宏達電 (2498)-兆豐-寶成券商分點個股進出

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
43.40
漲跌
▲0.10
漲幅
+0.23%
成交量
2,596張
產業
上市通信網路類股
1093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-寶成券商分點個股進出

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-寶成券商分點個股進出
兆豐-寶成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
2024/05/28	3	43.27	14	43.35	43.40	-11	4,037	-0.27%
2024/05/27	1	42.30	1	42.65	43.30	0	4,072	0.00%
2024/05/24	11	42.00	0	0.00	42.05	11	4,234	0.26%
2024/05/23	0	0.00	2	42.60	42.50	-2	4,241	-0.05%
2024/05/22	0	0.00	1	43.80	43.50	-1	4,278	-0.02%
2024/05/21	1	43.00	10	42.75	42.70	-9	4,302	-0.21%
2024/05/17	4	43.10	30	42.95	43.20	-26	4,402	-0.59%
2024/05/16	10	43.30	1	43.10	43.25	9	4,424	0.20%
2024/05/15	10	42.80	0	0.00	42.60	10	4,435	0.23%
2024/05/13	1	42.15	1	42.10	42.00	0	4,541	0.00%
2024/05/07	20.1	42.00	0	0.00	42.00	20.1	4,588	0.44%
2024/05/02	0	42.70	0	0.00	42.65	0	4,628	0.00%
2024/04/29	0	0.00	2	43.10	43.40	-2	4,755	-0.04%
2024/04/26	0	0.00	1	42.35	42.05	-1	4,783	-0.02%
2024/04/24	1.1	42.62	0	0.00	42.40	1.1	4,880	0.02%
2024/04/23	0	0.00	0	42.40	42.15	0	4,994	0.00%
2024/04/22	3	42.02	3	41.97	41.45	0	5,075	0.00%
2024/04/19	6	41.62	0	0.00	41.45	6	5,086	0.12%
2024/04/18	2	43.50	0	0.00	43.25	2	5,124	0.04%
2024/04/16	1	42.95	15	43.26	42.90	-14	5,669	-0.25%
2024/04/15	1	45.15	0	0.00	45.15	1	6,724	0.01%
2024/04/12	0	0.00	1	46.25	46.05	-1	7,381	-0.01%
2024/04/11	0	0.00	15	45.75	45.55	-15	7,361	-0.20%
2024/04/09	4	46.53	0	0.00	46.65	4	7,483	0.05%
2024/04/08	0	0.00	3	47.15	47.45	-3	7,516	-0.04%
2024/04/02	0	47.60	4	47.60	47.50	-4	7,602	-0.05%
2024/04/01	0	0.00	12	48.05	48.25	-12	7,772	-0.15%
2024/03/29	2	47.90	1	47.35	47.20	1	7,874	0.01%
2024/03/28	3	47.52	2	47.85	47.65	1	8,335	0.01%
2024/03/27	1	48.15	1	47.65	47.65	0	8,601	0.00%
2024/03/26	1	48.10	2	47.65	47.85	-1	8,590	-0.01%
2024/03/25	1	48.40	2	48.80	48.00	-1	8,579	-0.01%
2024/03/21	0	0.00	1	46.50	47.05	-1	8,556	-0.01%
2024/03/20	1	45.65	6	45.82	46.00	-5	8,743	-0.06%
2024/03/18	1	45.20	1	45.55	45.80	0	9,152	0.00%
2024/03/15	1	45.35	5	45.30	45.15	-4	9,180	-0.04%
2024/03/14	10	45.55	5	45.80	45.50	5	9,179	0.05%
2024/03/13	3	46.32	1	46.15	45.90	2	9,195	0.02%
2024/03/12	1	47.00	0	0.00	47.25	1	9,209	0.01%
2024/03/08	13	45.94	58	45.67	45.90	-45	9,224	-0.49%
2024/03/07	2	47.60	3	47.25	47.00	-1	9,146	-0.01%
2024/03/06	9	47.21	1	47.10	47.10	8	9,092	0.09%
2024/03/05	1	49.00	0.1	49.20	48.90	0.9	8,969	0.01%
2024/03/04	8	49.68	0	0.00	49.20	8	8,958	0.09%
2024/03/01	1	48.80	2	49.28	48.95	-1	8,982	-0.01%
2024/02/29	0	0.00	4	48.75	48.75	-4	8,985	-0.04%
2024/02/27	6	49.18	5.4	49.90	48.60	0.6	9,009	0.01%
2024/02/26	0	48.80	0	0.00	49.00	0	8,870	0.00%
2024/02/23	5.4	48.97	3	48.50	48.50	2.4	8,971	0.03%
2024/02/22	2	49.20	0	0.00	49.00	2	8,973	0.02%
2024/02/21	1	49.75	2	49.95	49.55	-1	9,009	-0.01%
2024/02/20	2	49.25	0	0.00	49.20	2	9,182	0.02%
2024/02/19	0	0.00	12.4	50.05	50.00	-12.4	9,162	-0.14%
2024/02/16	10	49.50	10	50.10	50.00	0	9,254	0.00%
2024/02/15	6	48.93	0	0.00	49.35	6	9,323	0.06%
2024/02/05	17.4	49.08	0	0.00	49.05	17.4	9,356	0.19%
2024/02/02	0	0.00	1.8	50.99	50.00	-1.8	9,286	-0.02%
2024/02/01	0.1	50.00	17	50.19	50.70	-16.9	9,271	-0.18%
2024/01/31	1	49.10	0	0.00	49.10	1	9,321	0.01%
2024/01/30	6	49.72	20	49.50	49.50	-14	9,409	-0.15%
2024/01/29	1	50.00	0	0.00	50.50	1	9,445	0.01%
2024/01/26	9.8	50.41	6	50.08	50.00	3.8	9,673	0.04%
2024/01/25	6	50.90	10	51.12	50.50	-4	9,699	-0.04%
2024/01/24	7	52.40	4	52.30	51.40	3	9,681	0.03%
2024/01/23	30	51.47	0	0.00	51.70	30	9,628	0.31%
2024/01/22	2	51.50	8.3	51.30	51.50	-6.3	9,589	-0.07%
2024/01/19	1	49.85	4	50.34	50.30	-3	9,606	-0.03%
2024/01/18	2	50.40	2	49.55	50.40	0	9,580	0.00%
2024/01/17	17	49.40	10	49.45	49.15	7	9,534	0.07%
2024/01/16	3	50.40	8	50.53	50.30	-5	9,430	-0.05%
2024/01/15	2	51.80	0	0.00	51.30	2	9,357	0.02%
2024/01/12	15	51.90	10	51.70	51.60	5	9,351	0.05%
2024/01/11	3	52.53	8	52.00	52.10	-5	9,297	-0.05%
2024/01/10	18	52.71	8	52.44	52.20	10	9,242	0.11%
2024/01/09	126	54.83	101	54.94	54.70	25	8,994	0.28%	大買/大賣/
2024/01/08	8	52.66	17	53.30	52.90	-9	7,866	-0.11%
2024/01/05	0	0.00	7	48.75	48.90	-7	7,192	-0.10%
2024/01/04	27	49.00	3	49.00	48.65	24	7,219	0.33%
2024/01/03	1.1	49.51	0	0.00	49.40	1.1	7,236	0.02%
2024/01/02	4	51.70	0	0.00	50.70	4	7,178	0.06%
2023/12/29	1	51.90	0	0.00	51.30	1	7,236	0.01%
2023/12/28	1	52.20	2	52.10	51.60	-1	7,246	-0.01%
2023/12/27	4	52.78	6	52.50	52.10	-2	7,194	-0.03%
2023/12/26	5	51.48	1	51.50	51.50	4	7,015	0.06%
2023/12/25	57.1	53.11	13.8	52.79	52.00	43.3	6,901	0.63%
2023/12/22	6	50.92	36	51.49	51.20	-30	6,432	-0.47%
2023/12/21	3	48.95	0	0.00	49.15	3	6,176	0.05%
2023/12/20	5	48.85	0	0.00	49.55	5	6,172	0.08%
2023/12/19	2	48.95	0	0.00	48.65	2	6,148	0.03%
2023/12/18	3	49.30	0	0.00	49.25	3	6,148	0.05%
2023/12/15	11.1	50.22	12	50.55	50.80	-0.9	6,065	-0.01%
2023/12/14	11.8	51.94	212.3	51.46	52.00	-200.5	5,873	-3.41%	大賣/鉅額交易
2023/12/12	1	48.45	2	48.25	48.30	-1	5,435	-0.02%
2023/12/07	6	48.87	3	48.50	48.40	3	5,460	0.05%
2023/12/05	1	49.35	0	0.00	49.20	1	5,435	0.02%
2023/12/04	2	49.60	102	50.00	49.75	-100	5,473	-1.83%	大賣/
2023/11/30	2	50.35	1	50.10	50.20	1	5,414	0.02%
2023/11/29	1	49.40	1	50.00	49.65	0	5,370	0.00%
2023/11/28	1	48.55	4	49.44	50.00	-3	5,348	-0.06%
2023/11/27	0.1	48.70	0	0.00	48.45	0.1	5,299	0.00%
2023/11/24	5	49.65	0	0.00	49.05	5	5,291	0.09%
2023/11/23	1	50.30	0	0.00	50.10	1	5,249	0.02%
2023/11/22	0	0.00	1	50.40	50.00	-1	5,226	-0.02%
2023/11/21	2.1	49.12	1	49.20	49.30	1.1	5,125	0.02%
2023/11/20	0	0.00	1	49.45	49.15	-1	5,091	-0.02%
2023/11/17	15.1	49.31	18	49.47	49.45	-2.9	5,037	-0.06%
2023/11/16	0	0.00	10	47.55	48.15	-10	4,841	-0.21%
2023/11/15	4	48.03	28	47.91	48.00	-24	4,817	-0.50%
2023/11/14	21	47.22	2	47.55	47.20	19	4,728	0.40%
2023/11/13	1	46.50	1	46.75	46.75	0	4,668	0.00%
2023/11/10	1	46.00	5	46.11	45.90	-4	4,645	-0.09%
2023/11/09	1	47.10	0	0.00	46.30	1	4,668	0.02%
2023/11/08	5	46.93	3	47.13	47.40	2	4,731	0.04%
2023/11/07	3	46.38	0	0.00	46.05	3	4,652	0.06%
2023/11/06	2	48.10	1	48.10	48.10	1	4,602	0.02%
2023/11/03	2	47.65	2	47.50	47.40	0	4,549	0.00%
2023/10/31	0	0.00	11	45.70	44.10	-11	4,598	-0.24%
2023/10/30	1	46.65	1	45.75	45.75	0	4,807	0.00%
2023/10/26	1	45.30	3	45.37	45.15	-2	4,880	-0.04%
2023/10/25	0	0.00	6	46.64	46.60	-6	4,945	-0.12%
2023/10/24	1	45.30	1	45.50	45.70	0	5,041	0.00%
2023/10/23	11	45.59	0	0.00	45.30	11	5,087	0.22%
2023/10/20	9	44.93	4	45.19	45.70	5	5,146	0.10%
2023/10/19	3	45.85	16	45.78	45.85	-13	5,182	-0.25%
2023/10/18	117	46.07	0	0.00	46.60	117	5,274	2.22%	大買/鉅額交易
2023/10/17	201	49.24	12	49.14	48.10	189	5,172	3.65%	大買/鉅額交易
2023/10/16	1	49.30	11	49.55	49.05	-10	5,121	-0.20%
2023/10/13	2	49.65	0	0.00	50.10	2	5,240	0.04%
2023/10/12	3	50.15	6	50.03	50.30	-3	5,366	-0.06%
2023/10/11	12	50.35	1	51.00	49.25	11	5,491	0.20%
2023/10/06	0	0.00	1	49.85	49.65	-1	5,673	-0.02%
2023/10/05	1	49.05	3	50.10	50.30	-2	6,014	-0.03%
2023/10/04	16	47.68	5	47.58	47.45	11	6,175	0.18%
2023/10/02	2	49.25	4	49.00	49.10	-2	6,297	-0.03%
2023/09/28	12	48.52	16	48.60	48.10	-4	6,410	-0.06%
2023/09/27	10	48.63	5	48.65	48.60	5	6,431	0.08%
2023/09/26	11	48.88	0	0.00	48.65	11	6,496	0.17%
2023/09/21	2	48.48	11	48.47	48.45	-9	6,600	-0.14%
2023/09/20	15	49.29	0	0.00	49.20	15	6,605	0.23%
2023/09/19	1	50.10	0	0.00	49.45	1	6,662	0.02%
2023/09/15	1	51.00	0	0.00	50.40	1	6,888	0.01%
2023/09/14	1	50.70	4	51.10	50.90	-3	6,926	-0.04%
2023/09/13	24	49.45	0.3	49.70	49.50	23.7	6,999	0.34%
2023/09/08	1	50.40	0	0.00	50.10	1	7,114	0.01%
2023/09/06	3	52.00	0	0.00	51.80	3	7,155	0.04%
2023/09/01	0	0.00	10	52.30	52.10	-10	7,380	-0.14%
2023/08/30	0	0.00	2	52.45	52.50	-2	8,030	-0.02%
2023/08/28	0	0.00	11	50.80	50.40	-11	8,214	-0.13%
2023/08/23	0	0.00	0.2	51.00	51.50	-0.2	8,696	0.00%
2023/08/22	0.2	52.00	0	0.00	50.70	0.2	8,767	0.00%
2023/08/21	0	0.00	2	51.20	51.20	-2	8,833	-0.02%
2023/08/18	1	50.60	15	50.50	50.70	-14	8,856	-0.16%
2023/08/15	2	49.75	0.2	50.00	50.00	1.8	8,958	0.02%
2023/08/14	14	49.16	4	49.39	49.10	10	9,137	0.11%
2023/08/11	1	50.40	1.2	50.73	50.10	-0.2	9,121	0.00%
2023/08/10	3.1	50.48	0	0.00	50.50	3.1	9,128	0.03%
2023/08/09	3	51.73	8.3	51.75	51.90	-5.3	9,074	-0.06%
2023/08/08	6	52.02	4	51.85	51.90	2	9,086	0.02%
2023/08/07	4	51.10	6	50.82	52.30	-2	9,133	-0.02%
2023/08/04	6	51.93	1	51.70	51.10	5	9,024	0.06%
2023/08/02	12.2	53.60	0.1	55.10	52.50	12.1	8,926	0.14%
2023/08/01	1	55.90	5	55.90	55.60	-4	8,713	-0.05%
2023/07/28	3	56.10	0	0.00	56.00	3	8,619	0.03%
2023/07/27	1	56.40	2	57.50	57.20	-1	8,602	-0.01%
2023/07/26	1	55.60	0	0.00	55.50	1	8,529	0.01%
2023/07/25	3	56.20	1.1	55.73	55.70	1.9	8,563	0.02%
2023/07/24	7	57.70	7	56.80	56.30	0	8,609	0.00%
2023/07/21	11	56.85	12.1	57.70	57.80	-1.1	8,621	-0.01%
2023/07/20	21	56.40	20	56.68	57.00	1	8,657	0.01%
2023/07/19	3	55.97	0	0.00	55.60	3	8,690	0.03%
2023/07/18	8	57.39	4.5	57.78	56.70	3.5	8,788	0.04%
2023/07/17	1	57.90	12	57.98	58.50	-11	8,914	-0.12%
2023/07/14	9	58.99	8	58.78	58.80	1	8,991	0.01%
2023/07/13	22	59.55	21	58.40	58.40	1	8,953	0.01%
2023/07/12	16	58.98	8	58.69	57.70	8	8,770	0.09%
2023/07/11	5	57.74	11	57.32	58.00	-6	8,506	-0.07%
2023/07/10	3	55.47	2	55.60	55.30	1	8,312	0.01%
2023/07/07	1	56.90	0	0.00	55.90	1	8,305	0.01%
2023/07/06	0	0.00	5	57.08	56.80	-5	8,385	-0.06%
2023/07/05	4	57.50	7	57.00	56.80	-3	8,668	-0.03%
2023/07/04	1	56.90	2	56.70	57.20	-1	9,133	-0.01%
2023/07/03	0	57.50	0	0.00	57.10	0	9,220	0.00%
2023/06/30	5	57.30	3	57.10	57.10	2	9,320	0.02%
2023/06/29	4.2	57.69	1	57.60	57.00	3.2	9,382	0.03%
2023/06/28	1	56.90	0	0.00	56.40	1	9,417	0.01%
2023/06/27	4.2	56.83	0	0.00	56.40	4.2	9,657	0.04%
2023/06/26	4	57.85	0	0.00	57.40	4	9,898	0.04%
2023/06/21	1.1	58.91	0	0.00	58.70	1.1	10,018	0.01%
2023/06/20	3.2	58.72	0	0.00	58.70	3.2	9,944	0.03%
2023/06/19	1	58.90	0	0.00	58.90	1	10,023	0.01%
2023/06/16	5	60.00	6	60.20	60.50	-1	10,044	-0.01%
2023/06/15	3	60.33	6	60.28	60.20	-3	10,095	-0.03%
2023/06/14	2	60.50	0.1	60.40	60.20	1.9	10,260	0.02%
2023/06/13	0	0.00	3	61.03	61.00	-3	10,510	-0.03%
2023/06/12	5	60.52	3	60.20	60.20	2	10,964	0.02%
2023/06/09	20	60.95	4	61.15	60.40	16	11,189	0.14%
2023/06/08	5	60.58	4	60.98	60.40	1	11,507	0.01%
2023/06/07	18	61.70	20.8	61.99	62.00	-2.8	11,855	-0.02%
2023/06/06	27	61.97	17.1	61.02	61.00	10	12,463	0.08%
2023/06/05	40	64.60	76	64.28	63.60	-36	12,483	-0.29%
2023/06/02	49	62.87	20	62.90	62.90	29	12,292	0.24%
2023/06/01	9.2	62.63	6	62.17	62.40	3.2	12,408	0.03%
2023/05/31	34.1	62.39	35	61.93	61.80	-1	12,681	-0.01%
2023/05/30	3.3	61.86	4	61.63	61.80	-0.7	13,018	-0.01%
2023/05/29	14.1	61.83	7	61.76	61.50	7.1	13,433	0.05%
2023/05/26	1	58.50	2	59.05	58.40	-1	13,751	-0.01%
2023/05/25	3	60.70	2	59.90	59.40	1	14,297	0.01%
2023/05/24	5	59.68	4	59.60	59.60	1	14,541	0.01%
2023/05/23	0	0.00	2	60.05	60.10	-2	15,234	-0.01%
2023/05/22	2	60.05	1	60.10	60.30	1	15,543	0.01%
2023/05/19	6	58.87	11	59.03	59.00	-5	15,668	-0.03%
2023/05/18	11	60.18	16	59.41	58.90	-5	15,860	-0.03%
2023/05/17	9	57.78	5	58.26	58.40	4	16,248	0.02%
2023/05/16	3	57.60	10	57.58	57.60	-7	16,400	-0.04%
2023/05/15	6	56.63	1	56.70	56.60	5	16,607	0.03%
2023/05/11	7.1	56.83	1	58.20	56.00	6.1	17,695	0.03%
2023/05/10	1	57.40	0	0.00	57.50	1	18,116	0.01%
2023/05/08	1.4	57.88	1	57.60	57.40	0.4	19,949	0.00%
2023/05/05	0	0.00	3	57.00	57.30	-3	21,816	-0.01%
2023/05/04	1	57.10	0	0.00	56.80	1	22,378	0.00%
2023/05/03	0	0.00	1	56.30	56.50	-1	22,607	0.00%
2023/05/02	1	57.40	0	0.00	57.50	1	22,964	0.00%
2023/04/28	0	0.00	1	57.40	56.70	-1	23,193	0.00%
2023/04/27	5	56.12	0	0.00	56.20	5	23,205	0.02%
2023/04/26	0.1	56.50	7	56.36	56.50	-6.9	23,243	-0.03%
2023/04/25	15	56.38	17	57.25	55.90	-2	23,544	-0.01%
2023/04/24	0	58.10	0	0.00	58.00	0	23,797	0.00%
2023/04/21	14	59.38	90	58.60	58.10	-76	23,910	-0.32%
2023/04/20	10	60.10	16	59.84	59.60	-6	23,913	-0.03%
2023/04/19	3	62.30	7	62.77	61.70	-4	23,949	-0.02%
2023/04/18	12	64.78	13	63.80	63.30	-1	24,001	0.00%
2023/04/17	11.5	64.89	12	64.85	64.60	-0.5	24,530	0.00%
2023/04/14	3.5	64.31	8	64.20	64.30	-4.5	24,969	-0.02%
2023/04/13	15	64.14	91	64.16	63.70	-76	25,245	-0.30%
2023/04/11	13	64.88	22	65.02	64.30	-9	25,460	-0.04%
2023/04/10	17	64.89	16	65.01	65.20	1	25,447	0.00%
2023/04/07	47	64.92	58.5	64.56	64.10	-11.5	25,252	-0.05%
2023/04/06	11	63.20	18	62.97	63.60	-7	24,885	-0.03%
2023/03/31	16	62.51	7	62.66	62.60	9	24,950	0.04%
2023/03/30	1	62.20	3	61.77	62.00	-2	25,029	-0.01%
2023/03/29	18	61.63	6.1	61.60	61.60	11.9	25,176	0.05%
2023/03/28	30.5	62.03	2.1	61.79	61.70	28.4	25,355	0.11%
2023/03/27	54.2	64.33	13.5	64.14	63.60	40.7	25,215	0.16%
2023/03/24	10	63.36	2	63.90	63.00	8	25,157	0.03%
2023/03/23	2	63.20	19	63.08	63.10	-17	25,160	-0.07%
2023/03/22	1	63.70	1	63.40	63.30	0	25,290	0.00%
2023/03/21	4	63.68	0	0.00	62.70	4	25,422	0.02%
2023/03/20	1	63.20	0	0.00	63.20	1	25,545	0.00%
2023/03/17	12	62.12	21	62.07	62.20	-9	25,901	-0.03%
2023/03/16	15	61.56	10	61.31	61.10	5	26,237	0.02%
2023/03/15	34	63.27	18.1	63.43	63.00	15.9	26,537	0.06%
2023/03/14	43	62.30	37	63.25	62.50	6	26,978	0.02%
2023/03/13	3	61.47	9	61.77	62.60	-6	27,719	-0.02%
2023/03/10	47.6	62.43	32	62.25	62.60	15.6	28,235	0.06%
2023/03/09	69	65.70	71.1	65.00	64.40	-2.1	29,472	-0.01%
2023/03/08	16	63.84	25	63.72	63.40	-9	29,774	-0.03%
2023/03/07	2	65.10	14	64.79	64.90	-12	29,637	-0.04%
2023/03/06	17	64.65	6	64.85	64.80	11	29,643	0.04%
2023/03/03	15	64.10	19	64.85	63.60	-4	29,568	-0.01%
2023/03/02	25	65.37	26	65.32	64.80	-1	29,462	0.00%
2023/03/01	14	66.96	19	66.98	66.10	-5	29,189	-0.02%
2023/02/24	37.5	66.14	20	66.39	65.40	17.5	28,773	0.06%
2023/02/23	52	66.37	43	66.61	66.70	9	28,439	0.03%
2023/02/22	25	64.92	13	65.35	64.60	12	28,059	0.04%
2023/02/21	57	67.52	54	67.01	66.70	3	27,948	0.01%
2023/02/20	7	66.59	19	66.68	66.90	-12	27,536	-0.04%
2023/02/17	39	65.67	27.1	65.57	65.80	11.9	27,439	0.04%
2023/02/16	29	65.24	33	65.61	65.60	-4	27,622	-0.01%
2023/02/15	76	63.57	62	64.28	64.50	14	27,729	0.05%
2023/02/14	26	65.80	11	65.75	65.50	15	27,359	0.05%
2023/02/13	27	65.84	1	65.70	65.20	26	27,496	0.09%
2023/02/10	25.4	66.42	41	65.76	65.50	-15.7	27,637	-0.06%
2023/02/09	27	66.99	28	67.24	67.70	-1	27,428	0.00%
2023/02/08	30	66.18	43	66.54	66.30	-13	27,527	-0.05%
2023/02/07	65	66.78	45	66.20	66.10	20	27,519	0.07%
2023/02/06	73	66.50	57	67.98	68.70	16	27,040	0.06%
2023/02/03	75.3	67.83	56	66.68	65.10	19.3	26,040	0.07%
2023/02/02	26	65.62	102	66.01	66.90	-76	24,490	-0.31%	大賣/
2023/02/01	6	60.95	28	60.83	60.90	-22	24,173	-0.09%
2023/01/31	19	60.21	28	60.70	60.80	-9	24,234	-0.04%
2023/01/30	43	59.00	31	58.72	59.50	12	24,065	0.05%
2023/01/17	3	57.17	1	57.40	57.20	2	24,033	0.01%
2023/01/13	51	58.73	36	58.04	57.30	15	24,282	0.06%
2023/01/12	2	60.15	11	59.83	59.50	-9	24,235	-0.04%
2023/01/11	4	59.38	3	59.03	59.00	1	24,121	0.00%
2023/01/10	0	0.00	2	59.25	58.80	-2	24,312	-0.01%
2023/01/09	8	58.94	16	59.66	58.70	-8	24,559	-0.03%
2023/01/06	29	58.88	12	59.05	58.50	17	24,854	0.07%
2023/01/05	50	59.77	21.2	59.59	58.70	28.8	25,296	0.11%
2023/01/04	31	59.15	8	58.93	58.80	23	25,241	0.09%
2023/01/03	9.1	58.35	31	58.09	58.10	-21.9	25,223	-0.09%
2022/12/30	11	56.38	13	56.24	55.70	-2	25,198	-0.01%
2022/12/29	19	55.68	20	55.43	55.70	-1	25,355	0.00%
2022/12/28	15	55.87	0.1	56.10	55.70	14.9	25,989	0.06%
2022/12/27	7	56.66	3	57.00	57.10	4	26,174	0.02%
2022/12/26	0	0.00	1	55.60	55.70	-1	26,380	0.00%
2022/12/23	3	54.90	2	55.05	55.00	1	26,855	0.00%
2022/12/22	6	56.30	14	56.24	55.40	-8	27,133	-0.03%
2022/12/21	11	55.95	9	54.91	55.80	2	27,737	0.01%
2022/12/20	2.1	56.70	10	54.50	54.40	-7.9	28,192	-0.03%
2022/12/19	2	57.00	1.1	56.28	56.40	0.9	28,938	0.00%
2022/12/16	7.1	57.80	1	57.60	57.20	6.1	29,573	0.02%
2022/12/15	5	58.88	4	58.20	58.20	1	30,474	0.00%
2022/12/14	11	58.25	2	58.20	58.40	9	31,185	0.03%
2022/12/13	3	59.07	4.1	59.60	58.40	-1.1	31,538	0.00%
2022/12/12	72	59.18	72	59.82	58.90	0	31,888	0.00%
2022/12/09	35	60.19	93	59.44	59.40	-58	31,984	-0.18%
2022/12/08	9	59.64	13	59.92	59.90	-4	31,994	-0.01%
2022/12/07	39	58.28	36	58.28	58.00	3	32,125	0.01%
2022/12/06	31	61.12	30	61.15	59.90	1	32,225	0.00%
2022/12/05	47	60.72	66.1	60.87	60.40	-19.1	32,529	-0.06%
2022/12/02	39	59.06	39	58.01	59.10	0	31,931	0.00%
2022/12/01	145	59.25	52	58.78	57.80	93	31,833	0.29%	大買/
2022/11/30	59	55.96	49.6	56.69	57.60	9.4	31,310	0.03%
2022/11/29	2	51.00	1	52.00	52.40	1	31,608	0.00%
2022/11/28	21.2	51.98	30	51.57	51.50	-8.8	33,714	-0.03%
2022/11/25	6	53.40	4.2	53.42	52.70	1.8	34,360	0.01%
2022/11/24	7	53.63	13.2	53.37	53.40	-6.2	35,383	-0.02%
2022/11/23	2	52.80	13	52.51	52.40	-11	35,608	-0.03%
2022/11/21	14	54.23	1.3	54.60	52.80	12.8	37,064	0.03%
2022/11/18	33	54.94	30	53.54	53.40	3	37,282	0.01%
2022/11/17	26	54.77	24.2	54.72	54.70	1.8	38,061	0.00%
2022/11/16	1	54.40	0	0.00	54.50	1	38,499	0.00%
2022/11/15	7	54.51	11.5	53.95	54.30	-4.5	38,967	-0.01%
2022/11/14	6	54.00	16	54.14	54.30	-10	39,829	-0.03%
2022/11/11	4	52.80	8	53.63	52.40	-4	40,889	-0.01%
2022/11/10	22	53.55	13	52.97	52.70	9	41,712	0.02%
2022/11/09	39	53.07	53	53.10	53.40	-14	42,307	-0.03%
2022/11/08	36	53.16	47	51.96	51.80	-11	43,100	-0.03%
2022/11/07	5	52.98	0	0.00	52.50	5	43,801	0.01%
2022/11/04	1	52.30	2	53.10	53.50	-1	44,700	0.00%
2022/11/03	3	52.03	23	52.51	52.70	-20	44,986	-0.04%
2022/11/02	31	50.85	8	50.45	50.50	23	45,218	0.05%
2022/10/31	7	50.64	17	50.27	50.50	-10	46,929	-0.02%
2022/10/28	3.1	48.61	1	48.45	48.30	2.1	48,686	0.00%
2022/10/27	3	49.43	9	49.56	50.30	-6	49,722	-0.01%
2022/10/26	9	48.97	2	48.78	48.40	7	50,392	0.01%
2022/10/25	1.1	49.68	0	0.00	49.05	1.1	51,129	0.00%
2022/10/24	16	50.48	3	50.57	49.65	13	52,478	0.02%
2022/10/21	3.1	49.63	0	0.00	49.25	3.1	54,504	0.01%
2022/10/20	12	51.23	12	51.00	51.00	0	55,537	0.00%
2022/10/19	1	52.20	0	0.00	51.70	1	56,959	0.00%
2022/10/18	1	53.40	0.1	52.50	52.00	0.9	58,860	0.00%
2022/10/17	12	49.60	4	50.78	52.50	8	62,994	0.01%
2022/10/14	2	52.00	9	51.36	51.70	-7	65,525	-0.01%
2022/10/13	7.2	49.07	7	50.44	49.05	0.2	66,365	0.00%
2022/10/12	1.1	50.53	2	51.40	53.00	-0.9	66,666	0.00%
2022/10/11	5	52.14	3	51.60	51.60	2	67,341	0.00%
2022/10/07	5.1	55.71	2.1	56.01	55.90	3.1	67,859	0.00%
2022/10/06	1	55.80	5	55.88	56.50	-4	69,128	-0.01%
2022/10/05	7	55.94	6	57.68	55.00	1	70,843	0.00%
2022/10/04	5	56.10	7	56.04	55.90	-2	71,871	0.00%
2022/10/03	4	54.30	5.1	54.18	54.30	-1.1	72,857	0.00%
2022/09/30	4	52.28	6	52.35	54.80	-2	75,063	0.00%
2022/09/29	12	53.59	2	53.30	53.30	10	77,665	0.01%
2022/09/28	32.1	53.86	26	54.88	52.00	6.1	81,115	0.01%
2022/09/27	52	55.60	37.1	56.18	56.60	15	82,606	0.02%
2022/09/26	5.1	59.03	21	58.81	56.00	-15.9	83,725	-0.02%
2022/09/23	17.1	61.94	16	61.46	60.80	1.1	84,788	0.00%
2022/09/22	39	64.25	34	63.39	62.70	5	85,208	0.01%
2022/09/21	18	63.62	18	63.88	64.50	0	85,680	0.00%
2022/09/20	34	62.83	20	62.73	62.80	14	87,623	0.02%
2022/09/19	16	62.25	10	61.47	61.30	6	87,693	0.01%
2022/09/16	2	61.40	1	62.00	61.20	1	87,845	0.00%
2022/09/15	10	62.12	4	62.53	61.30	6	88,657	0.01%
2022/09/14	12	61.19	19.5	61.65	62.60	-7.5	89,958	-0.01%
2022/09/13	23	63.62	6	63.50	62.20	17	89,566	0.02%
2022/09/12	111	63.73	124.1	63.62	63.30	-13.1	89,038	-0.01%	大買/大賣/
2022/09/08	5	60.96	7	60.96	60.80	-2	88,042	0.00%
2022/09/07	19	60.54	31	60.43	60.40	-12	87,776	-0.01%
2022/09/06	95.1	60.77	126	61.56	60.10	-31	87,085	-0.04%	大賣/
2022/09/05	147	64.25	94	64.48	63.40	53	86,076	0.06%	大買/
2022/09/02	51	64.31	149.1	64.82	63.90	-98.1	84,883	-0.12%	大賣/
2022/09/01	11.1	61.36	8	60.91	60.20	3.1	82,647	0.00%
2022/08/31	27	61.57	40.4	61.96	62.30	-13.4	81,807	-0.02%
2022/08/30	19	59.67	19	59.49	59.10	0	80,656	0.00%
2022/08/29	20.1	58.84	5	59.00	58.70	15.1	80,251	0.02%
2022/08/26	44	62.75	31.3	62.56	61.60	12.8	79,833	0.02%
2022/08/25	1	61.30	18	60.93	61.00	-17	78,831	-0.02%
2022/08/24	18	59.83	10	59.76	59.50	8	78,464	0.01%
2022/08/23	24.1	60.33	8	60.74	60.20	16.1	77,650	0.02%
2022/08/22	26	61.65	32	62.15	61.00	-6	77,073	-0.01%
2022/08/19	31.1	64.49	25	64.70	63.90	6.1	76,527	0.01%
2022/08/18	29	64.95	13	64.89	64.20	16	75,462	0.02%
2022/08/17	29	63.89	42	64.00	65.50	-13	74,055	-0.02%
2022/08/16	53	63.67	37	63.84	62.50	16	72,978	0.02%
2022/08/15	21	62.63	40	62.14	64.50	-19	72,200	-0.03%
2022/08/12	61	63.73	58	63.99	63.20	3	71,105	0.00%
2022/08/11	27	63.76	37.1	63.54	63.80	-10.1	70,103	-0.01%
2022/08/10	26	60.77	30	60.63	62.00	-4	69,002	-0.01%
2022/08/09	15.1	59.63	6	59.65	59.70	9.1	68,156	0.01%
2022/08/08	81	58.85	84	59.26	60.40	-3	67,502	0.00%
2022/08/05	16	59.60	61.3	60.49	62.00	-45.3	66,539	-0.07%
2022/08/04	119.1	59.04	59	59.68	58.30	60.1	65,593	0.09%	大買/
2022/08/03	37	64.54	21	65.10	63.30	16	63,697	0.03%
2022/08/02	29	64.68	31	64.17	64.30	-2	62,596	0.00%
2022/08/01	27	65.68	34.4	66.13	65.80	-7.4	61,911	-0.01%
2022/07/29	45.2	65.58	41	66.11	65.10	4.2	61,030	0.01%
2022/07/28	59	66.46	55.8	66.89	65.40	3.2	59,645	0.01%
2022/07/27	44	63.62	49	64.11	64.70	-5	57,530	-0.01%
2022/07/26	50	66.04	41	64.93	64.20	9	56,412	0.02%
2022/07/25	66	66.06	53	66.22	66.60	13	55,233	0.02%
2022/07/22	188	66.65	168	66.84	64.70	20	53,167	0.04%	大買/大賣/
2022/07/21	89	63.58	127.3	63.89	65.60	-38.3	48,899	-0.08%	大賣/
2022/07/20	55	60.49	75	59.93	59.70	-20	46,099	-0.04%
2022/07/19	38	58.24	12	57.87	58.10	26	44,897	0.06%
2022/07/18	28	59.91	20.1	60.65	59.10	7.9	44,100	0.02%
2022/07/15	28	59.79	27	59.94	58.90	1	42,995	0.00%
2022/07/14	59	59.76	55	59.40	60.70	4	42,083	0.01%
2022/07/13	132	60.58	154	60.13	58.40	-22	40,525	-0.05%	大買/大賣/
2022/07/12	216	58.62	203	58.82	57.60	13	38,521	0.03%	大買/大賣/
2022/07/11	90	59.98	85	60.12	60.90	5	36,860	0.01%
2022/07/08	422.2	61.55	390	61.04	60.50	32.2	35,597	0.09%	大買/大賣/
2022/07/07	504.1	58.86	515.2	59.06	61.70	-11.1	33,181	-0.03%	大買/大賣/
2022/07/06	157.5	59.38	76	59.64	56.90	81.5	30,092	0.27%	大買/
2022/07/05	98	59.01	184	59.65	60.70	-86	26,355	-0.33%	大賣/
2022/07/04	79	51.80	76	52.09	55.20	3	24,146	0.01%
2022/07/01	70	50.52	84	50.13	50.20	-14	22,541	-0.06%
2022/06/30	26	49.29	21	49.29	48.90	5	20,532	0.02%
2022/06/29	48.1	53.21	22	53.27	52.00	26.1	19,418	0.13%
2022/06/28	84.1	58.14	84	58.51	57.70	0.1	17,930	0.00%
2022/06/27	30	56.85	22	57.60	57.80	8	15,291	0.05%
2022/06/24	14	50.86	31	52.09	52.60	-17	14,754	-0.12%
2022/06/23	65	48.16	70	48.20	47.90	-5	14,113	-0.04%
2022/06/22	32	48.40	25	48.73	49.70	7	13,272	0.05%
2022/06/21	4	45.90	3	46.28	46.30	1	11,791	0.01%
2022/06/20	8	43.80	0	0.00	42.10	8	11,763	0.07%
2022/06/17	4	44.00	0	0.00	44.00	4	11,742	0.03%
2022/06/16	0	0.00	6	47.50	45.05	-6	11,870	-0.05%
2022/06/14	0	0.00	1	46.30	46.45	-1	12,146	-0.01%
2022/06/13	7	45.57	1	45.55	45.60	6	12,401	0.05%
2022/06/10	2	47.45	2	47.45	47.40	0	12,611	0.00%
2022/06/09	0	0.00	1	48.35	48.20	-1	12,786	-0.01%
2022/06/08	1	48.40	0	0.00	48.05	1	13,083	0.01%
2022/06/07	1	48.25	0	0.00	48.15	1	13,501	0.01%
2022/06/06	0	0.00	5	49.65	49.00	-5	13,971	-0.04%
2022/06/02	8	50.41	9	50.23	49.25	-1	14,489	-0.01%
2022/06/01	8	50.05	1	50.40	49.55	7	14,792	0.05%
2022/05/31	10	48.91	5	49.15	50.00	5	15,290	0.03%
2022/05/30	4	48.03	17	48.03	48.15	-13	16,732	-0.08%
2022/05/27	31	47.67	15	47.00	47.05	16	17,646	0.09%
2022/05/26	1	46.45	3.2	46.22	45.90	-2.2	17,706	-0.01%
2022/05/25	1	45.85	1	46.00	46.00	0	18,054	0.00%
2022/05/24	1	46.90	3	46.92	45.95	-2	18,678	-0.01%
2022/05/23	4	47.54	9	47.42	47.30	-5	18,733	-0.03%
2022/05/20	3	46.98	3	46.82	47.00	0	19,058	0.00%
2022/05/19	0	0.00	3	46.35	46.70	-3	19,154	-0.02%
2022/05/18	0	0.00	5	46.98	47.20	-5	19,316	-0.03%
2022/05/17	0	0.00	5	46.92	47.20	-5	19,454	-0.03%
2022/05/16	0	0.00	2	45.58	45.70	-2	19,732	-0.01%
2022/05/13	2	46.03	14	46.06	45.90	-12	19,998	-0.06%
2022/05/12	2	45.80	2	44.95	44.95	0	20,310	0.00%
2022/05/11	3	44.98	4	45.90	46.15	-1	20,437	0.00%
2022/05/10	9	45.98	5	46.17	46.45	4	20,644	0.02%
2022/05/09	16	46.23	19	45.81	45.65	-3	21,260	-0.01%
2022/05/06	2	49.85	2	49.53	49.95	0	21,534	0.00%
2022/05/05	14	51.13	19	50.83	51.00	-5	22,316	-0.02%
2022/05/04	0	0.00	3	49.17	49.30	-3	22,796	-0.01%
2022/05/03	8	47.96	11	48.01	48.45	-3	23,723	-0.01%
2022/04/29	40	49.68	44	49.86	47.60	-4	24,171	-0.02%
2022/04/28	16	48.93	5	49.16	48.60	11	24,509	0.04%
2022/04/27	2	48.20	9	48.28	48.60	-7	24,884	-0.03%
2022/04/26	12	49.33	15	49.40	49.80	-3	25,059	-0.01%
2022/04/25	6.1	48.66	3	48.15	48.75	3.1	25,311	0.01%
2022/04/22	6	51.13	0	0.00	51.10	6	25,912	0.02%
2022/04/21	4	52.50	3	53.40	53.00	1	26,781	0.00%
2022/04/20	1	53.00	0	0.00	53.10	1	27,371	0.00%
2022/04/19	5	53.62	4	54.13	53.20	1	28,103	0.00%
2022/04/18	7	53.54	12	53.62	53.20	-5	29,264	-0.02%
2022/04/15	7	54.44	16	54.57	54.20	-9	29,725	-0.03%
2022/04/14	2	56.70	1	56.10	56.10	1	30,518	0.00%
2022/04/13	24	56.46	13	55.86	56.60	11	31,079	0.04%
2022/04/12	9	54.47	8.5	55.12	54.00	0.5	31,573	0.00%
2022/04/11	9	54.91	5	54.12	54.00	4	32,647	0.01%
2022/04/08	1	56.60	0	0.00	56.70	1	33,380	0.00%
2022/04/07	4	57.35	2	56.20	55.70	2	33,765	0.01%
2022/04/06	3	58.73	12	58.65	58.80	-9	34,281	-0.03%
2022/04/01	1	60.00	1	59.70	60.00	0	35,009	0.00%
2022/03/31	8	60.40	7	60.20	59.20	1	35,554	0.00%
2022/03/30	4	60.98	18	60.91	60.30	-14	37,297	-0.04%
2022/03/29	13.2	59.81	12	59.56	59.80	1.2	38,605	0.00%
2022/03/28	4	58.93	4	59.55	59.70	0	40,366	0.00%
2022/03/25	15	61.03	22	61.13	59.30	-7	41,209	-0.02%
2022/03/24	15	61.03	45	60.96	61.80	-30	42,122	-0.07%
2022/03/23	27	59.84	27	59.86	59.70	0	42,768	0.00%
2022/03/22	4	58.53	3	58.87	59.30	1	43,683	0.00%
2022/03/21	27	59.52	23	58.89	58.50	4	44,434	0.01%
2022/03/18	6	58.80	12	58.46	58.50	-6	44,939	-0.01%
2022/03/17	36	58.42	19.2	58.47	58.60	16.8	45,225	0.04%
2022/03/16	5	56.56	4	56.23	56.20	1	45,677	0.00%
2022/03/15	10.2	56.01	4	55.95	55.60	6.2	46,642	0.01%
2022/03/14	11	58.23	6	57.95	57.70	5	47,603	0.01%
2022/03/11	4	57.58	37	56.74	57.80	-33	49,421	-0.07%
2022/03/10	55	58.12	26	58.42	58.10	29	50,458	0.06%
2022/03/09	30	57.05	8	56.63	56.10	22	52,280	0.04%
2022/03/08	39	58.41	14.1	58.45	56.80	24.9	53,122	0.05%
2022/03/07	29.1	60.90	16	61.04	60.10	13.1	53,870	0.02%
2022/03/04	58.1	64.93	52	65.18	64.30	6.1	54,730	0.01%
2022/03/03	81.3	67.81	98	67.52	65.40	-16.7	55,378	-0.03%
2022/03/02	33	62.11	44	64.91	66.90	-11	55,289	-0.02%
2022/03/01	0	0.00	9	59.72	60.90	-9	56,108	-0.02%
2022/02/25	10	58.66	7	58.64	57.90	3	56,859	0.01%
2022/02/24	19	58.83	12.1	59.14	57.70	6.9	58,297	0.01%
2022/02/23	6	61.93	4	61.95	62.10	2	58,653	0.00%
2022/02/22	18	62.03	5	62.10	61.50	13	61,135	0.02%
2022/02/21	7	64.49	1	64.90	64.40	6	62,116	0.01%
2022/02/18	7	64.13	8	65.39	65.80	-1	64,354	0.00%
2022/02/17	3	64.73	53	65.04	65.20	-50	66,364	-0.08%
2022/02/16	30	64.72	21	65.05	64.40	9	69,945	0.01%
2022/02/15	12	64.32	49	64.80	63.00	-37	72,472	-0.05%
2022/02/14	16.1	64.77	18	64.23	63.90	-1.9	72,684	0.00%
2022/02/11	27	67.89	6	67.92	68.30	21	72,541	0.03%
2022/02/10	15	68.39	17	68.02	67.70	-2	72,614	0.00%
2022/02/09	24	68.16	17	68.46	67.90	7	72,466	0.01%
2022/02/08	15.3	66.31	11	66.39	66.90	4.3	71,804	0.01%
2022/02/07	16.3	61.61	7	64.34	67.00	9.3	71,431	0.01%
2022/01/26	10	63.82	16.2	63.80	63.80	-6.2	70,997	-0.01%
2022/01/25	15	64.77	13	64.73	62.60	2	70,780	0.00%
2022/01/24	11	67.64	10	67.76	67.00	1	70,115	0.00%
2022/01/21	13	69.98	11	69.87	69.10	2	69,798	0.00%
2022/01/20	8.1	69.08	7	68.60	69.20	1.1	69,315	0.00%
2022/01/19	22	69.64	7.2	69.80	69.90	14.8	69,702	0.02%
2022/01/18	5	70.86	10.1	70.74	70.50	-5.1	70,003	-0.01%
2022/01/17	18.2	70.53	15	70.65	70.60	3.2	72,127	0.00%
2022/01/14	17.1	67.94	28.1	68.43	69.00	-11	75,490	-0.01%
2022/01/13	12	71.11	14.1	71.33	71.00	-2.1	76,728	0.00%
2022/01/12	12.2	72.50	10	73.10	72.00	2.2	76,617	0.00%
2022/01/11	92.2	76.61	187	73.01	72.30	-94.8	76,497	-0.12%	大賣/
2022/01/10	20	78.90	14	77.86	79.60	6	75,611	0.01%
2022/01/07	34.1	80.25	12	78.85	78.00	22.1	75,101	0.03%
2022/01/06	15	80.78	20.1	81.41	82.00	-5.1	74,186	-0.01%
2022/01/05	151.1	83.25	10.1	82.29	81.60	141	73,565	0.19%	大買/鉅額交易
2022/01/04	41	86.39	41	86.06	84.60	0	72,904	0.00%
2022/01/03	30	85.52	155.2	85.78	86.00	-125.1	71,769	-0.17%	大賣/鉅額交易
2021/12/30	14	84.63	9	84.52	84.80	5	70,921	0.01%
2021/12/29	15	83.55	17	84.32	85.80	-2	70,467	0.00%
2021/12/28	122.3	84.70	53	83.48	83.00	69.3	69,792	0.10%	大買/
2021/12/27	107	86.53	84.1	86.14	85.60	22.9	69,030	0.03%	大買/
2021/12/24	94.6	87.87	80.2	87.51	86.40	14.5	68,493	0.02%
2021/12/23	95	85.93	110.5	86.70	87.10	-15.5	66,633	-0.02%	大賣/
2021/12/22	60	85.52	68	85.38	83.80	-8	65,222	-0.01%
2021/12/21	48	83.52	31.3	83.88	83.00	16.7	63,397	0.03%
2021/12/20	45	83.59	94	84.09	84.90	-49	62,609	-0.08%
2021/12/17	48.2	81.43	33.1	81.10	80.80	15.1	61,374	0.02%
2021/12/16	42.2	81.83	51.1	81.99	83.30	-8.9	60,439	-0.01%
2021/12/15	39.3	77.45	45.5	77.94	80.10	-6.2	59,346	-0.01%
2021/12/14	51.5	77.56	36	76.43	75.70	15.5	58,582	0.03%
2021/12/13	59	80.94	59	80.85	80.10	0	57,890	0.00%
2021/12/10	20	81.30	22	81.13	80.70	-2	57,413	0.00%
2021/12/09	50	82.25	48	82.63	81.30	2	56,784	0.00%
2021/12/08	71	83.85	48	84.57	81.30	23	55,622	0.04%
2021/12/07	116.2	86.66	79	86.56	84.00	37.2	54,330	0.07%	大買/
2021/12/06	89	85.38	94	85.11	86.10	-5	52,273	-0.01%
2021/12/03	75.2	84.79	84	84.84	85.20	-8.8	50,932	-0.02%
2021/12/02	55	82.37	51	80.96	80.20	4	48,676	0.01%
2021/12/01	42	79.95	60.5	79.25	83.40	-18.5	47,284	-0.04%
2021/11/30	54	80.29	44	79.98	77.50	10	45,911	0.02%
2021/11/29	44.2	76.55	64.1	76.39	78.00	-20	44,541	-0.04%
2021/11/26	44.6	79.97	65	78.37	77.80	-20.4	43,241	-0.05%
2021/11/25	86.3	82.37	67	82.77	81.00	19.2	41,666	0.05%
2021/11/24	36	79.44	32	79.29	79.40	4	39,840	0.01%
2021/11/23	124	80.55	110	79.61	78.40	14	38,800	0.04%	大買/大賣/
2021/11/22	55	88.16	46	88.07	86.70	9	36,977	0.02%
2021/11/19	116	88.21	117.3	89.02	87.60	-1.3	35,950	0.00%	大買/大賣/
2021/11/18	49	86.57	31.3	86.88	86.10	17.7	33,342	0.05%
2021/11/17	77.1	85.41	101	84.62	87.50	-23.9	31,980	-0.07%	大賣/
2021/11/16	125.5	86.26	100	86.25	82.10	25.5	29,613	0.09%	大買/
2021/11/15	115.5	93.91	98.3	91.93	90.90	17.2	27,416	0.06%	大買/
2021/11/12	121.3	88.21	126	88.42	90.90	-4.7	23,622	-0.02%	大買/大賣/
2021/11/11	31.2	85.07	29	85.62	82.70	2.2	20,738	0.01%
2021/11/10	12.2	84.21	7	85.99	89.60	5.2	20,223	0.03%
2021/11/09	8	82.59	10	83.39	81.50	-2	19,998	-0.01%
2021/11/08	10	73.09	21	73.60	77.00	-11	19,674	-0.06%
2021/11/05	2	67.70	6	69.07	70.00	-4	19,478	-0.02%
2021/11/04	8	67.90	30	71.40	67.00	-22	19,373	-0.11%
2021/11/03	7	65.64	49.3	65.36	71.20	-42.3	19,313	-0.22%
2021/11/02	46	70.37	7.2	69.21	68.20	38.8	18,997	0.20%
2021/11/01	4	69.03	20	72.04	72.10	-16	18,681	-0.09%
2021/10/29	19	61.22	40.7	63.45	65.60	-21.7	18,466	-0.12%
2021/10/28	45.3	59.41	10	59.48	59.70	35.3	18,452	0.19%
2021/10/27	81.5	60.13	15	59.81	60.00	66.5	18,184	0.37%
2021/10/26	14.2	55.61	31	56.62	58.30	-16.8	17,528	-0.10%
2021/10/25	549.3	53.15	534	53.18	53.00	15.3	16,933	0.09%	大買/大賣/
2021/10/22	253	51.12	237.1	51.58	52.50	15.9	14,480	0.11%	大買/大賣/
2021/10/21	313.2	47.73	464.3	47.26	48.25	-151.1	10,349	-1.46%	大買/大賣/鉅額交易
2021/10/20	19	41.48	25.3	42.85	43.90	-6.3	8,083	-0.08%
2021/10/19	40	39.11	29	39.94	39.95	11	7,487	0.15%
2021/10/18	7	37.00	20	37.55	38.40	-13	6,797	-0.19%
2021/10/15	0	0.00	6	35.10	34.95	-6	6,498	-0.09%
2021/10/14	0	0.00	5	34.14	34.05	-5	6,485	-0.08%
2021/10/13	10	34.35	0	0.00	33.95	10	6,504	0.15%
2021/10/08	2	35.55	5	35.20	34.85	-3	6,549	-0.05%
2021/10/06	2	34.83	0	0.00	34.95	2	6,606	0.03%
2021/10/05	9	34.44	0	0.00	35.00	9	6,642	0.14%
2021/10/04	0	0.00	1	34.30	33.95	-1	6,662	-0.02%
2021/09/29	5.3	37.51	0	0.00	36.65	5.3	6,833	0.08%
2021/09/28	2	37.43	2	38.40	38.35	0	6,804	0.00%
2021/09/27	5.1	38.46	9	38.64	37.85	-3.9	6,787	-0.06%
2021/09/24	0.3	37.28	0	0.00	37.10	0.3	6,714	0.00%
2021/09/22	3	36.60	1	36.10	36.15	2	6,928	0.03%
2021/09/17	0.2	37.50	0	0.00	37.40	0.2	7,059	0.00%
2021/09/16	1.2	36.93	2	38.05	38.40	-0.8	6,981	-0.01%
2021/09/15	1	36.50	0	0.00	36.15	1	6,894	0.01%
2021/09/14	8	37.63	2	36.90	36.90	6	6,957	0.09%
2021/09/13	2	37.20	9	37.22	37.85	-7	6,938	-0.10%
2021/09/07	9	34.94	0	0.00	34.70	9	7,448	0.12%
2021/09/06	1.1	35.80	0	0.00	35.30	1.1	7,824	0.01%
2021/09/03	3	35.85	45	35.85	36.00	-42	8,170	-0.51%
2021/09/01	0	0.00	1	35.70	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	4	35.71	0	35.60	35.85	4	8,652	0.05%
2021/08/27	2	35.18	0	0.00	35.15	2	8,678	0.02%
2021/08/26	0	0.00	33	35.34	35.15	-33	8,741	-0.38%
2021/08/25	4	35.68	0	0.00	35.75	4	8,821	0.05%
2021/08/24	5.1	36.04	0	0.00	35.25	5.1	9,016	0.06%
2021/08/23	0	35.30	0	0.00	35.50	0	9,076	0.00%
2021/08/19	0	0.00	2	35.70	34.65	-2	9,207	-0.02%
2021/08/18	2	35.33	5	35.35	36.10	-3	9,247	-0.03%
2021/08/17	7	36.59	0	0.00	35.35	7	9,273	0.08%
2021/08/16	0	0.00	1	37.00	36.40	-1	9,332	-0.01%
2021/08/13	1.2	37.68	0	0.00	37.00	1.2	9,400	0.01%
2021/08/11	3	38.08	27	38.05	37.80	-24	9,679	-0.25%
2021/08/10	3	39.00	3	39.25	38.90	0	9,767	0.00%
2021/08/09	7	38.91	8	38.75	38.60	-1	9,968	-0.01%
2021/08/06	2	41.35	12	40.75	40.35	-10	10,073	-0.10%
2021/08/05	0	0.00	97	41.34	41.90	-97	10,230	-0.95%
2021/08/04	7	41.71	25	41.57	41.55	-18	10,568	-0.17%
2021/08/03	5	40.40	21	41.09	41.45	-16	10,726	-0.15%
2021/08/02	26	39.93	20	39.97	39.95	6	10,541	0.06%
2021/07/30	17	38.79	13.3	38.95	39.25	3.8	10,549	0.04%
2021/07/29	8	38.00	0	0.00	37.90	8	10,492	0.08%
2021/07/28	1	35.80	0	0.00	35.35	1	10,650	0.01%
2021/07/27	1	37.30	0	0.00	36.75	1	11,139	0.01%
2021/07/26	0	0.00	10	37.50	38.00	-10	11,536	-0.09%
2021/07/23	0	0.00	1	37.60	37.20	-1	11,968	-0.01%
2021/07/22	0	36.95	6	37.40	36.80	-6	12,402	-0.05%
2021/07/21	0	0.00	1	36.20	36.45	-1	12,772	-0.01%
2021/07/20	0.1	36.90	0	0.00	36.85	0.1	13,624	0.00%
2021/07/16	5	38.30	7	37.98	37.60	-2	14,660	-0.01%
2021/07/15	1	38.05	0	0.00	38.05	1	15,033	0.01%
2021/07/14	5	36.95	18	36.85	36.60	-13	15,345	-0.08%
2021/07/13	3.1	37.80	12	38.23	37.40	-9	16,141	-0.06%
2021/07/12	8	37.98	13	37.90	37.80	-5	16,954	-0.03%
2021/07/08	5	38.90	6	38.37	37.95	-1	17,835	-0.01%
2021/07/07	5	38.45	2	38.75	38.15	3	18,004	0.02%
2021/07/06	4	38.50	0	0.00	38.30	4	18,135	0.02%
2021/07/05	2	39.80	1	39.75	39.75	1	18,084	0.01%
2021/07/02	0	0.00	14	38.90	38.85	-14	18,091	-0.08%
2021/07/01	2.2	38.53	2	39.35	38.45	0.2	18,302	0.00%
2021/06/30	4	39.60	1	39.45	39.30	3	18,294	0.02%
2021/06/29	8	39.51	15	40.10	39.20	-7	18,468	-0.04%
2021/06/28	7	41.46	27	41.29	41.05	-20	18,540	-0.11%
2021/06/25	12	40.93	2	40.93	40.50	10	18,401	0.05%
2021/06/24	5	41.10	6	40.64	40.85	-1	18,544	-0.01%
2021/06/23	7	40.16	15	40.60	40.80	-8	18,455	-0.04%
2021/06/22	63	40.38	36	39.58	39.50	27	18,352	0.15%
2021/06/21	57	39.33	79	40.08	40.35	-22	18,246	-0.12%
2021/06/18	6	40.62	2	41.45	39.95	4	18,080	0.02%
2021/06/17	20	40.15	31	40.55	40.60	-11	17,986	-0.06%
2021/06/16	60	40.82	23	40.44	40.10	37	17,926	0.21%
2021/06/15	60	41.58	61	41.82	41.95	-1	17,718	-0.01%
2021/06/11	28	38.92	32	39.40	40.00	-4	17,336	-0.02%
2021/06/10	6	37.18	13	37.43	38.15	-7	17,007	-0.04%
2021/06/09	20	37.46	6	37.17	37.20	14	16,904	0.08%
2021/06/08	19	36.02	11	36.25	36.30	8	16,667	0.05%
2021/06/07	14	35.59	11	35.76	35.85	3	16,735	0.02%
2021/06/04	6	36.91	17	36.73	36.65	-11	16,664	-0.07%
2021/06/03	5	36.70	0	0.00	37.25	5	16,671	0.03%
2021/06/02	5	36.68	2	36.55	36.40	3	16,689	0.02%
2021/06/01	16	37.50	43	38.27	37.25	-27	16,592	-0.16%
2021/05/31	34	36.90	4	36.90	37.05	30	16,440	0.18%
2021/05/28	6	36.52	0	0.00	36.40	6	16,429	0.04%
2021/05/27	7	35.60	0	0.00	36.20	7	16,365	0.04%
2021/05/26	3	35.50	17	35.87	35.75	-14	16,338	-0.09%
2021/05/25	21	35.63	4	35.34	35.50	17	16,250	0.10%
2021/05/24	5	35.35	1	35.40	35.25	4	16,189	0.02%
2021/05/21	13	34.56	54	35.10	34.65	-41	16,131	-0.25%
2021/05/20	2	35.54	8	35.06	33.70	-6	16,144	-0.04%
2021/05/19	15	33.96	9	33.71	34.25	6	15,972	0.04%
2021/05/18	27	33.78	23.1	33.08	34.25	4	15,837	0.02%
2021/05/17	17	33.80	20	32.74	32.10	-3	15,722	-0.02%
2021/05/14	9	35.09	13	34.95	34.50	-4	15,490	-0.03%
2021/05/13	94	36.13	55	36.18	35.05	39	15,242	0.26%
2021/05/12	66	36.68	107	36.55	36.25	-41	14,940	-0.27%	大賣/
2021/05/11	45	38.49	36.1	38.35	38.00	8.9	14,462	0.06%
2021/05/10	9	40.79	5	40.69	40.55	4	14,152	0.03%
2021/05/07	58	40.60	37	40.79	40.50	21	14,117	0.15%
2021/05/06	69	40.16	9	40.02	39.65	60	13,953	0.43%
2021/05/05	13	40.68	36	41.06	39.45	-23	13,762	-0.17%
2021/05/04	123	41.08	48	41.35	40.60	75	13,491	0.56%	大買/
2021/05/03	21	41.99	49	42.84	42.15	-28	12,947	-0.22%
2021/04/29	16	43.25	22	42.30	41.60	-6	12,558	-0.05%
2021/04/28	33	44.12	12	44.21	43.10	21	12,112	0.17%
2021/04/27	28	43.24	21	43.05	43.15	7	11,739	0.06%
2021/04/26	33	44.57	17	44.54	44.70	16	11,342	0.14%
2021/04/23	8	40.25	37	40.82	41.80	-29	10,462	-0.28%
2021/04/22	42	39.38	55	40.48	38.00	-13	9,884	-0.13%
2021/04/21	19	41.01	12	41.00	40.60	7	9,433	0.07%
2021/04/20	62	39.09	21	38.98	39.95	41	9,050	0.45%
2021/04/19	61	40.92	31.1	40.77	40.10	29.9	8,710	0.34%
2021/04/16	49	38.04	46.2	38.42	39.45	2.9	7,903	0.04%
2021/04/15	17	34.99	14	35.43	35.90	3	7,040	0.04%
2021/04/14	15	32.75	18	32.43	32.65	-3	6,352	-0.05%
2021/04/13	28	33.32	52	33.10	33.10	-24	6,203	-0.39%
2021/04/12	45	32.61	11.1	32.61	32.80	33.9	5,987	0.57%
2021/04/09	5	31.44	1	31.55	31.50	4	5,789	0.07%
2021/04/08	8	31.51	1	31.60	31.45	7	5,763	0.12%
2021/04/07	6	31.90	11	31.80	31.45	-5	5,728	-0.09%
2021/04/01	18.2	31.24	8	31.00	31.20	10.2	5,507	0.18%
2021/03/31	17	30.22	1	31.00	30.85	16	5,291	0.30%
2021/03/30	26	29.65	0	0.00	29.70	26	5,047	0.52%
2021/03/29	3	29.62	12	29.79	29.70	-9	5,032	-0.18%
2021/03/25	10	29.20	10	28.90	28.90	0	4,959	0.00%
2021/03/24	0	0.00	2	29.05	29.05	-2	5,108	-0.04%
2021/03/23	2	28.98	0	29.00	29.00	2	5,115	0.04%
2021/03/22	2	29.20	0	0.00	29.20	2	5,117	0.04%
2021/03/17	1	28.80	0	0.00	28.50	1	5,164	0.02%
2021/03/16	1	28.85	0	0.00	28.80	1	5,284	0.02%
2021/03/11	5	29.10	10	29.05	29.00	-5	5,683	-0.09%
2021/03/10	0	0.00	1	28.25	28.50	-1	5,756	-0.02%
2021/03/09	10	27.90	2	28.00	28.05	8	5,996	0.13%
2021/03/08	5	28.01	0	0.00	28.10	5	6,033	0.08%
2021/03/05	2	28.55	0	0.00	28.55	2	6,024	0.03%
2021/03/04	0	0.00	1	29.20	28.80	-1	6,133	-0.02%
2021/03/03	0	0.00	10	29.30	29.30	-10	6,148	-0.16%
2021/02/26	2	28.85	6	28.90	29.00	-4	6,252	-0.06%
2021/02/25	0	0.00	1	29.10	29.15	-1	6,251	-0.02%
2021/02/24	1	28.80	5	29.10	28.75	-4	6,335	-0.06%
2021/02/23	1	29.15	0	0.00	29.05	1	6,537	0.02%
2021/02/22	27	28.90	21	28.70	29.35	6	6,546	0.09%
2021/02/17	10.1	28.32	0	0.00	28.55	10.1	6,536	0.15%
2021/02/05	1	28.05	0	0.00	28.00	1	6,498	0.02%
2021/02/03	3	28.35	0	0.00	28.35	3	6,522	0.05%
2021/01/27	1	28.00	2	27.90	28.20	-1	6,506	-0.02%
2021/01/26	0	0.00	2	27.95	28.00	-2	6,491	-0.03%
2021/01/25	2	28.25	0	0.00	28.25	2	6,474	0.03%
2021/01/22	0	0.00	4	28.00	27.85	-4	6,458	-0.06%
2021/01/21	10	28.15	0	0.00	28.00	10	6,408	0.16%
2021/01/18	0	0.00	3	29.35	29.40	-3	6,285	-0.05%
2021/01/14	0	0.00	1	30.25	30.10	-1	6,205	-0.02%
2021/01/12	2	29.83	0	0.00	29.40	2	6,141	0.03%
2021/01/11	3	29.55	0	0.00	30.10	3	6,098	0.05%
2021/01/08	0	0.00	1	29.95	29.55	-1	6,060	-0.02%
2021/01/07	0	0.00	120	30.18	29.95	-120	5,996	-2.00%	大賣/鉅額交易
2021/01/06	0	0.00	30	30.05	30.00	-30	5,955	-0.50%
2021/01/05	1	30.75	2	30.80	30.85	-1	5,853	-0.02%
2021/01/04	2	31.40	0	0.00	31.40	2	5,805	0.03%
2020/12/31	0	0.00	2	30.85	30.75	-2	5,767	-0.03%
2020/12/29	0.1	31.35	0	0.00	31.30	0.1	5,781	0.00%
2020/12/28	2	31.00	0	0.00	31.20	2	5,705	0.04%
2020/12/24	2	30.48	20	30.35	30.30	-18	5,600	-0.32%
2020/12/23	1	30.30	20	30.20	30.30	-19	5,603	-0.34%
2020/12/21	0	0.00	10	30.70	30.70	-10	5,620	-0.18%
2020/12/18	10	32.06	0	0.00	31.35	10	5,590	0.18%
2020/12/17	0	0.00	10	31.05	31.20	-10	5,477	-0.18%
2020/12/16	10	30.85	0	0.00	31.25	10	5,463	0.18%
2020/12/15	5	31.15	3	30.72	30.55	2	5,455	0.04%
2020/12/14	5	31.47	0	0.00	31.45	5	5,418	0.09%
2020/12/11	0	0.00	1	31.45	30.90	-1	5,397	-0.02%
2020/12/10	26	32.11	4	32.23	31.60	22	5,361	0.41%
2020/12/09	11	32.49	15	32.45	32.45	-4	5,222	-0.08%
2020/12/08	19	32.49	2	31.90	31.80	17	5,085	0.33%
2020/12/07	10	31.35	3	31.63	31.70	7	5,005	0.14%
2020/12/04	5	31.42	0	0.00	31.30	5	4,944	0.10%
2020/12/03	28	32.29	23	32.05	32.05	5	4,829	0.10%
2020/12/02	10	31.58	10	31.40	31.50	0	4,736	0.00%
2020/12/01	10	31.35	0	0.00	31.30	10	4,723	0.21%
2020/11/27	0	0.00	3	31.05	31.00	-3	4,718	-0.06%
2020/11/26	1	30.95	3	30.93	30.95	-2	4,708	-0.04%
2020/11/25	17	30.95	21	30.67	30.60	-4	4,826	-0.08%
2020/11/24	0	0.00	15	30.22	30.10	-15	4,702	-0.32%
2020/11/23	3	30.37	2	30.33	30.25	1	4,833	0.02%
2020/11/20	28	30.38	20	30.52	30.45	8	4,811	0.17%
2020/11/19	7	29.66	2	29.55	29.50	5	4,603	0.11%
2020/11/18	0	0.00	1	29.30	29.40	-1	4,566	-0.02%
2020/11/13	2	28.58	0	0.00	28.60	2	4,612	0.04%
2020/11/12	1	28.80	4	28.80	28.80	-3	4,618	-0.06%
2020/11/11	0	0.00	2	29.05	29.15	-2	4,650	-0.04%
2020/11/10	2	28.65	0	0.00	29.30	2	4,643	0.04%
2020/11/09	0	0.00	1	28.95	28.60	-1	4,601	-0.02%
2020/11/05	1	28.90	0	0.00	28.95	1	4,625	0.02%
2020/11/04	1	28.50	0	0.00	28.65	1	4,656	0.02%
2020/10/30	12	28.68	0	0.00	28.70	12	4,970	0.24%
2020/10/29	0	0.00	15	28.50	28.80	-15	5,076	-0.30%
2020/10/28	0	0.00	5	29.25	29.00	-5	5,093	-0.10%
2020/10/27	5	29.20	0	0.00	29.25	5	5,119	0.10%
2020/10/21	20	29.05	0	0.00	28.75	20	5,398	0.37%
2020/10/20	0	0.00	2	28.70	28.70	-2	5,507	-0.04%
2020/10/19	0	0.00	2	28.95	28.80	-2	5,572	-0.04%
2020/10/16	22	28.71	2	29.05	28.60	20	5,630	0.36%
2020/10/13	2	29.18	20	29.25	29.15	-18	5,862	-0.31%
2020/10/12	0	0.00	3	29.35	29.20	-3	5,949	-0.05%
2020/10/07	5	29.52	1	29.50	29.50	4	6,051	0.07%
2020/09/29	2	28.60	0	0.00	28.60	2	6,436	0.03%
2020/09/24	0.2	28.90	1	28.60	28.35	-0.8	6,839	-0.01%
2020/09/23	0	29.60	0	0.00	29.30	0	6,911	0.00%
2020/09/22	0	0.00	2	29.70	29.60	-2	7,288	-0.03%
2020/09/18	4	30.29	4	30.25	30.10	0	7,613	0.00%
2020/09/16	2	30.70	2	30.45	30.50	0	7,675	0.00%
2020/09/15	5	30.96	5	30.91	30.70	0	7,687	0.00%
2020/09/14	1	30.30	3	30.50	30.45	-2	7,913	-0.03%
2020/09/11	3	30.47	0	0.00	30.25	3	8,004	0.04%
2020/09/08	2	31.05	2	30.95	30.45	0	8,310	0.00%
2020/09/07	8	31.08	7	31.64	31.00	1	8,379	0.01%
2020/09/04	0	0.00	2	30.55	30.60	-2	8,293	-0.02%
2020/09/03	0	0.00	3	30.77	30.55	-3	8,287	-0.04%
2020/09/02	2	30.93	0	0.00	30.80	2	8,260	0.02%
2020/09/01	0	0.00	6	30.48	30.45	-6	8,207	-0.07%
2020/08/31	214	30.64	212	30.41	30.10	2	8,182	0.02%	大買/大賣/
2020/08/28	0	0.00	4	29.94	30.00	-4	8,058	-0.05%
2020/08/26	0	0.00	1	29.30	30.05	-1	7,941	-0.01%
2020/08/24	1	29.30	29	28.83	28.90	-28	7,983	-0.35%
2020/08/21	25	28.81	0	0.00	28.80	25	8,070	0.31%
2020/08/20	23	28.14	15	28.02	28.10	8	8,171	0.10%
2020/08/18	0	0.00	60	29.95	29.75	-60	8,281	-0.72%
2020/08/17	90	30.27	50	30.08	30.20	40	8,289	0.48%
2020/08/14	0	0.00	2	29.85	30.00	-2	8,261	-0.02%
2020/08/13	0	0.00	3	29.47	29.45	-3	8,271	-0.04%
2020/08/12	2	30.15	0	0.00	29.75	2	8,262	0.02%
2020/08/10	1	30.25	3	30.70	30.45	-2	8,272	-0.02%
2020/08/07	23	30.14	1	30.20	30.10	22	8,296	0.27%
2020/08/06	3	31.50	2	31.13	31.05	1	8,239	0.01%
2020/08/05	1	30.30	20	30.35	30.25	-19	8,120	-0.23%
2020/08/04	3	30.40	3	30.32	30.35	0	8,116	0.00%
2020/08/03	2	30.00	0	0.00	29.85	2	8,021	0.02%
2020/07/31	1	30.00	2	29.90	29.90	-1	8,109	-0.01%
2020/07/30	23	30.15	1	30.00	29.90	22	8,131	0.27%
2020/07/29	0	0.00	1	29.10	29.50	-1	8,105	-0.01%
2020/07/28	1	28.95	50	29.69	28.95	-49	8,104	-0.60%
2020/07/27	11	30.40	0	0.00	30.05	11	8,020	0.14%
2020/07/24	36	31.42	6	30.78	30.75	30	7,968	0.38%
2020/07/23	33	31.37	30	31.00	30.90	3	7,898	0.04%
2020/07/22	10	31.40	0	0.00	31.25	10	7,899	0.13%
2020/07/21	2	31.38	0	0.00	31.20	2	7,864	0.03%
2020/07/20	3	31.65	5	30.95	31.50	-2	7,808	-0.03%
2020/07/17	0	0.00	1	31.10	31.00	-1	7,761	-0.01%
2020/07/16	0	0.00	35	31.41	31.15	-35	7,761	-0.45%
2020/07/15	60	30.89	5	31.30	30.70	55	7,708	0.71%
2020/07/13	0.3	31.85	0	0.00	31.80	0.3	7,782	0.00%
2020/07/10	6	31.96	57	32.21	31.30	-51	7,843	-0.65%
2020/07/09	2	33.20	47	33.78	32.90	-45	7,741	-0.58%
2020/07/08	14	33.65	32	33.14	33.45	-18	7,696	-0.23%
2020/07/07	23	33.63	5	33.34	32.95	18	7,652	0.24%
2020/07/06	30	32.96	24	32.95	33.10	6	7,565	0.08%
2020/07/03	35	32.78	15	32.87	32.40	20	7,551	0.26%
2020/07/02	59	32.62	50	32.74	32.50	9	7,536	0.12%
2020/07/01	21	32.97	4	33.10	32.35	17	7,466	0.23%
2020/06/30	52	31.38	1	32.90	33.15	51	7,086	0.72%
2020/06/29	0	0.00	19	30.20	30.15	-19	6,816	-0.28%
2020/06/23	6	31.08	7	30.72	30.60	-1	6,858	-0.01%
2020/06/22	6	30.60	0	0.00	30.50	6	6,869	0.09%
2020/06/19	0	0.00	43	30.85	30.30	-43	6,947	-0.62%
2020/06/18	30	31.03	10	30.80	30.80	20	6,746	0.30%
2020/06/17	27.1	31.00	10	30.72	30.75	17.1	6,739	0.25%
2020/06/16	1	30.05	0	0.00	30.00	1	6,809	0.01%
2020/06/15	23	30.36	21	29.78	29.70	2	7,172	0.03%
2020/06/11	1	30.05	1	30.50	29.85	0	7,204	0.00%
2020/06/10	0	0.00	5	29.95	30.05	-5	7,285	-0.07%
2020/06/09	0	0.00	10	30.20	30.15	-10	7,462	-0.13%
2020/06/08	2	30.75	0	0.00	30.45	2	7,598	0.03%
2020/06/04	2	30.38	2	30.48	30.20	0	7,633	0.00%
2020/06/02	2	30.03	6	30.05	30.00	-4	7,759	-0.05%
2020/06/01	5	30.48	27	30.18	30.55	-22	7,836	-0.28%
2020/05/28	1	30.00	7	30.18	29.60	-6	8,077	-0.07%
2020/05/27	87	30.72	63	30.95	30.70	24	8,086	0.30%
2020/05/26	50	30.28	41	30.04	30.00	9	8,123	0.11%
2020/05/25	55	29.44	52	29.32	29.50	3	8,136	0.04%
2020/05/22	3	28.42	0	0.00	28.10	3	8,028	0.04%
2020/05/21	1	28.75	0	0.00	28.80	1	8,024	0.01%
2020/05/14	2	28.80	5	28.66	28.20	-3	8,040	-0.04%
2020/05/13	1	29.35	5	29.30	29.15	-4	7,992	-0.05%
2020/05/11	5	28.83	0	0.00	28.90	5	7,968	0.06%
2020/05/08	9	29.06	0	0.00	28.90	9	7,937	0.11%
2020/05/07	13	29.02	11	29.02	29.10	2	7,925	0.03%
2020/05/06	4	29.66	6	29.93	29.70	-2	7,842	-0.03%
2020/05/05	2	29.63	0	0.00	29.40	2	7,803	0.03%
2020/05/04	5	29.35	0	0.00	29.25	5	7,814	0.06%
2020/04/30	2	30.33	2	30.00	30.00	0	7,805	0.00%
2020/04/29	2	30.20	3	30.12	29.85	-1	7,858	-0.01%
2020/04/28	0	0.00	4	30.40	29.95	-4	7,869	-0.05%
2020/04/24	0	0.00	1	29.20	29.15	-1	7,894	-0.01%
2020/04/22	1	28.60	1	28.70	28.60	0	7,870	0.00%
2020/04/21	7	29.84	4	29.55	28.80	3	7,852	0.04%
2020/04/17	36	31.31	54	30.44	30.05	-18	7,769	-0.23%
2020/04/16	0	0.00	2	31.45	31.20	-2	7,613	-0.03%
2020/04/15	52	31.44	35	31.10	31.20	17	7,598	0.22%
2020/04/14	1	30.70	0	0.00	30.60	1	7,525	0.01%
2020/04/13	1	30.55	3	30.65	30.60	-2	7,578	-0.03%
2020/04/10	3	30.00	1	29.70	30.40	2	7,528	0.03%
2020/04/09	3	30.08	4	30.50	29.70	-1	7,544	-0.01%
2020/04/08	8	30.04	5	29.76	30.35	3	7,478	0.04%
2020/04/07	1	29.10	0	0.00	29.25	1	7,348	0.01%
2020/04/06	0	0.00	2	29.35	29.35	-2	7,284	-0.03%
2020/04/01	2	28.58	1	28.70	28.90	1	7,353	0.01%
2020/03/31	4	28.65	2	28.45	28.40	2	7,422	0.03%
2020/03/30	2	27.35	0	0.00	28.30	2	7,425	0.03%
2020/03/26	0	29.05	0	0.00	28.85	0	7,909	0.00%
2020/03/25	3	29.37	46	29.06	28.90	-43	8,151	-0.53%
2020/03/24	1	28.50	34	28.50	28.40	-33	8,194	-0.40%
2020/03/23	1	27.60	6	27.70	27.70	-5	8,536	-0.06%
2020/03/20	38	30.19	7	29.72	29.45	31	8,940	0.35%
2020/03/19	136	27.66	107	27.01	28.40	29	9,253	0.31%	大買/大賣/
2020/03/18	11	28.18	6	27.19	26.95	5	8,872	0.06%
2020/03/17	0	0.00	1	26.45	26.95	-1	9,000	-0.01%
2020/03/16	2	28.68	7	29.74	27.00	-5	8,874	-0.06%
2020/03/13	13	29.06	31	29.01	29.75	-18	8,709	-0.21%
2020/03/12	3	32.95	3	33.20	32.10	0	8,506	0.00%
2020/03/11	1	35.00	9	35.33	34.85	-8	8,348	-0.10%
2020/03/10	11	35.74	4	35.10	35.80	7	8,328	0.08%
2020/03/09	5	36.21	9	36.59	35.60	-4	8,248	-0.05%
2020/03/06	6	37.52	6	37.33	37.55	0	8,123	0.00%
2020/03/05	32	37.86	40	37.69	36.90	-8	8,060	-0.10%
2020/03/04	10	37.85	2	37.20	37.65	8	7,951	0.10%
2020/03/03	7	38.19	13	37.30	37.45	-6	7,867	-0.08%
2020/03/02	1	34.60	7	36.09	36.40	-6	7,673	-0.08%
2020/02/27	47	36.50	30	35.30	35.00	17	7,547	0.23%
2020/02/26	3	36.60	3	36.60	36.50	0	7,373	0.00%
2020/02/25	0	0.00	41	34.40	34.90	-41	7,202	-0.57%
2020/02/24	1	34.95	14	34.80	34.90	-13	7,183	-0.18%
2020/02/20	41	35.14	0	0.00	35.30	41	7,060	0.58%
2020/02/14	2	34.23	6	34.30	34.40	-4	7,082	-0.06%
2020/02/13	0	0.00	2	34.60	34.15	-2	7,087	-0.03%
2020/02/12	13	34.15	0	0.00	34.15	13	7,121	0.18%
2020/02/11	0	0.00	2	34.00	34.00	-2	7,123	-0.03%
2020/02/07	3	33.50	0	0.00	33.35	3	7,243	0.04%
2020/02/06	2	33.95	0	0.00	34.20	2	7,237	0.03%
2020/02/05	0	0.00	24	33.92	33.60	-24	7,244	-0.33%
2020/02/03	3	32.35	2	32.18	33.00	1	7,249	0.01%
2020/01/31	8	34.51	13	34.20	34.25	-5	7,189	-0.07%
2020/01/30	0	0.00	21	35.11	34.20	-21	7,193	-0.29%
2020/01/20	3	37.75	2	37.73	37.55	1	7,143	0.01%
2020/01/17	1	38.00	1	37.80	37.80	0	7,229	0.00%
2020/01/15	0	0.00	5	38.05	37.35	-5	7,445	-0.07%
2020/01/13	0	0.00	1	37.20	37.50	-1	7,430	-0.01%
2020/01/09	5	36.72	4	36.94	36.95	1	7,461	0.01%
2020/01/08	1	36.20	0	0.00	36.15	1	7,466	0.01%
2020/01/07	3.4	37.24	0	0.00	37.00	3.4	7,476	0.05%
2020/01/06	3	38.20	0	0.00	38.20	3	7,443	0.04%
2020/01/03	2	38.00	0	0.00	38.15	2	7,509	0.03%
2020/01/02	0	38.35	3	38.53	38.35	-3	7,550	-0.04%
2019/12/31	3	38.55	10	38.45	38.45	-7	7,597	-0.09%
2019/12/30	0	0.00	3	38.55	38.35	-3	7,685	-0.04%
2019/12/27	5	38.70	0	0.00	38.50	5	7,650	0.07%
2019/12/26	3	38.40	0	0.00	38.40	3	7,510	0.04%
2019/12/24	0	0.00	3	39.15	38.75	-3	7,452	-0.04%
2019/12/23	66	40.07	39	39.32	39.20	27	7,343	0.37%
2019/12/20	4	39.06	15	39.03	39.00	-11	6,899	-0.16%
2019/12/18	17	38.15	1	37.65	38.10	16	6,490	0.25%
2019/12/17	313	38.29	306	38.15	38.00	7	6,134	0.11%	大買/大賣/
2019/12/16	33	38.98	37	38.90	39.10	-4	5,802	-0.07%
2019/12/13	0	0.00	1	36.25	35.55	-1	5,577	-0.02%
2019/12/12	1	37.15	0	0.00	36.40	1	5,540	0.02%
2019/12/09	1	35.00	7	35.06	35.10	-6	5,418	-0.11%
2019/12/04	0	0.00	1	35.05	35.15	-1	5,506	-0.02%
2019/12/03	1	35.45	0	0.00	35.45	1	5,542	0.02%
2019/11/29	0	0.00	6	35.10	35.05	-6	5,542	-0.11%
2019/11/27	2	36.03	1	35.90	35.90	1	5,556	0.02%
2019/11/26	1	35.30	0	0.00	35.20	1	5,461	0.02%
2019/11/22	2	34.85	0	0.00	34.85	2	5,519	0.04%
2019/11/19	0	0.00	5	35.01	35.10	-5	5,512	-0.09%
2019/11/15	1	34.80	0	0.00	34.85	1	5,509	0.02%
2019/11/13	0	0.00	5	35.00	34.95	-5	5,520	-0.09%
2019/11/12	1	34.95	0	0.00	35.05	1	5,576	0.02%
2019/11/11	6	35.04	0	0.00	34.65	6	5,626	0.11%
2019/11/08	0.2	35.85	0	0.00	35.75	0.2	5,640	0.00%
2019/11/07	7.3	35.77	0	0.00	36.10	7.3	5,692	0.13%
2019/11/06	2	37.50	0	0.00	36.90	2	5,686	0.04%
2019/11/05	5	37.59	0	0.00	37.50	5	5,984	0.08%
2019/11/01	1	36.95	8	37.08	37.30	-7	6,039	-0.12%
2019/10/29	10	37.50	0	0.00	37.50	10	6,135	0.16%
2019/10/28	1	39.00	0	0.00	37.90	1	6,209	0.02%
2019/10/25	10	39.38	10.4	39.18	38.75	-0.4	6,201	-0.01%
2019/10/24	3	39.20	6	39.13	39.25	-3	6,162	-0.05%
2019/10/23	0	0.00	2	38.55	38.50	-2	6,182	-0.03%
2019/10/22	1	38.40	2	38.35	38.00	-1	6,083	-0.02%
2019/10/21	1	38.10	12	37.89	38.10	-11	6,093	-0.18%
2019/10/18	7	38.34	1	38.20	37.90	6	6,115	0.10%
2019/10/16	2	37.90	0	0.00	37.50	2	6,336	0.03%
2019/10/15	0	0.00	4	38.24	37.95	-4	6,533	-0.06%
2019/10/14	0	0.00	1	38.45	38.25	-1	6,572	-0.02%
2019/10/09	5	37.90	3	38.13	37.70	2	6,532	0.03%
2019/10/08	3	38.25	3	37.73	38.25	0	6,479	0.00%
2019/10/07	1	37.80	6	37.91	37.50	-5	6,469	-0.08%
2019/10/04	11	37.70	13	36.81	36.85	-2	6,431	-0.03%
2019/10/02	2	36.20	0	0.00	36.05	2	6,775	0.03%
2019/09/25	0	0.00	1	36.95	36.65	-1	6,722	-0.01%
2019/09/20	3	37.65	13	37.70	37.70	-10	6,702	-0.15%
2019/09/19	30	37.76	21	38.19	37.50	9	6,640	0.14%
2019/09/18	27	38.48	32.1	38.62	38.55	-5.1	6,601	-0.08%
2019/09/17	1	37.45	1	36.85	36.65	0	6,243	0.00%
2019/09/16	0	0.00	1	37.05	37.10	-1	6,305	-0.02%
2019/09/12	20	37.30	20	37.05	37.05	0	6,354	0.00%
2019/09/11	18	37.21	24	37.13	37.25	-6	6,393	-0.09%
2019/09/09	20	36.86	42	36.77	36.75	-22	6,308	-0.35%
2019/09/05	0	0.00	1	35.60	35.50	-1	6,436	-0.02%
2019/09/04	3	34.85	0	0.00	35.25	3	6,445	0.05%
2019/09/02	8	34.48	0	0.00	34.90	8	6,591	0.12%
2019/08/30	11	35.24	11	34.79	34.75	0	6,617	0.00%
2019/08/28	20	34.75	0	0.00	34.75	20	6,702	0.30%
2019/08/27	47	34.69	79	34.67	34.40	-32	6,781	-0.47%
2019/08/26	10	33.85	0	0.00	33.85	10	6,789	0.15%
2019/08/23	22	34.25	0	0.00	34.10	22	6,811	0.32%
2019/08/22	2	34.00	1	34.00	34.05	1	6,845	0.01%
2019/08/21	2	34.10	0.1	34.05	33.95	1.9	6,878	0.03%
2019/08/20	1	34.10	0	0.00	33.75	1	6,914	0.01%
2019/08/16	2	34.03	0	0.00	34.20	2	6,984	0.03%
2019/08/15	0	0.00	1	33.75	33.70	-1	7,001	-0.01%
2019/08/14	3	33.18	3	33.52	33.25	0	7,095	0.00%
2019/08/13	1	32.70	10	32.52	32.65	-9	7,071	-0.13%
2019/08/08	2.3	32.87	0	0.00	32.85	2.3	7,143	0.03%
2019/08/07	2.1	33.06	21	33.19	33.00	-18.9	7,184	-0.26%
2019/08/05	1	36.40	8	36.66	36.40	-7	7,074	-0.10%
2019/08/02	0.3	37.05	0	0.00	36.80	0.3	7,279	0.00%
2019/08/01	9	38.00	0	0.00	37.95	9	7,349	0.12%
2019/07/31	4	39.00	17	38.76	38.85	-13	7,567	-0.17%
2019/07/30	0	0.00	6	38.98	38.75	-6	7,993	-0.08%
2019/07/29	0	0.00	20	40.10	40.10	-20	7,996	-0.25%
2019/07/26	4	40.10	0	0.00	40.25	4	8,005	0.05%
2019/07/25	21	40.10	18	40.23	40.25	3	8,165	0.04%
2019/07/24	13	39.76	29	39.45	39.35	-16	8,097	-0.20%
2019/07/23	14	39.66	11	39.50	39.50	3	8,160	0.04%
2019/07/22	0	0.00	1	39.25	39.25	-1	8,204	-0.01%
2019/07/19	10	39.65	11	39.25	39.15	-1	8,258	-0.01%
2019/07/18	21	40.15	20	40.30	39.55	1	8,268	0.01%
2019/07/17	59	40.25	24	40.33	40.55	35	8,135	0.43%
2019/07/16	1	39.35	2	39.60	39.40	-1	8,035	-0.01%
2019/07/15	1	38.90	6	38.97	38.95	-5	8,111	-0.06%
2019/07/12	3	38.95	14	39.01	38.90	-11	8,342	-0.13%
2019/07/11	7	39.33	68	39.20	39.20	-61	8,562	-0.71%
2019/07/10	1	38.70	0	0.00	38.65	1	8,614	0.01%
2019/07/09	6	38.81	2	38.60	38.65	4	8,828	0.05%
2019/07/08	36	39.11	27	39.75	39.00	9	9,049	0.10%
2019/07/04	0	0.00	5	37.12	37.10	-5	10,207	-0.05%
2019/07/03	1	37.20	12	37.25	37.00	-11	10,571	-0.10%
2019/07/02	17	37.28	14	37.35	37.35	3	10,901	0.03%
2019/07/01	20	37.15	33	37.09	36.85	-13	11,031	-0.12%
2019/06/27	1	36.95	0	0.00	36.70	1	11,501	0.01%
2019/06/26	4	36.58	10	36.75	36.80	-6	11,707	-0.05%
2019/06/25	17	37.79	27	37.18	36.75	-10	11,834	-0.08%
2019/06/24	10	37.40	2	37.20	37.40	8	11,963	0.07%
2019/06/21	1	37.20	0	0.00	37.20	1	12,065	0.01%
2019/06/19	17	36.91	0	0.00	37.05	17	12,635	0.13%
2019/06/18	0	0.00	10	36.30	36.10	-10	12,760	-0.08%
2019/06/14	1	37.10	4	36.90	36.90	-3	13,916	-0.02%
2019/06/13	28	36.87	22	36.94	36.80	6	14,624	0.04%
2019/06/12	12	36.03	30	36.02	36.25	-18	14,754	-0.12%
2019/06/11	53	36.14	10	35.90	36.00	43	14,900	0.29%
2019/06/10	1	35.40	0	0.00	35.50	1	14,813	0.01%
2019/06/06	0	0.00	5	34.90	34.95	-5	14,843	-0.03%
2019/06/05	5	35.83	7	34.85	34.85	-2	14,952	-0.01%
2019/06/04	12	35.24	20	35.33	35.15	-8	14,982	-0.05%
2019/06/03	1	35.00	1	35.00	35.10	0	15,244	0.00%
2019/05/31	1	36.10	0	0.00	36.10	1	15,195	0.01%
2019/05/30	28.1	36.09	24	36.28	36.25	4.1	15,280	0.03%
2019/05/28	0	0.00	5	36.20	36.05	-5	15,485	-0.03%
2019/05/27	2	36.03	6	35.90	35.80	-4	15,658	-0.03%
2019/05/23	2	35.48	0	0.00	35.65	2	16,183	0.01%
2019/05/21	15	35.58	0	0.00	36.65	15	16,356	0.09%
2019/05/20	11	34.87	4	34.20	34.55	7	16,304	0.04%
2019/05/17	4	34.61	10	36.00	34.55	-6	16,364	-0.04%
2019/05/16	0	0.00	8	36.19	35.50	-8	16,401	-0.05%
2019/05/15	46	36.55	43	36.57	36.70	3	16,463	0.02%
2019/05/14	9	35.35	2	34.20	35.65	7	16,506	0.04%
2019/05/13	38	35.68	148	35.76	35.40	-110	16,473	-0.67%	大賣/鉅額交易
2019/05/10	8	36.24	24	37.01	36.45	-16	16,462	-0.10%
2019/05/09	12	37.33	19	37.40	37.20	-7	16,372	-0.04%
2019/05/08	50.2	38.04	22	37.46	37.50	28.2	16,549	0.17%
2019/05/07	73	39.31	36	39.29	39.20	37	16,842	0.22%
2019/05/06	19	41.87	2	41.80	41.50	17	16,539	0.10%
2019/05/03	25	42.73	22	42.90	42.90	3	16,507	0.02%
2019/05/02	48	42.83	190	43.10	43.05	-142	16,608	-0.85%	大賣/鉅額交易
2019/04/30	0	0.00	1	41.80	41.80	-1	16,598	-0.01%
2019/04/29	0	0.00	8	41.20	41.20	-8	16,873	-0.05%
2019/04/26	38.2	41.37	27	41.24	41.20	11.2	16,896	0.07%
2019/04/25	0	0.00	1	42.00	42.00	-1	17,209	-0.01%
2019/04/24	14	43.04	27	42.57	42.45	-13	17,234	-0.08%
2019/04/23	1	42.55	11	42.50	42.60	-10	17,276	-0.06%
2019/04/22	12	43.74	15	43.28	43.15	-3	17,522	-0.02%
2019/04/19	22	42.75	11	42.34	42.70	11	17,712	0.06%
2019/04/18	37	43.40	46	42.96	42.15	-9	17,796	-0.05%
2019/04/17	25	45.65	19	44.34	44.30	6	17,877	0.03%
2019/04/16	39.1	43.99	37	44.35	44.50	2.1	17,684	0.01%
2019/04/15	32.2	43.82	6	43.98	43.90	26.2	17,630	0.15%
2019/04/12	79.3	43.66	91	43.94	43.75	-11.8	17,456	-0.07%
2019/04/11	43	43.75	12	43.28	43.00	31	17,228	0.18%
2019/04/10	75	43.98	102	44.14	44.25	-27	16,912	-0.16%	大賣/
2019/04/09	10	41.98	4	41.71	42.00	6	15,995	0.04%
2019/04/08	10	41.74	30	41.56	40.90	-20	15,740	-0.13%
2019/04/03	48	40.56	21	40.45	40.45	27	15,536	0.17%
2019/04/02	24.2	41.13	33	41.16	40.80	-8.9	15,407	-0.06%
2019/04/01	40	40.23	19	40.29	40.15	21	15,066	0.14%
2019/03/29	22	39.98	19	40.02	39.95	3	14,931	0.02%
2019/03/28	27	39.50	0	0.00	39.55	27	14,844	0.18%
2019/03/27	28	39.77	1	39.75	39.85	27	14,968	0.18%
2019/03/26	2	39.53	2	39.33	39.20	0	14,863	0.00%
2019/03/25	5.1	39.21	20	39.10	38.85	-14.9	14,975	-0.10%
2019/03/22	29	41.12	26	40.90	40.60	3	14,881	0.02%
2019/03/21	0	0.00	1	40.20	40.10	-1	14,527	-0.01%
2019/03/20	13	40.27	2	40.50	40.35	11	14,483	0.08%
2019/03/19	71.3	41.65	23	42.08	39.55	48.3	14,288	0.34%
2019/03/18	63	39.92	8	40.73	41.15	55	13,620	0.40%
2019/03/15	20.3	37.37	13	37.58	37.45	7.3	13,140	0.06%
2019/03/14	0.1	36.90	3	36.98	36.80	-2.9	12,936	-0.02%
2019/03/13	0	0.00	4	36.20	36.20	-4	13,061	-0.03%
2019/03/12	1	36.45	0	0.00	36.00	1	13,193	0.01%
2019/03/11	4	36.65	3	36.25	36.25	1	13,291	0.01%
2019/03/08	1.3	35.36	10	35.00	36.00	-8.8	13,536	-0.06%
2019/03/07	21.1	35.60	14	36.31	35.60	7.1	14,841	0.05%
2019/03/06	11	37.34	0	0.00	37.25	11	15,111	0.07%
2019/03/05	0	0.00	3	37.87	37.50	-3	15,338	-0.02%
2019/03/04	2.2	37.83	21	37.33	37.90	-18.8	15,348	-0.12%
2019/02/27	8	36.85	0	0.00	36.80	8	15,395	0.05%
2019/02/26	0	0.00	20	37.90	37.45	-20	15,447	-0.13%
2019/02/25	24	38.42	3	38.63	38.00	21	15,655	0.13%
2019/02/22	7	37.11	6	37.19	37.10	1	15,441	0.01%
2019/02/21	23	36.48	0	0.00	36.55	23	15,576	0.15%
2019/02/20	4	37.18	19	36.90	37.00	-15	15,698	-0.10%
2019/02/18	1	36.30	0	0.00	35.90	1	16,167	0.01%
2019/02/15	7	35.74	0	0.00	35.35	7	16,495	0.04%
2019/02/14	9	36.94	26	36.85	36.50	-17	17,457	-0.10%
2019/02/13	7	36.35	6	36.20	36.20	1	17,620	0.01%
2019/02/12	23	37.40	3	37.45	37.10	20	17,598	0.11%
2019/02/11	27	36.67	0	0.00	36.80	27	17,833	0.15%
2019/01/30	12	36.82	1	36.55	36.55	11	17,875	0.06%
2019/01/29	14	36.99	6	36.83	37.00	8	17,804	0.04%
2019/01/28	14	37.10	45	36.90	37.95	-31	17,508	-0.18%
2019/01/25	4	35.10	6	34.98	34.80	-2	17,053	-0.01%
2019/01/24	22	34.57	4	34.50	34.45	18	17,031	0.11%
2019/01/23	6	34.73	5	34.50	34.50	1	17,032	0.01%
2019/01/22	104	34.08	0	0.00	34.00	104	16,931	0.61%	大買/鉅額交易
2019/01/21	5	34.16	1	33.50	34.10	4	16,789	0.02%
2019/01/18	1	32.85	1	33.00	32.95	0	16,517	0.00%
2019/01/17	8	32.72	5	32.85	32.85	3	16,516	0.02%
2019/01/16	65	34.29	0	0.00	34.05	65	16,348	0.40%
2019/01/15	0	0.00	5	33.85	33.80	-5	16,294	-0.03%
2019/01/14	12	34.22	18	34.18	33.60	-6	16,235	-0.04%
2019/01/11	6	34.01	60	33.80	33.60	-54	15,993	-0.34%
2019/01/10	41	34.63	3	34.50	34.60	38	15,728	0.24%
2019/01/09	29	36.34	0	0.00	35.35	29	15,538	0.19%
2019/01/08	3	37.40	23	37.15	37.00	-20	15,237	-0.13%
2019/01/07	3	37.05	3	36.92	36.70	0	15,272	0.00%
2019/01/04	5	36.25	3	36.23	36.50	2	15,269	0.01%
2019/01/03	12	36.08	2	36.53	36.10	10	15,382	0.07%
2019/01/02	7	35.80	8	35.55	36.10	-1	15,459	-0.01%
2018/12/28	29	35.19	5	35.16	35.35	24	15,655	0.15%
2018/12/27	0	0.00	30	36.65	36.50	-30	15,552	-0.19%
2018/12/26	3	37.30	11	36.59	36.20	-8	15,523	-0.05%
2018/12/25	1	36.00	3	36.13	36.05	-2	15,419	-0.01%
2018/12/24	10.2	36.01	3	36.13	36.60	7.2	15,423	0.05%
2018/12/22	0	0.00	3	36.07	36.00	-3	15,442	-0.02%
2018/12/21	1	36.00	2	36.35	36.30	-1	15,495	-0.01%
2018/12/20	30	36.42	15	36.20	35.90	15	15,428	0.10%
2018/12/19	8	38.63	0	0.00	38.15	8	15,382	0.05%
2018/12/18	6	39.08	2	39.25	38.80	4	15,267	0.03%
2018/12/17	4	38.45	1	38.65	37.75	3	15,081	0.02%
2018/12/14	7	39.04	9	38.81	38.65	-2	14,964	-0.01%
2018/12/13	3	38.85	9	38.81	38.90	-6	14,878	-0.04%
2018/12/12	6	39.51	0	0.00	39.45	6	14,731	0.04%
2018/12/11	3	39.67	1	39.45	39.15	2	14,594	0.01%
2018/12/10	30	39.69	33	39.51	39.50	-3	14,454	-0.02%
2018/12/07	6	43.73	7	43.23	42.80	-1	14,188	-0.01%
2018/12/06	22	44.18	6	45.03	42.55	16	14,100	0.11%
2018/12/05	17	46.53	15	46.31	46.45	2	13,891	0.01%
2018/12/04	5	47.10	10	46.68	46.35	-5	13,879	-0.04%
2018/12/03	38	46.48	43	46.60	47.25	-5	13,881	-0.04%
2018/11/30	116	48.17	67	47.17	45.55	49	13,493	0.36%	大買/
2018/11/29	29	48.63	81	47.09	47.00	-52	12,082	-0.43%
2018/11/28	35	44.49	34	45.26	45.30	1	11,511	0.01%
2018/11/27	18	42.63	21	42.86	43.15	-3	11,258	-0.03%
2018/11/26	1	41.40	5	41.40	41.40	-4	11,163	-0.04%
2018/11/23	1	42.60	5	41.90	41.90	-4	10,973	-0.04%
2018/11/22	61	44.40	59	42.63	42.60	2	10,822	0.02%
2018/11/21	3	43.20	1	43.30	43.00	2	10,409	0.02%
2018/11/20	45	42.79	71	42.86	42.80	-26	10,156	-0.26%
2018/11/19	28	41.86	12	41.98	41.85	16	9,861	0.16%
2018/11/16	43	43.85	38	43.39	43.00	5	9,654	0.05%
2018/11/15	39	43.57	48	42.84	42.90	-9	9,436	-0.10%
2018/11/14	3	43.90	7	43.20	43.00	-4	9,140	-0.04%
2018/11/13	51	42.43	37	41.86	44.55	14	8,732	0.16%
2018/11/12	59	41.04	70	42.00	42.35	-11	7,639	-0.14%
2018/11/09	50	38.40	50	38.87	38.50	0	7,419	0.00%
2018/11/08	106	38.90	101	38.61	39.10	5	7,418	0.07%	大買/大賣/
2018/11/07	50	35.61	34	36.27	37.15	16	7,128	0.22%
2018/11/06	19	34.29	10	34.82	33.80	9	7,101	0.13%
2018/11/05	11	35.06	0	0.00	34.85	11	7,288	0.15%
2018/11/02	32	35.49	34	35.66	35.70	-2	7,240	-0.03%
2018/11/01	60	34.65	68	34.85	34.90	-8	7,135	-0.11%
2018/10/31	16	33.67	9	33.61	33.60	7	7,146	0.10%
2018/10/30	19	32.31	17	32.54	32.70	2	7,060	0.03%
2018/10/26	3	31.93	0	0.00	31.15	3	6,938	0.04%
2018/10/25	8	32.15	8	31.85	31.70	0	6,878	0.00%
2018/10/24	56	34.57	50	33.43	33.40	6	6,787	0.09%
2018/10/23	10	33.05	15	33.17	33.00	-5	6,567	-0.08%
2018/10/22	5	33.45	7	33.37	33.80	-2	6,553	-0.03%
2018/10/19	15	32.06	7	31.04	32.20	8	6,460	0.12%
2018/10/18	5	32.10	9	31.45	31.65	-4	6,359	-0.06%
2018/10/17	31	32.11	24	32.25	31.10	7	6,306	0.11%
2018/10/16	3	31.80	9	31.70	31.85	-6	6,232	-0.10%
2018/10/15	7	31.31	7	31.63	32.10	0	6,185	0.00%
2018/10/12	11.2	30.96	15	30.82	31.10	-3.9	6,113	-0.06%
2018/10/11	21	30.41	14	31.18	30.40	7	6,168	0.11%
2018/10/09	17	34.09	8	35.45	33.75	9	5,982	0.15%
2018/10/08	11	35.22	9	36.96	35.50	2	5,802	0.03%
2018/10/05	7.2	37.13	10	38.10	38.40	-2.8	5,547	-0.05%
2018/10/04	6	38.60	7	38.56	39.05	-1	5,427	-0.02%
2018/10/03	0	0.00	2	38.95	38.90	-2	5,353	-0.04%
2018/10/02	16	39.58	8	39.61	39.50	8	5,297	0.15%
2018/10/01	1	39.85	3	40.60	39.90	-2	5,281	-0.04%
2018/09/28	7	41.05	5	41.72	40.60	2	5,253	0.04%
2018/09/27	0	0.00	2	42.20	42.20	-2	5,235	-0.04%
2018/09/26	12	41.22	32	42.72	43.05	-20	5,288	-0.38%
2018/09/25	2	40.35	0	0.00	40.35	2	5,267	0.04%
2018/09/21	5	40.00	0	0.00	39.90	5	5,244	0.10%
2018/09/18	10	39.10	0	0.00	38.50	10	5,175	0.19%
2018/09/17	0	0.00	10	39.30	39.30	-10	5,159	-0.19%
2018/09/13	0	0.00	6	39.20	39.30	-6	5,096	-0.12%
2018/09/12	1	38.50	1	38.40	39.30	0	5,099	0.00%
2018/09/11	13	39.28	7	38.90	38.80	6	5,147	0.12%
2018/09/10	1	38.40	2	39.45	37.20	-1	5,086	-0.02%
2018/09/07	25.1	40.80	1	40.80	39.90	24.1	5,012	0.48%
2018/09/05	15	44.00	1	43.65	43.45	14	4,887	0.29%
2018/08/31	1	44.35	1	44.75	44.60	0	4,955	0.00%
2018/08/29	6	44.33	0	0.00	44.65	6	5,025	0.12%
2018/08/28	1	44.40	15	44.35	44.40	-14	5,106	-0.27%
2018/08/24	1	43.55	0	0.00	43.55	1	5,162	0.02%
2018/08/23	0	0.00	2	44.15	44.15	-2	5,221	-0.04%
2018/08/22	0	0.00	1	44.35	44.35	-1	5,244	-0.02%
2018/08/21	0	0.00	2	42.00	42.05	-2	5,029	-0.04%
2018/08/20	1	43.45	1	42.10	42.10	0	5,034	0.00%
2018/08/17	2	43.75	0	0.00	43.20	2	5,033	0.04%
2018/08/16	0.1	43.80	0	0.00	43.55	0.1	5,097	0.00%
2018/08/15	18	43.50	0	0.00	42.85	18	5,021	0.36%
2018/08/13	2	46.38	13	45.70	47.05	-11	4,842	-0.23%
2018/08/10	23	47.97	3	46.85	47.05	20	4,764	0.42%
2018/08/09	0	0.00	2	51.90	51.60	-2	4,683	-0.04%
2018/08/08	1	52.60	6	52.35	52.60	-5	4,743	-0.11%
2018/08/07	4	52.10	0	0.00	52.40	4	4,823	0.08%
2018/08/06	3	55.30	2	55.25	55.40	1	4,710	0.02%
2018/08/02	1	54.40	2	54.60	54.00	-1	4,757	-0.02%
2018/07/31	20	54.80	16	54.80	53.90	4	4,998	0.08%
2018/07/30	1	54.10	0	0.00	53.90	1	5,051	0.02%
2018/07/27	0	0.00	1	55.00	54.80	-1	5,066	-0.02%
2018/07/25	1	53.40	1	53.50	53.40	0	5,193	0.00%
2018/07/19	1	54.30	0	0.00	53.70	1	5,615	0.02%
2018/07/18	2	54.90	9	55.19	55.00	-7	5,598	-0.13%
2018/07/13	0	0.00	1	52.80	52.80	-1	5,476	-0.02%
2018/07/12	2	51.25	0	0.00	51.40	2	5,501	0.04%
2018/07/11	1.1	51.38	0	0.00	51.10	1.1	5,609	0.02%
2018/07/10	0	0.00	4	51.40	51.20	-4	5,642	-0.07%
2018/07/06	3	51.03	0	0.00	51.70	3	5,681	0.05%
2018/07/05	1	51.10	0	0.00	51.30	1	5,724	0.02%
2018/07/04	1	51.00	15	51.03	50.60	-14	5,784	-0.24%
2018/07/03	1	53.50	1	55.60	52.80	0	5,779	0.00%
2018/06/29	1	57.00	0	0.00	56.90	1	5,851	0.02%
2018/06/27	2	57.35	2	57.10	56.90	0	6,064	0.00%
2018/06/25	12	56.78	1	56.80	56.60	11	6,399	0.17%
2018/06/22	1	56.90	0	0.00	56.70	1	6,855	0.01%
2018/06/21	2	56.85	0	0.00	56.50	2	6,885	0.03%
2018/06/19	1	59.80	1	59.30	59.00	0	7,225	0.00%
2018/06/15	0	0.00	85	59.20	59.30	-85	7,445	-1.14%
2018/06/12	1	59.30	1	60.20	59.20	0	7,402	0.00%
2018/06/08	0	60.20	0	0.00	60.20	0	7,373	0.00%
2018/06/07	0	0.00	28	60.83	59.70	-28	7,417	-0.38%
2018/06/06	4	61.50	1	60.90	60.60	3	7,372	0.04%
2018/06/05	0	0.00	11	59.45	59.90	-11	7,306	-0.15%
2018/06/04	10	59.20	12	59.03	59.20	-2	7,203	-0.03%
2018/06/01	1	58.50	1	58.80	58.50	0	7,200	0.00%
2018/05/31	1	58.40	0	0.00	58.60	1	7,188	0.01%
2018/05/29	0	0.00	1	58.30	58.30	-1	7,114	-0.01%
2018/05/25	10.1	58.20	0	0.00	58.20	10.1	7,156	0.14%
2018/05/24	0	0.00	1	59.50	59.10	-1	7,129	-0.01%
2018/05/17	5	61.80	4	59.95	59.50	1	7,133	0.01%
2018/05/16	6	58.98	0	0.00	58.40	6	6,987	0.09%
2018/05/15	0	0.00	10	59.00	57.80	-10	7,014	-0.14%
2018/05/14	5	56.58	1	57.00	56.80	4	7,104	0.06%
2018/05/09	5	56.72	5	56.50	56.40	0	7,127	0.00%
2018/05/08	19	58.74	1	59.00	57.50	18	7,379	0.24%
2018/05/07	7	56.87	4	56.98	56.70	3	7,288	0.04%
2018/05/03	0	0.00	2	58.35	58.10	-2	7,256	-0.03%
2018/05/02	18	58.42	3	59.00	58.40	15	7,308	0.21%
2018/04/30	4	57.20	3	60.33	60.50	1	7,271	0.01%
2018/04/27	4	56.83	0	0.00	55.00	4	7,150	0.06%
2018/04/26	1	60.00	0	0.00	57.40	1	7,033	0.01%
2018/04/25	0	0.00	0	61.10	60.70	0	6,981	0.00%
2018/04/24	1	60.80	0	0.00	60.00	1	7,009	0.01%
2018/04/20	5	61.60	10	62.20	62.50	-5	7,074	-0.07%
2018/04/19	6	61.50	0	0.00	61.50	6	7,065	0.08%
2018/04/18	2	61.50	0	0.00	61.80	2	7,038	0.03%
2018/04/17	4	61.30	0	0.00	61.80	4	7,018	0.06%
2018/04/13	5	63.50	0	0.00	63.00	5	6,967	0.07%
2018/04/12	1	63.60	0	0.00	63.60	1	7,059	0.01%
2018/04/11	1	64.50	2	63.70	63.70	-1	7,116	-0.01%
2018/04/10	1	65.60	1	65.10	64.50	0	7,222	0.00%
2018/04/02	9	69.37	5	67.54	67.30	4	7,089	0.06%
2018/03/31	1	68.30	1	68.10	68.10	0	6,997	0.00%
2018/03/29	0	0.00	1	67.10	66.30	-1	6,865	-0.01%
2018/03/28	2	67.10	1	68.00	66.20	1	6,917	0.01%
2018/03/27	6	66.12	11	66.54	67.00	-5	7,085	-0.07%
2018/03/23	3	64.47	5	64.12	63.90	-2	6,718	-0.03%
2018/03/22	26	68.89	21	67.06	66.00	5	6,790	0.07%
2018/03/21	3	65.87	4	65.30	67.60	-1	6,851	-0.01%
2018/03/20	1	62.10	0	0.00	62.00	1	6,794	0.01%
2018/03/16	0	0.00	2	62.25	62.30	-2	6,897	-0.03%
2018/03/13	0	0.00	3	63.10	63.00	-3	6,827	-0.04%
2018/03/08	1	61.00	0	0.00	61.10	1	6,825	0.01%
2018/03/06	1	60.70	0	0.00	60.50	1	6,860	0.01%
2018/03/05	2	61.10	0	0.00	60.50	2	6,887	0.03%
2018/03/01	0	0.00	1	61.00	61.40	-1	6,871	-0.01%
2018/02/27	1	61.50	0	0.00	61.00	1	6,895	0.01%
2018/02/26	4	62.30	0	0.00	62.20	4	6,970	0.06%
2018/02/23	0	0.00	1	63.00	62.50	-1	7,025	-0.01%
2018/02/21	0	0.00	1	62.00	63.00	-1	7,023	-0.01%
2018/02/12	7	60.17	0	0.00	59.90	7	6,981	0.10%
2018/02/09	5	59.62	2	58.60	60.00	3	7,002	0.04%
2018/02/07	0	0.00	3	63.83	63.50	-3	6,972	-0.04%
2018/02/06	21	65.20	48	66.06	62.30	-27	6,922	-0.39%
2018/02/05	4	68.40	0	0.00	68.60	4	6,841	0.06%
2018/01/31	2	73.90	0	0.00	71.00	2	6,891	0.03%
2018/01/26	0	0.00	0.1	69.30	69.30	-0.1	6,519	0.00%
2018/01/25	0	0.00	1	68.60	68.60	-1	6,529	-0.02%
2018/01/24	1	69.50	5	69.26	69.20	-4	6,512	-0.06%
2018/01/23	1	70.50	0	0.00	69.50	1	6,482	0.02%
2018/01/18	0	0.00	1	73.40	72.00	-1	6,477	-0.02%
2018/01/17	1	72.90	0	0.00	73.00	1	6,488	0.02%
2018/01/12	1	70.50	0	0.00	71.30	1	6,496	0.02%
2018/01/11	1	70.50	0	0.00	70.20	1	6,582	0.02%
2018/01/10	1	70.80	0	0.00	70.80	1	6,671	0.01%
2018/01/08	11	73.05	2	72.70	72.00	9	6,845	0.13%
2018/01/05	0	75.00	5	75.24	75.20	-5	6,877	-0.07%
2018/01/04	5	75.96	2	75.40	75.60	3	6,877	0.04%
2018/01/02	1	74.30	2	74.20	73.90	-1	6,985	-0.01%