宏達電 (2498)-元大-屏南券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
42.50
漲跌
▼1.00
漲幅
-2.30%
成交量
2,693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－元大-屏南券商分點個股進出

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

元大-屏南券商分點個股進出
元大-屏南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
2024/05/23	0	43.10	0	0.00	42.50	0	4,241	0.00%
2024/05/22	0	0.00	0	43.70	43.50	0	4,278	0.00%
2024/05/17	0	0.00	1	43.10	43.20	-1	4,402	-0.02%
2024/05/16	0	0.00	1	43.00	43.25	-1	4,424	-0.02%
2024/05/15	1	42.80	0	0.00	42.60	1	4,435	0.02%
2024/05/13	0	0.00	1	42.30	42.00	-1	4,541	-0.02%
2024/05/10	1.1	40.87	10	40.50	41.60	-8.9	4,543	-0.20%
2024/05/09	0	0.00	0.1	42.05	41.60	-0.1	4,525	0.00%
2024/05/06	0	0.00	5	43.00	42.80	-5	4,583	-0.11%
2024/04/30	0.1	42.90	0	0.00	42.65	0.1	4,710	0.00%
2024/04/25	0.1	41.90	0	0.00	41.70	0.1	4,837	0.00%
2024/04/24	1.1	42.50	0	0.00	42.40	1.1	4,880	0.02%
2024/04/23	0.1	41.90	0	0.00	42.15	0.1	4,994	0.00%
2024/04/22	0	0.00	1	42.70	41.45	-1	5,075	-0.02%
2024/04/19	1.5	42.28	0	0.00	41.45	1.5	5,086	0.03%
2024/04/18	0	42.50	1	42.70	43.25	-1	5,124	-0.02%
2024/04/17	10	42.90	8	43.20	42.80	2	5,293	0.04%
2024/04/16	20.2	44.10	13	43.50	42.90	7.2	5,669	0.13%
2024/04/15	10.1	46.59	0	0.00	45.15	10.1	6,724	0.15%
2024/04/12	4.1	46.18	1	46.55	46.05	3	7,381	0.04%
2024/04/11	6.1	45.93	0	0.00	45.55	6.1	7,361	0.08%
2024/04/10	0	46.60	0	0.00	46.40	0	7,393	0.00%
2024/04/09	12.1	46.49	0	0.00	46.65	12.1	7,483	0.16%
2024/04/03	5.1	46.80	0	0.00	47.20	5.1	7,548	0.07%
2024/04/02	0.1	47.55	0	0.00	47.50	0.1	7,602	0.00%
2024/04/01	0.1	47.80	0	48.10	48.25	0.1	7,772	0.00%
2024/03/28	0.1	47.69	11	47.95	47.65	-10.9	8,335	-0.13%
2024/03/26	0	47.40	6	47.90	47.85	-6	8,590	-0.07%
2024/03/25	0	0.00	0	48.90	48.00	0	8,579	0.00%
2024/03/22	6	47.25	0	0.00	47.45	6	8,472	0.07%
2024/03/21	0	0.00	1	47.15	47.05	-1	8,556	-0.01%
2024/03/20	0	0.00	1	46.05	46.00	-1	8,743	-0.01%
2024/03/19	0	45.68	0	0.00	45.65	0	9,139	0.00%
2024/03/14	1	45.55	5	46.10	45.50	-4	9,179	-0.04%
2024/03/13	0	46.10	2	46.15	45.90	-2	9,195	-0.02%
2024/03/12	0	0.00	1	47.00	47.25	-1	9,209	-0.01%
2024/03/11	0	0.00	3	46.00	46.20	-3	9,198	-0.03%
2024/03/08	19.2	46.56	0	0.00	45.90	19.2	9,224	0.21%
2024/03/07	3	47.07	4	47.24	47.00	-1	9,146	-0.01%
2024/03/06	4.1	47.41	31	47.09	47.10	-26.9	9,092	-0.30%
2024/03/05	1.1	49.06	1	49.20	48.90	0.1	8,969	0.00%
2024/03/04	8	49.62	1	49.55	49.20	7	8,958	0.08%
2024/03/01	1	48.80	1	49.60	48.95	0	8,982	0.00%
2024/02/29	1.1	48.76	0	0.00	48.75	1.1	8,985	0.01%
2024/02/27	2	49.25	0	0.00	48.60	2	9,009	0.02%
2024/02/26	2	48.55	1	49.00	49.00	1	8,870	0.01%
2024/02/23	1	49.24	0	0.00	48.50	1	8,971	0.01%
2024/02/22	16.1	49.09	0	0.00	49.00	16.1	8,973	0.18%
2024/02/21	0	0.00	6	49.77	49.55	-6	9,009	-0.07%
2024/02/20	8	49.47	0	0.00	49.20	8	9,182	0.09%
2024/02/19	0	50.10	0	0.00	50.00	0	9,162	0.00%
2024/02/16	0	0.00	1	49.46	50.00	-1	9,254	-0.01%
2024/02/15	2	48.98	0	0.00	49.35	2	9,323	0.02%
2024/02/05	0.1	49.24	0	0.00	49.05	0.1	9,356	0.00%
2024/02/01	3.1	50.70	0	50.60	50.70	3	9,271	0.03%
2024/01/31	0	49.40	0	0.00	49.10	0	9,321	0.00%
2024/01/30	1	49.80	0	0.00	49.50	1	9,409	0.01%
2024/01/26	0	50.10	0	0.00	50.00	0	9,673	0.00%
2024/01/25	0	51.10	0	0.00	50.50	0	9,699	0.00%
2024/01/24	0	52.47	1	53.00	51.40	-1	9,681	-0.01%
2024/01/23	0	0.00	1	51.30	51.70	-1	9,628	-0.01%
2024/01/22	0	0.00	0	51.40	51.50	0	9,589	0.00%
2024/01/19	1	50.30	0	0.00	50.30	1	9,606	0.01%
2024/01/18	0	0.00	13	49.85	50.40	-13	9,580	-0.14%
2024/01/17	1	49.80	3.1	49.32	49.15	-2	9,534	-0.02%
2024/01/12	4	51.90	1	52.20	51.60	3	9,351	0.03%
2024/01/11	1	52.39	1	53.10	52.10	0	9,297	0.00%
2024/01/10	1	53.40	1	53.00	52.20	0	9,242	0.00%
2024/01/09	18	53.62	17	54.40	54.70	1	8,994	0.01%
2024/01/08	1	52.20	31	52.61	52.90	-30	7,866	-0.38%
2024/01/05	3	48.97	5	49.00	48.90	-2	7,192	-0.03%
2024/01/04	32	49.17	0	0.00	48.65	32	7,219	0.44%
2024/01/03	32.1	49.51	22	49.37	49.40	10	7,236	0.14%
2024/01/02	0	51.10	2.2	51.15	50.70	-2.2	7,178	-0.03%
2023/12/29	1.1	51.22	0	0.00	51.30	1.1	7,236	0.02%
2023/12/28	0	0.00	1	51.90	51.60	-1	7,246	-0.01%
2023/12/27	69	52.83	23	52.70	52.10	46	7,194	0.64%
2023/12/26	1	51.40	1.1	51.71	51.50	-0.1	7,015	0.00%
2023/12/25	6	52.85	2.3	53.49	52.00	3.7	6,901	0.05%
2023/12/22	0.3	51.20	40	51.02	51.20	-39.7	6,432	-0.62%
2023/12/20	0	0.00	7	49.14	49.55	-7	6,172	-0.11%
2023/12/19	6	48.56	0	0.00	48.65	6	6,148	0.10%
2023/12/18	10	49.50	0	0.00	49.25	10	6,148	0.16%
2023/12/15	5	50.62	7.5	50.57	50.80	-2.5	6,065	-0.04%
2023/12/14	8	50.98	59	51.56	52.00	-51	5,873	-0.87%
2023/12/13	3	48.30	0	0.00	48.30	3	5,425	0.06%
2023/12/08	0	0.00	2	49.10	48.85	-2	5,475	-0.04%
2023/12/07	20	48.50	0	0.00	48.40	20	5,460	0.37%
2023/12/06	0	0.00	5	49.35	48.90	-5	5,428	-0.09%
2023/12/05	1	49.45	1	49.20	49.20	0	5,435	0.00%
2023/12/04	5	50.10	1	49.90	49.75	4	5,473	0.07%
2023/12/01	0	49.70	0	0.00	49.45	0	5,453	0.00%
2023/11/30	0.1	50.25	4	50.20	50.20	-3.9	5,414	-0.07%
2023/11/28	0	0.00	7	49.67	50.00	-7	5,348	-0.13%
2023/11/27	7	48.73	0	0.00	48.45	7	5,299	0.13%
2023/11/24	0	49.10	0	0.00	49.05	0	5,291	0.00%
2023/11/23	1	50.20	0	0.00	50.10	1	5,249	0.02%
2023/11/22	0	0.00	40	50.01	50.00	-40	5,226	-0.77%
2023/11/21	2	49.18	0	49.00	49.30	2	5,125	0.04%
2023/11/17	38	49.40	2	49.35	49.45	36	5,037	0.71%
2023/11/16	0	0.00	1	48.15	48.15	-1	4,841	-0.02%
2023/11/15	0	0.00	2	48.03	48.00	-2	4,817	-0.04%
2023/11/14	3	46.98	4	47.25	47.20	-1	4,728	-0.02%
2023/11/13	2	46.78	0	0.00	46.75	2	4,668	0.04%
2023/11/10	1	46.05	3	46.07	45.90	-2	4,645	-0.04%
2023/11/09	2	46.72	0	0.00	46.30	2	4,668	0.04%
2023/11/08	4	46.56	19	47.61	47.40	-15	4,731	-0.32%
2023/11/07	15	45.88	0	0.00	46.05	15	4,652	0.32%
2023/11/06	0.1	47.92	1	47.85	48.10	-0.9	4,602	-0.02%
2023/11/03	12.1	47.32	12	47.56	47.40	0	4,549	0.00%
2023/11/01	0	44.10	0	0.00	44.75	0	4,470	0.00%
2023/10/31	0.1	45.16	0	0.00	44.10	0.1	4,598	0.00%
2023/10/30	1	46.05	2	46.48	45.75	-1	4,807	-0.02%
2023/10/27	1	46.40	1	47.30	46.00	0	4,872	0.00%
2023/10/26	1	45.20	0	0.00	45.15	1	4,880	0.02%
2023/10/25	5	46.20	5	46.40	46.60	0	4,945	0.00%
2023/10/20	1	44.76	1	45.00	45.70	0	5,146	0.00%
2023/10/19	0	0.00	2	45.85	45.85	-2	5,182	-0.04%
2023/10/18	4.1	46.48	10	46.11	46.60	-5.9	5,274	-0.11%
2023/10/17	5	50.08	0	0.00	48.10	5	5,172	0.10%
2023/10/13	0	49.50	0	0.00	50.10	0	5,240	0.00%
2023/10/12	1	49.57	3	49.90	50.30	-2	5,366	-0.04%
2023/10/11	1	48.85	0	0.00	49.25	1	5,491	0.02%
2023/10/06	1.1	49.66	0	0.00	49.65	1.1	5,673	0.02%
2023/10/05	1	50.40	4	50.00	50.30	-3	6,014	-0.05%
2023/10/04	4	47.80	2	47.50	47.45	2	6,175	0.03%
2023/10/03	0	0.00	1	48.80	48.75	-1	6,183	-0.02%
2023/09/28	2.1	48.55	0	0.00	48.10	2.1	6,410	0.03%
2023/09/27	0	48.70	0	0.00	48.60	0	6,431	0.00%
2023/09/25	30	49.45	0	0.00	49.45	30	6,506	0.46%
2023/09/22	2	48.03	3	49.02	49.65	-1	6,536	-0.02%
2023/09/21	0	48.58	0	0.00	48.45	0	6,600	0.00%
2023/09/20	2	49.40	0	0.00	49.20	2	6,605	0.03%
2023/09/19	4	49.89	3	49.60	49.45	1	6,662	0.02%
2023/09/18	9	50.60	0	50.50	50.50	9	6,695	0.13%
2023/09/15	1	50.60	0	51.20	50.40	1	6,888	0.01%
2023/09/14	0	0.00	1	50.50	50.90	-1	6,926	-0.01%
2023/09/13	0.1	49.65	0	0.00	49.50	0.1	6,999	0.00%
2023/09/12	0.1	49.70	2	50.20	49.80	-1.9	7,080	-0.03%
2023/09/11	1	49.90	0	0.00	49.30	1	7,089	0.01%
2023/09/08	0	50.60	0	0.00	50.10	0	7,114	0.00%
2023/09/07	2.1	51.26	2	51.00	51.00	0.1	7,133	0.00%
2023/09/06	1.1	52.30	0	0.00	51.80	1.1	7,155	0.01%
2023/09/01	0	52.50	9	52.46	52.10	-9	7,380	-0.12%
2023/08/31	10	52.70	1	53.19	52.80	9	7,669	0.12%
2023/08/30	5.1	52.01	11	52.35	52.50	-5.9	8,030	-0.07%
2023/08/28	1	51.10	0	0.00	50.40	1	8,214	0.01%
2023/08/25	0.1	51.50	1	51.40	51.10	-0.9	8,264	-0.01%
2023/08/24	1	51.70	5	51.26	51.10	-4	8,394	-0.05%
2023/08/23	0	0.00	1	51.31	51.50	-1	8,696	-0.01%
2023/08/21	0	0.00	2	51.50	51.20	-2	8,833	-0.02%
2023/08/17	2	50.60	8	50.55	51.00	-6	8,893	-0.07%
2023/08/16	0.2	49.55	0	0.00	50.40	0.2	8,956	0.00%
2023/08/15	0.2	49.80	1	50.10	50.00	-0.8	8,958	-0.01%
2023/08/14	0	49.55	0	0.00	49.10	0	9,137	0.00%
2023/08/11	5	50.70	5	50.10	50.10	0	9,121	0.00%
2023/08/10	1	50.40	0	0.00	50.50	1	9,128	0.01%
2023/08/09	5.1	51.94	16	51.84	51.90	-10.9	9,074	-0.12%
2023/08/08	7	51.91	10	51.90	51.90	-3	9,086	-0.03%
2023/08/07	10	50.33	14	51.00	52.30	-4	9,133	-0.04%
2023/08/04	2	51.21	5	51.58	51.10	-3	9,024	-0.03%
2023/08/02	11.1	53.51	10	55.00	52.50	1.1	8,926	0.01%
2023/08/01	2	56.05	4	56.20	55.60	-2	8,713	-0.02%
2023/07/31	0.1	56.50	0	0.00	55.80	0.1	8,672	0.00%
2023/07/28	6	56.00	0	0.00	56.00	6	8,619	0.07%
2023/07/26	3	55.87	0	0.00	55.50	3	8,529	0.04%
2023/07/25	0	56.10	0	0.00	55.70	0	8,563	0.00%
2023/07/24	11	56.89	6	56.40	56.30	5	8,609	0.06%
2023/07/21	5	57.80	3	57.87	57.80	2	8,621	0.02%
2023/07/20	6	56.10	1	56.70	57.00	5	8,657	0.06%
2023/07/19	1	56.20	6	56.50	55.60	-5	8,690	-0.06%
2023/07/18	0	57.10	0	0.00	56.70	0	8,788	0.00%
2023/07/17	9	58.27	3	58.37	58.50	6	8,914	0.07%
2023/07/14	7	58.71	4	59.03	58.80	3	8,991	0.03%
2023/07/13	2	58.55	3	58.97	58.40	-1	8,953	-0.01%
2023/07/12	15	58.91	6.3	58.76	57.70	8.7	8,770	0.10%
2023/07/11	13	58.03	13	57.91	58.00	0	8,506	0.00%
2023/07/10	0	55.60	0	0.00	55.30	0	8,312	0.00%
2023/07/07	11	56.42	17	56.64	55.90	-6	8,305	-0.07%
2023/07/06	2	57.10	16	57.02	56.80	-14	8,385	-0.17%
2023/07/05	2.1	56.91	2	57.20	56.80	0.1	8,668	0.00%
2023/07/04	2	57.30	3	57.40	57.20	-1	9,133	-0.01%
2023/07/03	5	57.66	3	57.60	57.10	2	9,220	0.02%
2023/06/30	1	56.90	0	0.00	57.10	1	9,320	0.01%
2023/06/29	1	57.00	2	57.95	57.00	-1	9,382	-0.01%
2023/06/28	4	56.50	0	0.00	56.40	4	9,417	0.04%
2023/06/27	1.2	56.99	0	0.00	56.40	1.2	9,657	0.01%
2023/06/26	5.2	57.52	9	57.64	57.40	-3.8	9,898	-0.04%
2023/06/21	2	58.70	3	58.43	58.70	-1	10,018	-0.01%
2023/06/20	0	0.00	3	58.87	58.70	-3	9,944	-0.03%
2023/06/19	15	58.98	1	58.80	58.90	14	10,023	0.14%
2023/06/16	1	60.70	3	60.40	60.50	-2	10,044	-0.02%
2023/06/15	0	60.40	3	60.37	60.20	-3	10,095	-0.03%
2023/06/14	5.1	60.66	2	60.30	60.20	3.1	10,260	0.03%
2023/06/13	1	61.20	2	61.05	61.00	-1	10,510	-0.01%
2023/06/12	1	61.48	0	0.00	60.20	1	10,964	0.01%
2023/06/09	4	60.95	2	61.30	60.40	2	11,189	0.02%
2023/06/08	8.1	60.65	1	61.30	60.40	7.1	11,507	0.06%
2023/06/07	2	61.60	4	61.75	62.00	-2	11,855	-0.02%
2023/06/06	16	61.52	4	61.45	61.00	12	12,463	0.10%
2023/06/05	6	63.98	15	64.85	63.60	-9	12,483	-0.07%
2023/06/02	5	62.90	18	62.96	62.90	-13	12,292	-0.11%
2023/06/01	7	62.58	1	62.50	62.40	6	12,408	0.05%
2023/05/31	38.1	61.97	3	62.10	61.80	35.1	12,681	0.28%
2023/05/30	2	61.70	4	61.93	61.80	-2	13,018	-0.02%
2023/05/29	18	61.92	50	60.23	61.50	-32	13,433	-0.24%
2023/05/26	5.1	59.48	1	59.90	58.40	4.1	13,751	0.03%
2023/05/25	11	60.09	11	60.04	59.40	0	14,297	0.00%
2023/05/24	2	59.41	6	59.45	59.60	-4	14,541	-0.03%
2023/05/23	37	60.00	1	60.10	60.10	36	15,234	0.24%
2023/05/22	0	0.00	10	60.07	60.30	-10	15,543	-0.06%
2023/05/19	1.1	59.12	29	59.32	59.00	-27.9	15,668	-0.18%
2023/05/18	1	59.00	2	59.80	58.90	-1	15,860	-0.01%
2023/05/17	2	58.05	8	58.21	58.40	-6	16,248	-0.04%
2023/05/16	2	57.25	1	57.60	57.60	1	16,400	0.01%
2023/05/15	3	56.80	2	57.10	56.60	1	16,607	0.01%
2023/05/12	0.3	56.62	1	57.10	57.20	-0.7	17,142	0.00%
2023/05/11	7	57.63	4	57.35	56.00	3	17,695	0.02%
2023/05/10	14	56.98	8	57.20	57.50	6	18,116	0.03%
2023/05/09	1	57.50	1	56.80	56.80	0	18,824	0.00%
2023/05/08	13	57.70	2	57.50	57.40	11	19,949	0.06%
2023/05/05	0	57.10	6	57.20	57.30	-6	21,816	-0.03%
2023/05/04	5	57.00	0	0.00	56.80	5	22,378	0.02%
2023/05/03	1.1	56.61	1	56.60	56.50	0.1	22,607	0.00%
2023/05/02	4	57.33	3	57.47	57.50	1	22,964	0.00%
2023/04/28	6	56.97	3	56.90	56.70	3	23,193	0.01%
2023/04/27	1	56.60	1	56.00	56.20	0	23,205	0.00%
2023/04/25	3	55.74	4	56.55	55.90	-1	23,544	0.00%
2023/04/24	1	58.50	0	0.00	58.00	1	23,797	0.00%
2023/04/21	4.1	58.45	8	58.26	58.10	-3.9	23,910	-0.02%
2023/04/20	7	60.60	4	60.15	59.60	3	23,913	0.01%
2023/04/19	9	62.88	3	62.60	61.70	6	23,949	0.03%
2023/04/18	14	64.21	4	63.95	63.30	10	24,001	0.04%
2023/04/17	0	0.00	1	64.90	64.60	-1	24,530	0.00%
2023/04/14	1	64.10	2	64.45	64.30	-1	24,969	0.00%
2023/04/13	1	63.91	1	63.90	63.70	0	25,245	0.00%
2023/04/12	1	64.60	4	64.80	64.70	-3	25,380	-0.01%
2023/04/11	9	64.81	1.1	65.08	64.30	8	25,460	0.03%
2023/04/10	7	64.41	13	65.04	65.20	-6	25,447	-0.02%
2023/04/07	14.1	64.57	53	64.65	64.10	-38.9	25,252	-0.15%
2023/04/06	2	62.50	3	63.20	63.60	-1	24,885	0.00%
2023/03/31	0	62.50	7	62.50	62.60	-7	24,950	-0.03%
2023/03/30	2	62.10	4	61.78	62.00	-2	25,029	-0.01%
2023/03/29	7	61.59	1	62.10	61.60	6	25,176	0.02%
2023/03/28	4	62.75	4	62.58	61.70	0	25,355	0.00%
2023/03/27	8	63.93	12.3	63.91	63.60	-4.3	25,215	-0.02%
2023/03/24	8	63.64	12.4	63.20	63.00	-4.4	25,157	-0.02%
2023/03/23	1	63.30	6	63.22	63.10	-5	25,160	-0.02%
2023/03/22	2	63.40	1	63.60	63.30	1	25,290	0.00%
2023/03/21	8.7	63.57	4	62.78	62.70	4.7	25,422	0.02%
2023/03/20	2	62.85	16	62.84	63.20	-14	25,545	-0.05%
2023/03/17	0	0.00	1.1	61.73	62.20	-1.1	25,901	0.00%
2023/03/16	13.4	61.61	2	61.55	61.10	11.4	26,237	0.04%
2023/03/15	2.1	63.43	10	63.74	63.00	-7.9	26,537	-0.03%
2023/03/14	7	62.71	10	63.29	62.50	-3	26,978	-0.01%
2023/03/13	5.3	61.22	16	61.56	62.60	-10.7	27,719	-0.04%
2023/03/10	21	62.58	6	62.57	62.60	15	28,235	0.05%
2023/03/09	30	65.93	25	65.68	64.40	5	29,472	0.02%
2023/03/08	11	63.63	12	64.01	63.40	-1	29,774	0.00%
2023/03/07	9	65.31	10	65.18	64.90	-1	29,637	0.00%
2023/03/06	25	64.67	29	64.11	64.80	-4	29,643	-0.01%
2023/03/03	11	64.43	14	64.21	63.60	-3	29,568	-0.01%
2023/03/02	16	65.28	3	65.27	64.80	13	29,462	0.04%
2023/03/01	24	66.84	46.1	67.44	66.10	-22	29,189	-0.08%
2023/02/24	58.1	65.93	8	66.61	65.40	50.1	28,773	0.17%
2023/02/23	51	66.81	18	66.69	66.70	33	28,439	0.12%
2023/02/22	14	65.24	3	64.77	64.60	11	28,059	0.04%
2023/02/21	34	67.30	10	67.91	66.70	24	27,948	0.09%
2023/02/20	6	66.35	9	66.53	66.90	-3	27,536	-0.01%
2023/02/17	6	65.90	0	0.00	65.80	6	27,439	0.02%
2023/02/16	40	65.45	74.2	65.42	65.60	-34.1	27,622	-0.12%
2023/02/15	33	64.32	3	63.63	64.50	30	27,729	0.11%
2023/02/14	0	0.00	23	65.86	65.50	-23	27,359	-0.08%
2023/02/13	5	65.66	5	65.72	65.20	0	27,496	0.00%
2023/02/10	19	66.20	5	66.64	65.50	14	27,637	0.05%
2023/02/09	17	66.84	31	67.23	67.70	-14	27,428	-0.05%
2023/02/08	61	66.66	91	65.86	66.30	-30	27,527	-0.11%
2023/02/07	15	66.34	15	66.27	66.10	0	27,519	0.00%
2023/02/06	9.1	66.25	40	66.53	68.70	-30.9	27,040	-0.11%
2023/02/03	64.1	67.80	68	67.34	65.10	-3.9	26,040	-0.02%
2023/02/02	0	0.00	25.1	66.81	66.90	-25.1	24,490	-0.10%
2023/02/01	9.2	60.91	3	60.50	60.90	6.2	24,173	0.03%
2023/01/31	17.1	60.26	14	60.45	60.80	3.1	24,234	0.01%
2023/01/30	10	58.61	2	58.60	59.50	8	24,065	0.03%
2023/01/17	0	0.00	1	57.10	57.20	-1	24,033	0.00%
2023/01/16	2	57.20	4	57.25	57.20	-2	24,166	-0.01%
2023/01/13	10	58.08	4	57.80	57.30	6	24,282	0.02%
2023/01/12	5	60.06	28	59.91	59.50	-23	24,235	-0.10%
2023/01/11	1	59.10	13	59.59	59.00	-12	24,121	-0.05%
2023/01/10	1	58.80	23	58.86	58.80	-22	24,312	-0.09%
2023/01/09	5	59.30	2	59.40	58.70	3	24,559	0.01%
2023/01/06	8	58.74	6	59.22	58.50	2	24,854	0.01%
2023/01/05	13	59.18	5	59.84	58.70	8	25,296	0.03%
2023/01/04	10.1	58.97	7	59.24	58.80	3.1	25,241	0.01%
2023/01/03	6	58.30	9	57.76	58.10	-3	25,223	-0.01%
2022/12/30	5	56.52	8	56.23	55.70	-3	25,198	-0.01%
2022/12/29	1	55.60	1	55.79	55.70	0	25,355	0.00%
2022/12/28	2	56.65	1	57.10	55.70	1	25,989	0.00%
2022/12/26	20	55.50	0	0.00	55.70	20	26,380	0.08%
2022/12/23	1	55.00	10	54.92	55.00	-9	26,855	-0.03%
2022/12/22	0	0.00	1	55.91	55.40	-1	27,133	0.00%
2022/12/21	4	54.47	0	0.00	55.80	4	27,737	0.01%
2022/12/20	5	54.74	6	54.85	54.40	-1	28,192	0.00%
2022/12/19	0.1	56.78	0	0.00	56.40	0.1	28,938	0.00%
2022/12/16	3	57.57	3	57.67	57.20	0	29,573	0.00%
2022/12/15	22	58.79	1	58.50	58.20	21	30,474	0.07%
2022/12/14	49	58.36	41	58.18	58.40	8	31,185	0.03%
2022/12/13	4	59.80	4	60.20	58.40	0	31,538	0.00%
2022/12/12	2	59.40	2	59.45	58.90	0	31,888	0.00%
2022/12/09	11.1	60.19	5	60.32	59.40	6.1	31,984	0.02%
2022/12/08	12	59.47	8	59.49	59.90	4	31,994	0.01%
2022/12/07	16	58.74	9	60.18	58.00	7	32,125	0.02%
2022/12/06	25	61.02	53	61.02	59.90	-28	32,225	-0.09%
2022/12/05	46	61.18	19	61.36	60.40	27	32,529	0.08%
2022/12/02	18	58.68	16	59.02	59.10	2	31,931	0.01%
2022/12/01	80.2	59.32	54	59.35	57.80	26.1	31,833	0.08%
2022/11/30	20	55.66	27	56.46	57.60	-7	31,310	-0.02%
2022/11/29	20	52.40	2	50.80	52.40	18	31,608	0.06%
2022/11/28	1	52.30	0	0.00	51.50	1	33,714	0.00%
2022/11/25	0	0.00	1	53.50	52.70	-1	34,360	0.00%
2022/11/24	1	53.20	0	53.80	53.40	1	35,383	0.00%
2022/11/23	2	52.95	1	52.50	52.40	1	35,608	0.00%
2022/11/22	1	52.70	1	53.10	52.80	0	35,980	0.00%
2022/11/21	6	54.12	1	54.90	52.80	5	37,064	0.01%
2022/11/18	2	54.30	2	54.35	53.40	0	37,282	0.00%
2022/11/17	3	54.97	5	54.94	54.70	-2	38,061	-0.01%
2022/11/16	1	54.40	10	54.30	54.50	-9	38,499	-0.02%
2022/11/15	1	54.29	1	54.20	54.30	0	38,967	0.00%
2022/11/14	1	54.30	1	54.30	54.30	0	39,829	0.00%
2022/11/11	4	54.63	6	52.88	52.40	-2	40,889	0.00%
2022/11/10	0	53.40	4	52.80	52.70	-4	41,712	-0.01%
2022/11/09	11	53.25	6	53.27	53.40	5	42,307	0.01%
2022/11/08	4	53.38	5	53.46	51.80	-1	43,100	0.00%
2022/11/07	2	53.20	26	53.27	52.50	-24	43,801	-0.05%
2022/11/04	11	52.96	36	53.33	53.50	-25	44,700	-0.06%
2022/11/03	41	52.43	13	51.32	52.70	28	44,986	0.06%
2022/11/02	2	51.10	4	50.40	50.50	-2	45,218	0.00%
2022/11/01	2	50.40	5	50.64	50.90	-3	46,009	-0.01%
2022/10/31	1	50.30	0	49.50	50.50	1	46,929	0.00%
2022/10/28	1	49.59	3	48.92	48.30	-2	48,686	0.00%
2022/10/27	3	49.52	3	49.60	50.30	0	49,722	0.00%
2022/10/26	2	49.20	1	48.75	48.40	1	50,392	0.00%
2022/10/25	1	49.65	2	49.35	49.05	-1	51,129	0.00%
2022/10/24	25	50.30	20	49.60	49.65	5	52,478	0.01%
2022/10/21	0	50.00	1	50.00	49.25	-1	54,504	0.00%
2022/10/20	5	50.74	12	50.58	51.00	-7	55,537	-0.01%
2022/10/19	2	52.55	4	52.48	51.70	-2	56,959	0.00%
2022/10/18	1	52.00	10	52.50	52.00	-9	58,860	-0.02%
2022/10/17	26	52.25	12	51.55	52.50	14	62,994	0.02%
2022/10/14	20	51.92	21	50.92	51.70	-1	65,525	0.00%
2022/10/13	37	51.04	39	50.49	49.05	-2	66,365	0.00%
2022/10/12	17	51.35	19	51.42	53.00	-2	66,666	0.00%
2022/10/11	14	51.59	15.5	52.02	51.60	-1.5	67,341	0.00%
2022/10/07	8	56.56	6	55.75	55.90	2	67,859	0.00%
2022/10/06	10.5	55.49	11	55.25	56.50	-0.5	69,128	0.00%
2022/10/05	7	56.52	7	57.66	55.00	0	70,843	0.00%
2022/10/04	16	55.77	10	56.01	55.90	6	71,871	0.01%
2022/10/03	10	53.99	8	54.58	54.30	2	72,857	0.00%
2022/09/30	15	52.93	14	52.13	54.80	1	75,063	0.00%
2022/09/29	13	53.35	13	53.22	53.30	0	77,665	0.00%
2022/09/28	28	54.26	34.1	53.69	52.00	-6.1	81,115	-0.01%
2022/09/27	15	55.75	21	55.65	56.60	-6	82,606	-0.01%
2022/09/26	50	58.36	16	59.16	56.00	34	83,725	0.04%
2022/09/23	12.1	61.83	28	62.61	60.80	-15.9	84,788	-0.02%
2022/09/22	50	64.22	48	63.75	62.70	2	85,208	0.00%
2022/09/21	24	63.79	32	64.02	64.50	-8	85,680	-0.01%
2022/09/20	22	62.83	26	62.60	62.80	-4	87,623	0.00%
2022/09/19	4	62.02	12	61.75	61.30	-8	87,693	-0.01%
2022/09/16	18	61.72	20	61.76	61.20	-2	87,845	0.00%
2022/09/15	9	62.01	12	61.84	61.30	-3	88,657	0.00%
2022/09/14	17	60.97	7	61.10	62.60	10	89,958	0.01%
2022/09/13	59	62.86	42	63.32	62.20	17	89,566	0.02%
2022/09/12	71	63.75	68	63.10	63.30	3	89,038	0.00%
2022/09/08	8	60.89	13	60.92	60.80	-5	88,042	-0.01%
2022/09/07	9	60.34	8	60.40	60.40	1	87,776	0.00%
2022/09/06	30	62.37	21	62.17	60.10	9	87,085	0.01%
2022/09/05	50	64.50	48.1	64.42	63.40	1.9	86,076	0.00%
2022/09/02	332	65.61	394.3	63.99	63.90	-62.3	84,883	-0.07%	大買/大賣/
2022/09/01	48.1	61.32	3	60.87	60.20	45.1	82,647	0.05%
2022/08/31	58.1	61.83	63	62.04	62.30	-4.9	81,807	-0.01%
2022/08/30	8	59.49	4	59.48	59.10	4	80,656	0.00%
2022/08/29	7	58.67	1	59.10	58.70	6	80,251	0.01%
2022/08/26	82	62.05	48	62.04	61.60	34	79,833	0.04%
2022/08/25	25	60.80	20	61.14	61.00	5	78,831	0.01%
2022/08/24	16.1	60.05	14	59.22	59.50	2	78,464	0.00%
2022/08/23	13	60.45	10.1	60.73	60.20	2.9	77,650	0.00%
2022/08/22	27	62.67	29	61.80	61.00	-2	77,073	0.00%
2022/08/19	35	65.04	33	65.34	63.90	2	76,527	0.00%
2022/08/18	36	65.41	63	64.51	64.20	-27	75,462	-0.04%
2022/08/17	39	64.54	61	64.76	65.50	-22	74,055	-0.03%
2022/08/16	33	64.46	21	63.71	62.50	12	72,978	0.02%
2022/08/15	44.1	61.36	53	61.92	64.50	-9	72,200	-0.01%
2022/08/12	35	64.08	42	64.09	63.20	-7	71,105	-0.01%
2022/08/11	48	63.50	28	63.72	63.80	20	70,103	0.03%
2022/08/10	33	60.76	42	61.42	62.00	-9	69,002	-0.01%
2022/08/09	19	59.84	39	59.96	59.70	-20	68,156	-0.03%
2022/08/08	72	59.23	51	59.51	60.40	21	67,502	0.03%
2022/08/05	47	60.53	52	59.94	62.00	-5	66,539	-0.01%
2022/08/04	66.1	60.15	59	59.73	58.30	7.1	65,593	0.01%
2022/08/03	33	64.18	39	65.34	63.30	-6	63,697	-0.01%
2022/08/02	35	64.63	25	64.28	64.30	10	62,596	0.02%
2022/08/01	28.1	65.71	36	66.02	65.80	-7.9	61,911	-0.01%
2022/07/29	61	65.77	71	65.74	65.10	-10	61,030	-0.02%
2022/07/28	149	66.81	140.1	66.67	65.40	8.9	59,645	0.01%	大買/大賣/
2022/07/27	25.1	63.86	16	63.87	64.70	9.1	57,530	0.02%
2022/07/26	89	65.86	66.2	66.01	64.20	22.9	56,412	0.04%
2022/07/25	102	66.25	90	66.44	66.60	12	55,233	0.02%	大買/
2022/07/22	202.1	67.43	179.1	67.43	64.70	23.1	53,167	0.04%	大買/大賣/
2022/07/21	104	63.85	121	63.83	65.60	-17	48,899	-0.03%	大買/大賣/
2022/07/20	32	59.98	56	60.13	59.70	-24	46,099	-0.05%
2022/07/19	28	58.59	24	58.98	58.10	4	44,897	0.01%
2022/07/18	41.1	60.26	59	60.59	59.10	-17.9	44,100	-0.04%
2022/07/15	36	60.03	25	60.69	58.90	11	42,995	0.03%
2022/07/14	30	59.94	25	59.76	60.70	5	42,083	0.01%
2022/07/13	363	60.89	368.1	58.64	58.40	-5.1	40,525	-0.01%	大買/大賣/
2022/07/12	348	60.04	652	59.49	57.60	-304	38,521	-0.79%	大買/大賣/鉅額交易
2022/07/11	266	59.69	282.1	60.13	60.90	-16.1	36,860	-0.04%	大買/大賣/
2022/07/08	133	61.02	80.2	61.26	60.50	52.8	35,597	0.15%	大買/
2022/07/07	408.3	59.13	134	59.53	61.70	274.2	33,181	0.83%	大買/大賣/鉅額交易
2022/07/06	107	59.82	449	59.45	56.90	-342	30,092	-1.14%	大買/大賣/鉅額交易
2022/07/05	92	58.55	167	59.04	60.70	-75	26,355	-0.28%	大賣/
2022/07/04	384	50.59	50	51.97	55.20	334	24,146	1.38%	大買/鉅額交易
2022/07/01	49	50.51	32	50.43	50.20	17	22,541	0.08%
2022/06/30	43.1	49.28	55	49.95	48.90	-12	20,532	-0.06%
2022/06/29	81	55.12	64.1	55.38	52.00	17	19,418	0.09%
2022/06/28	156.1	58.72	403.1	58.48	57.70	-247	17,930	-1.38%	大買/大賣/鉅額交易
2022/06/27	17	57.26	26	57.52	57.80	-9	15,291	-0.06%
2022/06/24	318	49.71	52.1	51.48	52.60	265.9	14,754	1.80%	大買/鉅額交易
2022/06/23	60	48.67	60	48.66	47.90	0	14,113	0.00%
2022/06/22	62	47.42	64	48.15	49.70	-2	13,272	-0.02%
2022/06/21	4	45.75	7.1	43.55	46.30	-3	11,791	-0.03%
2022/06/20	14	43.53	12	43.63	42.10	2	11,763	0.02%
2022/06/17	15	44.28	16	44.55	44.00	-1	11,742	-0.01%
2022/06/16	70	46.81	73	46.68	45.05	-3	11,870	-0.03%
2022/06/15	28	45.96	43	46.38	45.75	-15	11,921	-0.13%
2022/06/14	4	45.45	7	45.78	46.45	-3	12,146	-0.02%
2022/06/13	29	46.04	4	45.66	45.60	25	12,401	0.20%
2022/06/10	3	47.65	3	47.45	47.40	0	12,611	0.00%
2022/06/09	2	47.95	1.1	48.25	48.20	0.9	12,786	0.01%
2022/06/08	3	48.47	22	48.64	48.05	-19	13,083	-0.15%
2022/06/07	4	48.65	1	48.30	48.15	3	13,501	0.02%
2022/06/06	4	49.23	4	49.58	49.00	0	13,971	0.00%
2022/06/02	40	49.92	27	50.77	49.25	13	14,489	0.09%
2022/06/01	53	49.88	32	50.14	49.55	21	14,792	0.14%
2022/05/31	7	49.18	18	49.66	50.00	-11	15,290	-0.07%
2022/05/30	2	47.90	2	48.05	48.15	0	16,732	0.00%
2022/05/27	8	47.95	15	47.89	47.05	-7	17,646	-0.04%
2022/05/25	1	45.65	1	46.05	46.00	0	18,054	0.00%
2022/05/24	4	46.71	1	45.95	45.95	3	18,678	0.02%
2022/05/23	1	47.80	0	47.75	47.30	1	18,733	0.01%
2022/05/20	5	46.84	2	46.90	47.00	3	19,058	0.02%
2022/05/19	4	45.94	4	46.35	46.70	0	19,154	0.00%
2022/05/18	1	46.75	1	46.90	47.20	0	19,316	0.00%
2022/05/17	3	46.90	5	46.61	47.20	-2	19,454	-0.01%
2022/05/16	6	46.44	1	45.96	45.70	5	19,732	0.03%
2022/05/13	7	45.79	10	45.98	45.90	-3	19,998	-0.02%
2022/05/12	12	45.09	18	45.15	44.95	-6	20,310	-0.03%
2022/05/11	8	45.27	7	45.89	46.15	1	20,437	0.00%
2022/05/10	2	46.15	1	46.25	46.45	1	20,644	0.00%
2022/05/09	8.1	47.61	8	46.38	45.65	0.1	21,260	0.00%
2022/05/06	5	49.51	3	49.95	49.95	2	21,534	0.01%
2022/05/05	0	0.00	3	51.00	51.00	-3	22,316	-0.01%
2022/05/04	5	49.41	14	48.91	49.30	-9	22,796	-0.04%
2022/05/03	2	47.95	2	48.33	48.45	0	23,723	0.00%
2022/04/29	17	50.32	6	49.57	47.60	11	24,171	0.05%
2022/04/28	5	49.01	6	48.69	48.60	-1	24,509	0.00%
2022/04/27	4	48.23	10	48.49	48.60	-6	24,884	-0.02%
2022/04/26	2	49.65	1	49.10	49.80	1	25,059	0.00%
2022/04/25	7	48.96	7	48.86	48.75	0	25,311	0.00%
2022/04/22	8	51.25	1	51.10	51.10	7	25,912	0.03%
2022/04/21	7.1	52.73	5	52.80	53.00	2.1	26,781	0.01%
2022/04/20	4	53.78	5	53.94	53.10	-1	27,371	0.00%
2022/04/19	3	53.73	2	53.95	53.20	1	28,103	0.00%
2022/04/18	3	54.09	4	54.10	53.20	-1	29,264	0.00%
2022/04/15	6	54.32	2	54.65	54.20	4	29,725	0.01%
2022/04/14	5	56.52	6	56.47	56.10	-1	30,518	0.00%
2022/04/13	0	0.00	8	56.32	56.60	-8	31,079	-0.03%
2022/04/12	4	54.40	1	55.40	54.00	3	31,573	0.01%
2022/04/11	7.1	55.28	0	0.00	54.00	7.1	32,647	0.02%
2022/04/08	3	56.30	3	56.70	56.70	0	33,380	0.00%
2022/04/07	6.2	56.55	2.1	56.24	55.70	4.1	33,765	0.01%
2022/04/06	1	59.30	2.1	59.10	58.80	-1.1	34,281	0.00%
2022/04/01	3	58.57	3	59.07	60.00	0	35,009	0.00%
2022/03/31	0	0.00	2.2	59.22	59.20	-2.2	35,554	-0.01%
2022/03/30	0	0.00	1	60.80	60.30	-1	37,297	0.00%
2022/03/29	3	59.80	3	59.87	59.80	0	38,605	0.00%
2022/03/28	1	58.21	4	58.90	59.70	-3	40,366	-0.01%
2022/03/25	8	61.17	16	60.24	59.30	-8	41,209	-0.02%
2022/03/24	18.2	60.76	11.1	60.70	61.80	7.1	42,122	0.02%
2022/03/23	7	60.13	23	59.45	59.70	-16	42,768	-0.04%
2022/03/22	7	59.03	3	58.77	59.30	4	43,683	0.01%
2022/03/21	23	59.70	14.4	59.81	58.50	8.7	44,434	0.02%
2022/03/18	0	58.65	10	58.62	58.50	-10	44,939	-0.02%
2022/03/17	14.4	58.33	3	58.70	58.60	11.4	45,225	0.03%
2022/03/16	10	56.73	11	56.24	56.20	-1	45,677	0.00%
2022/03/15	5	56.28	5	56.16	55.60	0	46,642	0.00%
2022/03/14	1	58.39	14	57.49	57.70	-13	47,603	-0.03%
2022/03/11	2	57.05	12	57.47	57.80	-10	49,421	-0.02%
2022/03/10	13.1	57.91	6	58.65	58.10	7.1	50,458	0.01%
2022/03/09	43.2	57.42	7	56.89	56.10	36.2	52,280	0.07%
2022/03/08	31	58.67	22	57.66	56.80	9	53,122	0.02%
2022/03/07	35	61.17	36	62.30	60.10	-1	53,870	0.00%
2022/03/04	45	65.41	87	64.55	64.30	-42	54,730	-0.08%
2022/03/03	119.7	68.22	26	68.47	65.40	93.7	55,378	0.17%	大買/
2022/03/02	38.2	62.75	28	64.68	66.90	10.2	55,289	0.02%
2022/03/01	19	59.69	6	59.87	60.90	13	56,108	0.02%
2022/02/25	18	59.04	6	58.53	57.90	12	56,859	0.02%
2022/02/24	18	58.24	21	60.54	57.70	-3	58,297	-0.01%
2022/02/23	7	62.20	13	61.89	62.10	-6	58,653	-0.01%
2022/02/22	10	63.02	0	0.00	61.50	10	61,135	0.02%
2022/02/21	22.1	65.05	5	64.40	64.40	17.1	62,116	0.03%
2022/02/18	3	65.27	26	64.26	65.80	-23	64,354	-0.04%
2022/02/17	10	65.16	1	64.90	65.20	9	66,364	0.01%
2022/02/16	23	65.02	4.4	65.02	64.40	18.6	69,945	0.03%
2022/02/15	20	64.56	15	63.26	63.00	5	72,472	0.01%
2022/02/14	15	64.47	31	64.44	63.90	-16	72,684	-0.02%
2022/02/11	6	67.70	16	67.31	68.30	-10	72,541	-0.01%
2022/02/10	28.4	68.24	37	67.86	67.70	-8.6	72,614	-0.01%
2022/02/09	28	69.34	61	68.07	67.90	-33	72,466	-0.05%
2022/02/08	12.1	66.52	15	66.51	66.90	-2.9	71,804	0.00%
2022/02/07	24	64.62	6	63.52	67.00	18	71,431	0.03%
2022/01/26	21.2	63.83	31	63.89	63.80	-9.8	70,997	-0.01%
2022/01/25	52.1	64.88	46	64.45	62.60	6.1	70,780	0.01%
2022/01/24	19	67.34	15.1	67.25	67.00	4	70,115	0.01%
2022/01/21	22	69.21	23	69.27	69.10	-1	69,798	0.00%
2022/01/20	25	68.54	21.2	68.72	69.20	3.8	69,315	0.01%
2022/01/19	10	69.54	12.1	69.58	69.90	-2	69,702	0.00%
2022/01/18	14	70.78	10	70.79	70.50	4	70,003	0.01%
2022/01/17	44	70.78	34	71.11	70.60	10	72,127	0.01%
2022/01/14	83.2	67.88	74.5	67.64	69.00	8.7	75,490	0.01%
2022/01/13	74	70.79	28	71.55	71.00	46	76,728	0.06%
2022/01/12	46	72.41	26	72.19	72.00	20	76,617	0.03%
2022/01/11	39.3	74.75	34.2	75.37	72.30	5.1	76,497	0.01%
2022/01/10	23	78.36	21	77.56	79.60	2	75,611	0.00%
2022/01/07	38.2	79.19	45.1	79.36	78.00	-7	75,101	-0.01%
2022/01/06	10.1	81.18	64	80.01	82.00	-53.9	74,186	-0.07%
2022/01/05	38.3	82.76	32.2	82.50	81.60	6.1	73,565	0.01%
2022/01/04	66.3	86.47	49.2	86.43	84.60	17	72,904	0.02%
2022/01/03	27.5	86.07	65	86.06	86.00	-37.5	71,769	-0.05%
2021/12/30	9	84.46	10	84.57	84.80	-1	70,921	0.00%
2021/12/29	19	84.07	34	84.46	85.80	-15	70,467	-0.02%
2021/12/28	31	84.10	56	83.73	83.00	-25	69,792	-0.04%
2021/12/27	30.1	86.44	36	86.83	85.60	-5.9	69,030	-0.01%
2021/12/24	235.1	88.34	208	87.24	86.40	27.1	68,493	0.04%	大買/大賣/
2021/12/23	22.1	86.24	45	86.80	87.10	-22.9	66,633	-0.03%
2021/12/22	87.2	85.94	273	84.83	83.80	-185.8	65,222	-0.28%	大賣/鉅額交易
2021/12/21	188	83.95	25	83.43	83.00	163	63,397	0.26%	大買/鉅額交易
2021/12/20	44.2	82.25	95.1	83.69	84.90	-50.9	62,609	-0.08%
2021/12/17	99	81.48	67	80.90	80.80	32	61,374	0.05%
2021/12/16	41.1	81.71	46	82.34	83.30	-4.9	60,439	-0.01%
2021/12/15	221	77.29	232	77.97	80.10	-11	59,346	-0.02%	大買/大賣/
2021/12/14	98.2	77.55	108	76.94	75.70	-9.9	58,582	-0.02%	大賣/
2021/12/13	34	81.11	44	80.67	80.10	-10	57,890	-0.02%
2021/12/10	77	81.38	45.1	80.94	80.70	31.9	57,413	0.06%
2021/12/09	98	82.90	94	82.08	81.30	4	56,784	0.01%
2021/12/08	105	84.93	90.5	83.21	81.30	14.5	55,622	0.03%	大買/
2021/12/07	67.1	86.47	52	87.16	84.00	15.1	54,330	0.03%
2021/12/06	89	85.14	69	85.48	86.10	20	52,273	0.04%
2021/12/03	43.2	84.36	91	85.17	85.20	-47.8	50,932	-0.09%
2021/12/02	80.1	82.71	62	81.58	80.20	18.1	48,676	0.04%
2021/12/01	25.1	78.89	34.5	81.71	83.40	-9.4	47,284	-0.02%
2021/11/30	69	80.37	57	80.73	77.50	12	45,911	0.03%
2021/11/29	69	75.54	36	76.58	78.00	33	44,541	0.07%
2021/11/26	55.7	78.44	78.1	77.78	77.80	-22.4	43,241	-0.05%
2021/11/25	295	82.40	276.5	81.16	81.00	18.5	41,666	0.04%	大買/大賣/
2021/11/24	231.1	80.17	244	79.12	79.40	-12.9	39,840	-0.03%	大買/大賣/
2021/11/23	100.2	79.98	236.2	78.64	78.40	-136	38,800	-0.35%	大賣/鉅額交易
2021/11/22	94	87.84	66	88.53	86.70	28	36,977	0.08%
2021/11/19	133.1	89.08	171	89.06	87.60	-38	35,950	-0.11%	大買/大賣/
2021/11/18	123	86.53	72	86.25	86.10	51	33,342	0.15%	大買/
2021/11/17	267	85.16	78	84.85	87.50	189	31,980	0.59%	大買/鉅額交易
2021/11/16	95.6	87.22	291.2	87.07	82.10	-195.6	29,613	-0.66%	大賣/鉅額交易
2021/11/15	401.5	93.49	384.5	90.10	90.90	17.1	27,416	0.06%	大買/大賣/
2021/11/12	149.4	87.16	134	88.16	90.90	15.4	23,622	0.07%	大買/大賣/
2021/11/11	13	83.65	5	83.50	82.70	8	20,738	0.04%
2021/11/10	6	83.73	25	88.74	89.60	-19	20,223	-0.09%
2021/11/09	4	80.48	0	0.00	81.50	4	19,998	0.02%
2021/11/08	9	73.20	5	74.18	77.00	4	19,674	0.02%
2021/11/05	2	68.35	2	69.85	70.00	0	19,478	0.00%
2021/11/04	0	0.00	2	71.65	67.00	-2	19,373	-0.01%
2021/11/03	4	68.50	15	65.73	71.20	-11	19,313	-0.06%
2021/11/02	11.1	70.69	23	72.32	68.20	-12	18,997	-0.06%
2021/11/01	14	70.01	8	70.36	72.10	6	18,681	0.03%
2021/10/29	8	65.26	38	63.02	65.60	-30	18,466	-0.16%
2021/10/28	25.1	59.60	44	58.75	59.70	-18.9	18,452	-0.10%
2021/10/27	74	59.86	12	59.93	60.00	62	18,184	0.34%
2021/10/26	15	53.50	57	55.17	58.30	-42	17,528	-0.24%
2021/10/25	175	52.86	117.5	52.62	53.00	57.5	16,933	0.34%	大買/大賣/
2021/10/22	117.1	51.65	144.5	52.27	52.50	-27.5	14,480	-0.19%	大買/大賣/
2021/10/21	68.5	47.45	147	47.50	48.25	-78.5	10,349	-0.76%	大賣/
2021/10/20	214	40.97	60.1	43.36	43.90	153.9	8,083	1.90%	大買/鉅額交易
2021/10/19	98	38.71	93	38.78	39.95	5	7,487	0.07%
2021/10/18	1	37.15	39	38.19	38.40	-38	6,797	-0.56%
2021/10/15	0	0.00	2	35.10	34.95	-2	6,498	-0.03%
2021/10/14	0	34.35	0	0.00	34.05	0	6,485	0.00%
2021/10/13	1	33.85	0	0.00	33.95	1	6,504	0.02%
2021/10/12	1	34.35	0	0.00	34.35	1	6,507	0.02%
2021/10/07	1	35.50	0	0.00	35.95	1	6,559	0.02%
2021/10/06	0	34.95	0	0.00	34.95	0	6,606	0.00%
2021/10/04	7	34.50	0	0.00	33.95	7	6,662	0.11%
2021/10/01	4	35.47	0	0.00	34.90	4	6,716	0.06%
2021/09/30	0	0.00	1	36.80	36.80	-1	6,735	-0.01%
2021/09/29	8	37.08	6	36.80	36.65	2	6,833	0.03%
2021/09/28	1	38.50	0	0.00	38.35	1	6,804	0.01%
2021/09/27	13	38.12	4.1	39.07	37.85	8.9	6,787	0.13%
2021/09/24	7	37.26	2	37.55	37.10	5	6,714	0.07%
2021/09/23	2	36.90	0	0.00	36.95	2	6,777	0.03%
2021/09/22	4	36.10	1	36.05	36.15	3	6,928	0.04%
2021/09/17	0	37.75	1	37.45	37.40	-1	7,059	-0.01%
2021/09/16	1	37.95	8	38.19	38.40	-7	6,981	-0.10%
2021/09/15	5	36.15	0	0.00	36.15	5	6,894	0.07%
2021/09/14	5	36.90	6	37.05	36.90	-1	6,957	-0.01%
2021/09/13	0	0.00	7	37.25	37.85	-7	6,938	-0.10%
2021/09/09	1	34.60	0	0.00	34.60	1	7,102	0.01%
2021/09/01	6	35.93	0	0.00	36.05	6	8,516	0.07%
2021/08/30	0	35.55	0.2	35.65	35.85	-0.2	8,652	0.00%
2021/08/27	0	0.00	0.3	35.32	35.15	-0.3	8,678	0.00%
2021/08/25	1	35.75	1	35.95	35.75	0	8,821	0.00%
2021/08/24	3	35.30	4	35.65	35.25	-1	9,016	-0.01%
2021/08/23	4	35.16	1	35.55	35.50	3	9,076	0.03%
2021/08/20	2	35.20	5	35.12	34.65	-3	9,169	-0.03%
2021/08/19	2	34.63	4	35.40	34.65	-2	9,207	-0.02%
2021/08/18	0	0.00	1	36.05	36.10	-1	9,247	-0.01%
2021/08/17	7	36.09	1	35.50	35.35	6	9,273	0.06%
2021/08/16	2	37.10	1	36.65	36.40	1	9,332	0.01%
2021/08/13	21	37.73	2	37.00	37.00	19	9,400	0.20%
2021/08/11	1	38.50	4	37.95	37.80	-3	9,679	-0.03%
2021/08/10	1	39.25	2	38.95	38.90	-1	9,767	-0.01%
2021/08/09	12	38.84	0	0.00	38.60	12	9,968	0.12%
2021/08/06	0	0.00	6	40.90	40.35	-6	10,073	-0.06%
2021/08/05	1	41.10	16	41.71	41.90	-15	10,230	-0.15%
2021/08/04	7	41.39	21	41.37	41.55	-14	10,568	-0.13%
2021/08/03	2	40.38	11	40.95	41.45	-9	10,726	-0.08%
2021/08/02	0.5	40.02	7	39.75	39.95	-6.5	10,541	-0.06%
2021/07/30	11	38.78	6	39.12	39.25	5	10,549	0.05%
2021/07/29	0	0.00	4	36.83	37.90	-4	10,492	-0.04%
2021/07/28	4.2	35.60	1	36.85	35.35	3.2	10,650	0.03%
2021/07/27	0.2	37.00	4	37.94	36.75	-3.8	11,139	-0.03%
2021/07/26	1	38.00	0	0.00	38.00	1	11,536	0.01%
2021/07/23	1	37.70	0	0.00	37.20	1	11,968	0.01%
2021/07/21	5	37.00	1	37.10	36.45	4	12,772	0.03%
2021/07/20	15	37.23	0	0.00	36.85	15	13,624	0.11%
2021/07/19	0	0.00	4	37.43	37.50	-4	14,204	-0.03%
2021/07/16	1	37.70	0	0.00	37.60	1	14,660	0.01%
2021/07/14	1	37.05	2	37.13	36.60	-1	15,345	-0.01%
2021/07/13	3	38.07	2	38.28	37.40	1	16,141	0.01%
2021/07/12	2	38.08	4	37.95	37.80	-2	16,954	-0.01%
2021/07/09	0	37.70	2	38.30	37.80	-2	17,653	-0.01%
2021/07/08	3	37.75	2	38.58	37.95	1	17,835	0.01%
2021/07/07	4	38.83	2	38.20	38.15	2	18,004	0.01%
2021/07/06	6	38.49	2	38.50	38.30	4	18,135	0.02%
2021/07/05	0	0.00	8	39.54	39.75	-8	18,084	-0.04%
2021/07/02	0.1	38.85	1	38.70	38.85	-1	18,091	-0.01%
2021/07/01	15	38.58	1	38.70	38.45	14	18,302	0.08%
2021/06/29	5.2	39.92	0	0.00	39.20	5.2	18,468	0.03%
2021/06/28	2	41.10	12	41.28	41.05	-10	18,540	-0.05%
2021/06/25	2	40.80	1	41.35	40.50	1	18,401	0.01%
2021/06/24	0	0.00	4	40.84	40.85	-4	18,544	-0.02%
2021/06/23	6	40.66	0	0.00	40.80	6	18,455	0.03%
2021/06/22	6	39.95	2.1	40.66	39.50	3.9	18,352	0.02%
2021/06/21	9	39.25	6	39.81	40.35	3	18,246	0.02%
2021/06/18	2	40.90	2.1	39.98	39.95	-0.1	18,080	0.00%
2021/06/17	10	39.30	8.1	40.62	40.60	1.9	17,986	0.01%
2021/06/16	7	41.07	13	40.87	40.10	-6	17,926	-0.03%
2021/06/15	69	40.44	14	41.74	41.95	55	17,718	0.31%
2021/06/11	2	39.60	5.7	39.33	40.00	-3.7	17,336	-0.02%
2021/06/10	7	37.06	1	37.40	38.15	6	17,007	0.04%
2021/06/09	2	37.40	10	37.79	37.20	-8	16,904	-0.05%
2021/06/08	6	35.84	6	35.94	36.30	0	16,667	0.00%
2021/06/07	2	35.30	0	0.00	35.85	2	16,735	0.01%
2021/06/04	3	37.00	0	0.00	36.65	3	16,664	0.02%
2021/06/03	0	0.00	3	36.83	37.25	-3	16,671	-0.02%
2021/06/02	14	36.74	10	36.85	36.40	4	16,689	0.02%
2021/06/01	5	37.47	4	38.20	37.25	1	16,592	0.01%
2021/05/31	1	36.90	5	36.79	37.05	-4	16,440	-0.02%
2021/05/28	2	36.58	1	37.00	36.40	1	16,429	0.01%
2021/05/27	0	0.00	2	35.83	36.20	-2	16,365	-0.01%
2021/05/26	1	35.75	1	35.70	35.75	0	16,338	0.00%
2021/05/25	12	35.34	12	35.32	35.50	0	16,250	0.00%
2021/05/24	7	35.36	5	35.31	35.25	2	16,189	0.01%
2021/05/21	3.5	34.53	16	34.71	34.65	-12.5	16,131	-0.08%
2021/05/20	5	34.30	4	34.68	33.70	1	16,144	0.01%
2021/05/19	5	33.80	9	33.95	34.25	-4	15,972	-0.03%
2021/05/18	8	33.87	3	33.01	34.25	5	15,837	0.03%
2021/05/17	32	33.12	60	33.37	32.10	-28	15,722	-0.18%
2021/05/14	9	35.78	10	35.40	34.50	-1	15,490	-0.01%
2021/05/13	10	35.85	1	36.40	35.05	9	15,242	0.06%
2021/05/12	4	37.40	0.5	36.20	36.25	3.5	14,940	0.02%
2021/05/11	8.5	38.74	0	0.00	38.00	8.5	14,462	0.06%
2021/05/10	80.5	40.78	2	40.75	40.55	78.5	14,152	0.55%
2021/05/07	5.3	40.69	9	40.97	40.50	-3.8	14,117	-0.03%
2021/05/06	5	39.69	6	40.22	39.65	-1	13,953	-0.01%
2021/05/05	8	40.79	2	39.70	39.45	6	13,762	0.04%
2021/05/04	5	40.14	21	40.41	40.60	-16	13,491	-0.12%
2021/05/03	19	42.77	23	42.70	42.15	-4	12,947	-0.03%
2021/04/29	24	42.81	37	42.83	41.60	-13	12,558	-0.10%
2021/04/28	8	43.76	69	44.29	43.10	-61	12,112	-0.50%
2021/04/27	16	43.18	3	42.93	43.15	13	11,739	0.11%
2021/04/26	38	43.76	16	44.55	44.70	22	11,342	0.19%
2021/04/23	17	39.91	36	41.09	41.80	-19	10,462	-0.18%
2021/04/22	13	39.27	33	38.92	38.00	-20	9,884	-0.20%
2021/04/21	23	41.03	22	40.97	40.60	1	9,433	0.01%
2021/04/20	14	39.20	13	39.28	39.95	1	9,050	0.01%
2021/04/19	54	40.67	26.1	40.68	40.10	28	8,710	0.32%
2021/04/16	21.4	38.23	38	38.75	39.45	-16.6	7,903	-0.21%
2021/04/15	8.4	35.05	5	35.72	35.90	3.4	7,040	0.05%
2021/04/14	5	32.68	11	33.44	32.65	-6	6,352	-0.09%
2021/04/13	5	33.28	4	33.43	33.10	1	6,203	0.02%
2021/04/12	23	32.72	4	32.20	32.80	19	5,987	0.32%
2021/04/09	0	0.00	11	31.62	31.50	-11	5,789	-0.19%
2021/04/08	16	31.63	5	31.55	31.45	11	5,763	0.19%
2021/04/07	5	31.60	27	31.70	31.45	-22	5,728	-0.38%
2021/04/06	2	31.10	21	31.06	30.95	-19	5,545	-0.34%
2021/04/01	6.3	31.15	0	0.00	31.20	6.3	5,507	0.11%
2021/03/31	5	30.93	8	30.73	30.85	-3	5,291	-0.06%
2021/03/30	0	0.00	1	29.55	29.70	-1	5,047	-0.02%
2021/03/29	10	29.45	5	29.89	29.70	5	5,032	0.10%
2021/03/26	0	0.00	1	29.00	28.85	-1	4,899	-0.02%
2021/03/23	7	29.14	0	0.00	29.00	7	5,115	0.14%
2021/03/22	5	29.21	9	29.13	29.20	-4	5,117	-0.08%
2021/03/19	3	29.03	2	28.85	29.10	1	5,107	0.02%
2021/03/18	5	28.60	3	28.60	28.55	2	5,078	0.04%
2021/03/16	3	28.85	0	0.00	28.80	3	5,284	0.06%
2021/03/10	0	0.00	6	28.53	28.50	-6	5,756	-0.10%
2021/03/09	5	27.95	0	0.00	28.05	5	5,996	0.08%
2021/03/08	9	28.01	0	0.00	28.10	9	6,033	0.15%
2021/03/04	3	28.78	2	28.80	28.80	1	6,133	0.02%
2021/03/03	1	29.00	0	0.00	29.30	1	6,148	0.02%
2021/03/02	10	29.00	3	29.00	28.60	7	6,130	0.11%
2021/02/26	13	28.83	0	0.00	29.00	13	6,252	0.21%
2021/02/24	5.5	29.09	0	0.00	28.75	5.5	6,335	0.09%
2021/02/23	3	29.10	0	0.00	29.05	3	6,537	0.05%
2021/02/22	1	28.75	9	29.03	29.35	-8	6,546	-0.12%
2021/02/18	8	28.41	0	0.00	28.60	8	6,541	0.12%
2021/02/17	0	0.00	19	28.41	28.55	-19	6,536	-0.29%
2021/02/04	18	28.15	2	28.45	28.15	16	6,480	0.25%
2021/02/02	0	0.00	20	28.20	28.30	-20	6,595	-0.30%
2021/02/01	21	28.05	17	28.45	28.00	4	6,638	0.06%
2021/01/29	20	28.17	3	28.82	28.45	17	6,598	0.26%
2021/01/28	1	27.90	23	27.85	28.00	-22	6,538	-0.34%
2021/01/27	0	0.00	8	28.25	28.20	-8	6,506	-0.12%
2021/01/26	3.2	28.01	13	28.00	28.00	-9.8	6,491	-0.15%
2021/01/25	10	28.10	0	0.00	28.25	10	6,474	0.15%
2021/01/22	0	0.00	1	27.95	27.85	-1	6,458	-0.02%
2021/01/21	4	28.41	0	0.00	28.00	4	6,408	0.06%
2021/01/20	31	28.44	0	0.00	28.30	31	6,375	0.49%
2021/01/19	4	29.49	0	0.00	29.15	4	6,314	0.06%
2021/01/15	2	29.93	21	30.20	29.80	-19	6,253	-0.30%
2021/01/13	3	29.47	2	29.75	29.75	1	6,175	0.02%
2021/01/12	12	29.43	0	0.00	29.40	12	6,141	0.20%
2021/01/11	3	29.83	12	29.94	30.10	-9	6,098	-0.15%
2021/01/08	5	29.79	0	0.00	29.55	5	6,060	0.08%
2021/01/07	4	30.13	25	29.99	29.95	-21	5,996	-0.35%
2021/01/06	2	30.40	0	0.00	30.00	2	5,955	0.03%
2021/01/05	1.2	30.94	1	30.95	30.85	0.2	5,853	0.00%
2021/01/04	2	31.25	2	31.15	31.40	0	5,805	0.00%
2020/12/31	2	30.98	0	0.00	30.75	2	5,767	0.03%
2020/12/30	1	31.25	0	0.00	31.25	1	5,816	0.02%
2020/12/29	3	31.57	4	31.51	31.30	-1	5,781	-0.02%
2020/12/28	1	31.35	10	31.05	31.20	-9	5,705	-0.16%
2020/12/22	5.2	30.70	10	30.55	30.05	-4.8	5,630	-0.09%
2020/12/21	4	30.68	2	30.75	30.70	2	5,620	0.04%
2020/12/15	15	30.67	0.3	30.75	30.55	14.7	5,455	0.27%
2020/12/14	10	31.40	0	0.00	31.45	10	5,418	0.18%
2020/12/11	20	31.54	4	30.88	30.90	16	5,397	0.30%
2020/12/10	6.2	32.17	13	32.12	31.60	-6.8	5,361	-0.13%
2020/12/09	6	32.61	5	32.53	32.45	1	5,222	0.02%
2020/12/08	6	32.27	37	31.87	31.80	-31	5,085	-0.61%
2020/12/07	2	31.80	8	31.35	31.70	-6	5,005	-0.12%
2020/12/04	24	31.56	7	31.66	31.30	17	4,944	0.34%
2020/12/03	13	32.37	31	32.18	32.05	-18	4,829	-0.37%
2020/12/02	14	31.32	1	31.15	31.50	13	4,736	0.27%
2020/12/01	20	31.31	5	31.52	31.30	15	4,723	0.32%
2020/11/30	7	31.30	18	31.19	31.30	-11	4,715	-0.23%
2020/11/27	0	0.00	2	30.98	31.00	-2	4,718	-0.04%
2020/11/26	1	30.70	5	30.90	30.95	-4	4,708	-0.08%
2020/11/25	10	30.65	3	30.80	30.60	7	4,826	0.15%
2020/11/24	0	0.00	6	30.24	30.10	-6	4,702	-0.13%
2020/11/20	11	30.58	7	30.21	30.45	4	4,811	0.08%
2020/11/19	1	29.40	3	29.57	29.50	-2	4,603	-0.04%
2020/11/18	10	29.31	13	29.19	29.40	-3	4,566	-0.07%
2020/11/16	5	28.68	1	28.80	28.55	4	4,604	0.09%
2020/11/13	2	28.68	0	0.00	28.60	2	4,612	0.04%
2020/11/12	2	28.93	0	0.00	28.80	2	4,618	0.04%
2020/11/11	3	28.98	0	0.00	29.15	3	4,650	0.06%
2020/11/10	0	0.00	3	29.07	29.30	-3	4,643	-0.06%
2020/11/09	1	28.55	0	0.00	28.60	1	4,601	0.02%
2020/11/06	3	29.15	3	29.07	28.80	0	4,597	0.00%
2020/11/05	0	0.00	1	29.00	28.95	-1	4,625	-0.02%
2020/10/28	27	29.05	0	0.00	29.00	27	5,093	0.53%
2020/10/27	8	29.55	4	29.30	29.25	4	5,119	0.08%
2020/10/26	1	28.85	1	28.90	28.90	0	5,106	0.00%
2020/10/21	0	0.00	6	28.85	28.75	-6	5,398	-0.11%
2020/10/20	0	0.00	1	29.00	28.70	-1	5,507	-0.02%
2020/10/16	1	28.90	0	0.00	28.60	1	5,630	0.02%
2020/10/14	2	29.45	4	29.55	29.45	-2	5,784	-0.03%
2020/10/12	0	0.00	14	29.55	29.20	-14	5,949	-0.24%
2020/10/08	0	0.00	6	29.35	29.20	-6	6,003	-0.10%
2020/10/07	2	29.65	3	29.70	29.50	-1	6,051	-0.02%
2020/09/30	3	28.65	0	0.00	28.60	3	6,314	0.05%
2020/09/29	2	28.60	0	0.00	28.60	2	6,436	0.03%
2020/09/28	5	28.50	5	28.60	28.45	0	6,627	0.00%
2020/09/25	1	28.40	0	0.00	28.35	1	6,782	0.01%
2020/09/24	5	28.80	0	0.00	28.35	5	6,839	0.07%
2020/09/23	2	29.70	9	29.35	29.30	-7	6,911	-0.10%
2020/09/21	1	30.45	1	30.50	30.15	0	7,600	0.00%
2020/09/15	0	0.00	10	30.98	30.70	-10	7,687	-0.13%
2020/09/14	5	30.35	3	30.40	30.45	2	7,913	0.03%
2020/09/11	1	30.35	1	30.70	30.25	0	8,004	0.00%
2020/09/09	2	30.48	1	31.05	31.00	1	8,241	0.01%
2020/09/07	17	31.54	13	31.79	31.00	4	8,379	0.05%
2020/09/04	5	30.65	0	0.00	30.60	5	8,293	0.06%
2020/09/02	10	31.09	5	30.70	30.80	5	8,260	0.06%
2020/09/01	1	30.45	0	0.00	30.45	1	8,207	0.01%
2020/08/31	5	30.85	0	0.00	30.10	5	8,182	0.06%
2020/08/28	0	0.00	2	29.50	30.00	-2	8,058	-0.02%
2020/08/27	14	30.39	1	30.25	29.80	13	8,063	0.16%
2020/08/26	0	0.00	1	29.35	30.05	-1	7,941	-0.01%
2020/08/25	1	28.90	0	0.00	28.95	1	7,929	0.01%
2020/08/24	1	28.80	0	0.00	28.90	1	7,983	0.01%
2020/08/20	1	28.40	1	28.00	28.10	0	8,171	0.00%
2020/08/19	2	29.75	2	29.90	29.40	0	8,176	0.00%
2020/08/18	5	29.70	1	30.15	29.75	4	8,281	0.05%
2020/08/13	3	29.90	9	29.62	29.45	-6	8,271	-0.07%
2020/08/07	1	30.60	0	0.00	30.10	1	8,296	0.01%
2020/08/06	0	0.00	1	31.45	31.05	-1	8,239	-0.01%
2020/08/04	22.2	30.60	24	30.51	30.35	-1.8	8,116	-0.02%
2020/08/03	0	0.00	0	30.05	29.85	0	8,021	0.00%
2020/07/30	0	0.00	1	29.90	29.90	-1	8,131	-0.01%
2020/07/28	1	29.70	0	0.00	28.95	1	8,104	0.01%
2020/07/27	4	30.60	10	30.25	30.05	-6	8,020	-0.07%
2020/07/24	13	31.35	1	30.80	30.75	12	7,968	0.15%
2020/07/23	2	30.90	5	30.90	30.90	-3	7,898	-0.04%
2020/07/22	0	0.00	8	31.40	31.25	-8	7,899	-0.10%
2020/07/21	2	31.45	0	0.00	31.20	2	7,864	0.03%
2020/07/20	3	31.30	1	31.70	31.50	2	7,808	0.03%
2020/07/17	1	30.95	213	30.96	31.00	-212	7,761	-2.73%	大賣/鉅額交易
2020/07/16	2	31.53	5	31.34	31.15	-3	7,761	-0.04%
2020/07/14	10	31.07	0	0.00	31.00	10	7,806	0.13%
2020/07/13	2	31.90	11	31.80	31.80	-9	7,782	-0.12%
2020/07/10	8	32.41	0	0.00	31.30	8	7,843	0.10%
2020/07/09	14	33.50	5	32.90	32.90	9	7,741	0.12%
2020/07/08	10	33.45	22	33.65	33.45	-12	7,696	-0.16%
2020/07/07	28	33.74	13	33.52	32.95	15	7,652	0.20%
2020/07/06	2	33.10	6	33.23	33.10	-4	7,565	-0.05%
2020/07/03	12	33.05	1	32.95	32.40	11	7,551	0.15%
2020/07/02	7	32.71	0	0.00	32.50	7	7,536	0.09%
2020/07/01	237	32.85	2	33.50	32.35	235	7,466	3.15%	大買/鉅額交易
2020/06/30	29	31.87	15	32.52	33.15	14	7,086	0.20%
2020/06/29	2	30.30	0	0.00	30.15	2	6,816	0.03%
2020/06/23	12	30.71	3	30.63	30.60	9	6,858	0.13%
2020/06/19	7	31.04	4	30.95	30.30	3	6,947	0.04%
2020/06/18	1	30.65	1	30.70	30.80	0	6,746	0.00%
2020/06/17	0	0.00	4	30.83	30.75	-4	6,739	-0.06%
2020/06/16	12	30.07	1	30.05	30.00	11	6,809	0.16%
2020/06/15	0	0.00	2	30.05	29.70	-2	7,172	-0.03%
2020/06/12	1	28.85	0	0.00	29.15	1	7,177	0.01%
2020/06/11	3	30.13	2	30.08	29.85	1	7,204	0.01%
2020/06/10	1	30.05	0	0.00	30.05	1	7,285	0.01%
2020/06/09	1	30.25	0	0.00	30.15	1	7,462	0.01%
2020/06/08	0	0.00	8	30.55	30.45	-8	7,598	-0.11%
2020/06/04	0	0.00	5	30.50	30.20	-5	7,633	-0.07%
2020/06/03	1	30.30	3	30.20	30.15	-2	7,707	-0.03%
2020/06/02	0	0.00	2	30.00	30.00	-2	7,759	-0.03%
2020/06/01	0	0.00	2	30.45	30.55	-2	7,836	-0.03%
2020/05/29	3	29.87	2	30.03	30.50	1	7,867	0.01%
2020/05/28	5	30.01	1	29.90	29.60	4	8,077	0.05%
2020/05/27	2	30.85	2	30.78	30.70	0	8,086	0.00%
2020/05/26	9	30.31	3	30.25	30.00	6	8,123	0.07%
2020/05/25	1	28.90	1	29.50	29.50	0	8,136	0.00%
2020/05/22	2	28.35	1	28.25	28.10	1	8,028	0.01%
2020/05/21	0	0.00	3	29.05	28.80	-3	8,024	-0.04%
2020/05/20	0	0.00	10	29.00	28.70	-10	8,128	-0.12%
2020/05/15	2	28.60	0	0.00	28.30	2	8,076	0.02%
2020/05/14	8	28.67	0	0.00	28.20	8	8,040	0.10%
2020/05/12	1	29.10	1	29.10	29.10	0	7,979	0.00%
2020/05/11	0	0.00	6	28.93	28.90	-6	7,968	-0.08%
2020/05/07	5	28.90	1	28.90	29.10	4	7,925	0.05%
2020/05/06	0	0.00	4	29.90	29.70	-4	7,842	-0.05%
2020/05/05	0	0.00	36	29.62	29.40	-36	7,803	-0.46%
2020/05/04	0	0.00	10	29.50	29.25	-10	7,814	-0.13%
2020/04/27	1	30.00	3	29.68	30.00	-2	7,955	-0.03%
2020/04/24	1	29.30	2	29.23	29.15	-1	7,894	-0.01%
2020/04/22	1	28.60	1	28.55	28.60	0	7,870	0.00%
2020/04/21	2	29.63	1	28.80	28.80	1	7,852	0.01%
2020/04/20	0	0.00	10	30.00	30.05	-10	7,769	-0.13%
2020/04/17	2	30.43	0	0.00	30.05	2	7,769	0.03%
2020/04/16	0	0.00	3	31.10	31.20	-3	7,613	-0.04%
2020/04/15	2	31.30	0	0.00	31.20	2	7,598	0.03%
2020/04/14	3	30.63	3	30.70	30.60	0	7,525	0.00%
2020/04/13	2	30.60	1	30.60	30.60	1	7,578	0.01%
2020/04/10	3	29.93	4	29.98	30.40	-1	7,528	-0.01%
2020/04/09	1	29.80	0	0.00	29.70	1	7,544	0.01%
2020/04/08	4	30.35	6	29.55	30.35	-2	7,478	-0.03%
2020/04/07	2	29.10	1	29.10	29.25	1	7,348	0.01%
2020/04/06	1	29.15	5	29.35	29.35	-4	7,284	-0.05%
2020/04/01	4	28.60	5	28.66	28.90	-1	7,353	-0.01%
2020/03/30	7	28.07	0	0.00	28.30	7	7,425	0.09%
2020/03/27	0	0.00	1	28.30	27.95	-1	7,509	-0.01%
2020/03/26	0	0.00	1	28.45	28.85	-1	7,909	-0.01%
2020/03/25	0	0.00	10	29.20	28.90	-10	8,151	-0.12%
2020/03/24	1	28.40	2	28.40	28.40	-1	8,194	-0.01%
2020/03/23	2	27.90	2	28.00	27.70	0	8,536	0.00%
2020/03/20	1	29.55	5	30.11	29.45	-4	8,940	-0.04%
2020/03/19	0	0.00	25	27.51	28.40	-25	9,253	-0.27%
2020/03/18	12	28.05	3	28.68	26.95	9	8,872	0.10%
2020/03/17	2	26.50	10	26.70	26.95	-8	9,000	-0.09%
2020/03/16	1	27.20	1	30.00	27.00	0	8,874	0.00%
2020/03/13	48	28.95	40	29.20	29.75	8	8,709	0.09%
2020/03/12	3	32.18	1	32.10	32.10	2	8,506	0.02%
2020/03/11	3	34.85	2	34.65	34.85	1	8,348	0.01%
2020/03/10	2	34.90	3	35.10	35.80	-1	8,328	-0.01%
2020/03/09	4	36.53	0	0.00	35.60	4	8,248	0.05%
2020/03/06	0	0.00	7	37.59	37.55	-7	8,123	-0.09%
2020/03/05	10	37.09	0	0.00	36.90	10	8,060	0.12%
2020/03/04	8	37.23	5	37.33	37.65	3	7,951	0.04%
2020/03/03	5	37.88	9	37.52	37.45	-4	7,867	-0.05%
2020/03/02	1	35.20	2	36.30	36.40	-1	7,673	-0.01%
2020/02/27	1	35.25	0	0.00	35.00	1	7,547	0.01%
2020/02/26	24	36.07	7	35.73	36.50	17	7,373	0.23%
2020/02/25	0	0.00	3	34.80	34.90	-3	7,202	-0.04%
2020/02/21	2	35.68	8	36.10	35.45	-6	7,171	-0.08%
2020/02/20	2	35.05	0	0.00	35.30	2	7,060	0.03%
2020/02/19	1	34.60	1	34.60	34.70	0	7,049	0.00%
2020/02/18	1	34.90	2	34.68	34.75	-1	7,057	-0.01%
2020/02/17	0	0.00	16	34.33	34.60	-16	7,086	-0.23%
2020/02/13	3	34.35	1	33.95	34.15	2	7,087	0.03%
2020/02/12	2	34.25	1	34.30	34.15	1	7,121	0.01%
2020/02/11	1	33.85	26	33.86	34.00	-25	7,123	-0.35%
2020/02/10	13	33.31	0	0.00	33.05	13	7,237	0.18%
2020/02/07	4	33.50	0	0.00	33.35	4	7,243	0.06%
2020/02/06	1	33.95	31	33.97	34.20	-30	7,237	-0.41%
2020/02/05	0	0.00	21	33.66	33.60	-21	7,244	-0.29%
2020/02/04	2	33.30	0	0.00	33.50	2	7,220	0.03%
2020/02/03	12	32.39	1	32.45	33.00	11	7,249	0.15%
2020/01/31	1	34.25	1	35.05	34.25	0	7,189	0.00%
2020/01/30	20	34.99	3	34.60	34.20	17	7,193	0.24%
2020/01/20	0	0.00	29	37.78	37.55	-29	7,143	-0.41%
2020/01/16	0	0.00	1	37.45	37.70	-1	7,309	-0.01%
2020/01/14	11	37.44	6	37.34	37.80	5	7,433	0.07%
2020/01/13	5	37.30	3.3	37.32	37.50	1.7	7,430	0.02%
2020/01/10	1	36.45	0	0.00	36.65	1	7,450	0.01%
2020/01/08	1	36.40	0	0.00	36.15	1	7,466	0.01%
2020/01/07	1	37.50	1	37.70	37.00	0	7,476	0.00%
2020/01/06	0	0.00	2	38.28	38.20	-2	7,443	-0.03%
2020/01/03	0	0.00	3	38.42	38.15	-3	7,509	-0.04%
2020/01/02	3	38.60	0	0.00	38.35	3	7,550	0.04%
2019/12/30	1	38.35	10	38.45	38.35	-9	7,685	-0.12%
2019/12/27	12	39.07	2	38.90	38.50	10	7,650	0.13%
2019/12/26	13	38.24	3	39.05	38.40	10	7,510	0.13%
2019/12/25	0	0.00	1	39.25	38.90	-1	7,446	-0.01%
2019/12/24	1	38.80	1	39.20	38.75	0	7,452	0.00%
2019/12/23	3	40.03	20	39.99	39.20	-17	7,343	-0.23%
2019/12/20	3	38.80	8	39.03	39.00	-5	6,899	-0.07%
2019/12/19	6	38.43	5	38.50	38.50	1	6,622	0.02%
2019/12/18	8	38.61	4	38.95	38.10	4	6,490	0.06%
2019/12/17	32	38.49	11	38.27	38.00	21	6,134	0.34%
2019/12/16	32	37.68	20	38.46	39.10	12	5,802	0.21%
2019/12/13	2	35.55	5	35.70	35.55	-3	5,577	-0.05%
2019/12/12	3	36.57	3	36.70	36.40	0	5,540	0.00%
2019/12/10	0	0.00	5	35.53	35.45	-5	5,328	-0.09%
2019/12/09	0	0.00	2	35.10	35.10	-2	5,418	-0.04%
2019/12/06	0	0.00	4	36.00	35.50	-4	5,434	-0.07%
2019/12/05	0	0.00	3	35.50	35.85	-3	5,489	-0.05%
2019/12/02	0	0.00	2	35.35	35.40	-2	5,569	-0.04%
2019/11/29	0	0.00	1	35.55	35.05	-1	5,542	-0.02%
2019/11/28	2	35.40	0	0.00	35.35	2	5,538	0.04%
2019/11/27	2	35.95	1	36.05	35.90	1	5,556	0.02%
2019/11/26	1	35.25	5	35.25	35.20	-4	5,461	-0.07%
2019/11/25	0	0.00	3	35.10	35.00	-3	5,473	-0.05%
2019/11/21	1	34.60	0	0.00	34.75	1	5,528	0.02%
2019/11/20	2	34.70	0	0.00	34.75	2	5,526	0.04%
2019/11/18	2	35.25	2	35.50	35.50	0	5,514	0.00%
2019/11/15	0	0.00	2	34.75	34.85	-2	5,509	-0.04%
2019/11/14	0	0.00	4	35.01	34.35	-4	5,518	-0.07%
2019/11/13	0	0.00	3	35.00	34.95	-3	5,520	-0.05%
2019/11/12	0	0.00	2	34.85	35.05	-2	5,576	-0.04%
2019/11/11	8	34.71	0	0.00	34.65	8	5,626	0.14%
2019/11/08	2	35.70	0	0.00	35.75	2	5,640	0.04%
2019/11/07	8	35.81	0	0.00	36.10	8	5,692	0.14%
2019/11/06	1	37.40	2	36.95	36.90	-1	5,686	-0.02%
2019/11/05	0	0.00	6	37.56	37.50	-6	5,984	-0.10%
2019/11/01	1	37.00	0	0.00	37.30	1	6,039	0.02%
2019/10/31	1	36.80	0	0.00	36.80	1	6,132	0.02%
2019/10/30	2	37.70	0	0.00	37.50	2	6,142	0.03%
2019/10/28	6	38.18	1	38.05	37.90	5	6,209	0.08%
2019/10/25	23	38.74	0	0.00	38.75	23	6,201	0.37%
2019/10/24	0	0.00	7	38.89	39.25	-7	6,162	-0.11%
2019/10/23	3	38.75	6	38.63	38.50	-3	6,182	-0.05%
2019/10/21	3	38.25	0	0.00	38.10	3	6,093	0.05%
2019/10/18	1	38.55	1	37.80	37.90	0	6,115	0.00%
2019/10/17	2	38.08	3	38.10	38.10	-1	6,146	-0.02%
2019/10/16	1	37.60	3	37.85	37.50	-2	6,336	-0.03%
2019/10/15	0	0.00	3	38.75	37.95	-3	6,533	-0.05%
2019/10/14	0	0.00	15.4	38.13	38.25	-15.4	6,572	-0.23%
2019/10/09	10	37.98	5	38.30	37.70	5	6,532	0.08%
2019/10/08	1	37.55	2	37.83	38.25	-1	6,479	-0.02%
2019/10/07	2	37.63	7	37.73	37.50	-5	6,469	-0.08%
2019/10/04	6	36.88	7	37.01	36.85	-1	6,431	-0.02%
2019/10/03	1	35.85	10	36.35	36.45	-9	6,430	-0.14%
2019/10/02	7	36.14	0	0.00	36.05	7	6,775	0.10%
2019/09/27	1	36.20	1	35.50	35.50	0	6,765	0.00%
2019/09/25	1	36.95	0	0.00	36.65	1	6,722	0.01%
2019/09/24	3	37.70	4	37.74	37.60	-1	6,712	-0.01%
2019/09/23	3	38.00	0	0.00	37.65	3	6,702	0.04%
2019/09/20	0	0.00	5	37.86	37.70	-5	6,702	-0.07%
2019/09/19	13	37.88	2	37.95	37.50	11	6,640	0.17%
2019/09/18	19	38.93	12	38.70	38.55	7	6,601	0.11%
2019/09/17	1	36.85	0	0.00	36.65	1	6,243	0.02%
2019/09/12	1	36.95	0	0.00	37.05	1	6,354	0.02%
2019/09/11	0	0.00	2	37.15	37.25	-2	6,393	-0.03%
2019/09/10	2	36.45	3	36.07	35.85	-1	6,314	-0.02%
2019/09/09	2	36.65	1	37.00	36.75	1	6,308	0.02%
2019/09/06	2	36.20	1	36.15	36.20	1	6,293	0.02%
2019/09/05	1	35.75	0	0.00	35.50	1	6,436	0.02%
2019/09/04	0	0.00	5	34.95	35.25	-5	6,445	-0.08%
2019/08/30	0	0.00	1	35.25	34.75	-1	6,617	-0.02%
2019/08/29	0	0.00	2	34.70	34.60	-2	6,662	-0.03%
2019/08/28	0	0.00	4	34.73	34.75	-4	6,702	-0.06%
2019/08/27	6	34.83	4	34.83	34.40	2	6,781	0.03%
2019/08/26	0	0.00	1	33.75	33.85	-1	6,789	-0.01%
2019/08/22	0	0.00	2.1	34.07	34.05	-2.1	6,845	-0.03%
2019/08/21	1	34.00	0	0.00	33.95	1	6,878	0.01%
2019/08/20	3	34.00	0	0.00	33.75	3	6,914	0.04%
2019/08/19	4	34.00	1	34.00	33.95	3	6,963	0.04%
2019/08/16	1	34.20	5	34.05	34.20	-4	6,984	-0.06%
2019/08/14	0	0.00	9	33.30	33.25	-9	7,095	-0.13%
2019/08/13	2	32.40	0	0.00	32.65	2	7,071	0.03%
2019/08/12	2	32.75	3	33.05	33.25	-1	7,124	-0.01%
2019/08/08	5	32.86	4	32.81	32.85	1	7,143	0.01%
2019/08/07	17	33.14	103	33.25	33.00	-86	7,184	-1.20%	大賣/
2019/08/06	2	35.38	3	35.58	35.85	-1	7,017	-0.01%
2019/08/05	0	0.00	2	36.75	36.40	-2	7,074	-0.03%
2019/08/02	1	36.80	0	0.00	36.80	1	7,279	0.01%
2019/08/01	1	38.05	2	38.38	37.95	-1	7,349	-0.01%
2019/07/30	8	39.46	1	38.75	38.75	7	7,993	0.09%
2019/07/29	11	40.30	1	40.85	40.10	10	7,996	0.13%
2019/07/26	10	40.10	5	40.26	40.25	5	8,005	0.06%
2019/07/25	5	39.95	5	40.16	40.25	0	8,165	0.00%
2019/07/24	0	0.00	1	39.60	39.35	-1	8,097	-0.01%
2019/07/23	1	39.30	2	39.35	39.50	-1	8,160	-0.01%
2019/07/22	3	39.35	3	39.33	39.25	0	8,204	0.00%
2019/07/19	2	39.30	1	39.45	39.15	1	8,258	0.01%
2019/07/18	4	40.28	0	0.00	39.55	4	8,268	0.05%
2019/07/17	0	0.00	1	40.50	40.55	-1	8,135	-0.01%
2019/07/16	0	0.00	3	39.52	39.40	-3	8,035	-0.04%
2019/07/15	1	38.65	0	0.00	38.95	1	8,111	0.01%
2019/07/12	0	0.00	3	39.40	38.90	-3	8,342	-0.04%
2019/07/11	1	39.25	3	39.15	39.20	-2	8,562	-0.02%
2019/07/10	1	38.90	1	38.65	38.65	0	8,614	0.00%
2019/07/09	1	38.85	0	0.00	38.65	1	8,828	0.01%
2019/07/08	9	39.11	5	39.16	39.00	4	9,049	0.04%
2019/07/02	0	0.00	10	37.05	37.35	-10	10,901	-0.09%
2019/07/01	10	36.85	1	37.10	36.85	9	11,031	0.08%
2019/06/27	1	37.10	3	37.02	36.70	-2	11,501	-0.02%
2019/06/26	2	36.60	4	36.66	36.80	-2	11,707	-0.02%
2019/06/25	3	36.98	4	37.58	36.75	-1	11,834	-0.01%
2019/06/24	1	37.40	17	37.35	37.40	-16	11,963	-0.13%
2019/06/21	15	37.44	5	37.10	37.20	10	12,065	0.08%
2019/06/20	4	37.19	2	37.33	37.10	2	12,189	0.02%
2019/06/19	0	0.00	9	36.98	37.05	-9	12,635	-0.07%
2019/06/18	1	36.15	0	0.00	36.10	1	12,760	0.01%
2019/06/17	1	37.05	2	36.83	36.50	-1	13,098	-0.01%
2019/06/14	2	37.08	2	36.85	36.90	0	13,916	0.00%
2019/06/13	4	36.99	2	37.28	36.80	2	14,624	0.01%
2019/06/12	1	36.05	1	36.30	36.25	0	14,754	0.00%
2019/06/11	63	35.71	0	0.00	36.00	63	14,900	0.42%
2019/06/10	0	0.00	5	35.44	35.50	-5	14,813	-0.03%
2019/06/06	12	34.90	0	0.00	34.95	12	14,843	0.08%
2019/06/05	1	35.60	6	35.57	34.85	-5	14,952	-0.03%
2019/06/04	4	35.14	0	0.00	35.15	4	14,982	0.03%
2019/06/03	5	35.38	1	35.15	35.10	4	15,244	0.03%
2019/05/31	6	36.19	6	36.58	36.10	0	15,195	0.00%
2019/05/30	2	36.20	4	36.10	36.25	-2	15,280	-0.01%
2019/05/29	4	35.78	0	0.00	35.70	4	15,399	0.03%
2019/05/28	1	36.35	7	36.19	36.05	-6	15,485	-0.04%
2019/05/27	5	36.02	11	35.94	35.80	-6	15,658	-0.04%
2019/05/24	3	36.08	6	36.14	36.15	-3	16,081	-0.02%
2019/05/23	6	35.58	1	35.60	35.65	5	16,183	0.03%
2019/05/22	5	36.17	4	36.23	36.10	1	16,253	0.01%
2019/05/21	1	36.30	2	36.28	36.65	-1	16,356	-0.01%
2019/05/20	8	34.60	2	34.68	34.55	6	16,304	0.04%
2019/05/17	23	35.24	0	0.00	34.55	23	16,364	0.14%
2019/05/16	1	35.50	3	35.50	35.50	-2	16,401	-0.01%
2019/05/15	6	36.78	0	0.00	36.70	6	16,463	0.04%
2019/05/14	20	35.66	0	0.00	35.65	20	16,506	0.12%
2019/05/13	1	36.40	1	35.40	35.40	0	16,473	0.00%
2019/05/10	7	36.46	8	36.24	36.45	-1	16,462	-0.01%
2019/05/09	30	38.02	0	0.00	37.20	30	16,372	0.18%
2019/05/08	18	38.24	2	38.38	37.50	16	16,549	0.10%
2019/05/07	48	39.49	8	39.33	39.20	40	16,842	0.24%
2019/05/06	4	41.89	6	41.91	41.50	-2	16,539	-0.01%
2019/05/03	5	42.81	18	42.78	42.90	-13	16,507	-0.08%
2019/05/02	2	42.48	3	42.63	43.05	-1	16,608	-0.01%
2019/04/30	1	41.05	1	41.65	41.80	0	16,598	0.00%
2019/04/29	5	41.23	10	41.21	41.20	-5	16,873	-0.03%
2019/04/26	33	41.43	0	0.00	41.20	33	16,896	0.20%
2019/04/25	10	41.90	53	42.00	42.00	-43	17,209	-0.25%
2019/04/24	23	42.62	2	43.10	42.45	21	17,234	0.12%
2019/04/23	8	42.71	10	42.56	42.60	-2	17,276	-0.01%
2019/04/22	1	43.30	11	43.22	43.15	-10	17,522	-0.06%
2019/04/19	57	42.73	24	42.75	42.70	33	17,712	0.19%
2019/04/18	16	43.31	20	43.77	42.15	-4	17,796	-0.02%
2019/04/17	13	44.96	17	45.17	44.30	-4	17,877	-0.02%
2019/04/16	21	44.19	12	44.01	44.50	9	17,684	0.05%
2019/04/15	7	43.74	6	43.98	43.90	1	17,630	0.01%
2019/04/12	6	43.68	10	43.67	43.75	-4	17,456	-0.02%
2019/04/11	22	43.05	3	43.67	43.00	19	17,228	0.11%
2019/04/10	4	44.30	14	44.55	44.25	-10	16,912	-0.06%
2019/04/09	33	41.71	12	41.81	42.00	21	15,995	0.13%
2019/04/08	7	41.32	22	41.45	40.90	-15	15,740	-0.10%
2019/04/03	14	40.96	2	40.48	40.45	12	15,536	0.08%
2019/04/02	2	40.75	6	41.09	40.80	-4	15,407	-0.03%
2019/04/01	2	40.08	1	40.20	40.15	1	15,066	0.01%
2019/03/29	13	39.99	13	40.13	39.95	0	14,931	0.00%
2019/03/28	1	39.60	6	39.45	39.55	-5	14,844	-0.03%
2019/03/27	3	39.75	0	0.00	39.85	3	14,968	0.02%
2019/03/25	15	39.39	3	39.70	38.85	12	14,975	0.08%
2019/03/22	13	40.93	6	41.25	40.60	7	14,881	0.05%
2019/03/21	11	40.30	0	0.00	40.10	11	14,527	0.08%
2019/03/20	1	40.50	0	0.00	40.35	1	14,483	0.01%
2019/03/19	12	41.32	0	0.00	39.55	12	14,288	0.08%
2019/03/18	15	39.67	59	40.03	41.15	-44	13,620	-0.32%
2019/03/15	6	37.30	9	37.64	37.45	-3	13,140	-0.02%
2019/03/14	0	0.00	15	36.87	36.80	-15	12,936	-0.12%
2019/03/13	3	36.27	0	0.00	36.20	3	13,061	0.02%
2019/03/12	1	36.25	6.4	36.21	36.00	-5.4	13,193	-0.04%
2019/03/11	6	36.33	4	36.54	36.25	2	13,291	0.02%
2019/03/08	3	35.27	8	35.39	36.00	-5	13,536	-0.04%
2019/03/07	32	35.76	0	0.00	35.60	32	14,841	0.22%
2019/03/06	0	0.00	1	37.30	37.25	-1	15,111	-0.01%
2019/03/05	1	38.10	1	38.15	37.50	0	15,338	0.00%
2019/03/04	2	37.15	3	37.62	37.90	-1	15,348	-0.01%
2019/02/27	16	36.91	0	0.00	36.80	16	15,395	0.10%
2019/02/26	7	37.56	0	0.00	37.45	7	15,447	0.05%
2019/02/25	6	38.03	10	37.99	38.00	-4	15,655	-0.03%
2019/02/22	0	0.00	1	37.20	37.10	-1	15,441	-0.01%
2019/02/21	1	36.80	0	0.00	36.55	1	15,576	0.01%
2019/02/20	2	37.10	3	37.20	37.00	-1	15,698	-0.01%
2019/02/19	1	36.50	1	36.75	36.55	0	15,945	0.00%
2019/02/18	12	35.68	3	36.25	35.90	9	16,167	0.06%
2019/02/15	16	35.40	3	35.43	35.35	13	16,495	0.08%
2019/02/14	1	37.05	3	37.30	36.50	-2	17,457	-0.01%
2019/02/13	13	36.89	7	36.36	36.20	6	17,620	0.03%
2019/02/12	5	37.35	6	37.50	37.10	-1	17,598	-0.01%
2019/01/30	1	36.55	32	36.80	36.55	-31	17,875	-0.17%
2019/01/29	12	37.35	2	37.25	37.00	10	17,804	0.06%
2019/01/28	19	36.82	75	37.35	37.95	-56	17,508	-0.32%
2019/01/25	4	34.84	18	34.87	34.80	-14	17,053	-0.08%
2019/01/24	3	34.48	3	34.72	34.45	0	17,031	0.00%
2019/01/23	51	34.57	5	34.59	34.50	46	17,032	0.27%
2019/01/22	11	34.35	8	34.32	34.00	3	16,931	0.02%
2019/01/21	10	34.40	8	33.94	34.10	2	16,789	0.01%
2019/01/18	4	32.94	5	32.97	32.95	-1	16,517	-0.01%
2019/01/17	20	33.44	0	0.00	32.85	20	16,516	0.12%
2019/01/16	1	34.10	7	34.11	34.05	-6	16,348	-0.04%
2019/01/15	16	33.88	13	33.87	33.80	3	16,294	0.02%
2019/01/14	11	34.31	4	34.35	33.60	7	16,235	0.04%
2019/01/11	3	34.32	11	34.40	33.60	-8	15,993	-0.05%
2019/01/10	3	34.48	3	34.67	34.60	0	15,728	0.00%
2019/01/09	31	36.44	29	36.15	35.35	2	15,538	0.01%
2019/01/08	1	37.10	1	37.40	37.00	0	15,237	0.00%
2019/01/07	31	36.99	3	37.47	36.70	28	15,272	0.18%
2019/01/03	1	36.60	1	36.90	36.10	0	15,382	0.00%
2019/01/02	0	0.00	27	35.71	36.10	-27	15,459	-0.17%
2018/12/28	32	35.17	4	35.33	35.35	28	15,655	0.18%
2018/12/27	2	36.73	28	36.86	36.50	-26	15,552	-0.17%
2018/12/26	30	36.95	4	37.26	36.20	26	15,523	0.17%
2018/12/25	12	35.54	2	36.18	36.05	10	15,419	0.06%
2018/12/24	12	35.80	2	36.40	36.60	10	15,423	0.06%
2018/12/22	2	35.88	2	36.15	36.00	0	15,442	0.00%
2018/12/21	2	36.08	5	36.31	36.30	-3	15,495	-0.02%
2018/12/20	3	36.28	0	0.00	35.90	3	15,428	0.02%
2018/12/19	2	38.28	2	38.40	38.15	0	15,382	0.00%
2018/12/18	6	38.63	3	38.77	38.80	3	15,267	0.02%
2018/12/17	2	38.15	1	38.80	37.75	1	15,081	0.01%
2018/12/14	13	39.02	3	39.12	38.65	10	14,964	0.07%
2018/12/13	0	0.00	1	38.95	38.90	-1	14,878	-0.01%
2018/12/12	2	39.50	1	39.50	39.45	1	14,731	0.01%
2018/12/10	15	39.75	0	0.00	39.50	15	14,454	0.10%
2018/12/07	1	43.05	1	43.35	42.80	0	14,188	0.00%
2018/12/06	25	43.13	2	42.80	42.55	23	14,100	0.16%
2018/12/05	14	46.79	1	46.80	46.45	13	13,891	0.09%
2018/12/04	3	46.83	0	0.00	46.35	3	13,879	0.02%
2018/12/03	2	46.58	3	46.75	47.25	-1	13,881	-0.01%
2018/11/30	3	47.73	3	48.05	45.55	0	13,493	0.00%
2018/11/29	5	47.68	12	48.69	47.00	-7	12,082	-0.06%
2018/11/28	3	44.10	7	44.94	45.30	-4	11,511	-0.03%
2018/11/27	1	42.40	1	42.40	43.15	0	11,258	0.00%
2018/11/26	3	41.72	1	41.75	41.40	2	11,163	0.02%
2018/11/23	12	43.00	10	41.70	41.90	2	10,973	0.02%
2018/11/22	8	43.22	4	44.88	42.60	4	10,822	0.04%
2018/11/21	11	43.09	10	42.85	43.00	1	10,409	0.01%
2018/11/20	0	0.00	13	42.30	42.80	-13	10,156	-0.13%
2018/11/19	2	42.68	0	0.00	41.85	2	9,861	0.02%
2018/11/16	5	42.62	0	0.00	43.00	5	9,654	0.05%
2018/11/15	0	0.00	4	43.23	42.90	-4	9,436	-0.04%
2018/11/14	3	43.62	15	43.57	43.00	-12	9,140	-0.13%
2018/11/13	7	44.11	15	43.42	44.55	-8	8,732	-0.09%
2018/11/12	1	42.10	4	41.58	42.35	-3	7,639	-0.04%
2018/11/09	1	38.50	0	0.00	38.50	1	7,419	0.01%
2018/11/08	1	40.20	4	39.78	39.10	-3	7,418	-0.04%
2018/11/07	10	34.80	24	35.70	37.15	-14	7,128	-0.20%
2018/11/06	3	34.37	1	35.45	33.80	2	7,101	0.03%
2018/11/01	2	34.30	12	34.65	34.90	-10	7,135	-0.14%
2018/10/31	0	0.00	1	33.60	33.60	-1	7,146	-0.01%
2018/10/30	4	32.06	5	32.72	32.70	-1	7,060	-0.01%
2018/10/29	1	31.35	4	31.84	31.70	-3	6,981	-0.04%
2018/10/26	0	0.00	20	31.40	31.15	-20	6,938	-0.29%
2018/10/25	3	31.83	0	0.00	31.70	3	6,878	0.04%
2018/10/24	12	33.48	13	34.26	33.40	-1	6,787	-0.01%
2018/10/22	0	0.00	4	33.11	33.80	-4	6,553	-0.06%
2018/10/19	5	32.04	5	32.01	32.20	0	6,460	0.00%
2018/10/18	5	31.47	2	31.70	31.65	3	6,359	0.05%
2018/10/15	0	0.00	8	31.43	32.10	-8	6,185	-0.13%
2018/10/12	3	31.12	0	0.00	31.10	3	6,113	0.05%
2018/10/11	12	30.81	5	30.68	30.40	7	6,168	0.11%
2018/10/09	16	33.97	11	34.12	33.75	5	5,982	0.08%
2018/10/08	1	35.40	1	35.50	35.50	0	5,802	0.00%
2018/10/05	1	37.20	1	37.80	38.40	0	5,547	0.00%
2018/10/04	1	38.65	0	0.00	39.05	1	5,427	0.02%
2018/10/01	1	39.90	0	0.00	39.90	1	5,281	0.02%
2018/09/28	4	41.00	0	0.00	40.60	4	5,253	0.08%
2018/09/26	5	42.96	7	43.08	43.05	-2	5,288	-0.04%
2018/09/25	0	0.00	1	40.20	40.35	-1	5,267	-0.02%
2018/09/21	0	0.00	30	40.80	39.90	-30	5,244	-0.57%
2018/09/18	30	38.90	0	0.00	38.50	30	5,175	0.58%
2018/09/17	1	39.40	0	0.00	39.30	1	5,159	0.02%
2018/09/14	0	0.00	1	40.25	40.10	-1	5,128	-0.02%
2018/09/13	0	0.00	1	39.40	39.30	-1	5,096	-0.02%
2018/09/12	1	38.50	1	38.95	39.30	0	5,099	0.00%
2018/09/11	2	38.58	2	39.30	38.80	0	5,147	0.00%
2018/09/10	0	0.00	1	39.30	37.20	-1	5,086	-0.02%
2018/09/07	3	41.03	0	0.00	39.90	3	5,012	0.06%
2018/09/05	3	43.45	0	0.00	43.45	3	4,887	0.06%
2018/09/03	1	43.65	0	0.00	43.45	1	4,930	0.02%
2018/08/30	2	44.25	2	44.95	44.10	0	4,956	0.00%
2018/08/29	0	0.00	1	44.65	44.65	-1	5,025	-0.02%
2018/08/27	1	44.10	1	44.20	44.10	0	5,144	0.00%
2018/08/24	1	43.35	1	43.85	43.55	0	5,162	0.00%
2018/08/23	1	43.70	0	0.00	44.15	1	5,221	0.02%
2018/08/22	5	44.50	21	44.89	44.35	-16	5,244	-0.31%
2018/08/21	1	42.15	0	0.00	42.05	1	5,029	0.02%
2018/08/20	1	42.50	0	0.00	42.10	1	5,034	0.02%
2018/08/17	4	43.73	5	44.33	43.20	-1	5,033	-0.02%
2018/08/16	2	42.55	0	0.00	43.55	2	5,097	0.04%
2018/08/15	4	43.94	0	0.00	42.85	4	5,021	0.08%
2018/08/14	11	45.35	2	46.48	46.15	9	4,878	0.18%
2018/08/13	20	46.64	21	46.49	47.05	-1	4,842	-0.02%
2018/08/10	10	47.89	2	48.25	47.05	8	4,764	0.17%
2018/08/08	0	0.00	1	52.70	52.60	-1	4,743	-0.02%
2018/08/07	12	52.17	1	53.30	52.40	11	4,823	0.23%
2018/08/06	0	0.00	1	55.40	55.40	-1	4,710	-0.02%
2018/08/01	0	0.00	1	54.20	54.60	-1	4,796	-0.02%
2018/07/31	2	54.10	1	54.90	53.90	1	4,998	0.02%
2018/07/30	1	54.20	2	54.40	53.90	-1	5,051	-0.02%
2018/07/27	0	0.00	1	54.80	54.80	-1	5,066	-0.02%
2018/07/24	1	53.90	0	0.00	53.30	1	5,409	0.02%
2018/07/23	1	53.30	0	0.00	53.40	1	5,553	0.02%
2018/07/20	1	53.70	1	54.20	53.70	0	5,622	0.00%
2018/07/19	0	0.00	2.5	54.02	53.70	-2.5	5,615	-0.04%
2018/07/18	1	54.40	15	54.77	55.00	-14	5,598	-0.25%
2018/07/17	1	52.50	1	53.20	52.50	0	5,448	0.00%
2018/07/16	11	52.50	11	53.03	52.80	0	5,456	0.00%
2018/07/13	0	0.00	5	51.60	52.80	-5	5,476	-0.09%
2018/07/12	0	0.00	1	51.40	51.40	-1	5,501	-0.02%
2018/07/11	2	51.50	6	50.95	51.10	-4	5,609	-0.07%
2018/07/09	12	50.96	12	52.20	51.90	0	5,687	0.00%
2018/07/06	1	50.80	2	52.05	51.70	-1	5,681	-0.02%
2018/07/05	12	51.48	3	51.50	51.30	9	5,724	0.16%
2018/07/04	8	50.81	2	50.70	50.60	6	5,784	0.10%
2018/07/03	23	53.90	6	54.95	52.80	17	5,779	0.29%
2018/06/29	0	0.00	1	56.90	56.90	-1	5,851	-0.02%
2018/06/28	2	56.55	0	0.00	55.80	2	6,004	0.03%
2018/06/27	6	56.92	4	57.20	56.90	2	6,064	0.03%
2018/06/25	0	0.00	4	56.75	56.60	-4	6,399	-0.06%
2018/06/21	0	0.00	1	56.60	56.50	-1	6,885	-0.01%
2018/06/20	2	57.60	0	0.00	56.90	2	6,973	0.03%
2018/06/19	1	59.30	0	0.00	59.00	1	7,225	0.01%
2018/06/15	3	59.50	0	0.00	59.30	3	7,445	0.04%
2018/06/14	2	60.50	0	0.00	59.50	2	7,359	0.03%
2018/06/13	0	0.00	11	60.09	59.90	-11	7,333	-0.15%
2018/06/12	0	0.00	7	60.17	59.20	-7	7,402	-0.09%
2018/06/08	3	60.43	6	60.67	60.20	-3	7,373	-0.04%
2018/06/07	3	60.13	5	59.94	59.70	-2	7,417	-0.03%
2018/06/06	5	61.22	2	60.90	60.60	3	7,372	0.04%
2018/06/05	0	0.00	3	60.13	59.90	-3	7,306	-0.04%
2018/06/04	1	59.00	2	59.25	59.20	-1	7,203	-0.01%
2018/06/01	1	58.20	0	0.00	58.50	1	7,200	0.01%
2018/05/31	2.1	58.98	0	0.00	58.60	2.1	7,188	0.03%
2018/05/30	2	58.25	2	58.85	58.50	0	7,156	0.00%
2018/05/29	1	58.20	4	58.70	58.30	-3	7,114	-0.04%
2018/05/28	0	0.00	4	59.05	58.60	-4	7,133	-0.06%
2018/05/25	2	58.10	0	0.00	58.20	2	7,156	0.03%
2018/05/24	1	59.00	3	58.87	59.10	-2	7,129	-0.03%
2018/05/23	1	57.60	0	0.00	57.20	1	7,063	0.01%
2018/05/22	0	0.00	2	59.10	58.10	-2	7,053	-0.03%
2018/05/18	4	58.70	29	58.59	58.30	-25	7,084	-0.35%
2018/05/17	30	60.56	18	60.16	59.50	12	7,133	0.17%
2018/05/16	16	59.06	4	58.68	58.40	12	6,987	0.17%
2018/05/15	5	58.28	6	58.22	57.80	-1	7,014	-0.01%
2018/05/14	0	0.00	1	56.80	56.80	-1	7,104	-0.01%
2018/05/11	0	0.00	10	56.70	56.40	-10	7,124	-0.14%
2018/05/10	6	56.78	1	56.50	56.50	5	7,105	0.07%
2018/05/09	2	56.90	21	56.98	56.40	-19	7,127	-0.27%
2018/05/08	18	58.59	2	58.20	57.50	16	7,379	0.22%
2018/05/07	3	56.53	1	56.70	56.70	2	7,288	0.03%
2018/05/04	1	59.40	2	59.00	58.50	-1	7,268	-0.01%
2018/05/02	1	59.10	0	0.00	58.40	1	7,308	0.01%
2018/04/30	1	55.60	6	59.47	60.50	-5	7,271	-0.07%
2018/04/27	29	56.45	21	57.44	55.00	8	7,150	0.11%
2018/04/26	1	59.80	0	0.00	57.40	1	7,033	0.01%
2018/04/24	10	61.00	0	0.00	60.00	10	7,009	0.14%
2018/04/23	2	62.20	0	0.00	61.20	2	7,046	0.03%
2018/04/20	5	61.80	0	0.00	62.50	5	7,074	0.07%
2018/04/18	1	61.40	0	0.00	61.80	1	7,038	0.01%
2018/04/17	4	62.35	2	62.35	61.80	2	7,018	0.03%
2018/04/16	0	0.00	3	62.70	62.10	-3	6,974	-0.04%
2018/04/13	1	63.20	5	63.50	63.00	-4	6,967	-0.06%
2018/04/12	0	0.00	4	63.70	63.60	-4	7,059	-0.06%
2018/04/11	2	64.20	2	65.00	63.70	0	7,116	0.00%
2018/04/10	9	65.42	7	66.20	64.50	2	7,222	0.03%
2018/04/09	2	67.60	4	68.55	66.50	-2	7,178	-0.03%
2018/04/03	1	66.80	2	67.10	67.60	-1	7,098	-0.01%
2018/04/02	6	68.33	1	69.90	67.30	5	7,089	0.07%
2018/03/31	1	68.10	30	68.35	68.10	-29	6,997	-0.41%
2018/03/30	5	67.50	15	67.43	66.30	-10	6,861	-0.15%
2018/03/29	6	66.45	6	66.55	66.30	0	6,865	0.00%
2018/03/28	15	66.33	8	67.91	66.20	7	6,917	0.10%
2018/03/27	22	66.07	23	66.60	67.00	-1	7,085	-0.01%
2018/03/26	1	63.80	11	63.65	63.00	-10	6,669	-0.15%
2018/03/23	10	64.27	2	64.05	63.90	8	6,718	0.12%
2018/03/22	10	67.27	25	68.16	66.00	-15	6,790	-0.22%
2018/03/21	3	65.53	6	65.43	67.60	-3	6,851	-0.04%
2018/03/20	0	0.00	1	61.80	62.00	-1	6,794	-0.01%
2018/03/19	10	62.80	10	62.40	62.40	0	6,891	0.00%
2018/03/15	1	61.90	0	0.00	61.80	1	6,835	0.01%
2018/03/14	11	62.32	0	0.00	62.30	11	6,820	0.16%
2018/03/13	5	63.70	0	0.00	63.00	5	6,827	0.07%
2018/03/12	1	61.60	3	62.10	62.00	-2	6,802	-0.03%
2018/03/09	3	61.10	6	61.90	61.10	-3	6,828	-0.04%
2018/03/08	4	61.00	2	61.10	61.10	2	6,825	0.03%
2018/03/07	4	59.00	2	60.30	60.50	2	6,847	0.03%
2018/03/06	3	60.50	1	60.50	60.50	2	6,860	0.03%
2018/03/05	4	60.90	3	62.20	60.50	1	6,887	0.01%
2018/03/01	5	61.10	6	61.55	61.40	-1	6,871	-0.01%
2018/02/27	3	61.00	1	63.20	61.00	2	6,895	0.03%
2018/02/23	1	62.50	6	62.58	62.50	-5	7,025	-0.07%
2018/02/22	7	62.07	5	62.00	62.00	2	7,022	0.03%
2018/02/21	0	0.00	1	63.00	63.00	-1	7,023	-0.01%
2018/02/12	20	60.09	0	0.00	59.90	20	6,981	0.29%
2018/02/09	7	59.00	2	59.75	60.00	5	7,002	0.07%
2018/02/08	11	62.37	0	0.00	62.10	11	6,923	0.16%
2018/02/07	0	0.00	1	63.90	63.50	-1	6,972	-0.01%
2018/02/06	18	63.33	2	66.30	62.30	16	6,922	0.23%
2018/02/05	1	68.70	0	0.00	68.60	1	6,841	0.01%
2018/02/02	6	70.78	5	70.30	70.60	1	6,869	0.01%
2018/02/01	7	71.37	0	0.00	70.50	7	6,928	0.10%
2018/01/31	13	72.93	7	73.47	71.00	6	6,891	0.09%
2018/01/30	0	0.00	1	71.00	71.40	-1	6,613	-0.02%
2018/01/29	0	0.00	1	70.00	70.20	-1	6,547	-0.02%
2018/01/25	10	69.80	5	69.50	68.60	5	6,529	0.08%
2018/01/24	5	69.80	1	69.40	69.20	4	6,512	0.06%
2018/01/23	3	69.80	0	0.00	69.50	3	6,482	0.05%
2018/01/22	2	71.60	0	0.00	71.20	2	6,471	0.03%
2018/01/19	2	71.70	0	0.00	71.10	2	6,489	0.03%
2018/01/18	3	73.10	11	72.73	72.00	-8	6,477	-0.12%
2018/01/17	1	72.80	1	73.10	73.00	0	6,488	0.00%
2018/01/16	0	0.00	2	73.20	72.60	-2	6,478	-0.03%
2018/01/15	1	72.20	0	0.00	71.80	1	6,461	0.02%
2018/01/12	5	70.60	5	70.60	71.30	0	6,496	0.00%
2018/01/11	7	70.81	10	70.35	70.20	-3	6,582	-0.05%
2018/01/10	1	71.50	28	70.80	70.80	-27	6,671	-0.40%
2018/01/08	12	73.34	3	73.90	72.00	9	6,845	0.13%
2018/01/05	1	75.50	19	75.92	75.20	-18	6,877	-0.26%
2018/01/04	2	75.05	110	76.10	75.60	-108	6,877	-1.57%	大賣/鉅額交易
2018/01/03	0	0.00	7	74.29	74.20	-7	6,916	-0.10%
2018/01/02	1	73.60	2	73.85	73.90	-1	6,985	-0.01%