宏達電 (2498)-國泰-忠孝券商分點個股進出

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
43.60
漲跌
▲0.45
漲幅
+1.04%
成交量
11,949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－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/05/31	1.1	44.25	0	45.10	43.60	1.1	4,148	0.03%
2024/05/30	2.7	43.37	0.3	43.06	43.15	2.4	4,029	0.06%
2024/05/29	1.4	43.87	1	43.80	43.30	0.4	4,067	0.01%
2024/05/28	150	43.35	50	43.35	43.40	100	4,037	2.48%	大買/
2024/05/27	0.1	42.78	1.1	43.10	43.30	-1	4,072	-0.02%
2024/05/24	1.2	41.98	0	42.05	42.05	1.2	4,234	0.03%
2024/05/23	0.1	43.09	0.1	43.10	42.50	0	4,241	0.00%
2024/05/22	3	43.65	1	43.40	43.50	2	4,278	0.05%
2024/05/21	0.1	43.15	0	43.45	42.70	0.1	4,302	0.00%
2024/05/20	179.1	43.53	1.5	43.43	43.40	177.6	4,363	4.07%	大買/鉅額交易
2024/05/17	131.2	43.10	2	43.00	43.20	129.2	4,402	2.93%	大買/鉅額交易
2024/05/16	1.2	43.07	6.1	43.06	43.25	-4.8	4,424	-0.11%
2024/05/15	0.1	42.76	0	0.00	42.60	0.1	4,435	0.00%
2024/05/14	5	42.21	1	42.15	42.25	4	4,440	0.09%
2024/05/13	21	42.21	0.1	42.25	42.00	20.9	4,541	0.46%
2024/05/10	0.2	41.19	11	41.20	41.60	-10.8	4,543	-0.24%
2024/05/09	4.1	41.72	0	0.00	41.60	4.1	4,525	0.09%
2024/05/08	0.1	41.95	0	0.00	42.45	0.1	4,553	0.00%
2024/05/07	1	41.75	0	0.00	42.00	1	4,588	0.02%
2024/05/06	0.1	42.77	0	0.00	42.80	0.1	4,583	0.00%
2024/05/03	10	42.85	10	42.85	42.85	0	4,605	0.00%
2024/05/02	0	42.89	1	42.60	42.65	-1	4,628	-0.02%
2024/04/30	0.2	43.02	0	0.00	42.65	0.2	4,710	0.00%
2024/04/29	0.1	43.40	0	43.30	43.40	0.1	4,755	0.00%
2024/04/26	11	42.07	10	42.00	42.05	1	4,783	0.02%
2024/04/25	1.4	41.65	0	0.00	41.70	1.4	4,837	0.03%
2024/04/24	0.1	42.50	0	0.00	42.40	0.1	4,880	0.00%
2024/04/23	15.1	42.07	10	41.85	42.15	5.1	4,994	0.10%
2024/04/22	11.2	41.54	10	42.00	41.45	1.2	5,075	0.02%
2024/04/19	15.2	41.31	2	42.65	41.45	13.2	5,086	0.26%
2024/04/18	11.3	42.35	21	42.36	43.25	-9.7	5,124	-0.19%
2024/04/17	0.4	43.11	0.5	43.05	42.80	-0.1	5,293	0.00%
2024/04/16	2.3	43.47	0.1	44.05	42.90	2.2	5,669	0.04%
2024/04/15	6.1	45.54	8	45.64	45.15	-1.9	6,724	-0.03%
2024/04/12	1.3	45.59	1	45.45	46.05	0.3	7,381	0.00%
2024/04/11	10.3	45.68	8	46.45	45.55	2.3	7,361	0.03%
2024/04/10	7.3	46.67	0	46.85	46.40	7.3	7,393	0.10%
2024/04/09	2.1	46.55	0	0.00	46.65	2.1	7,483	0.03%
2024/04/03	0.1	46.80	0	0.00	47.20	0.1	7,548	0.00%
2024/04/02	9.4	47.63	8	48.45	47.50	1.4	7,602	0.02%
2024/04/01	4.1	48.10	0.8	47.80	48.25	3.3	7,772	0.04%
2024/03/29	8.4	47.36	10	47.73	47.20	-1.6	7,874	-0.02%
2024/03/28	0.1	47.90	0	0.00	47.65	0.1	8,335	0.00%
2024/03/27	9	47.63	9	47.86	47.65	0	8,601	0.00%
2024/03/26	11.1	47.91	11	48.09	47.85	0.1	8,590	0.00%
2024/03/25	22	49.21	13	48.65	48.00	9	8,579	0.11%
2024/03/22	0	46.89	0	0.00	47.45	0	8,472	0.00%
2024/03/21	9.1	47.16	10.7	46.59	47.05	-1.6	8,556	-0.02%
2024/03/20	11	46.06	8	45.70	46.00	3	8,743	0.03%
2024/03/19	0.2	45.51	0	0.00	45.65	0.2	9,139	0.00%
2024/03/18	8.2	45.85	9	45.21	45.80	-0.8	9,152	-0.01%
2024/03/15	0.8	45.39	0	0.00	45.15	0.8	9,180	0.01%
2024/03/14	2.7	45.79	0	0.00	45.50	2.7	9,179	0.03%
2024/03/13	3.7	46.47	0	0.00	45.90	3.7	9,195	0.04%
2024/03/12	9.1	46.97	24	46.62	47.25	-14.9	9,209	-0.16%
2024/03/11	1.1	46.19	1	46.15	46.20	0.1	9,198	0.00%
2024/03/08	11.7	46.52	27	46.03	45.90	-15.3	9,224	-0.17%
2024/03/07	8.4	47.61	0	0.00	47.00	8.4	9,146	0.09%
2024/03/06	26.4	47.40	7.1	47.84	47.10	19.3	9,092	0.21%
2024/03/05	0.8	49.11	8.1	49.29	48.90	-7.3	8,969	-0.08%
2024/03/04	12.9	49.43	11	49.22	49.20	1.9	8,958	0.02%
2024/03/01	5.1	48.95	10	49.10	48.95	-4.9	8,982	-0.05%
2024/02/29	9	48.84	8	49.40	48.75	1	8,985	0.01%
2024/02/27	24.1	49.70	0	0.00	48.60	24.1	9,009	0.27%
2024/02/26	20	48.54	0	0.00	49.00	20	8,870	0.23%
2024/02/23	0	49.00	0	0.00	48.50	0	8,971	0.00%
2024/02/22	11.2	49.11	8	49.80	49.00	3.2	8,973	0.04%
2024/02/21	0	49.75	0	0.00	49.55	0	9,009	0.00%
2024/02/20	5	49.70	2	49.45	49.20	3	9,182	0.03%
2024/02/19	8.1	50.10	28	50.34	50.00	-19.9	9,162	-0.22%
2024/02/16	10	50.00	3	50.20	50.00	7	9,254	0.08%
2024/02/15	22.1	48.98	0	0.00	49.35	22.1	9,323	0.24%
2024/02/05	1.4	49.31	0	0.00	49.05	1.4	9,356	0.01%
2024/02/02	0.1	50.74	0	0.00	50.00	0.1	9,286	0.00%
2024/02/01	15	50.53	15	49.73	50.70	0	9,271	0.00%
2024/01/31	18.1	49.39	11	49.61	49.10	7.1	9,321	0.08%
2024/01/30	38.2	49.78	0	0.00	49.50	38.2	9,409	0.41%
2024/01/29	8.1	49.96	10	50.18	50.50	-1.9	9,445	-0.02%
2024/01/26	15.1	50.10	1	49.95	50.00	14.1	9,673	0.15%
2024/01/25	1.2	50.75	0.1	51.10	50.50	1.1	9,699	0.01%
2024/01/24	1.1	51.71	1	52.60	51.40	0.1	9,681	0.00%
2024/01/23	5.1	51.66	5	52.40	51.70	0.1	9,628	0.00%
2024/01/22	0.1	51.60	0	0.00	51.50	0.1	9,589	0.00%
2024/01/19	0	50.10	1	50.10	50.30	-1	9,606	-0.01%
2024/01/18	8	50.30	13	49.85	50.40	-5	9,580	-0.05%
2024/01/17	2	50.49	3.1	50.19	49.15	-1	9,534	-0.01%
2024/01/16	3.2	50.31	0	0.00	50.30	3.2	9,430	0.03%
2024/01/15	9	51.66	1	51.60	51.30	8	9,357	0.09%
2024/01/12	4	51.60	2	51.60	51.60	2	9,351	0.02%
2024/01/11	13	52.33	14	52.30	52.10	-1	9,297	-0.01%
2024/01/10	14.1	52.87	7.6	52.88	52.20	6.6	9,242	0.07%
2024/01/09	58.5	54.31	40	54.62	54.70	18.4	8,994	0.20%
2024/01/08	21	53.35	20	52.63	52.90	1	7,866	0.01%
2024/01/05	9.1	48.94	10	48.82	48.90	-0.9	7,192	-0.01%
2024/01/04	4	48.75	0	0.00	48.65	4	7,219	0.06%
2024/01/03	3	49.42	2	49.95	49.40	1	7,236	0.01%
2024/01/02	3	51.67	0	0.00	50.70	3	7,178	0.04%
2023/12/29	1.1	51.49	0	51.80	51.30	1.1	7,236	0.01%
2023/12/28	3.1	52.24	0	0.00	51.60	3.1	7,246	0.04%
2023/12/27	1	52.40	3	53.30	52.10	-2	7,194	-0.03%
2023/12/26	6	51.70	3	51.53	51.50	3	7,015	0.04%
2023/12/25	22.6	52.93	4.1	53.25	52.00	18.4	6,901	0.27%
2023/12/22	11.1	51.29	12.2	49.97	51.20	-1.1	6,432	-0.02%
2023/12/21	3	48.95	0	0.00	49.15	3	6,176	0.05%
2023/12/20	22	49.14	8.3	48.96	49.55	13.7	6,172	0.22%
2023/12/19	13.1	48.45	0	0.00	48.65	13.1	6,148	0.21%
2023/12/18	168.1	49.85	0	50.40	49.25	168.1	6,148	2.73%	大買/鉅額交易
2023/12/15	50	50.40	4	50.88	50.80	46	6,065	0.76%
2023/12/14	21.1	51.61	20.5	51.77	52.00	0.6	5,873	0.01%
2023/12/13	0.1	48.30	0	0.00	48.30	0.1	5,425	0.00%
2023/12/12	0.2	48.63	1	48.45	48.30	-0.8	5,435	-0.01%
2023/12/11	2	49.20	0	0.00	48.70	2	5,466	0.04%
2023/12/08	8	48.80	9	48.98	48.85	-1	5,475	-0.02%
2023/12/07	1	49.77	0	0.00	48.40	1	5,460	0.02%
2023/12/06	8	48.90	8	49.35	48.90	0	5,428	0.00%
2023/12/05	0.1	49.29	0	0.00	49.20	0.1	5,435	0.00%
2023/12/04	0.1	50.10	0.1	49.80	49.75	0	5,473	0.00%
2023/12/01	0.1	49.70	0	0.00	49.45	0.1	5,453	0.00%
2023/11/30	2	50.30	3	50.12	50.20	-1	5,414	-0.02%
2023/11/29	1	49.80	1	49.70	49.65	0	5,370	0.00%
2023/11/28	6.1	49.03	8	49.35	50.00	-2	5,348	-0.04%
2023/11/27	1	49.05	0	48.80	48.45	1	5,299	0.02%
2023/11/24	1.9	48.96	6.2	49.62	49.05	-4.2	5,291	-0.08%
2023/11/23	3	50.30	12	49.96	50.10	-9	5,249	-0.17%
2023/11/22	1	49.10	4	49.65	50.00	-3	5,226	-0.06%
2023/11/21	2.2	49.14	24	49.32	49.30	-21.8	5,125	-0.43%
2023/11/20	22	49.21	1	49.60	49.15	21	5,091	0.41%
2023/11/17	22	49.34	9	49.48	49.45	13	5,037	0.26%
2023/11/16	10.1	47.96	0	47.80	48.15	10	4,841	0.21%
2023/11/15	4	47.85	4	47.95	48.00	0	4,817	0.00%
2023/11/14	0	46.90	0	0.00	47.20	0	4,728	0.00%
2023/11/13	0.1	46.10	5	47.16	46.75	-5	4,668	-0.11%
2023/11/10	5.3	45.92	3	45.90	45.90	2.3	4,645	0.05%
2023/11/08	3	47.45	0	0.00	47.40	3	4,731	0.06%
2023/11/07	2	45.85	5.5	46.38	46.05	-3.5	4,652	-0.07%
2023/11/06	4.1	48.14	4.5	47.79	48.10	-0.4	4,602	-0.01%
2023/11/03	1.1	47.31	3	48.88	47.40	-1.9	4,549	-0.04%
2023/11/02	2.6	45.96	2	45.78	45.85	0.6	4,356	0.01%
2023/11/01	0	44.65	0	0.00	44.75	0	4,470	0.00%
2023/10/31	4.1	44.77	0	0.00	44.10	4.1	4,598	0.09%
2023/10/30	0	46.45	0	0.00	45.75	0	4,807	0.00%
2023/10/27	3	46.53	3	46.00	46.00	0	4,872	0.00%
2023/10/26	2.2	45.28	1	45.80	45.15	1.2	4,880	0.02%
2023/10/25	0	46.65	1.5	46.47	46.60	-1.5	4,945	-0.03%
2023/10/24	0.1	45.51	0	0.00	45.70	0.1	5,041	0.00%
2023/10/23	0	45.52	0	0.00	45.30	0	5,087	0.00%
2023/10/20	0.6	45.01	5	44.85	45.70	-4.4	5,146	-0.09%
2023/10/19	23.7	45.77	0	0.00	45.85	23.7	5,182	0.46%
2023/10/18	44.2	46.12	9	46.57	46.60	35.2	5,274	0.67%
2023/10/17	17.1	49.30	5	49.07	48.10	12.1	5,172	0.23%
2023/10/16	1.1	49.21	0	49.48	49.05	1	5,121	0.02%
2023/10/13	0	49.65	2	49.55	50.10	-2	5,240	-0.04%
2023/10/11	1	49.69	0	0.00	49.25	1	5,491	0.02%
2023/10/06	0	49.65	0	0.00	49.65	0	5,673	0.00%
2023/10/05	4.1	50.04	4	50.23	50.30	0.1	6,014	0.00%
2023/10/04	0.2	47.88	0	0.00	47.45	0.2	6,175	0.00%
2023/10/03	0.2	49.39	0	0.00	48.75	0.2	6,183	0.00%
2023/09/28	1.1	48.14	1	48.30	48.10	0.1	6,410	0.00%
2023/09/27	0.1	48.90	0	0.00	48.60	0.1	6,431	0.00%
2023/09/26	1.1	49.38	0	0.00	48.65	1.1	6,496	0.02%
2023/09/25	0	49.65	0	0.00	49.45	0	6,506	0.00%
2023/09/21	0.1	48.55	0	0.00	48.45	0.1	6,600	0.00%
2023/09/20	1	49.40	0	0.00	49.20	1	6,605	0.02%
2023/09/19	0	49.58	15	49.49	49.45	-15	6,662	-0.22%
2023/09/18	0	50.60	1	50.60	50.50	-1	6,695	-0.01%
2023/09/15	0	50.98	0.1	50.90	50.40	-0.1	6,888	0.00%
2023/09/14	0.1	50.20	0	0.00	50.90	0.1	6,926	0.00%
2023/09/13	0	49.82	0	0.00	49.50	0	6,999	0.00%
2023/09/12	11	49.60	7	49.79	49.80	4	7,080	0.06%
2023/09/11	10.1	49.90	2	49.30	49.30	8.1	7,089	0.11%
2023/09/08	9	50.36	0	0.00	50.10	9	7,114	0.13%
2023/09/07	0.1	51.83	0	0.00	51.00	0.1	7,133	0.00%
2023/09/06	3	52.00	0	52.60	51.80	3	7,155	0.04%
2023/09/05	0.1	52.70	0	0.00	53.00	0.1	7,188	0.00%
2023/09/04	1	52.70	0	0.00	52.70	1	7,287	0.01%
2023/09/01	1	52.60	1	52.30	52.10	0	7,380	0.00%
2023/08/31	0	52.68	0	0.00	52.80	0	7,669	0.00%
2023/08/30	1	52.50	1	52.50	52.50	0	8,030	0.00%
2023/08/29	0	0.00	18	51.00	51.80	-18	8,139	-0.22%
2023/08/28	13	50.40	0	0.00	50.40	13	8,214	0.16%
2023/08/25	0	0.00	1	50.90	51.10	-1	8,264	-0.01%
2023/08/24	1	51.70	0	0.00	51.10	1	8,394	0.01%
2023/08/23	0	51.70	1	51.50	51.50	-1	8,696	-0.01%
2023/08/22	0	51.20	0	52.00	50.70	0	8,767	0.00%
2023/08/18	133	50.86	0	0.00	50.70	133	8,856	1.50%	大買/鉅額交易
2023/08/17	0.1	50.23	0	0.00	51.00	0.1	8,893	0.00%
2023/08/16	0	49.75	0	0.00	50.40	0	8,956	0.00%
2023/08/15	0	49.95	0	0.00	50.00	0	8,958	0.00%
2023/08/14	1.1	49.20	1	48.80	49.10	0.1	9,137	0.00%
2023/08/11	2	50.30	2.9	50.40	50.10	-0.9	9,121	-0.01%
2023/08/10	0	50.60	0.1	50.50	50.50	0	9,128	0.00%
2023/08/09	0	0.00	6	52.10	51.90	-6	9,074	-0.07%
2023/08/08	0	0.00	1	52.50	51.90	-1	9,086	-0.01%
2023/08/07	1	51.30	24	50.56	52.30	-23	9,133	-0.25%
2023/08/04	12.3	51.60	0.1	51.90	51.10	12.2	9,024	0.13%
2023/08/02	16	54.60	25	53.98	52.50	-9	8,926	-0.10%
2023/08/01	5	55.60	0	0.00	55.60	5	8,713	0.06%
2023/07/31	0.3	56.10	2	56.79	55.80	-1.7	8,672	-0.02%
2023/07/28	11	55.91	10.1	56.00	56.00	0.9	8,619	0.01%
2023/07/27	2.1	56.62	2	56.95	57.20	0.1	8,602	0.00%
2023/07/24	19.2	57.11	29	56.42	56.30	-9.8	8,609	-0.11%
2023/07/21	11	56.01	15	57.81	57.80	-4	8,621	-0.05%
2023/07/20	3	56.47	0	56.70	57.00	3	8,657	0.03%
2023/07/19	21	56.30	12.1	56.02	55.60	8.9	8,690	0.10%
2023/07/18	2	57.60	5.1	58.23	56.70	-3.1	8,788	-0.03%
2023/07/17	10	57.50	3.1	58.00	58.50	6.9	8,914	0.08%
2023/07/14	5.1	59.08	0	58.78	58.80	5	8,991	0.06%
2023/07/13	32	58.97	14.2	58.70	58.40	17.8	8,953	0.20%
2023/07/12	11	59.19	30.1	58.85	57.70	-19.1	8,770	-0.22%
2023/07/11	2	57.40	2.1	57.75	58.00	-0.1	8,506	0.00%
2023/07/10	17	55.93	0	0.00	55.30	17	8,312	0.20%
2023/07/07	3	56.37	0	0.00	55.90	3	8,305	0.04%
2023/07/06	1	57.12	8	57.00	56.80	-7	8,385	-0.08%
2023/07/05	1.6	57.01	1	56.90	56.80	0.6	8,668	0.01%
2023/07/04	0	57.40	1	57.20	57.20	-1	9,133	-0.01%
2023/07/03	1	57.60	1	57.40	57.10	0	9,220	0.00%
2023/06/29	29	57.72	49	57.14	57.00	-20	9,382	-0.21%
2023/06/28	2	56.30	0	0.00	56.40	2	9,417	0.02%
2023/06/27	6	56.50	9	57.57	56.40	-3	9,657	-0.03%
2023/06/26	5	57.70	0	0.00	57.40	5	9,898	0.05%
2023/06/21	11	58.76	0	0.00	58.70	11	10,018	0.11%
2023/06/20	0	0.00	5	59.20	58.70	-5	9,944	-0.05%
2023/06/19	7	59.27	11	59.31	58.90	-4	10,023	-0.04%
2023/06/16	27.5	60.56	18	60.68	60.50	9.5	10,044	0.09%
2023/06/15	11	60.28	22.2	60.31	60.20	-11.2	10,095	-0.11%
2023/06/14	19.1	60.52	11	60.29	60.20	8.1	10,260	0.08%
2023/06/13	11	61.05	12.3	61.10	61.00	-1.3	10,510	-0.01%
2023/06/12	2	60.10	0.3	59.80	60.20	1.7	10,964	0.02%
2023/06/09	6.3	61.00	5	61.24	60.40	1.3	11,189	0.01%
2023/06/08	6	60.90	10	60.54	60.40	-4	11,507	-0.03%
2023/06/07	6	61.73	5.1	62.00	62.00	0.9	11,855	0.01%
2023/06/06	21.7	61.58	14	61.04	61.00	7.7	12,463	0.06%
2023/06/05	212.4	64.26	26	63.93	63.60	186.4	12,483	1.49%	大買/鉅額交易
2023/06/02	25	62.98	52	63.15	62.90	-27	12,292	-0.22%
2023/06/01	32	62.12	37	62.36	62.40	-5	12,408	-0.04%
2023/05/31	9	61.96	10	61.81	61.80	-1	12,681	-0.01%
2023/05/30	13	61.73	13	61.92	61.80	0	13,018	0.00%
2023/05/29	35	60.05	34.1	61.01	61.50	0.9	13,433	0.01%
2023/05/26	7	59.64	19	58.98	58.40	-12	13,751	-0.09%
2023/05/25	5	59.92	2.6	59.52	59.40	2.4	14,297	0.02%
2023/05/24	6	59.80	8	59.63	59.60	-2	14,541	-0.01%
2023/05/23	56	60.45	10	60.10	60.10	46	15,234	0.30%
2023/05/22	6	59.77	10	60.15	60.30	-4	15,543	-0.03%
2023/05/19	11	59.35	1	58.70	59.00	10	15,668	0.06%
2023/05/18	25	59.36	19	59.05	58.90	6	15,860	0.04%
2023/05/17	56	58.26	7	58.23	58.40	49	16,248	0.30%
2023/05/16	40	57.40	19	57.41	57.60	21	16,400	0.13%
2023/05/15	5	57.10	6	56.62	56.60	-1	16,607	-0.01%
2023/05/12	0	0.00	1	56.00	57.20	-1	17,142	-0.01%
2023/05/11	26.4	57.13	26	56.48	56.00	0.4	17,695	0.00%
2023/05/10	3	57.30	4	57.50	57.50	-1	18,116	-0.01%
2023/05/09	3	56.47	0	0.00	56.80	3	18,824	0.02%
2023/05/08	1.2	57.70	1	57.69	57.40	0.1	19,949	0.00%
2023/05/05	1.1	57.19	3	57.03	57.30	-1.9	21,816	-0.01%
2023/05/04	12	56.88	11	56.78	56.80	1	22,378	0.00%
2023/05/03	3.2	56.45	2	57.00	56.50	1.2	22,607	0.01%
2023/05/02	8	57.50	8	57.00	57.50	0	22,964	0.00%
2023/04/28	10	56.88	13	56.76	56.70	-3	23,193	-0.01%
2023/04/27	6	56.22	2	56.05	56.20	4	23,205	0.02%
2023/04/26	2.2	55.96	1	55.80	56.50	1.2	23,243	0.00%
2023/04/25	1	56.40	3	56.10	55.90	-2	23,544	-0.01%
2023/04/24	1	58.50	1	58.10	58.00	0	23,797	0.00%
2023/04/21	7	58.79	11	58.25	58.10	-4	23,910	-0.02%
2023/04/20	19	60.46	12	60.01	59.60	7	23,913	0.03%
2023/04/19	21	62.76	19	61.70	61.70	2	23,949	0.01%
2023/04/18	12	64.82	30	63.99	63.30	-18	24,001	-0.07%
2023/04/17	11	64.71	27	64.71	64.60	-16	24,530	-0.07%
2023/04/14	8	64.06	10	64.45	64.30	-2	24,969	-0.01%
2023/04/13	18.1	64.30	14	63.90	63.70	4.1	25,245	0.02%
2023/04/12	11	64.70	17	64.81	64.70	-6	25,380	-0.02%
2023/04/11	25	65.06	19	64.39	64.30	6	25,460	0.02%
2023/04/10	23	64.76	18	65.06	65.20	5	25,447	0.02%
2023/04/07	34	64.66	32	64.60	64.10	2	25,252	0.01%
2023/04/06	3	62.80	4	63.40	63.60	-1	24,885	0.00%
2023/03/31	6	61.93	10	62.19	62.60	-4	24,950	-0.02%
2023/03/30	13	62.06	12.6	62.25	62.00	0.5	25,029	0.00%
2023/03/29	8.6	61.78	5	61.92	61.60	3.6	25,176	0.01%
2023/03/28	26	62.95	7	62.36	61.70	19	25,355	0.07%
2023/03/27	30	64.12	70	63.98	63.60	-40	25,215	-0.16%
2023/03/24	38	63.33	18	63.59	63.00	20	25,157	0.08%
2023/03/23	7	63.16	5	63.08	63.10	2	25,160	0.01%
2023/03/22	11	63.01	3	63.40	63.30	8	25,290	0.03%
2023/03/21	1	63.50	2	63.30	62.70	-1	25,422	0.00%
2023/03/20	12.5	62.41	6	62.65	63.20	6.5	25,545	0.03%
2023/03/17	8	61.68	10	61.54	62.20	-2	25,901	-0.01%
2023/03/16	0	0.00	2	61.15	61.10	-2	26,237	-0.01%
2023/03/15	30	63.28	39	63.62	63.00	-9	26,537	-0.03%
2023/03/14	33	63.25	38.4	62.47	62.50	-5.4	26,978	-0.02%
2023/03/13	15.1	61.15	15	61.59	62.60	0.1	27,719	0.00%
2023/03/10	21	62.57	8	62.40	62.60	13	28,235	0.05%
2023/03/09	154.1	64.69	156	65.05	64.40	-1.9	29,472	-0.01%	大買/大賣/
2023/03/08	6	63.83	2.1	63.61	63.40	4	29,774	0.01%
2023/03/07	11.1	65.39	10	65.04	64.90	1.1	29,637	0.00%
2023/03/06	34	64.48	15	64.71	64.80	19	29,643	0.06%
2023/03/03	55.1	64.61	32.4	64.09	63.60	22.7	29,568	0.08%
2023/03/02	56.1	65.47	63.2	65.33	64.80	-7.1	29,462	-0.02%
2023/03/01	60	66.79	75	66.59	66.10	-15	29,189	-0.05%
2023/02/24	56.1	66.49	45.1	66.44	65.40	11	28,773	0.04%
2023/02/23	64	66.78	49	66.49	66.70	15	28,439	0.05%
2023/02/22	13.1	65.25	8	64.69	64.60	5.1	28,059	0.02%
2023/02/21	33	67.05	40	67.77	66.70	-7	27,948	-0.03%
2023/02/20	14.4	66.72	16	66.78	66.90	-1.7	27,536	-0.01%
2023/02/17	8	65.15	7	65.54	65.80	1	27,439	0.00%
2023/02/16	18	65.33	17	65.51	65.60	1	27,622	0.00%
2023/02/15	38	64.49	49	63.88	64.50	-11	27,729	-0.04%
2023/02/14	24	65.84	24	65.62	65.50	0	27,359	0.00%
2023/02/13	24	65.72	61	65.49	65.20	-37	27,496	-0.13%
2023/02/10	44	66.75	36	65.59	65.50	8	27,637	0.03%
2023/02/09	50	66.89	39	67.14	67.70	11	27,428	0.04%
2023/02/08	13	66.23	130	66.53	66.30	-117	27,527	-0.43%	大賣/鉅額交易
2023/02/07	136	66.73	121	66.15	66.10	15	27,519	0.05%	大買/大賣/
2023/02/06	96	66.60	117	67.56	68.70	-21	27,040	-0.08%	大賣/
2023/02/03	215.1	68.18	215	67.77	65.10	0.1	26,040	0.00%	大買/大賣/
2023/02/02	46	65.77	86.6	66.55	66.90	-40.6	24,490	-0.17%
2023/02/01	21	60.76	15.1	60.91	60.90	5.9	24,173	0.02%
2023/01/31	23	60.15	26	60.52	60.80	-3	24,234	-0.01%
2023/01/30	11	58.21	26	58.73	59.50	-15	24,065	-0.06%
2023/01/17	16	56.98	17	57.31	57.20	-1	24,033	0.00%
2023/01/16	14	57.24	17	57.45	57.20	-3	24,166	-0.01%
2023/01/13	151	59.12	105	57.39	57.30	46	24,282	0.19%	大買/大賣/
2023/01/12	35	59.64	49	59.80	59.50	-14	24,235	-0.06%
2023/01/11	22	59.22	25	59.20	59.00	-3	24,121	-0.01%
2023/01/10	36	58.96	39	58.84	58.80	-3	24,312	-0.01%
2023/01/09	64	59.26	54	58.80	58.70	10	24,559	0.04%
2023/01/06	27	59.03	25	58.80	58.50	2	24,854	0.01%
2023/01/05	24	59.42	35	59.62	58.70	-11	25,296	-0.04%
2023/01/04	28	58.86	36.2	58.99	58.80	-8.2	25,241	-0.03%
2023/01/03	46	58.08	51	56.62	58.10	-5	25,223	-0.02%
2022/12/30	17	56.37	15.1	56.83	55.70	1.9	25,198	0.01%
2022/12/29	48	55.40	48	55.53	55.70	0	25,355	0.00%
2022/12/28	23	56.31	22.1	56.59	55.70	0.9	25,989	0.00%
2022/12/27	56	57.02	56.2	56.60	57.10	-0.2	26,174	0.00%
2022/12/26	31	55.37	31	55.88	55.70	0	26,380	0.00%
2022/12/23	14.3	55.02	16	55.32	55.00	-1.7	26,855	-0.01%
2022/12/22	11	56.16	16.1	56.47	55.40	-5.1	27,133	-0.02%
2022/12/21	14.4	55.17	18.2	54.73	55.80	-3.8	27,737	-0.01%
2022/12/20	27	56.30	37.5	55.79	54.40	-10.5	28,192	-0.04%
2022/12/19	30	56.89	44	56.91	56.40	-14	28,938	-0.05%
2022/12/16	50	57.46	56	57.75	57.20	-6	29,573	-0.02%
2022/12/15	93	58.59	31	58.91	58.20	62	30,474	0.20%
2022/12/14	29.1	58.29	29	58.43	58.40	0.1	31,185	0.00%
2022/12/13	31	59.38	23	59.86	58.40	8	31,538	0.03%
2022/12/12	21.1	59.40	23	59.69	58.90	-1.9	31,888	-0.01%
2022/12/09	44	60.13	44.4	59.86	59.40	-0.4	31,984	0.00%
2022/12/08	23	59.11	31	59.58	59.90	-8	31,994	-0.03%
2022/12/07	45.1	58.83	44.2	59.14	58.00	0.9	32,125	0.00%
2022/12/06	68.1	60.84	76	61.31	59.90	-7.9	32,225	-0.02%
2022/12/05	159	61.47	140	61.62	60.40	19	32,529	0.06%	大買/大賣/
2022/12/02	41.2	58.24	89	58.61	59.10	-47.8	31,931	-0.15%
2022/12/01	197.2	59.26	131.3	59.62	57.80	65.8	31,833	0.21%	大買/大賣/
2022/11/30	117	55.69	134.3	55.74	57.60	-17.3	31,310	-0.06%	大買/大賣/
2022/11/29	18.1	51.70	19	51.18	52.40	-0.9	31,608	0.00%
2022/11/28	9	51.82	4	52.20	51.50	5	33,714	0.01%
2022/11/25	14	53.20	7	53.44	52.70	7	34,360	0.02%
2022/11/24	10	52.97	14	53.38	53.40	-4	35,383	-0.01%
2022/11/23	10	52.98	12	52.83	52.40	-2	35,608	-0.01%
2022/11/22	14	52.73	13	52.97	52.80	1	35,980	0.00%
2022/11/21	15	54.33	13	52.90	52.80	2	37,064	0.01%
2022/11/18	14.1	54.58	13	53.78	53.40	1	37,282	0.00%
2022/11/17	6	55.12	3	54.83	54.70	3	38,061	0.01%
2022/11/16	5	54.46	6	54.68	54.50	-1	38,499	0.00%
2022/11/15	5	54.10	7.5	54.20	54.30	-2.5	38,967	-0.01%
2022/11/14	5	53.88	6	54.23	54.30	-1	39,829	0.00%
2022/11/11	5.5	53.41	7	53.70	52.40	-1.5	40,889	0.00%
2022/11/10	16.1	53.49	15	53.29	52.70	1.1	41,712	0.00%
2022/11/09	11.1	52.99	20	53.28	53.40	-8.9	42,307	-0.02%
2022/11/08	24	53.06	15	53.31	51.80	9	43,100	0.02%
2022/11/07	20.1	53.42	10	52.64	52.50	10.1	43,801	0.02%
2022/11/04	54	52.96	49	53.22	53.50	5	44,700	0.01%
2022/11/03	46	51.83	70	51.64	52.70	-24	44,986	-0.05%
2022/11/02	37	50.61	34	50.67	50.50	3	45,218	0.01%
2022/11/01	10	50.35	10	50.59	50.90	0	46,009	0.00%
2022/10/31	60	50.18	61	50.21	50.50	-1	46,929	0.00%
2022/10/28	53	48.78	46	48.39	48.30	7	48,686	0.01%
2022/10/27	46	49.56	49	49.43	50.30	-3	49,722	-0.01%
2022/10/26	78	48.82	73	48.82	48.40	5	50,392	0.01%
2022/10/25	61	49.29	55	49.22	49.05	6	51,129	0.01%
2022/10/24	59	50.10	58	49.75	49.65	1	52,478	0.00%
2022/10/21	45.1	50.34	29	49.62	49.25	16.1	54,504	0.03%
2022/10/20	41	50.72	30	50.96	51.00	11	55,537	0.02%
2022/10/19	41	52.44	21	52.30	51.70	20	56,959	0.04%
2022/10/18	31	52.30	38	52.57	52.00	-7	58,860	-0.01%
2022/10/17	51	50.83	39	50.88	52.50	12	62,994	0.02%
2022/10/14	31	51.40	77	51.85	51.70	-46	65,525	-0.07%
2022/10/13	50.3	50.78	58	49.50	49.05	-7.7	66,365	-0.01%
2022/10/12	28	51.10	33	51.52	53.00	-5	66,666	-0.01%
2022/10/11	16.3	52.12	16	51.90	51.60	0.3	67,341	0.00%
2022/10/07	27	56.24	16	56.01	55.90	11	67,859	0.02%
2022/10/06	14	55.38	18	55.93	56.50	-4	69,128	-0.01%
2022/10/05	29	56.85	12	56.48	55.00	17	70,843	0.02%
2022/10/04	13	55.93	13	55.97	55.90	0	71,871	0.00%
2022/10/03	12.1	53.82	10	54.20	54.30	2.1	72,857	0.00%
2022/09/30	13	53.04	37	52.02	54.80	-24	75,063	-0.03%
2022/09/29	43	53.45	50	53.18	53.30	-7	77,665	-0.01%
2022/09/28	38.1	53.88	12.5	54.27	52.00	25.6	81,115	0.03%
2022/09/27	85	55.79	122.3	55.52	56.60	-37.3	82,606	-0.05%	大賣/
2022/09/26	29.1	58.28	18	58.43	56.00	11.1	83,725	0.01%
2022/09/23	27.1	62.02	53.2	60.86	60.80	-26.1	84,788	-0.03%
2022/09/22	103.2	64.12	49	63.88	62.70	54.2	85,208	0.06%	大買/
2022/09/21	52	62.99	67.7	63.80	64.50	-15.7	85,680	-0.02%
2022/09/20	31	62.76	56	62.73	62.80	-25	87,623	-0.03%
2022/09/19	70	62.23	55	61.46	61.30	15	87,693	0.02%
2022/09/16	17	61.55	27	61.79	61.20	-10	87,845	-0.01%
2022/09/15	53	62.41	38.1	62.49	61.30	14.9	88,657	0.02%
2022/09/14	65	60.99	38	61.46	62.60	27	89,958	0.03%
2022/09/13	64	63.22	48	63.10	62.20	16	89,566	0.02%
2022/09/12	102	63.54	106.1	63.66	63.30	-4.1	89,038	0.00%	大買/大賣/
2022/09/08	31	60.97	35.2	60.88	60.80	-4.1	88,042	0.00%
2022/09/07	82.2	60.27	58	60.23	60.40	24.2	87,776	0.03%
2022/09/06	69.1	61.72	59	61.84	60.10	10.1	87,085	0.01%
2022/09/05	100	64.41	109	63.87	63.40	-9	86,076	-0.01%	大賣/
2022/09/02	87.1	64.18	106	64.45	63.90	-18.9	84,883	-0.02%	大賣/
2022/09/01	68.1	61.41	50	60.56	60.20	18.1	82,647	0.02%
2022/08/31	141.1	61.49	164	61.57	62.30	-23	81,807	-0.03%	大買/大賣/
2022/08/30	17	59.50	20	59.41	59.10	-3	80,656	0.00%
2022/08/29	65	58.91	34	58.92	58.70	31	80,251	0.04%
2022/08/26	37	62.05	27	62.40	61.60	10	79,833	0.01%
2022/08/25	21	60.90	29	60.92	61.00	-8	78,831	-0.01%
2022/08/24	34.2	59.46	31	60.06	59.50	3.2	78,464	0.00%
2022/08/23	13.1	60.48	12	60.69	60.20	1.1	77,650	0.00%
2022/08/22	103	62.95	91	61.43	61.00	12	77,073	0.02%	大買/
2022/08/19	57	64.75	52	65.07	63.90	5	76,527	0.01%
2022/08/18	155	65.32	136	65.28	64.20	19	75,462	0.03%	大買/大賣/
2022/08/17	114	64.66	150	64.38	65.50	-36	74,055	-0.05%	大買/大賣/
2022/08/16	49	63.81	34	63.68	62.50	15	72,978	0.02%
2022/08/15	18	61.79	40	61.50	64.50	-22	72,200	-0.03%
2022/08/12	46	64.37	54	64.20	63.20	-8	71,105	-0.01%
2022/08/11	61	63.71	46.1	63.88	63.80	15	70,103	0.02%
2022/08/10	66	60.99	39.4	61.29	62.00	26.6	69,002	0.04%
2022/08/09	55	59.91	93	60.08	59.70	-38	68,156	-0.06%
2022/08/08	31.1	59.04	20	59.60	60.40	11.1	67,502	0.02%
2022/08/05	91.5	59.80	69	59.78	62.00	22.5	66,539	0.03%
2022/08/04	118.5	60.20	106	59.67	58.30	12.5	65,593	0.02%	大買/大賣/
2022/08/03	80.5	64.83	51	64.13	63.30	29.5	63,697	0.05%
2022/08/02	102.1	64.68	110	64.41	64.30	-8	62,596	-0.01%	大買/大賣/
2022/08/01	115	65.51	117	65.91	65.80	-2	61,911	0.00%	大買/大賣/
2022/07/29	93	65.76	73	65.97	65.10	20	61,030	0.03%
2022/07/28	84.2	66.66	109	66.92	65.40	-24.8	59,645	-0.04%	大賣/
2022/07/27	149	64.09	144	64.25	64.70	5	57,530	0.01%	大買/大賣/
2022/07/26	130.1	66.38	111	64.53	64.20	19.1	56,412	0.03%	大買/大賣/
2022/07/25	92.6	65.89	87	65.80	66.60	5.5	55,233	0.01%
2022/07/22	294.1	67.76	285	66.76	64.70	9.1	53,167	0.02%	大買/大賣/
2022/07/21	156	63.12	172.1	64.28	65.60	-16.1	48,899	-0.03%	大買/大賣/
2022/07/20	83	60.17	76	59.91	59.70	7	46,099	0.02%
2022/07/19	135.1	58.57	117	58.24	58.10	18.1	44,897	0.04%	大買/大賣/
2022/07/18	32	60.25	41	60.49	59.10	-9	44,100	-0.02%
2022/07/15	170	60.01	148	59.27	58.90	22	42,995	0.05%	大買/大賣/
2022/07/14	63	59.30	72	59.53	60.70	-9	42,083	-0.02%
2022/07/13	219	60.18	224.2	60.38	58.40	-5.2	40,525	-0.01%	大買/大賣/
2022/07/12	130	59.14	119	59.46	57.60	11	38,521	0.03%	大買/大賣/
2022/07/11	41.3	60.10	47	60.60	60.90	-5.7	36,860	-0.02%
2022/07/08	257.8	60.69	233	61.04	60.50	24.8	35,597	0.07%	大買/大賣/
2022/07/07	129	59.44	174	60.11	61.70	-45	33,181	-0.14%	大買/大賣/
2022/07/06	283.1	60.11	231.1	59.52	56.90	52.1	30,092	0.17%	大買/大賣/
2022/07/05	65.2	58.34	61.1	59.33	60.70	4.1	26,355	0.02%
2022/07/04	116	51.94	133.9	52.18	55.20	-17.9	24,146	-0.07%	大買/大賣/
2022/07/01	63.6	50.62	74.5	50.58	50.20	-10.9	22,541	-0.05%
2022/06/30	69.2	49.90	81	49.61	48.90	-11.8	20,532	-0.06%
2022/06/29	91.6	54.54	97	54.54	52.00	-5.5	19,418	-0.03%
2022/06/28	144.1	58.72	123	59.01	57.70	21.1	17,930	0.12%	大買/大賣/
2022/06/27	18	57.15	26	57.08	57.80	-8	15,291	-0.05%
2022/06/24	22	50.91	40	50.80	52.60	-18	14,754	-0.12%
2022/06/23	77.1	48.65	50	48.80	47.90	27.1	14,113	0.19%
2022/06/22	104.1	47.95	64.3	48.56	49.70	39.8	13,272	0.30%	大買/
2022/06/21	3	45.79	25	45.77	46.30	-22	11,791	-0.19%
2022/06/20	1.1	43.02	10	43.23	42.10	-8.9	11,763	-0.08%
2022/06/17	0.1	44.30	1	44.15	44.00	-0.9	11,742	-0.01%
2022/06/16	4	45.80	7	46.63	45.05	-3	11,870	-0.03%
2022/06/15	5	46.20	3	45.95	45.75	2	11,921	0.02%
2022/06/14	1.1	45.20	0	0.00	46.45	1.1	12,146	0.01%
2022/06/13	15.1	45.69	3	45.75	45.60	12.1	12,401	0.10%
2022/06/09	0	48.20	6	48.35	48.20	-6	12,786	-0.05%
2022/06/07	2.1	48.40	0	0.00	48.15	2.1	13,501	0.02%
2022/06/06	1	48.97	8	49.25	49.00	-7	13,971	-0.05%
2022/06/02	4	50.18	2	49.58	49.25	2	14,489	0.01%
2022/06/01	10	50.00	0	0.00	49.55	10	14,792	0.07%
2022/05/31	2	49.49	19	49.50	50.00	-17	15,290	-0.11%
2022/05/30	1	48.00	1.6	48.17	48.15	-0.6	16,732	0.00%
2022/05/27	9	48.20	14	47.41	47.05	-5	17,646	-0.03%
2022/05/26	0	0.00	3	46.00	45.90	-3	17,706	-0.02%
2022/05/25	3.1	45.98	4	45.99	46.00	-1	18,054	-0.01%
2022/05/24	0	47.00	5	46.60	45.95	-5	18,678	-0.03%
2022/05/23	14	47.58	5	47.61	47.30	9	18,733	0.05%
2022/05/20	0	47.20	4	46.88	47.00	-4	19,058	-0.02%
2022/05/19	8.1	46.46	26	46.02	46.70	-17.9	19,154	-0.09%
2022/05/18	16	47.27	17	46.83	47.20	-1	19,316	-0.01%
2022/05/17	9	46.64	17	47.06	47.20	-8	19,454	-0.04%
2022/05/16	6	46.08	6	46.14	45.70	0	19,732	0.00%
2022/05/13	10	45.65	20	45.71	45.90	-10	19,998	-0.05%
2022/05/12	17	45.53	21	45.69	44.95	-4	20,310	-0.02%
2022/05/11	8.5	45.10	0	0.00	46.15	8.5	20,437	0.04%
2022/05/10	1	46.28	12	46.10	46.45	-11	20,644	-0.05%
2022/05/09	18.1	47.24	2	48.50	45.65	16.1	21,260	0.08%
2022/05/06	0	49.70	6	50.00	49.95	-6	21,534	-0.03%
2022/05/05	9	50.42	23.5	50.80	51.00	-14.5	22,316	-0.06%
2022/05/04	41	48.98	30	48.97	49.30	11	22,796	0.05%
2022/05/03	5	47.60	5	48.15	48.45	0	23,723	0.00%
2022/04/29	27.1	50.33	40	50.41	47.60	-12.9	24,171	-0.05%
2022/04/28	6	48.90	7	49.13	48.60	-1	24,509	0.00%
2022/04/27	7	47.91	12	48.26	48.60	-5	24,884	-0.02%
2022/04/26	1	49.55	5	49.64	49.80	-4	25,059	-0.02%
2022/04/25	18	48.64	35	48.62	48.75	-17	25,311	-0.07%
2022/04/22	14	51.31	5	52.10	51.10	9	25,912	0.03%
2022/04/21	32	52.25	24	52.43	53.00	8	26,781	0.03%
2022/04/20	3	53.67	19	53.66	53.10	-16	27,371	-0.06%
2022/04/19	10	53.44	10	53.50	53.20	0	28,103	0.00%
2022/04/18	14	53.62	12	54.33	53.20	2	29,264	0.01%
2022/04/15	20	54.29	3	54.17	54.20	17	29,725	0.06%
2022/04/14	1	56.30	3	56.50	56.10	-2	30,518	-0.01%
2022/04/13	24	55.76	55	56.51	56.60	-31	31,079	-0.10%
2022/04/12	6	54.98	47	54.81	54.00	-41	31,573	-0.13%
2022/04/11	14	54.77	19	54.29	54.00	-5	32,647	-0.02%
2022/04/08	6	56.20	29	56.13	56.70	-23	33,380	-0.07%
2022/04/07	16	56.54	22	56.20	55.70	-6	33,765	-0.02%
2022/04/06	16.3	58.89	16	59.11	58.80	0.3	34,281	0.00%
2022/04/01	10.2	58.96	0	0.00	60.00	10.2	35,009	0.03%
2022/03/31	1	59.20	4	59.55	59.20	-3	35,554	-0.01%
2022/03/30	8.5	61.16	15	60.99	60.30	-6.5	37,297	-0.02%
2022/03/29	12	59.88	12	59.91	59.80	0	38,605	0.00%
2022/03/28	21	59.28	23.3	58.99	59.70	-2.3	40,366	-0.01%
2022/03/25	44	60.53	43.1	60.69	59.30	0.9	41,209	0.00%
2022/03/24	27.2	61.12	40.1	60.44	61.80	-12.9	42,122	-0.03%
2022/03/23	36.1	59.87	24	59.95	59.70	12.1	42,768	0.03%
2022/03/22	18	59.22	18	58.71	59.30	0	43,683	0.00%
2022/03/21	31.1	60.04	19	59.37	58.50	12.1	44,434	0.03%
2022/03/18	35	58.36	14	58.36	58.50	21	44,939	0.05%
2022/03/17	1	58.00	27	58.41	58.60	-26	45,225	-0.06%
2022/03/16	4	56.25	9	56.30	56.20	-5	45,677	-0.01%
2022/03/15	32	56.27	16	56.54	55.60	16	46,642	0.03%
2022/03/14	25.1	57.65	4	57.80	57.70	21.1	47,603	0.04%
2022/03/11	9	57.62	10	57.44	57.80	-1	49,421	0.00%
2022/03/10	28.1	58.03	14	58.18	58.10	14.1	50,458	0.03%
2022/03/09	32	57.38	31	56.47	56.10	1	52,280	0.00%
2022/03/08	20	59.73	13	58.05	56.80	7	53,122	0.01%
2022/03/07	23.1	61.19	30	60.58	60.10	-6.9	53,870	-0.01%
2022/03/04	35.5	64.80	21.5	65.16	64.30	14	54,730	0.03%
2022/03/03	131	68.23	91	67.68	65.40	40	55,378	0.07%	大買/
2022/03/02	14.1	62.98	21.1	64.38	66.90	-7	55,289	-0.01%
2022/03/01	3.2	59.81	1	59.10	60.90	2.2	56,108	0.00%
2022/02/25	5.3	58.74	8	58.45	57.90	-2.7	56,859	0.00%
2022/02/24	16	59.67	41	58.99	57.70	-25	58,297	-0.04%
2022/02/23	8.2	62.23	9	62.34	62.10	-0.8	58,653	0.00%
2022/02/22	16	63.40	19	61.97	61.50	-3	61,135	0.00%
2022/02/21	0	0.00	1	64.90	64.40	-1	62,116	0.00%
2022/02/18	10	64.53	7	64.70	65.80	3	64,354	0.00%
2022/02/17	22	64.91	24	65.20	65.20	-2	66,364	0.00%
2022/02/16	35	64.88	38	65.20	64.40	-3	69,945	0.00%
2022/02/15	22	64.13	52	63.36	63.00	-30	72,472	-0.04%
2022/02/14	18.1	64.38	38	64.52	63.90	-19.9	72,684	-0.03%
2022/02/11	8	67.78	18	68.01	68.30	-10	72,541	-0.01%
2022/02/10	19.1	68.14	20	67.98	67.70	-0.9	72,614	0.00%
2022/02/09	44.6	68.44	43	68.54	67.90	1.6	72,466	0.00%
2022/02/08	21	66.01	26	66.51	66.90	-5	71,804	-0.01%
2022/02/07	36	63.66	46	63.29	67.00	-10	71,431	-0.01%
2022/01/26	32	63.52	25	63.85	63.80	7	70,997	0.01%
2022/01/25	28.3	64.88	44.7	65.17	62.60	-16.4	70,780	-0.02%
2022/01/24	45.6	67.69	24.8	67.36	67.00	20.8	70,115	0.03%
2022/01/21	23.9	69.02	56	69.97	69.10	-32.1	69,798	-0.05%
2022/01/20	21.4	69.26	23.2	69.16	69.20	-1.8	69,315	0.00%
2022/01/19	6	68.99	512	68.89	69.90	-506	69,702	-0.73%	大賣/鉅額交易
2022/01/18	13.7	70.79	19.2	70.82	70.50	-5.5	70,003	-0.01%
2022/01/17	545.1	71.44	87	71.46	70.60	458	72,127	0.64%	大買/鉅額交易
2022/01/14	71.5	68.37	91.3	68.11	69.00	-19.8	75,490	-0.03%
2022/01/13	28	70.75	29	71.39	71.00	-1	76,728	0.00%
2022/01/12	46.3	73.18	100.3	72.87	72.00	-54	76,617	-0.07%
2022/01/11	70.4	74.97	67	74.35	72.30	3.4	76,497	0.00%
2022/01/10	34.1	78.17	61	78.36	79.60	-26.9	75,611	-0.04%
2022/01/07	87.5	80.92	65	78.77	78.00	22.4	75,101	0.03%
2022/01/06	91	81.79	91	81.83	82.00	0	74,186	0.00%
2022/01/05	87.1	83.05	81.5	82.37	81.60	5.6	73,565	0.01%
2022/01/04	209.5	86.53	179	86.07	84.60	30.5	72,904	0.04%	大買/大賣/
2022/01/03	58	85.48	71	85.95	86.00	-13	71,769	-0.02%
2021/12/30	19	84.59	20	84.52	84.80	-1	70,921	0.00%
2021/12/29	19	84.31	30	84.24	85.80	-11	70,467	-0.02%
2021/12/28	42.3	84.42	21	84.54	83.00	21.3	69,792	0.03%
2021/12/27	45	86.53	39	86.67	85.60	6	69,030	0.01%
2021/12/24	137.1	87.23	109.6	88.14	86.40	27.5	68,493	0.04%	大買/大賣/
2021/12/23	60	85.80	111.5	86.25	87.10	-51.5	66,633	-0.08%	大賣/
2021/12/22	82	85.50	76.1	86.27	83.80	5.9	65,222	0.01%
2021/12/21	67	83.81	78	84.04	83.00	-11	63,397	-0.02%
2021/12/20	80	84.19	80.1	83.90	84.90	-0.1	62,609	0.00%
2021/12/17	38	81.34	33	81.78	80.80	5	61,374	0.01%
2021/12/16	44	82.17	103.1	82.41	83.30	-59.1	60,439	-0.10%	大賣/
2021/12/15	17.1	76.86	49.5	77.62	80.10	-32.4	59,346	-0.05%
2021/12/14	75	77.62	27.1	76.88	75.70	48	58,582	0.08%
2021/12/13	41	80.71	34.1	81.44	80.10	7	57,890	0.01%
2021/12/10	82.1	80.99	43.1	81.49	80.70	39	57,413	0.07%
2021/12/09	128	83.08	113.1	82.25	81.30	14.9	56,784	0.03%	大買/大賣/
2021/12/08	71.3	83.65	39.1	84.82	81.30	32.3	55,622	0.06%
2021/12/07	111.2	87.13	77	87.29	84.00	34.2	54,330	0.06%	大買/
2021/12/06	64.5	85.12	80	85.14	86.10	-15.5	52,273	-0.03%
2021/12/03	111	84.80	167.4	84.47	85.20	-56.4	50,932	-0.11%	大買/大賣/
2021/12/02	109.1	82.42	42	81.99	80.20	67	48,676	0.14%	大買/
2021/12/01	63.1	79.94	81.7	80.33	83.40	-18.6	47,284	-0.04%
2021/11/30	160.4	80.46	141.1	80.80	77.50	19.3	45,911	0.04%	大買/大賣/
2021/11/29	105.1	75.75	103.1	76.14	78.00	2	44,541	0.00%	大買/大賣/
2021/11/26	172.3	77.73	142.7	77.68	77.80	29.6	43,241	0.07%	大買/大賣/
2021/11/25	124	82.55	108.3	83.04	81.00	15.7	41,666	0.04%	大買/大賣/
2021/11/24	53	79.66	86.5	79.67	79.40	-33.5	39,840	-0.08%
2021/11/23	121.2	80.05	61.3	79.96	78.40	59.9	38,800	0.15%	大買/
2021/11/22	56.5	87.78	51	88.22	86.70	5.5	36,977	0.01%
2021/11/19	195	88.28	175.9	88.56	87.60	19.2	35,950	0.05%	大買/大賣/
2021/11/18	44	86.59	49	87.11	86.10	-5	33,342	-0.01%
2021/11/17	123.4	85.11	142.1	85.20	87.50	-18.7	31,980	-0.06%	大買/大賣/
2021/11/16	108.8	86.67	106.7	85.48	82.10	2.1	29,613	0.01%	大買/大賣/
2021/11/15	267.8	93.90	281.4	93.41	90.90	-13.5	27,416	-0.05%	大買/大賣/
2021/11/12	131.7	87.34	127.8	88.72	90.90	3.9	23,622	0.02%	大買/大賣/
2021/11/11	38	85.20	63.1	83.25	82.70	-25	20,738	-0.12%
2021/11/10	11	87.14	8.6	86.91	89.60	2.4	20,223	0.01%
2021/11/09	20.5	80.75	12	80.64	81.50	8.5	19,998	0.04%
2021/11/08	7.1	73.04	36.4	75.11	77.00	-29.3	19,674	-0.15%
2021/11/05	2	67.55	16	69.25	70.00	-14	19,478	-0.07%
2021/11/04	34.5	70.94	9	70.74	67.00	25.5	19,373	0.13%
2021/11/03	28	65.72	37.2	66.10	71.20	-9.2	19,313	-0.05%
2021/11/02	24.1	72.87	31.1	67.91	68.20	-7	18,997	-0.04%
2021/11/01	17.3	68.64	21.5	71.97	72.10	-4.2	18,681	-0.02%
2021/10/29	3	63.47	20.1	65.10	65.60	-17.1	18,466	-0.09%
2021/10/28	20	59.21	20	59.55	59.70	0	18,452	0.00%
2021/10/27	82	60.42	28.2	59.77	60.00	53.8	18,184	0.30%
2021/10/26	33.2	55.58	39.2	55.58	58.30	-6	17,528	-0.03%
2021/10/25	195.2	52.69	157.2	52.68	53.00	38	16,933	0.22%	大買/大賣/
2021/10/22	272.4	51.76	221.8	52.10	52.50	50.6	14,480	0.35%	大買/大賣/
2021/10/21	122.4	47.70	59.5	47.88	48.25	63	10,349	0.61%	大買/
2021/10/20	26	42.03	55	42.99	43.90	-29	8,083	-0.36%
2021/10/19	25.6	39.11	23	38.12	39.95	2.6	7,487	0.03%
2021/10/18	5	37.03	25	37.32	38.40	-20	6,797	-0.29%
2021/10/15	0	0.00	1	34.60	34.95	-1	6,498	-0.02%
2021/10/14	0	34.10	0	0.00	34.05	0	6,485	0.00%
2021/10/13	0	0.00	1	34.45	33.95	-1	6,504	-0.02%
2021/10/12	4	34.21	0	0.00	34.35	4	6,507	0.06%
2021/10/08	5.1	35.64	5	34.95	34.85	0.1	6,549	0.00%
2021/10/07	8	35.62	5	35.75	35.95	3	6,559	0.05%
2021/10/04	10.1	34.60	0	0.00	33.95	10.1	6,662	0.15%
2021/10/01	27.4	35.09	3	35.51	34.90	24.4	6,716	0.36%
2021/09/30	6	36.73	3	37.10	36.80	3	6,735	0.04%
2021/09/29	3.1	36.90	6.4	37.12	36.65	-3.3	6,833	-0.05%
2021/09/28	0.2	38.45	0	0.00	38.35	0.2	6,804	0.00%
2021/09/27	0	0.00	6.3	38.59	37.85	-6.3	6,787	-0.09%
2021/09/23	2	36.55	1	36.50	36.95	1	6,777	0.01%
2021/09/22	2.4	36.18	0	0.00	36.15	2.4	6,928	0.03%
2021/09/17	1	37.30	0	0.00	37.40	1	7,059	0.01%
2021/09/16	4	37.88	10	38.19	38.40	-6	6,981	-0.09%
2021/09/15	1	36.40	21	36.18	36.15	-20	6,894	-0.29%
2021/09/14	25.6	37.66	26.1	37.04	36.90	-0.5	6,957	-0.01%
2021/09/13	8	36.87	16	36.72	37.85	-8	6,938	-0.12%
2021/09/10	0.3	35.00	0	0.00	34.85	0.3	6,933	0.00%
2021/09/08	11	34.42	0	0.00	34.40	11	7,245	0.15%
2021/09/07	3	34.95	1	34.85	34.70	2	7,448	0.03%
2021/09/06	3.3	35.36	2	35.25	35.30	1.3	7,824	0.02%
2021/09/03	0.1	35.85	0	0.00	36.00	0.1	8,170	0.00%
2021/09/02	5	35.81	5	35.55	35.55	0	8,282	0.00%
2021/09/01	0.1	36.00	0	0.00	36.05	0.1	8,516	0.00%
2021/08/30	0	0.00	0.1	36.00	35.85	-0.1	8,652	0.00%
2021/08/27	7.1	35.10	5	35.25	35.15	2.1	8,678	0.02%
2021/08/26	6	35.31	5	35.25	35.15	1	8,741	0.01%
2021/08/25	0	0.00	20	35.75	35.75	-20	8,821	-0.23%
2021/08/24	2	35.35	0	0.00	35.25	2	9,016	0.02%
2021/08/20	22	35.00	0	0.00	34.65	22	9,169	0.24%
2021/08/19	1	35.45	0	0.00	34.65	1	9,207	0.01%
2021/08/18	26.1	35.83	6	35.53	36.10	20.1	9,247	0.22%
2021/08/17	2.3	36.66	0	0.00	35.35	2.3	9,273	0.02%
2021/08/16	2	36.30	20	36.65	36.40	-18	9,332	-0.19%
2021/08/13	6	37.06	2	37.25	37.00	4	9,400	0.04%
2021/08/12	4	37.86	3	38.45	37.70	1	9,542	0.01%
2021/08/11	6	37.92	0	0.00	37.80	6	9,679	0.06%
2021/08/10	0	0.00	1	38.75	38.90	-1	9,767	-0.01%
2021/08/09	2	38.75	9	39.19	38.60	-7	9,968	-0.07%
2021/08/06	10.8	41.04	10	40.55	40.35	0.8	10,073	0.01%
2021/08/05	3	41.40	10	41.77	41.90	-7	10,230	-0.07%
2021/08/04	12.4	41.45	9	41.62	41.55	3.4	10,568	0.03%
2021/08/03	1	40.50	8	40.80	41.45	-7	10,726	-0.07%
2021/08/02	0	0.00	0.5	39.30	39.95	-0.5	10,541	0.00%
2021/07/30	3	38.93	5	39.18	39.25	-2	10,549	-0.02%
2021/07/29	3	37.85	6	37.30	37.90	-3	10,492	-0.03%
2021/07/28	3	36.20	0	0.00	35.35	3	10,650	0.03%
2021/07/27	3	37.25	0	0.00	36.75	3	11,139	0.03%
2021/07/26	15	37.43	0	0.00	38.00	15	11,536	0.13%
2021/07/22	0	0.00	1.1	37.26	36.80	-1.1	12,402	-0.01%
2021/07/21	1.1	36.48	1	37.20	36.45	0.1	12,772	0.00%
2021/07/20	0.1	37.08	8	36.80	36.85	-7.9	13,624	-0.06%
2021/07/19	0.1	37.49	0	0.00	37.50	0.1	14,204	0.00%
2021/07/16	0	38.05	1	38.25	37.60	-1	14,660	-0.01%
2021/07/15	0	0.00	6	37.00	38.05	-6	15,033	-0.04%
2021/07/14	6	36.81	5	36.70	36.60	1	15,345	0.01%
2021/07/13	1.1	38.08	3	37.60	37.40	-1.9	16,141	-0.01%
2021/07/12	0	0.00	3	38.05	37.80	-3	16,954	-0.02%
2021/07/08	2	37.90	0	0.00	37.95	2	17,835	0.01%
2021/07/07	7	38.33	0	0.00	38.15	7	18,004	0.04%
2021/07/06	5	38.36	0	0.00	38.30	5	18,135	0.03%
2021/07/05	2	39.78	1	39.17	39.75	1	18,084	0.01%
2021/07/02	0	0.00	1	38.90	38.85	-1	18,091	-0.01%
2021/07/01	2	38.50	3	38.73	38.45	-1	18,302	-0.01%
2021/06/30	1	39.31	5	39.45	39.30	-4	18,294	-0.02%
2021/06/29	7	40.29	8	39.49	39.20	-1	18,468	-0.01%
2021/06/28	8	41.52	23	41.53	41.05	-15	18,540	-0.08%
2021/06/25	5	40.85	2	41.07	40.50	3	18,401	0.02%
2021/06/24	7	40.67	3	41.05	40.85	4	18,544	0.02%
2021/06/23	4	40.59	9	40.59	40.80	-5	18,455	-0.03%
2021/06/22	15	40.37	15	39.99	39.50	0	18,352	0.00%
2021/06/21	8	39.08	12	39.33	40.35	-4	18,246	-0.02%
2021/06/18	28	40.98	17	40.88	39.95	11	18,080	0.06%
2021/06/17	7	39.81	6	40.24	40.60	1	17,986	0.01%
2021/06/16	17	40.84	5	41.05	40.10	12	17,926	0.07%
2021/06/15	27.1	40.63	21	41.15	41.95	6.1	17,718	0.03%
2021/06/11	5	39.36	17	39.06	40.00	-12	17,336	-0.07%
2021/06/10	3	37.75	1	37.25	38.15	2	17,007	0.01%
2021/06/09	19.4	37.66	17	37.72	37.20	2.4	16,904	0.01%
2021/06/08	0	0.00	1	36.35	36.30	-1	16,667	-0.01%
2021/06/07	1	35.65	1	34.85	35.85	0	16,735	0.00%
2021/06/04	1	36.90	3	36.80	36.65	-2	16,664	-0.01%
2021/06/03	5.1	37.32	4	37.19	37.25	1.1	16,671	0.01%
2021/06/02	2	36.60	3	36.90	36.40	-1	16,689	-0.01%
2021/06/01	10.1	37.66	0	0.00	37.25	10.1	16,592	0.06%
2021/05/31	0	36.60	3	36.85	37.05	-3	16,440	-0.02%
2021/05/28	4	36.41	4	36.85	36.40	0	16,429	0.00%
2021/05/27	1	36.20	1.2	35.90	36.20	-0.2	16,365	0.00%
2021/05/26	0	0.00	8.1	36.00	35.75	-8.1	16,338	-0.05%
2021/05/25	4.1	35.62	1	36.05	35.50	3.1	16,250	0.02%
2021/05/24	11	35.44	9	35.69	35.25	2	16,189	0.01%
2021/05/21	3	34.90	6	34.88	34.65	-3	16,131	-0.02%
2021/05/20	3	33.96	11	34.32	33.70	-8	16,144	-0.05%
2021/05/19	6	33.71	6	33.95	34.25	0	15,972	0.00%
2021/05/18	8	33.93	2	33.53	34.25	6	15,837	0.04%
2021/05/17	16.4	32.84	17	32.29	32.10	-0.7	15,722	0.00%
2021/05/14	11.2	35.26	17	34.58	34.50	-5.8	15,490	-0.04%
2021/05/13	17.1	35.67	18	35.50	35.05	-0.9	15,242	-0.01%
2021/05/12	12.1	37.79	24	36.77	36.25	-11.9	14,940	-0.08%
2021/05/11	15.1	38.26	13.1	38.65	38.00	2	14,462	0.01%
2021/05/10	6	41.04	7	40.55	40.55	-1	14,152	-0.01%
2021/05/07	7	40.40	7.2	40.94	40.50	-0.2	14,117	0.00%
2021/05/06	1.1	39.55	3	40.27	39.65	-2	13,953	-0.01%
2021/05/05	10.1	40.21	9	41.01	39.45	1.1	13,762	0.01%
2021/05/04	19.7	41.99	23.1	40.06	40.60	-3.4	13,491	-0.02%
2021/05/03	14.1	43.31	20	42.86	42.15	-6	12,947	-0.05%
2021/04/29	26.9	42.85	12	42.43	41.60	14.9	12,558	0.12%
2021/04/28	16.2	44.22	16	44.80	43.10	0.2	12,112	0.00%
2021/04/27	25.1	42.92	9.7	43.01	43.15	15.4	11,739	0.13%
2021/04/26	54.3	44.00	28	44.79	44.70	26.2	11,342	0.23%
2021/04/23	24	39.95	40	40.56	41.80	-16	10,462	-0.15%
2021/04/22	22.2	39.17	22	38.35	38.00	0.2	9,884	0.00%
2021/04/21	10.1	41.05	10.2	41.06	40.60	-0.1	9,433	0.00%
2021/04/20	7.6	39.32	9	39.18	39.95	-1.4	9,050	-0.02%
2021/04/19	53.7	40.60	13	40.92	40.10	40.7	8,710	0.47%
2021/04/16	39.2	37.90	28	38.49	39.45	11.2	7,903	0.14%
2021/04/15	6	35.85	10	34.87	35.90	-4	7,040	-0.06%
2021/04/14	7.1	32.93	6	32.58	32.65	1.1	6,352	0.02%
2021/04/13	6.1	33.32	0	0.00	33.10	6.1	6,203	0.10%
2021/04/12	4.1	32.59	8	32.36	32.80	-3.9	5,987	-0.07%
2021/04/09	4	31.36	0	0.00	31.50	4	5,789	0.07%
2021/04/08	11	31.39	1	31.50	31.45	10	5,763	0.17%
2021/04/07	10	31.95	1.2	31.73	31.45	8.8	5,728	0.15%
2021/04/06	0.1	31.30	0	0.00	30.95	0.1	5,545	0.00%
2021/04/01	6	31.17	0	31.00	31.20	6	5,507	0.11%
2021/03/31	0	30.78	0	0.00	30.85	0	5,291	0.00%
2021/03/29	0	0.00	7	29.51	29.70	-7	5,032	-0.14%
2021/03/26	0	29.20	0	0.00	28.85	0	4,899	0.00%
2021/03/25	1	28.90	0	0.00	28.90	1	4,959	0.02%
2021/03/24	1.1	29.01	61	29.08	29.05	-59.9	5,108	-1.17%
2021/03/22	0.1	29.10	0	29.10	29.20	0.1	5,117	0.00%
2021/03/18	0.2	28.75	0	0.00	28.55	0.2	5,078	0.00%
2021/03/17	5	28.80	0	0.00	28.50	5	5,164	0.10%
2021/03/12	1	28.95	0	0.00	28.75	1	5,570	0.02%
2021/03/11	0	0.00	3	29.15	29.00	-3	5,683	-0.05%
2021/03/10	0	28.60	0	0.00	28.50	0	5,756	0.00%
2021/03/09	0	28.00	0	0.00	28.05	0	5,996	0.00%
2021/03/08	0.1	28.15	20	28.11	28.10	-19.9	6,033	-0.33%
2021/03/05	1	28.60	0	0.00	28.55	1	6,024	0.02%
2021/03/04	2.1	28.91	0	0.00	28.80	2.1	6,133	0.03%
2021/03/03	3	29.25	1	29.20	29.30	2	6,148	0.03%
2021/03/02	0	28.95	0	0.00	28.60	0	6,130	0.00%
2021/02/26	0.2	29.08	0	0.00	29.00	0.2	6,252	0.00%
2021/02/25	1	29.15	0.1	29.25	29.15	0.9	6,251	0.01%
2021/02/24	1	28.80	0	0.00	28.75	1	6,335	0.02%
2021/02/23	1	29.10	0	0.00	29.05	1	6,537	0.02%
2021/02/22	1.1	28.74	0.1	29.30	29.35	1	6,546	0.01%
2021/02/19	0.1	28.35	0	0.00	28.30	0.1	6,546	0.00%
2021/02/17	0.1	28.50	0	0.00	28.55	0.1	6,536	0.00%
2021/02/05	0	28.19	0	0.00	28.00	0	6,498	0.00%
2021/02/04	0	28.35	0	0.00	28.15	0	6,480	0.00%
2021/02/02	5.1	28.15	5	28.30	28.30	0.1	6,595	0.00%
2021/01/29	0.1	28.10	0	0.00	28.45	0.1	6,598	0.00%
2021/01/27	0.1	28.19	1	28.00	28.20	-0.9	6,506	-0.01%
2021/01/22	2	27.85	0	0.00	27.85	2	6,458	0.03%
2021/01/21	0	0.00	1	28.10	28.00	-1	6,408	-0.02%
2021/01/15	0	30.15	0	0.00	29.80	0	6,253	0.00%
2021/01/14	0	0.00	2	30.20	30.10	-2	6,205	-0.03%
2021/01/12	0	29.85	0	0.00	29.40	0	6,141	0.00%
2021/01/11	0	29.80	1	29.85	30.10	-1	6,098	-0.02%
2021/01/08	2.1	29.68	1	29.85	29.55	1.1	6,060	0.02%
2021/01/07	0.2	30.02	0	0.00	29.95	0.2	5,996	0.00%
2021/01/06	5	30.05	0	0.00	30.00	5	5,955	0.08%
2021/01/05	1	30.81	0	0.00	30.85	1	5,853	0.02%
2021/01/04	1	31.44	0	31.15	31.40	1	5,805	0.02%
2020/12/31	2.1	30.91	0	31.10	30.75	2.1	5,767	0.04%
2020/12/30	7.1	31.26	0	0.00	31.25	7.1	5,816	0.12%
2020/12/29	4	31.31	37	31.49	31.30	-33	5,781	-0.57%
2020/12/28	0	0.00	1	31.05	31.20	-1	5,705	-0.02%
2020/12/25	0	0.00	2	30.60	30.55	-2	5,630	-0.04%
2020/12/23	0.1	30.20	0	0.00	30.30	0.1	5,603	0.00%
2020/12/22	2.1	30.69	0	0.00	30.05	2.1	5,630	0.04%
2020/12/21	0	31.35	0	0.00	30.70	0	5,620	0.00%
2020/12/15	0	0.00	11	30.95	30.55	-11	5,455	-0.20%
2020/12/14	0	0.00	0.5	31.50	31.45	-0.5	5,418	-0.01%
2020/12/11	6.1	31.30	3	31.05	30.90	3.1	5,397	0.06%
2020/12/10	0	0.00	3	32.23	31.60	-3	5,361	-0.06%
2020/12/08	2	32.30	1	32.25	31.80	1	5,085	0.02%
2020/12/04	2	31.58	1	31.45	31.30	1	4,944	0.02%
2020/12/03	0	0.00	3	31.95	32.05	-3	4,829	-0.06%
2020/12/02	0.1	31.50	5	31.45	31.50	-4.9	4,736	-0.10%
2020/12/01	10	31.35	0	0.00	31.30	10	4,723	0.21%
2020/11/30	0	0.00	2	30.80	31.30	-2	4,715	-0.04%
2020/11/27	0	0.00	3	31.07	31.00	-3	4,718	-0.06%
2020/11/26	2	30.80	4	30.78	30.95	-2	4,708	-0.04%
2020/11/25	3	31.02	12	31.00	30.60	-9	4,826	-0.19%
2020/11/24	1	30.05	3	30.25	30.10	-2	4,702	-0.04%
2020/11/23	0	0.00	5	30.45	30.25	-5	4,833	-0.10%
2020/11/20	10	30.30	3	30.10	30.45	7	4,811	0.15%
2020/11/19	1	29.75	8	29.55	29.50	-7	4,603	-0.15%
2020/11/18	2	29.33	1	29.45	29.40	1	4,566	0.02%
2020/11/16	1	28.50	0	0.00	28.55	1	4,604	0.02%
2020/11/13	1	28.60	0	0.00	28.60	1	4,612	0.02%
2020/11/11	0	29.18	0	0.00	29.15	0	4,650	0.00%
2020/11/09	1	28.70	5	28.75	28.60	-4	4,601	-0.09%
2020/11/06	0	29.00	0	0.00	28.80	0	4,597	0.00%
2020/10/30	0	28.65	0	0.00	28.70	0	4,970	0.00%
2020/10/27	0	0.00	1	29.30	29.25	-1	5,119	-0.02%
2020/10/23	1	28.65	5	28.65	28.75	-4	5,166	-0.08%
2020/10/22	0.1	28.85	0	0.00	28.70	0.1	5,302	0.00%
2020/10/19	1	29.00	0	0.00	28.80	1	5,572	0.02%
2020/10/16	2	28.80	2	28.85	28.60	0	5,630	0.00%
2020/10/15	0	0.00	13	29.08	29.00	-13	5,689	-0.23%
2020/10/14	1	29.60	1	29.55	29.45	0	5,784	0.00%
2020/10/12	0	29.40	0	0.00	29.20	0	5,949	0.00%
2020/10/08	1	29.40	0	0.00	29.20	1	6,003	0.02%
2020/10/07	1	29.80	1	29.60	29.50	0	6,051	0.00%
2020/10/06	0	29.20	1	29.30	29.00	-1	6,028	-0.02%
2020/09/28	0.1	28.75	0	0.00	28.45	0.1	6,627	0.00%
2020/09/24	2	28.65	0	0.00	28.35	2	6,839	0.03%
2020/09/23	0	29.60	0	0.00	29.30	0	6,911	0.00%
2020/09/21	0	30.40	0	0.00	30.15	0	7,600	0.00%
2020/09/18	0	30.30	0	0.00	30.10	0	7,613	0.00%
2020/09/16	1	30.50	2	30.80	30.50	-1	7,675	-0.01%
2020/09/14	0	0.00	2	30.60	30.45	-2	7,913	-0.03%
2020/09/11	1	30.55	0	0.00	30.25	1	8,004	0.01%
2020/09/10	2	30.75	2	30.95	30.55	0	8,207	0.00%
2020/09/08	7	30.62	0	0.00	30.45	7	8,310	0.08%
2020/09/07	0	0.00	40	31.25	31.00	-40	8,379	-0.48%
2020/09/04	1	29.75	1	30.60	30.60	0	8,293	0.00%
2020/09/02	40	30.90	1	31.15	30.80	39	8,260	0.47%
2020/09/01	1	30.45	0	0.00	30.45	1	8,207	0.01%
2020/08/31	0	0.00	5	30.75	30.10	-5	8,182	-0.06%
2020/08/26	0	0.00	1	30.00	30.05	-1	7,941	-0.01%
2020/08/17	1	30.20	0	0.00	30.20	1	8,289	0.01%
2020/08/14	10	29.80	0	0.00	30.00	10	8,261	0.12%
2020/08/13	1	29.55	2	29.55	29.45	-1	8,271	-0.01%
2020/08/07	2	30.03	0	0.00	30.10	2	8,296	0.02%
2020/08/06	1	31.20	0	0.00	31.05	1	8,239	0.01%
2020/08/04	1	30.65	0	0.00	30.35	1	8,116	0.01%
2020/07/29	0	0.00	1	29.25	29.50	-1	8,105	-0.01%
2020/07/28	1	30.05	6	30.20	28.95	-5	8,104	-0.06%
2020/07/27	1	30.60	1	30.20	30.05	0	8,020	0.00%
2020/07/20	0	0.00	6	31.25	31.50	-6	7,808	-0.08%
2020/07/17	5	31.03	1	30.90	31.00	4	7,761	0.05%
2020/07/16	3	31.10	0	0.00	31.15	3	7,761	0.04%
2020/07/15	1	30.85	0	0.00	30.70	1	7,708	0.01%
2020/07/14	0	0.00	1	31.20	31.00	-1	7,806	-0.01%
2020/07/10	16	31.77	1	31.45	31.30	15	7,843	0.19%
2020/07/09	2	32.90	10	33.60	32.90	-8	7,741	-0.10%
2020/07/08	1	33.50	2	33.15	33.45	-1	7,696	-0.01%
2020/07/07	1	33.40	1	33.60	32.95	0	7,652	0.00%
2020/07/06	10	33.65	2	33.20	33.10	8	7,565	0.11%
2020/07/03	0	0.00	1	33.10	32.40	-1	7,551	-0.01%
2020/07/02	0	0.00	3	32.50	32.50	-3	7,536	-0.04%
2020/07/01	25	32.78	19	33.17	32.35	6	7,466	0.08%
2020/06/30	6	32.38	1	31.15	33.15	5	7,086	0.07%
2020/06/24	2	30.55	0	0.00	30.50	2	6,829	0.03%
2020/06/18	2	30.65	0	0.00	30.80	2	6,746	0.03%
2020/06/17	0	0.00	1	31.00	30.75	-1	6,739	-0.01%
2020/06/15	1	29.90	0	0.00	29.70	1	7,172	0.01%
2020/06/12	5	28.70	0	0.00	29.15	5	7,177	0.07%
2020/06/11	5	30.20	0	0.00	29.85	5	7,204	0.07%
2020/06/09	3	30.45	1	30.30	30.15	2	7,462	0.03%
2020/06/08	0	0.00	1	30.60	30.45	-1	7,598	-0.01%
2020/06/04	0	0.00	10	30.30	30.20	-10	7,633	-0.13%
2020/06/02	1	30.00	0	0.00	30.00	1	7,759	0.01%
2020/06/01	0	0.00	5	30.26	30.55	-5	7,836	-0.06%
2020/05/29	9	30.07	9	29.94	30.50	0	7,867	0.00%
2020/05/28	2	30.00	3	29.55	29.60	-1	8,077	-0.01%
2020/05/27	3	30.88	1	31.00	30.70	2	8,086	0.02%
2020/05/25	14	28.83	0	0.00	29.50	14	8,136	0.17%
2020/05/19	1	28.25	0	0.00	28.65	1	8,101	0.01%
2020/05/18	2	28.05	2	28.05	27.95	0	8,078	0.00%
2020/05/14	2	28.75	0	0.00	28.20	2	8,040	0.02%
2020/05/13	1	29.15	0	0.00	29.15	1	7,992	0.01%
2020/05/12	2	28.95	1	29.00	29.10	1	7,979	0.01%
2020/05/08	0	0.00	9	28.98	28.90	-9	7,937	-0.11%
2020/05/07	4	28.99	31	28.93	29.10	-27	7,925	-0.34%
2020/05/06	21	29.93	0	0.00	29.70	21	7,842	0.27%
2020/05/05	9	29.43	0	0.00	29.40	9	7,803	0.12%
2020/04/30	0	0.00	1	30.15	30.00	-1	7,805	-0.01%
2020/04/28	0	0.00	1	30.35	29.95	-1	7,869	-0.01%
2020/04/27	1	29.60	0	0.00	30.00	1	7,955	0.01%
2020/04/24	1	29.15	0	0.00	29.15	1	7,894	0.01%
2020/04/23	1	28.90	1	28.85	28.80	0	7,896	0.00%
2020/04/21	5	29.40	3	29.97	28.80	2	7,852	0.03%
2020/04/20	2	29.98	0	0.00	30.05	2	7,769	0.03%
2020/04/17	11	30.74	4	31.23	30.05	7	7,769	0.09%
2020/04/16	1	31.45	0	0.00	31.20	1	7,613	0.01%
2020/04/15	3	31.67	37	31.11	31.20	-34	7,598	-0.45%
2020/04/14	31	30.70	1	30.85	30.60	30	7,525	0.40%
2020/04/13	0	0.00	3	30.20	30.60	-3	7,578	-0.04%
2020/04/10	3	30.25	5	30.15	30.40	-2	7,528	-0.03%
2020/04/09	7	29.95	1	30.10	29.70	6	7,544	0.08%
2020/04/08	8	29.84	10	30.28	30.35	-2	7,478	-0.03%
2020/04/07	1	28.95	7	29.11	29.25	-6	7,348	-0.08%
2020/03/31	4	29.23	0	0.00	28.40	4	7,422	0.05%
2020/03/27	0	0.00	3	29.10	27.95	-3	7,509	-0.04%
2020/03/24	1	28.70	1	28.45	28.40	0	8,194	0.00%
2020/03/23	3	27.77	3	27.75	27.70	0	8,536	0.00%
2020/03/20	0	0.00	8	29.98	29.45	-8	8,940	-0.09%
2020/03/19	24	27.24	20	27.44	28.40	4	9,253	0.04%
2020/03/18	9	27.63	3	27.25	26.95	6	8,872	0.07%
2020/03/16	6	28.38	0	0.00	27.00	6	8,874	0.07%
2020/03/13	13	29.12	9	29.46	29.75	4	8,709	0.05%
2020/03/12	5	32.25	0	0.00	32.10	5	8,506	0.06%
2020/03/11	7	35.05	6	35.12	34.85	1	8,348	0.01%
2020/03/10	8	35.39	10	35.15	35.80	-2	8,328	-0.02%
2020/03/09	12	36.63	8	36.43	35.60	4	8,248	0.05%
2020/03/06	0	0.00	2	37.23	37.55	-2	8,123	-0.02%
2020/03/05	0	0.00	3	37.55	36.90	-3	8,060	-0.04%
2020/03/04	5	37.15	4	36.83	37.65	1	7,951	0.01%
2020/03/03	22	37.48	25	38.18	37.45	-3	7,867	-0.04%
2020/03/02	4	34.98	23	36.19	36.40	-19	7,673	-0.25%
2020/02/27	5	35.75	3	35.58	35.00	2	7,547	0.03%
2020/02/26	0	0.00	11	36.55	36.50	-11	7,373	-0.15%
2020/02/25	2	34.45	0	0.00	34.90	2	7,202	0.03%
2020/02/24	0	0.00	4	34.81	34.90	-4	7,183	-0.06%
2020/02/21	5	35.80	0	0.00	35.45	5	7,171	0.07%
2020/02/20	0	0.00	1	35.00	35.30	-1	7,060	-0.01%
2020/02/19	2	34.78	0	0.00	34.70	2	7,049	0.03%
2020/02/18	0	0.00	2	34.65	34.75	-2	7,057	-0.03%
2020/02/14	2	34.25	1	34.45	34.40	1	7,082	0.01%
2020/02/13	2	34.08	5	34.10	34.15	-3	7,087	-0.04%
2020/02/12	10	34.15	0	0.00	34.15	10	7,121	0.14%
2020/02/10	3	33.13	0	0.00	33.05	3	7,237	0.04%
2020/02/07	1	33.50	3	33.90	33.35	-2	7,243	-0.03%
2020/02/06	3	34.03	1	34.10	34.20	2	7,237	0.03%
2020/02/05	7	33.72	0	0.00	33.60	7	7,244	0.10%
2020/02/03	1	31.60	1	32.75	33.00	0	7,249	0.00%
2020/01/31	1	34.40	0	0.00	34.25	1	7,189	0.01%
2020/01/30	2	34.93	0	0.00	34.20	2	7,193	0.03%
2020/01/16	3	37.53	0	0.00	37.70	3	7,309	0.04%
2020/01/15	0	0.00	3	37.40	37.35	-3	7,445	-0.04%
2020/01/14	5	37.40	2	37.80	37.80	3	7,433	0.04%
2020/01/13	2	36.93	3	37.30	37.50	-1	7,430	-0.01%
2020/01/10	10	36.59	3	36.53	36.65	7	7,450	0.09%
2020/01/09	4	36.84	0	0.00	36.95	4	7,461	0.05%
2020/01/08	5	36.54	6	36.43	36.15	-1	7,466	-0.01%
2020/01/07	5	37.47	5	37.88	37.00	0	7,476	0.00%
2020/01/06	5	38.44	0	0.00	38.20	5	7,443	0.07%
2020/01/03	2	38.50	11	38.32	38.15	-9	7,509	-0.12%
2020/01/02	0	0.00	36	38.40	38.35	-36	7,550	-0.48%
2019/12/30	6	38.47	5	38.36	38.35	1	7,685	0.01%
2019/12/27	1	38.50	0	0.00	38.50	1	7,650	0.01%
2019/12/26	0	0.00	5	38.77	38.40	-5	7,510	-0.07%
2019/12/25	6	39.40	1	39.25	38.90	5	7,446	0.07%
2019/12/24	0	0.00	1	38.95	38.75	-1	7,452	-0.01%
2019/12/23	4	39.90	3	40.18	39.20	1	7,343	0.01%
2019/12/20	7	39.00	1	39.05	39.00	6	6,899	0.09%
2019/12/19	3	38.52	0	0.00	38.50	3	6,622	0.05%
2019/12/18	57	39.14	12	38.18	38.10	45	6,490	0.69%
2019/12/17	107	38.97	130	38.06	38.00	-23	6,134	-0.37%	大買/大賣/
2019/12/16	32	38.78	49	37.23	39.10	-17	5,802	-0.29%
2019/12/12	18	36.89	11	37.16	36.40	7	5,540	0.13%
2019/12/10	0	0.00	2	35.75	35.45	-2	5,328	-0.04%
2019/12/09	20	35.10	0	0.00	35.10	20	5,418	0.37%
2019/12/02	0	0.00	5	35.39	35.40	-5	5,569	-0.09%
2019/11/29	0	0.00	15	35.05	35.05	-15	5,542	-0.27%
2019/11/28	4	35.50	4	35.35	35.35	0	5,538	0.00%
2019/11/27	12	35.88	0	0.00	35.90	12	5,556	0.22%
2019/11/26	1	35.20	3	35.20	35.20	-2	5,461	-0.04%
2019/11/25	0	0.00	6	35.10	35.00	-6	5,473	-0.11%
2019/11/22	3	34.88	0	0.00	34.85	3	5,519	0.05%
2019/11/19	6	35.05	6	35.50	35.10	0	5,512	0.00%
2019/11/18	0	0.00	20	35.30	35.50	-20	5,514	-0.36%
2019/11/15	2	34.95	1	34.95	34.85	1	5,509	0.02%
2019/11/14	9	34.28	9	34.37	34.35	0	5,518	0.00%
2019/11/12	11	34.82	0	0.00	35.05	11	5,576	0.20%
2019/11/11	6	34.82	10	35.00	34.65	-4	5,626	-0.07%
2019/11/08	2	35.78	0	0.00	35.75	2	5,640	0.04%
2019/11/07	18	35.71	13	35.88	36.10	5	5,692	0.09%
2019/11/06	30	37.23	0	0.00	36.90	30	5,686	0.53%
2019/11/05	3	37.83	2	37.55	37.50	1	5,984	0.02%
2019/10/31	0	0.00	2	37.10	36.80	-2	6,132	-0.03%
2019/10/30	6	37.58	0	0.00	37.50	6	6,142	0.10%
2019/10/29	18	38.05	26	37.74	37.50	-8	6,135	-0.13%
2019/10/28	1	38.35	0	0.00	37.90	1	6,209	0.02%
2019/10/25	2	38.85	5	38.69	38.75	-3	6,201	-0.05%
2019/10/24	3	38.70	4	39.01	39.25	-1	6,162	-0.02%
2019/10/23	2	38.90	5	38.85	38.50	-3	6,182	-0.05%
2019/10/22	2	38.40	2	38.30	38.00	0	6,083	0.00%
2019/10/21	1	37.75	1	38.20	38.10	0	6,093	0.00%
2019/10/18	3	38.17	0	0.00	37.90	3	6,115	0.05%
2019/10/17	1	37.80	0	0.00	38.10	1	6,146	0.02%
2019/10/16	1	37.50	0	0.00	37.50	1	6,336	0.02%
2019/10/14	1	38.20	2	38.30	38.25	-1	6,572	-0.02%
2019/10/09	3	38.40	0	0.00	37.70	3	6,532	0.05%
2019/10/08	2	37.55	10	37.99	38.25	-8	6,479	-0.12%
2019/10/07	13	37.47	0	0.00	37.50	13	6,469	0.20%
2019/10/04	4	37.15	4	37.60	36.85	0	6,431	0.00%
2019/10/03	6	35.70	6	36.20	36.45	0	6,430	0.00%
2019/10/01	1	35.95	1	36.20	36.15	0	6,792	0.00%
2019/09/27	7	36.10	4	35.50	35.50	3	6,765	0.04%
2019/09/24	3	37.60	0	0.00	37.60	3	6,712	0.04%
2019/09/20	1	37.60	0	0.00	37.70	1	6,702	0.01%
2019/09/19	7	38.13	0.2	37.75	37.50	6.8	6,640	0.10%
2019/09/18	5	38.82	6	38.07	38.55	-1	6,601	-0.02%
2019/09/16	0	0.00	2	36.85	37.10	-2	6,305	-0.03%
2019/09/12	5	37.22	2	37.05	37.05	3	6,354	0.05%
2019/09/11	1	36.75	8.5	36.94	37.25	-7.5	6,393	-0.12%
2019/09/10	2	36.15	0	0.00	35.85	2	6,314	0.03%
2019/09/09	1	36.60	5	36.96	36.75	-4	6,308	-0.06%
2019/09/06	0	0.00	2	36.13	36.20	-2	6,293	-0.03%
2019/09/05	2	35.60	0	0.00	35.50	2	6,436	0.03%
2019/09/04	0	0.00	20	35.25	35.25	-20	6,445	-0.31%
2019/09/02	5	34.41	0	0.00	34.90	5	6,591	0.08%
2019/08/27	29	34.55	6	34.80	34.40	23	6,781	0.34%
2019/08/23	0	0.00	4	34.20	34.10	-4	6,811	-0.06%
2019/08/22	1	34.00	0	0.00	34.05	1	6,845	0.01%
2019/08/19	1	33.80	0	0.00	33.95	1	6,963	0.01%
2019/08/16	3	34.10	0	0.00	34.20	3	6,984	0.04%
2019/08/15	0	0.00	13	33.67	33.70	-13	7,001	-0.19%
2019/08/14	0	0.00	10	33.41	33.25	-10	7,095	-0.14%
2019/08/13	11	32.57	3	32.60	32.65	8	7,071	0.11%
2019/08/12	7	32.81	0	0.00	33.25	7	7,124	0.10%
2019/08/08	2	32.60	1	32.80	32.85	1	7,143	0.01%
2019/08/07	21	33.02	13	32.99	33.00	8	7,184	0.11%
2019/08/06	1	35.55	0	0.00	35.85	1	7,017	0.01%
2019/08/02	0	0.00	10	36.81	36.80	-10	7,279	-0.14%
2019/08/01	3	38.30	0	0.00	37.95	3	7,349	0.04%
2019/07/30	7	39.44	0	0.00	38.75	7	7,993	0.09%
2019/07/29	2	40.33	6	40.81	40.10	-4	7,996	-0.05%
2019/07/26	2	39.95	2	40.08	40.25	0	8,005	0.00%
2019/07/25	5	40.06	13	40.20	40.25	-8	8,165	-0.10%
2019/07/24	10	39.55	1	39.50	39.35	9	8,097	0.11%
2019/07/23	0.1	39.40	0	0.00	39.50	0.1	8,160	0.00%
2019/07/22	7	39.26	2	39.05	39.25	5	8,204	0.06%
2019/07/19	14.1	39.55	1	39.35	39.15	13.1	8,258	0.16%
2019/07/18	2	40.33	2	40.28	39.55	0	8,268	0.00%
2019/07/17	5	40.34	9	39.74	40.55	-4	8,135	-0.05%
2019/07/16	0	0.00	4	39.51	39.40	-4	8,035	-0.05%
2019/07/11	0.1	39.00	1	39.15	39.20	-0.9	8,562	-0.01%
2019/07/10	1	38.85	0	0.00	38.65	1	8,614	0.01%
2019/07/08	10	39.13	4	40.00	39.00	6	9,049	0.07%
2019/06/28	0.2	36.40	0	0.00	36.55	0.2	11,361	0.00%
2019/06/25	0	0.00	2	38.00	36.75	-2	11,834	-0.02%
2019/06/20	0	0.00	25	37.21	37.10	-25	12,189	-0.21%
2019/06/19	3	36.63	0	0.00	37.05	3	12,635	0.02%
2019/06/12	1	36.00	0	0.00	36.25	1	14,754	0.01%
2019/06/11	0.2	36.00	0	0.00	36.00	0.2	14,900	0.00%
2019/06/03	3	35.10	0	0.00	35.10	3	15,244	0.02%
2019/05/31	1	36.30	0	0.00	36.10	1	15,195	0.01%
2019/05/30	0	0.00	10	36.10	36.25	-10	15,280	-0.07%
2019/05/24	4	36.00	0	0.00	36.15	4	16,081	0.02%
2019/05/23	0	0.00	5	35.45	35.65	-5	16,183	-0.03%
2019/05/22	3	36.30	2	36.05	36.10	1	16,253	0.01%
2019/05/21	2	36.25	0	0.00	36.65	2	16,356	0.01%
2019/05/20	10	34.50	1	35.05	34.55	9	16,304	0.06%
2019/05/15	0	0.00	1	36.90	36.70	-1	16,463	-0.01%
2019/05/13	4	36.38	0	0.00	35.40	4	16,473	0.02%
2019/05/09	2	37.73	1	37.90	37.20	1	16,372	0.01%
2019/05/08	92	38.20	106	37.65	37.50	-14	16,549	-0.08%	大賣/
2019/05/07	12	39.46	1	39.25	39.20	11	16,842	0.07%
2019/05/06	1	41.95	0	0.00	41.50	1	16,539	0.01%
2019/05/03	3	42.85	0	0.00	42.90	3	16,507	0.02%
2019/05/02	2	42.50	0	0.00	43.05	2	16,608	0.01%
2019/04/30	1	41.30	0	0.00	41.80	1	16,598	0.01%
2019/04/25	4	41.98	0	0.00	42.00	4	17,209	0.02%
2019/04/24	0	0.00	2	42.85	42.45	-2	17,234	-0.01%
2019/04/23	0	0.00	6	42.45	42.60	-6	17,276	-0.03%
2019/04/22	4	43.43	0	0.00	43.15	4	17,522	0.02%
2019/04/18	11	43.07	10	42.72	42.15	1	17,796	0.01%
2019/04/17	34	45.20	43	44.96	44.30	-9	17,877	-0.05%
2019/04/16	0	0.00	3	44.07	44.50	-3	17,684	-0.02%
2019/04/15	0	0.00	5	43.63	43.90	-5	17,630	-0.03%
2019/04/12	2	43.85	1	44.00	43.75	1	17,456	0.01%
2019/04/11	13	43.07	12	43.55	43.00	1	17,228	0.01%
2019/04/10	165	45.10	158	44.09	44.25	7	16,912	0.04%	大買/大賣/
2019/04/09	90	41.74	94	41.44	42.00	-4	15,995	-0.03%
2019/04/08	29	41.57	27	41.94	40.90	2	15,740	0.01%
2019/04/03	8	40.48	6	40.58	40.45	2	15,536	0.01%
2019/04/02	49	41.14	49	41.44	40.80	0	15,407	0.00%
2019/04/01	3	40.13	0	0.00	40.15	3	15,066	0.02%
2019/03/29	6	40.08	2	40.05	39.95	4	14,931	0.03%
2019/03/28	4	39.98	4	40.15	39.55	0	14,844	0.00%
2019/03/27	2	39.85	8	40.46	39.85	-6	14,968	-0.04%
2019/03/26	8	39.34	19	39.34	39.20	-11	14,863	-0.07%
2019/03/25	17	39.15	13	39.37	38.85	4	14,975	0.03%
2019/03/22	18	41.47	20	40.77	40.60	-2	14,881	-0.01%
2019/03/21	30	40.19	25	40.36	40.10	5	14,527	0.03%
2019/03/20	44	40.44	39	40.33	40.35	5	14,483	0.03%
2019/03/19	84	41.20	62	40.19	39.55	22	14,288	0.15%
2019/03/18	55	39.03	55	39.82	41.15	0	13,620	0.00%
2019/03/15	9	37.86	8	37.63	37.45	1	13,140	0.01%
2019/03/14	13	36.79	10	37.00	36.80	3	12,936	0.02%
2019/03/12	5	36.28	19	36.40	36.00	-14	13,193	-0.11%
2019/03/11	2	36.30	10	36.40	36.25	-8	13,291	-0.06%
2019/03/08	101	35.66	101	35.41	36.00	0	13,536	0.00%	大買/大賣/
2019/03/07	61	35.95	53	35.69	35.60	8	14,841	0.05%
2019/03/06	20	37.33	2	37.25	37.25	18	15,111	0.12%
2019/03/05	73	37.94	72	37.63	37.50	1	15,338	0.01%
2019/03/04	75	37.77	71	37.43	37.90	4	15,348	0.03%
2019/02/27	15	36.97	20	37.45	36.80	-5	15,395	-0.03%
2019/02/26	112	37.70	96	37.85	37.45	16	15,447	0.10%	大買/
2019/02/25	92	37.90	92	38.55	38.00	0	15,655	0.00%
2019/02/22	41	36.90	42	36.95	37.10	-1	15,441	-0.01%
2019/02/21	61	36.86	60	36.55	36.55	1	15,576	0.01%
2019/02/20	23	36.88	10	37.60	37.00	13	15,698	0.08%
2019/02/19	60	36.55	61	36.20	36.55	-1	15,945	-0.01%
2019/02/18	45	35.88	46	35.91	35.90	-1	16,167	-0.01%
2019/02/15	4	35.60	2	35.95	35.35	2	16,495	0.01%
2019/02/14	42	36.77	42	36.95	36.50	0	17,457	0.00%
2019/02/13	25	36.23	25	36.20	36.20	0	17,620	0.00%
2019/02/12	18	37.11	20	37.31	37.10	-2	17,598	-0.01%
2019/01/30	10	36.75	10	36.93	36.55	0	17,875	0.00%
2019/01/29	134	37.02	148	37.05	37.00	-14	17,804	-0.08%	大買/大賣/
2019/01/28	59	37.47	56	37.42	37.95	3	17,508	0.02%
2019/01/25	25	34.90	25	35.04	34.80	0	17,053	0.00%
2019/01/23	5	34.55	13	34.56	34.50	-8	17,032	-0.05%
2019/01/22	27	34.05	13	34.31	34.00	14	16,931	0.08%
2019/01/21	53	34.18	46	34.44	34.10	7	16,789	0.04%
2019/01/18	8	32.82	12	32.98	32.95	-4	16,517	-0.02%
2019/01/17	58	32.62	50	32.77	32.85	8	16,516	0.05%
2019/01/16	1	33.95	0	0.00	34.05	1	16,348	0.01%
2019/01/15	10	33.80	10	34.00	33.80	0	16,294	0.00%
2019/01/14	51	33.65	53	34.08	33.60	-2	16,235	-0.01%
2019/01/11	54	34.19	51	34.03	33.60	3	15,993	0.02%
2019/01/10	17	34.76	25	34.83	34.60	-8	15,728	-0.05%
2019/01/09	42	35.98	42	35.35	35.35	0	15,538	0.00%
2019/01/08	4	37.00	6	37.35	37.00	-2	15,237	-0.01%
2019/01/07	62	36.92	60	37.33	36.70	2	15,272	0.01%
2019/01/04	60	35.40	80	35.86	36.50	-20	15,269	-0.13%
2019/01/03	89	36.26	89	36.43	36.10	0	15,382	0.00%
2018/12/28	35	35.10	16	35.34	35.35	19	15,655	0.12%
2018/12/27	75	36.58	77	36.79	36.50	-2	15,552	-0.01%
2018/12/26	10	37.18	8	37.26	36.20	2	15,523	0.01%
2018/12/25	0	0.00	3	36.07	36.05	-3	15,419	-0.02%
2018/12/24	1	36.60	2	35.75	36.60	-1	15,423	-0.01%
2018/12/22	0	0.00	2	36.10	36.00	-2	15,442	-0.01%
2018/12/21	23	36.40	20	35.91	36.30	3	15,495	0.02%
2018/12/20	7	35.93	9	36.28	35.90	-2	15,428	-0.01%
2018/12/19	10	38.61	9	38.75	38.15	1	15,382	0.01%
2018/12/18	31	38.84	40	38.97	38.80	-9	15,267	-0.06%
2018/12/17	17	38.26	8	38.81	37.75	9	15,081	0.06%
2018/12/14	10	39.05	11	39.29	38.65	-1	14,964	-0.01%
2018/12/13	17	38.79	33	38.86	38.90	-16	14,878	-0.11%
2018/12/12	41	39.72	25	39.71	39.45	16	14,731	0.11%
2018/12/11	10	40.06	10	40.01	39.15	0	14,594	0.00%
2018/12/10	6	39.87	3	40.33	39.50	3	14,454	0.02%
2018/12/07	15	43.25	14	43.46	42.80	1	14,188	0.01%
2018/12/06	64	43.53	65	43.67	42.55	-1	14,100	-0.01%
2018/12/05	6	46.23	4	46.70	46.45	2	13,891	0.01%
2018/12/04	16	46.95	19	46.90	46.35	-3	13,879	-0.02%
2018/12/03	37	46.24	36	46.63	47.25	1	13,881	0.01%
2018/11/30	37	46.62	91	47.46	45.55	-54	13,493	-0.40%
2018/11/29	19	48.29	21	48.83	47.00	-2	12,082	-0.02%
2018/11/28	15	44.03	18	44.45	45.30	-3	11,511	-0.03%
2018/11/27	3	42.77	2	42.60	43.15	1	11,258	0.01%
2018/11/26	6	41.47	7	41.78	41.40	-1	11,163	-0.01%
2018/11/23	10	42.54	13	42.08	41.90	-3	10,973	-0.03%
2018/11/22	13	43.35	9	44.68	42.60	4	10,822	0.04%
2018/11/21	21	42.83	19	43.08	43.00	2	10,409	0.02%
2018/11/20	0	0.00	9	42.61	42.80	-9	10,156	-0.09%
2018/11/19	16	42.80	4	43.80	41.85	12	9,861	0.12%
2018/11/16	8	43.59	11	44.90	43.00	-3	9,654	-0.03%
2018/11/15	20	42.85	21	43.58	42.90	-1	9,436	-0.01%
2018/11/14	17	44.06	7	43.84	43.00	10	9,140	0.11%
2018/11/13	16	43.02	18	44.88	44.55	-2	8,732	-0.02%
2018/11/12	3	41.15	4	41.56	42.35	-1	7,639	-0.01%
2018/11/08	2	38.00	2	39.18	39.10	0	7,418	0.00%
2018/11/07	0	0.00	3	34.67	37.15	-3	7,128	-0.04%
2018/11/06	3	34.48	0	0.00	33.80	3	7,101	0.04%
2018/11/02	1	35.30	0	0.00	35.70	1	7,240	0.01%
2018/11/01	0	0.00	1	35.00	34.90	-1	7,135	-0.01%
2018/10/30	2	33.30	2	32.60	32.70	0	7,060	0.00%
2018/10/24	43	35.10	43	34.73	33.40	0	6,787	0.00%
2018/10/23	1	33.00	0	0.00	33.00	1	6,567	0.02%
2018/10/12	0	0.00	25	30.40	31.10	-25	6,113	-0.41%
2018/10/11	28	30.49	1	31.20	30.40	27	6,168	0.44%
2018/10/09	0	0.00	4	34.19	33.75	-4	5,982	-0.07%
2018/10/08	12	35.09	2	35.50	35.50	10	5,802	0.17%
2018/10/05	1	37.65	1	37.30	38.40	0	5,547	0.00%
2018/10/04	1	38.90	3	39.27	39.05	-2	5,427	-0.04%
2018/10/03	1	39.65	1	40.05	38.90	0	5,353	0.00%
2018/10/02	3	39.85	17	40.09	39.50	-14	5,297	-0.26%
2018/10/01	3	39.90	1	40.80	39.90	2	5,281	0.04%
2018/09/28	4	41.00	0	0.00	40.60	4	5,253	0.08%
2018/09/27	1	42.70	20	41.90	42.20	-19	5,235	-0.36%
2018/09/26	34	43.61	14	42.99	43.05	20	5,288	0.38%
2018/09/21	2	40.10	0	0.00	39.90	2	5,244	0.04%
2018/09/20	1	39.55	0	0.00	39.40	1	5,200	0.02%
2018/09/19	0	0.00	1	40.15	40.05	-1	5,207	-0.02%
2018/09/18	2	38.95	4	39.20	38.50	-2	5,175	-0.04%
2018/09/11	3	39.15	3	39.25	38.80	0	5,147	0.00%
2018/09/10	0	0.00	1	37.45	37.20	-1	5,086	-0.02%
2018/08/31	1	43.70	0	0.00	44.60	1	4,955	0.02%
2018/08/30	1	44.90	0	0.00	44.10	1	4,956	0.02%
2018/08/28	0	0.00	10	44.30	44.40	-10	5,106	-0.20%
2018/08/27	1	43.95	0	0.00	44.10	1	5,144	0.02%
2018/08/23	0	0.00	12	43.66	44.15	-12	5,221	-0.23%
2018/08/22	2	44.30	1	45.25	44.35	1	5,244	0.02%
2018/08/20	0	0.00	1	43.20	42.10	-1	5,034	-0.02%
2018/08/17	4	44.30	2	44.30	43.20	2	5,033	0.04%
2018/08/15	6	45.58	7	43.45	42.85	-1	5,021	-0.02%
2018/08/14	0	0.00	8	46.21	46.15	-8	4,878	-0.16%
2018/08/13	1	46.10	2	47.00	47.05	-1	4,842	-0.02%
2018/08/10	33	47.41	3	48.78	47.05	30	4,764	0.63%
2018/08/07	1	52.10	0	0.00	52.40	1	4,823	0.02%
2018/08/02	0	0.00	1	54.30	54.00	-1	4,757	-0.02%
2018/08/01	1	54.80	1	54.40	54.60	0	4,796	0.00%
2018/07/18	0	0.00	1	54.90	55.00	-1	5,598	-0.02%
2018/07/13	1	51.80	0	0.00	52.80	1	5,476	0.02%
2018/07/11	2	50.80	2	50.80	51.10	0	5,609	0.00%
2018/07/10	0	0.00	1	51.60	51.20	-1	5,642	-0.02%
2018/07/09	0	0.00	1.2	50.73	51.90	-1.2	5,687	-0.02%
2018/07/06	58	51.30	0	0.00	51.70	58	5,681	1.02%
2018/07/04	10	50.50	1	51.90	50.60	9	5,784	0.16%
2018/07/03	19	55.52	1	54.00	52.80	18	5,779	0.31%
2018/06/29	0	0.00	1	56.80	56.90	-1	5,851	-0.02%
2018/06/28	4	56.28	1	56.60	55.80	3	6,004	0.05%
2018/06/27	0	0.00	3	56.97	56.90	-3	6,064	-0.05%
2018/06/25	0	0.00	1	56.70	56.60	-1	6,399	-0.02%
2018/06/22	3	56.70	6	56.70	56.70	-3	6,855	-0.04%
2018/06/21	0	0.00	1	56.70	56.50	-1	6,885	-0.01%
2018/06/20	2	57.05	1	58.20	56.90	1	6,973	0.01%
2018/06/15	2	59.50	3	59.33	59.30	-1	7,445	-0.01%
2018/06/14	4	59.80	5	60.24	59.50	-1	7,359	-0.01%
2018/06/13	2	59.60	1	59.80	59.90	1	7,333	0.01%
2018/06/12	1	59.90	0	0.00	59.20	1	7,402	0.01%
2018/06/11	1	59.60	0	0.00	59.60	1	7,387	0.01%
2018/06/08	1	60.40	1	60.80	60.20	0	7,373	0.00%
2018/06/07	1	59.90	0	0.00	59.70	1	7,417	0.01%
2018/06/06	2	60.70	3	60.83	60.60	-1	7,372	-0.01%
2018/06/05	2	59.95	2	60.00	59.90	0	7,306	0.00%
2018/06/04	1	59.10	1	59.00	59.20	0	7,203	0.00%
2018/06/01	0	0.00	6	58.53	58.50	-6	7,200	-0.08%
2018/05/31	2	59.20	10	58.58	58.60	-8	7,188	-0.11%
2018/05/30	5	58.80	4	58.35	58.50	1	7,156	0.01%
2018/05/29	0.2	58.30	0	0.00	58.30	0.2	7,114	0.00%
2018/05/24	3	58.70	3	58.70	59.10	0	7,129	0.00%
2018/05/22	4	58.35	3	59.20	58.10	1	7,053	0.01%
2018/05/21	1	58.80	1	59.20	58.70	0	7,088	0.00%
2018/05/18	3	58.53	2	59.35	58.30	1	7,084	0.01%
2018/05/17	12	61.80	12	60.08	59.50	0	7,133	0.00%
2018/05/16	6	58.87	4	58.75	58.40	2	6,987	0.03%
2018/05/15	2	57.90	5	58.12	57.80	-3	7,014	-0.04%
2018/05/14	1	57.10	3	57.10	56.80	-2	7,104	-0.03%
2018/05/11	3	57.13	0	0.00	56.40	3	7,124	0.04%
2018/05/10	0	0.00	0.1	56.80	56.50	-0.1	7,105	0.00%
2018/05/09	5	56.94	5	56.72	56.40	0	7,127	0.00%
2018/05/08	2	57.95	3	58.27	57.50	-1	7,379	-0.01%
2018/05/07	3	56.80	2	56.80	56.70	1	7,288	0.01%
2018/05/04	1	58.80	1	59.00	58.50	0	7,268	0.00%
2018/05/03	2	58.10	0	0.00	58.10	2	7,256	0.03%
2018/05/02	2	60.50	5	58.56	58.40	-3	7,308	-0.04%
2018/04/30	0	0.00	1	58.80	60.50	-1	7,271	-0.01%
2018/04/27	14	57.33	5	56.12	55.00	9	7,150	0.13%
2018/04/26	4	60.00	0	0.00	57.40	4	7,033	0.06%
2018/04/25	0	61.10	0	0.00	60.70	0	6,981	0.00%
2018/04/23	3	61.50	3	61.50	61.20	0	7,046	0.00%
2018/04/20	0	0.00	3	62.00	62.50	-3	7,074	-0.04%
2018/04/19	3	61.60	1	61.70	61.50	2	7,065	0.03%
2018/04/18	1	62.20	0	0.00	61.80	1	7,038	0.01%
2018/04/17	4	62.55	8	62.01	61.80	-4	7,018	-0.06%
2018/04/16	5	62.46	0	0.00	62.10	5	6,974	0.07%
2018/04/12	1	63.60	1	64.00	63.60	0	7,059	0.00%
2018/04/11	1	63.80	1	64.30	63.70	0	7,116	0.00%
2018/04/10	5	64.74	3	65.20	64.50	2	7,222	0.03%
2018/04/03	1	67.30	1	67.40	67.60	0	7,098	0.00%
2018/03/31	1	68.30	49	68.23	68.10	-48	6,997	-0.69%
2018/03/28	11	67.86	11	66.51	66.20	0	6,917	0.00%
2018/03/27	15	67.17	3	66.37	67.00	12	7,085	0.17%
2018/03/23	1	64.00	6	64.00	63.90	-5	6,718	-0.07%
2018/03/22	72	68.11	16	68.21	66.00	56	6,790	0.82%
2018/03/21	5	64.92	2	66.20	67.60	3	6,851	0.04%
2018/03/14	0	0.00	1	62.30	62.30	-1	6,820	-0.01%
2018/03/08	0	0.00	1	61.10	61.10	-1	6,825	-0.01%
2018/03/07	1	59.20	0	0.00	60.50	1	6,847	0.01%
2018/03/06	0	0.00	1	60.70	60.50	-1	6,860	-0.01%
2018/03/01	1	61.10	0	0.00	61.40	1	6,871	0.01%
2018/02/23	0	0.00	10	62.97	62.50	-10	7,025	-0.14%
2018/02/22	10	62.20	0	0.00	62.00	10	7,022	0.14%
2018/02/21	0	0.00	6	62.43	63.00	-6	7,023	-0.09%
2018/02/12	0	0.00	1	60.10	59.90	-1	6,981	-0.01%
2018/02/09	0	0.00	2	58.20	60.00	-2	7,002	-0.03%
2018/02/08	2	62.45	1	62.50	62.10	1	6,923	0.01%
2018/02/07	10	63.20	0	0.00	63.50	10	6,972	0.14%
2018/02/06	1	64.30	0	0.00	62.30	1	6,922	0.01%
2018/02/05	10	69.10	12	68.70	68.60	-2	6,841	-0.03%
2018/02/01	10	71.30	10	71.10	70.50	0	6,928	0.00%
2018/01/31	32	73.28	18	72.86	71.00	14	6,891	0.20%
2018/01/30	5	71.50	5	71.24	71.40	0	6,613	0.00%
2018/01/29	8	70.29	8	70.41	70.20	0	6,547	0.00%
2018/01/25	0.4	68.90	10	70.30	68.60	-9.6	6,529	-0.15%
2018/01/24	25.1	69.31	5	69.28	69.20	20.1	6,512	0.31%
2018/01/22	10	70.30	0	0.00	71.20	10	6,471	0.15%
2018/01/18	0	0.00	0.2	72.00	72.00	-0.2	6,477	0.00%
2018/01/17	0	0.00	13	73.12	73.00	-13	6,488	-0.20%
2018/01/15	14	72.38	1	71.70	71.80	13	6,461	0.20%
2018/01/11	0	0.00	2	70.50	70.20	-2	6,582	-0.03%
2018/01/10	10	70.80	0	0.00	70.80	10	6,671	0.15%
2018/01/09	20	72.45	10	72.60	72.30	10	6,799	0.15%
2018/01/08	11	72.58	0	0.00	72.00	11	6,845	0.16%
2018/01/05	0	0.00	14	76.06	75.20	-14	6,877	-0.20%
2018/01/04	4	75.55	3	75.33	75.60	1	6,877	0.01%
2018/01/03	7	74.81	0	0.00	74.20	7	6,916	0.10%