57.74	57.50	-10	7,379	-0.14%
2018/05/07	4.3	56.91	1	56.20	56.70	3.3	7,288	0.05%
2018/05/04	0	0.00	1	59.10	58.50	-1	7,268	-0.01%
2018/05/03	3.2	58.13	0	0.00	58.10	3.2	7,256	0.04%
2018/05/02	5	58.70	23	60.27	58.40	-18	7,308	-0.25%
2018/04/30	3	57.10	6	60.02	60.50	-3	7,271	-0.04%
2018/04/27	59.4	56.57	0	0.00	55.00	59.4	7,150	0.83%
2018/04/26	4	57.93	11	60.01	57.40	-7	7,033	-0.10%
2018/04/25	2	60.85	2	60.70	60.70	0	6,981	0.00%
2018/04/24	24	60.74	2	61.20	60.00	22	7,009	0.31%
2018/04/23	24	61.46	0	0.00	61.20	24	7,046	0.34%
2018/04/20	1	62.00	0	0.00	62.50	1	7,074	0.01%
2018/04/19	2	61.50	0	0.00	61.50	2	7,065	0.03%
2018/04/17	2.1	62.19	2	62.10	61.80	0.1	7,018	0.00%
2018/04/16	10.1	62.11	20	62.80	62.10	-9.9	6,974	-0.14%
2018/04/13	2	63.80	0	0.00	63.00	2	6,967	0.03%
2018/04/12	13	63.68	1	64.00	63.60	12	7,059	0.17%
2018/04/11	10	64.00	21	64.29	63.70	-11	7,116	-0.15%
2018/04/10	2	65.60	2	65.10	64.50	0	7,222	0.00%
2018/04/09	20	68.10	0	0.00	66.50	20	7,178	0.28%
2018/04/03	3	67.13	17	67.18	67.60	-14	7,098	-0.20%
2018/04/02	63	68.59	6	69.42	67.30	57	7,089	0.80%
2018/03/31	11	67.75	15	68.23	68.10	-4	6,997	-0.06%
2018/03/30	1	67.10	5	67.60	66.30	-4	6,861	-0.06%
2018/03/29	3.1	66.33	2	66.75	66.30	1.1	6,865	0.02%
2018/03/28	5	67.52	1	68.00	66.20	4	6,917	0.06%
2018/03/27	2	66.45	7	65.84	67.00	-5	7,085	-0.07%
2018/03/26	12.4	63.55	8	63.74	63.00	4.4	6,669	0.07%
2018/03/23	12	63.82	0	0.00	63.90	12	6,718	0.18%
2018/03/22	6	68.63	14	68.66	66.00	-8	6,790	-0.12%
2018/03/21	6	65.38	49	65.19	67.60	-43	6,851	-0.63%
2018/03/20	0	0.00	1	62.00	62.00	-1	6,794	-0.01%
2018/03/19	5.2	62.65	12	62.65	62.40	-6.8	6,891	-0.10%
2018/03/16	0	0.00	1	62.80	62.30	-1	6,897	-0.01%
2018/03/15	15	61.94	0	0.00	61.80	15	6,835	0.22%
2018/03/13	1.2	62.70	11	63.21	63.00	-9.8	6,827	-0.14%
2018/03/08	1	61.10	1	61.40	61.10	0	6,825	0.00%
2018/03/07	10	60.00	1	60.00	60.50	9	6,847	0.13%
2018/03/05	12	61.25	0	0.00	60.50	12	6,887	0.17%
2018/03/02	11	61.00	0	0.00	61.00	11	6,868	0.16%
2018/03/01	1	61.00	0	0.00	61.40	1	6,871	0.01%
2018/02/26	1	62.00	2	62.20	62.20	-1	6,970	-0.01%
2018/02/23	0	63.00	2	63.20	62.50	-2	7,025	-0.03%
2018/02/22	10	62.10	9	62.17	62.00	1	7,022	0.01%
2018/02/21	1	62.20	3	62.40	63.00	-2	7,023	-0.03%
2018/02/12	7	59.90	0	0.00	59.90	7	6,981	0.10%
2018/02/09	22	58.67	1	58.30	60.00	21	7,002	0.30%
2018/02/08	50	62.34	0	0.00	62.10	50	6,923	0.72%
2018/02/07	2	63.95	3.2	63.77	63.50	-1.2	6,972	-0.02%
2018/02/06	125	62.65	6	65.00	62.30	119	6,922	1.72%	大買/鉅額交易
2018/02/05	119	68.74	0	0.00	68.60	119	6,841	1.74%	大買/鉅額交易
2018/02/01	36	70.86	24	71.14	70.50	12	6,928	0.17%
2018/01/31	84	72.37	42	73.90	71.00	42	6,891	0.61%
2018/01/30	10	71.20	2	71.30	71.40	8	6,613	0.12%
2018/01/29	82	70.12	1	70.80	70.20	81	6,547	1.24%
2018/01/26	1	69.00	2	69.20	69.30	-1	6,519	-0.02%
2018/01/25	24	68.73	1	70.20	68.60	23	6,529	0.35%
2018/01/24	3	69.43	21	69.39	69.20	-18	6,512	-0.28%
2018/01/23	12	70.23	1	70.50	69.50	11	6,482	0.17%
2018/01/22	11	70.62	3	71.10	71.20	8	6,471	0.12%
2018/01/19	0	0.00	1	71.10	71.10	-1	6,489	-0.02%
2018/01/18	0	0.00	1	72.00	72.00	-1	6,477	-0.02%
2018/01/17	0	0.00	5	73.02	73.00	-5	6,488	-0.08%
2018/01/16	22	72.63	0	0.00	72.60	22	6,478	0.34%
2018/01/15	5	72.20	3	71.80	71.80	2	6,461	0.03%
2018/01/11	0	0.00	1	70.80	70.20	-1	6,582	-0.02%
2018/01/10	22	71.12	2	71.00	70.80	20	6,671	0.30%
2018/01/09	0	0.00	10	72.40	72.30	-10	6,799	-0.15%
2018/01/08	34	73.43	0	0.00	72.00	34	6,845	0.50%
2018/01/05	3	75.93	2	75.60	75.20	1	6,877	0.01%
2018/01/04	5	76.16	16	75.19	75.60	-11	6,877	-0.16%
2018/01/03	1	74.30	0	0.00	74.20	1	6,916	0.01%
2018/01/02	3	74.07	4	73.88	73.90	-1	6,985	-0.01%