宏達電 (2498)-合庫-鳳山券商分點個股進出

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

宏達電

(2498)

可現股當沖

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

立即追蹤
本地時間:14:30

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

宏達電 (2498)籌碼相關－合庫-鳳山券商分點個股進出

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

合庫-鳳山券商分點個股進出
合庫-鳳山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
2024/05/08	1	41.65	2	42.03	42.45	-1	4,553	-0.02%
2024/05/07	1	41.85	0	0.00	42.00	1	4,588	0.02%
2024/05/06	0	43.10	0	0.00	42.80	0	4,583	0.00%
2024/05/02	2	42.60	0	0.00	42.65	2	4,628	0.04%
2024/04/30	2	42.95	0	0.00	42.65	2	4,710	0.04%
2024/04/29	0	0.00	1	42.90	43.40	-1	4,755	-0.02%
2024/04/26	19	42.05	4	42.06	42.05	15	4,783	0.31%
2024/04/24	2	42.55	0	0.00	42.40	2	4,880	0.04%
2024/04/23	0	0.00	2	42.38	42.15	-2	4,994	-0.04%
2024/04/22	1	42.75	10	42.25	41.45	-9	5,075	-0.18%
2024/04/19	14	41.67	1	43.20	41.45	13	5,086	0.26%
2024/04/17	1	43.15	3	42.83	42.80	-2	5,293	-0.04%
2024/04/16	4	43.55	1	44.30	42.90	3	5,669	0.05%
2024/04/15	2	45.33	2	45.95	45.15	0	6,724	0.00%
2024/04/12	2	46.13	2	46.45	46.05	0	7,381	0.00%
2024/04/11	1	45.50	0	0.00	45.55	1	7,361	0.01%
2024/04/10	2	46.73	1	46.75	46.40	1	7,393	0.01%
2024/04/09	150	46.60	150	46.44	46.65	0	7,483	0.00%	大買/大賣/
2024/04/08	1	47.25	0	0.00	47.45	1	7,516	0.01%
2024/04/02	7	47.65	6	47.65	47.50	1	7,602	0.01%
2024/03/29	0	0.00	1	47.75	47.20	-1	7,874	-0.01%
2024/03/28	1	47.50	0	0.00	47.65	1	8,335	0.01%
2024/03/27	91	47.65	90	47.81	47.65	1	8,601	0.01%
2024/03/25	0.5	48.00	1	48.80	48.00	-0.5	8,579	-0.01%
2024/03/14	1	45.85	2	45.70	45.50	-1	9,179	-0.01%
2024/03/12	2	47.10	2	46.53	47.25	0	9,209	0.00%
2024/03/11	2	46.25	0	0.00	46.20	2	9,198	0.02%
2024/03/08	1	46.15	2	45.90	45.90	-1	9,224	-0.01%
2024/03/07	2	47.50	4	47.48	47.00	-2	9,146	-0.02%
2024/03/06	10	47.55	0	0.00	47.10	10	9,092	0.11%
2024/03/04	0	0.00	1	49.15	49.20	-1	8,958	-0.01%
2024/03/01	11	48.90	1	49.40	48.95	10	8,982	0.11%
2024/02/29	5	49.00	4	48.83	48.75	1	8,985	0.01%
2024/02/27	14	49.76	7	49.59	48.60	7	9,009	0.08%
2024/02/26	2	48.45	1	48.60	49.00	1	8,870	0.01%
2024/02/23	1	48.80	0	0.00	48.50	1	8,971	0.01%
2024/02/22	2	49.30	0	0.00	49.00	2	8,973	0.02%
2024/02/21	0	0.00	4	49.18	49.55	-4	9,009	-0.04%
2024/02/20	1	49.75	0	0.00	49.20	1	9,182	0.01%
2024/02/16	0	0.00	2	49.40	50.00	-2	9,254	-0.02%
2024/02/15	1	48.85	0	0.00	49.35	1	9,323	0.01%
2024/02/05	2	49.30	0	0.00	49.05	2	9,356	0.02%
2024/02/01	0	0.00	1	50.00	50.70	-1	9,271	-0.01%
2024/01/31	2	49.38	1	49.90	49.10	1	9,321	0.01%
2024/01/30	2	49.65	5	49.60	49.50	-3	9,409	-0.03%
2024/01/29	0	0.00	2	50.30	50.50	-2	9,445	-0.02%
2024/01/26	2	50.13	0	0.00	50.00	2	9,673	0.02%
2024/01/25	1	51.10	1	50.90	50.50	0	9,699	0.00%
2024/01/24	96	51.41	96	52.49	51.40	0	9,681	0.00%
2024/01/22	0	0.00	2	51.15	51.50	-2	9,589	-0.02%
2024/01/19	1	49.80	1	49.90	50.30	0	9,606	0.00%
2024/01/18	1	50.00	0	0.00	50.40	1	9,580	0.01%
2024/01/17	1	49.40	3	50.20	49.15	-2	9,534	-0.02%
2024/01/16	2	50.20	0	0.00	50.30	2	9,430	0.02%
2024/01/15	3	51.80	0	0.00	51.30	3	9,357	0.03%
2024/01/12	2	51.80	1	51.70	51.60	1	9,351	0.01%
2024/01/11	97	52.11	94	53.00	52.10	3	9,297	0.03%
2024/01/10	96	52.21	94	52.79	52.20	2	9,242	0.02%
2024/01/09	93	54.70	132	54.12	54.70	-39	8,994	-0.43%	大賣/
2024/01/08	24.5	53.12	9	53.59	52.90	15.5	7,866	0.20%
2024/01/05	102	48.90	102	48.86	48.90	0	7,192	0.00%	大買/大賣/
2024/01/04	12	48.99	0	0.00	48.65	12	7,219	0.17%
2024/01/03	4	49.56	0	0.00	49.40	4	7,236	0.06%
2024/01/02	7	51.09	0	0.00	50.70	7	7,178	0.10%
2023/12/28	3	51.70	0	0.00	51.60	3	7,246	0.04%
2023/12/27	0	0.00	3	52.73	52.10	-3	7,194	-0.04%
2023/12/25	11	52.90	3	53.43	52.00	8	6,901	0.12%
2023/12/22	0	0.00	4	51.13	51.20	-4	6,432	-0.06%
2023/12/21	0	0.00	2	49.03	49.15	-2	6,176	-0.03%
2023/12/20	0	0.00	2	49.05	49.55	-2	6,172	-0.03%
2023/12/19	105	48.65	102	48.83	48.65	3	6,148	0.05%	大買/大賣/
2023/12/18	1	49.30	1	49.25	49.25	0	6,148	0.00%
2023/12/15	99	50.79	99	50.88	50.80	0	6,065	0.00%
2023/12/14	7	51.50	8.3	51.73	52.00	-1.3	5,873	-0.02%
2023/12/13	10	48.80	10	48.25	48.30	0	5,425	0.00%
2023/12/11	31	49.09	31	48.81	48.70	0	5,466	0.00%
2023/12/08	1	48.70	133	48.94	48.85	-132	5,475	-2.41%	大賣/鉅額交易
2023/12/07	169	49.70	35	49.83	48.40	134	5,460	2.45%	大買/鉅額交易
2023/12/06	0	0.00	118	48.86	48.90	-118	5,428	-2.17%	大賣/鉅額交易
2023/12/04	119	50.00	0	0.00	49.75	119	5,473	2.17%	大買/鉅額交易
2023/12/01	17	49.61	15	49.50	49.45	2	5,453	0.04%
2023/11/30	0	0.00	73	50.00	50.20	-73	5,414	-1.35%
2023/11/29	42	49.63	43	49.84	49.65	-1	5,370	-0.02%
2023/11/28	172	49.77	140	49.76	50.00	32	5,348	0.60%	大買/大賣/
2023/11/27	7	49.25	0	0.00	48.45	7	5,299	0.13%
2023/11/24	35	49.00	2	50.00	49.05	33	5,291	0.62%
2023/11/22	0	0.00	4	50.50	50.00	-4	5,226	-0.08%
2023/11/21	0	0.00	1	49.10	49.30	-1	5,125	-0.02%
2023/11/20	0	0.00	1	49.50	49.15	-1	5,091	-0.02%
2023/11/17	7	49.28	11	49.61	49.45	-4	5,037	-0.08%
2023/11/16	10	48.20	0	0.00	48.15	10	4,841	0.21%
2023/11/15	0	0.00	1	48.00	48.00	-1	4,817	-0.02%
2023/11/14	1	47.60	0	0.00	47.20	1	4,728	0.02%
2023/11/10	1	45.95	0	0.00	45.90	1	4,645	0.02%
2023/11/09	1	46.50	0	0.00	46.30	1	4,668	0.02%
2023/11/08	11	47.16	14	46.23	47.40	-3	4,731	-0.06%
2023/11/07	4	45.95	3	45.98	46.05	1	4,652	0.02%
2023/11/06	1	48.00	1	47.40	48.10	0	4,602	0.00%
2023/11/03	3	47.72	4	47.48	47.40	-1	4,549	-0.02%
2023/11/02	0	0.00	1	45.45	45.85	-1	4,356	-0.02%
2023/11/01	1	44.40	1	44.70	44.75	0	4,470	0.00%
2023/10/31	4	44.88	1	44.30	44.10	3	4,598	0.07%
2023/10/30	1	45.80	0	0.00	45.75	1	4,807	0.02%
2023/10/27	1	46.40	2	46.43	46.00	-1	4,872	-0.02%
2023/10/26	2	45.30	1	45.15	45.15	1	4,880	0.02%
2023/10/24	1	45.55	0	0.00	45.70	1	5,041	0.02%
2023/10/20	3	44.93	2	45.60	45.70	1	5,146	0.02%
2023/10/19	71	45.85	71	46.09	45.85	0	5,182	0.00%
2023/10/18	3	46.17	4	46.94	46.60	-1	5,274	-0.02%
2023/10/17	11	50.04	21	49.03	48.10	-10	5,172	-0.19%
2023/10/16	6	49.40	0	0.00	49.05	6	5,121	0.12%
2023/10/13	2	49.68	6	50.20	50.10	-4	5,240	-0.08%
2023/10/11	3	48.97	0	0.00	49.25	3	5,491	0.05%
2023/10/05	5	50.30	2	49.50	50.30	3	6,014	0.05%
2023/10/04	9	47.44	8	48.20	47.45	1	6,175	0.02%
2023/10/03	0	0.00	1	49.25	48.75	-1	6,183	-0.02%
2023/09/28	1	48.50	0	0.00	48.10	1	6,410	0.02%
2023/09/27	0	0.00	2	49.00	48.60	-2	6,431	-0.03%
2023/09/26	10	48.65	10	48.80	48.65	0	6,496	0.00%
2023/09/25	1	49.55	0	0.00	49.45	1	6,506	0.02%
2023/09/22	0	0.00	1	48.85	49.65	-1	6,536	-0.02%
2023/09/21	2	48.45	1	48.50	48.45	1	6,600	0.02%
2023/09/19	4	49.86	1	49.45	49.45	3	6,662	0.05%
2023/09/15	6	50.48	3	50.60	50.40	3	6,888	0.04%
2023/09/14	4	50.75	18	50.82	50.90	-14	6,926	-0.20%
2023/09/13	2	49.73	0	0.00	49.50	2	6,999	0.03%
2023/09/12	1	49.75	0	0.00	49.80	1	7,080	0.01%
2023/09/11	3	49.57	0	0.00	49.30	3	7,089	0.04%
2023/09/08	13	50.38	0	0.00	50.10	13	7,114	0.18%
2023/09/07	1	50.90	1	51.00	51.00	0	7,133	0.00%
2023/09/06	1	52.10	0	0.00	51.80	1	7,155	0.01%
2023/09/05	1	52.80	0	0.00	53.00	1	7,188	0.01%
2023/09/01	2	52.40	0	0.00	52.10	2	7,380	0.03%
2023/08/31	10	52.75	10	53.40	52.80	0	7,669	0.00%
2023/08/30	0	0.00	1	52.50	52.50	-1	8,030	-0.01%
2023/08/28	2	50.50	1	50.50	50.40	1	8,214	0.01%
2023/08/24	8	51.60	0	0.00	51.10	8	8,394	0.10%
2023/08/18	1	50.90	0	0.00	50.70	1	8,856	0.01%
2023/08/14	1	49.30	0	49.15	49.10	1	9,137	0.01%
2023/08/11	3	50.23	0	0.00	50.10	3	9,121	0.03%
2023/08/08	0	0.00	1	51.90	51.90	-1	9,086	-0.01%
2023/08/04	1	51.50	0	0.00	51.10	1	9,024	0.01%
2023/08/02	9	53.34	1	52.80	52.50	8	8,926	0.09%
2023/08/01	87	55.70	87	56.33	55.60	0	8,713	0.00%
2023/07/28	2	55.90	0	0.00	56.00	2	8,619	0.02%
2023/07/27	4	56.35	4	57.23	57.20	0	8,602	0.00%
2023/07/26	1	55.50	2	55.90	55.50	-1	8,529	-0.01%
2023/07/25	1	55.80	1	56.10	55.70	0	8,563	0.00%
2023/07/24	87	56.30	87	56.89	56.30	0	8,609	0.00%
2023/07/21	2	55.95	13	57.50	57.80	-11	8,621	-0.13%
2023/07/20	4	56.95	3	56.30	57.00	1	8,657	0.01%
2023/07/19	0	0.00	3	55.90	55.60	-3	8,690	-0.03%
2023/07/18	11	57.03	2	57.90	56.70	9	8,788	0.10%
2023/07/17	87	58.49	130	58.07	58.50	-43	8,914	-0.48%	大賣/
2023/07/14	12	58.84	5	59.00	58.80	7	8,991	0.08%
2023/07/13	9	59.03	8	58.80	58.40	1	8,953	0.01%
2023/07/12	10	59.00	5	58.46	57.70	5	8,770	0.06%
2023/07/11	10	57.83	19	57.71	58.00	-9	8,506	-0.11%
2023/07/10	91	55.31	90	55.79	55.30	1	8,312	0.01%
2023/07/07	4	56.15	3	56.20	55.90	1	8,305	0.01%
2023/07/06	1	57.90	1	57.30	56.80	0	8,385	0.00%
2023/07/05	9	57.39	1	57.50	56.80	8	8,668	0.09%
2023/07/04	2	56.80	0	0.00	57.20	2	9,133	0.02%
2023/07/03	1	57.50	0	0.00	57.10	1	9,220	0.01%
2023/06/30	2	57.10	11	57.28	57.10	-9	9,320	-0.10%
2023/06/29	1	57.50	1	57.10	57.00	0	9,382	0.00%
2023/06/28	14	56.47	4	56.60	56.40	10	9,417	0.11%
2023/06/27	4	56.70	5	57.18	56.40	-1	9,657	-0.01%
2023/06/26	88	57.41	87	57.73	57.40	1	9,898	0.01%
2023/06/21	35	58.23	0	0.00	58.70	35	10,018	0.35%
2023/06/19	2	59.30	1	58.90	58.90	1	10,023	0.01%
2023/06/16	81	60.50	80	60.56	60.50	1	10,044	0.01%
2023/06/15	0	0.00	11	60.23	60.20	-11	10,095	-0.11%
2023/06/14	3	60.43	0.1	60.50	60.20	2.9	10,260	0.03%
2023/06/13	0	0.00	3	61.03	61.00	-3	10,510	-0.03%
2023/06/12	2	60.20	2	60.25	60.20	0	10,964	0.00%
2023/06/09	1	61.00	5	61.20	60.40	-4	11,189	-0.04%
2023/06/08	9	60.91	3	61.40	60.40	6	11,507	0.05%
2023/06/07	87	61.82	82	61.93	62.00	5	11,855	0.04%
2023/06/06	3	61.40	0	0.00	61.00	3	12,463	0.02%
2023/06/05	15	64.66	1	65.00	63.60	14	12,483	0.11%
2023/06/02	1	62.90	15	62.90	62.90	-14	12,292	-0.11%
2023/06/01	0	0.00	21	62.51	62.40	-21	12,408	-0.17%
2023/05/31	20	61.90	0	0.00	61.80	20	12,681	0.16%
2023/05/30	6	61.47	31	62.00	61.80	-25	13,018	-0.19%
2023/05/29	11	61.79	8	61.11	61.50	3	13,433	0.02%
2023/05/26	1	59.00	0	0.00	58.40	1	13,751	0.01%
2023/05/25	0.1	59.40	1	59.80	59.40	-0.9	14,297	-0.01%
2023/05/24	1	59.40	1	59.80	59.60	0	14,541	0.00%
2023/05/23	85	60.10	84	59.73	60.10	1	15,234	0.01%
2023/05/22	0	0.00	1	60.10	60.30	-1	15,543	-0.01%
2023/05/19	85	59.00	85	58.72	59.00	0	15,668	0.00%
2023/05/18	0	0.00	5	59.72	58.90	-5	15,860	-0.03%
2023/05/17	1	58.20	1	58.10	58.40	0	16,248	0.00%
2023/05/16	0	0.00	3	57.50	57.60	-3	16,400	-0.02%
2023/05/15	4	57.20	4	56.60	56.60	0	16,607	0.00%
2023/05/11	10	56.29	9	57.14	56.00	1	17,695	0.01%
2023/05/10	91	57.48	89	56.52	57.50	2	18,116	0.01%
2023/05/09	52	56.81	50	57.30	56.80	2	18,824	0.01%
2023/05/08	1	57.50	1	57.70	57.40	0	19,949	0.00%
2023/05/05	1	57.30	0	0.00	57.30	1	21,816	0.00%
2023/05/03	88	56.50	87	56.73	56.50	1	22,607	0.00%
2023/05/02	6	57.50	7	56.69	57.50	-1	22,964	0.00%
2023/04/28	85	56.70	86	57.30	56.70	-1	23,193	0.00%
2023/04/27	1	56.10	0	0.00	56.20	1	23,205	0.00%
2023/04/26	11	56.17	8	56.10	56.50	3	23,243	0.01%
2023/04/25	14	56.16	29	56.51	55.90	-15	23,544	-0.06%
2023/04/21	83	58.10	88	59.35	58.10	-5	23,910	-0.02%
2023/04/20	93	59.71	87	61.04	59.60	6	23,913	0.03%
2023/04/19	9	62.52	11	62.42	61.70	-2	23,949	-0.01%
2023/04/18	36	64.49	0	0.00	63.30	36	24,001	0.15%
2023/04/17	24	64.86	0	0.00	64.60	24	24,530	0.10%
2023/04/14	78	64.09	75	64.30	64.30	3	24,969	0.01%
2023/04/13	11	64.52	27	64.08	63.70	-16	25,245	-0.06%
2023/04/12	10	64.80	10	64.73	64.70	0	25,380	0.00%
2023/04/11	25	65.50	9	64.49	64.30	16	25,460	0.06%
2023/04/10	85	65.19	82	65.17	65.20	3	25,447	0.01%
2023/04/07	87	64.17	98	65.05	64.10	-11	25,252	-0.04%
2023/04/06	8	63.15	7	63.40	63.60	1	24,885	0.00%
2023/03/31	56	62.59	57	61.85	62.60	-1	24,950	0.00%
2023/03/30	82	62.00	80	61.86	62.00	2	25,029	0.01%
2023/03/29	4	61.40	5	61.36	61.60	-1	25,176	0.00%
2023/03/28	23	62.51	8	63.09	61.70	15	25,355	0.06%
2023/03/27	2	64.60	0	0.00	63.60	2	25,215	0.01%
2023/03/24	4	63.73	1	63.90	63.00	3	25,157	0.01%
2023/03/23	1	63.20	0	0.00	63.10	1	25,160	0.00%
2023/03/21	8	63.49	6	62.93	62.70	2	25,422	0.01%
2023/03/20	5	63.20	6	62.38	63.20	-1	25,545	0.00%
2023/03/17	1	61.50	1	62.20	62.20	0	25,901	0.00%
2023/03/16	72	62.32	69	61.36	61.10	3	26,237	0.01%
2023/03/15	2	63.10	2	63.20	63.00	0	26,537	0.00%
2023/03/14	1	63.00	1	63.50	62.50	0	26,978	0.00%
2023/03/13	80	62.60	85.1	61.66	62.60	-5.1	27,719	-0.02%
2023/03/10	87.7	62.58	89.1	62.91	62.60	-1.4	28,235	0.00%
2023/03/09	12	65.64	19	65.25	64.40	-7	29,472	-0.02%
2023/03/08	82	63.41	79	63.77	63.40	3	29,774	0.01%
2023/03/07	10	65.12	5	65.10	64.90	5	29,637	0.02%
2023/03/06	78	64.80	79	63.92	64.80	-1	29,643	0.00%
2023/03/03	1	64.50	116.1	65.01	63.60	-115.1	29,568	-0.39%	大賣/鉅額交易
2023/03/02	81	64.85	83.1	65.90	64.80	-2.1	29,462	-0.01%
2023/03/01	9	66.81	17	67.12	66.10	-8	29,189	-0.03%
2023/02/24	21.4	66.50	8.1	66.39	65.40	13.3	28,773	0.05%
2023/02/23	11.3	66.74	114	67.26	66.70	-102.8	28,439	-0.36%	大賣/鉅額交易
2023/02/22	44.6	65.59	65.2	64.86	64.60	-20.6	28,059	-0.07%
2023/02/21	88.8	66.87	94	67.21	66.70	-5.2	27,948	-0.02%
2023/02/20	80	66.21	96	66.89	66.90	-16	27,536	-0.06%
2023/02/17	48.1	65.79	54	65.69	65.80	-5.9	27,439	-0.02%
2023/02/16	101	65.56	82	65.00	65.60	19	27,622	0.07%	大買/
2023/02/15	76	64.62	64.2	64.28	64.50	11.9	27,729	0.04%
2023/02/14	7	65.87	2	66.10	65.50	5	27,359	0.02%
2023/02/13	1.2	66.13	2	65.75	65.20	-0.8	27,496	0.00%
2023/02/10	41.3	66.97	48	66.25	65.50	-6.7	27,637	-0.02%
2023/02/09	31.1	66.95	39	67.04	67.70	-7.9	27,428	-0.03%
2023/02/08	31.2	66.68	32.1	66.63	66.30	-0.9	27,527	0.00%
2023/02/07	110	66.35	111.1	66.42	66.10	-1.1	27,519	0.00%	大買/大賣/
2023/02/06	104.4	68.12	102	65.87	68.70	2.4	27,040	0.01%	大買/大賣/
2023/02/03	135	66.75	91.6	67.01	65.10	43.5	26,040	0.17%	大買/
2023/02/02	0	0.00	27	66.71	66.90	-27	24,490	-0.11%
2023/02/01	42.2	60.76	40	60.91	60.90	2.2	24,173	0.01%
2023/01/31	9	60.44	8	60.68	60.80	1	24,234	0.00%
2023/01/30	26	58.52	101	59.00	59.50	-75	24,065	-0.31%	大賣/
2023/01/17	0	0.00	5	57.08	57.20	-5	24,033	-0.02%
2023/01/16	40	57.20	6.1	57.37	57.20	33.9	24,166	0.14%
2023/01/13	106	58.86	15.5	57.84	57.30	90.5	24,282	0.37%	大買/
2023/01/12	18.2	60.12	14	60.16	59.50	4.2	24,235	0.02%
2023/01/11	1	59.20	12	59.24	59.00	-11	24,121	-0.05%
2023/01/10	100	59.18	215	58.74	58.80	-115	24,312	-0.47%	大賣/鉅額交易
2023/01/09	7	59.03	6	58.85	58.70	1	24,559	0.00%
2023/01/06	74.3	58.63	18	59.11	58.50	56.3	24,854	0.23%
2023/01/05	46.3	58.91	34	59.54	58.70	12.3	25,296	0.05%
2023/01/04	112.3	58.88	78	58.88	58.80	34.3	25,241	0.14%	大買/
2023/01/03	22	58.23	2	58.55	58.10	20	25,223	0.08%
2022/12/30	4	56.70	1	56.50	55.70	3	25,198	0.01%
2022/12/29	2	55.25	5	55.38	55.70	-3	25,355	-0.01%
2022/12/28	87	56.20	104	56.83	55.70	-17	25,989	-0.07%	大賣/
2022/12/27	8	56.73	7	56.90	57.10	1	26,174	0.00%
2022/12/26	132	55.67	137	55.61	55.70	-5	26,380	-0.02%	大買/大賣/
2022/12/23	86	54.97	80	55.05	55.00	6	26,855	0.02%
2022/12/22	41	56.41	47	55.67	55.40	-6	27,133	-0.02%
2022/12/21	150	55.50	122	55.15	55.80	28	27,737	0.10%	大買/大賣/
2022/12/20	9	56.32	16	55.01	54.40	-7	28,192	-0.02%
2022/12/19	7	57.16	2	56.20	56.40	5	28,938	0.02%
2022/12/16	3	57.63	0	0.00	57.20	3	29,573	0.01%
2022/12/15	6	58.88	6	58.50	58.20	0	30,474	0.00%
2022/12/14	67	58.49	70.1	58.21	58.40	-3.1	31,185	-0.01%
2022/12/13	150	59.90	144	58.96	58.40	6	31,538	0.02%	大買/大賣/
2022/12/12	84	60.00	86	58.94	58.90	-2	31,888	-0.01%
2022/12/09	96	59.47	90	59.81	59.40	6	31,984	0.02%
2022/12/08	14	59.43	17	59.99	59.90	-3	31,994	-0.01%
2022/12/07	28	59.15	18	59.27	58.00	10	32,125	0.03%
2022/12/06	38	60.69	70	61.37	59.90	-32	32,225	-0.10%
2022/12/05	53.1	60.99	38	60.91	60.40	15.1	32,529	0.05%
2022/12/02	118	58.02	130	59.32	59.10	-12	31,931	-0.04%	大買/大賣/
2022/12/01	244	58.90	196	58.62	57.80	48	31,833	0.15%	大買/大賣/
2022/11/30	69	53.22	71	55.99	57.60	-2	31,310	-0.01%
2022/11/29	4	52.00	4.2	50.86	52.40	-0.2	31,608	0.00%
2022/11/28	2	51.60	1	51.60	51.50	1	33,714	0.00%
2022/11/25	1	52.70	0	0.00	52.70	1	34,360	0.00%
2022/11/24	1	53.40	1	53.60	53.40	0	35,383	0.00%
2022/11/23	29	53.25	28	52.50	52.40	1	35,608	0.00%
2022/11/22	1	52.90	2	53.10	52.80	-1	35,980	0.00%
2022/11/21	24	54.30	23	52.82	52.80	1	37,064	0.00%
2022/11/18	3	54.90	0	0.00	53.40	3	37,282	0.01%
2022/11/17	2	55.05	4	54.90	54.70	-2	38,061	-0.01%
2022/11/16	1	53.80	0	0.00	54.50	1	38,499	0.00%
2022/11/15	5	54.32	2	54.20	54.30	3	38,967	0.01%
2022/11/14	2	54.10	4	54.13	54.30	-2	39,829	-0.01%
2022/11/11	94	52.41	96	53.53	52.40	-2	40,889	0.00%
2022/11/10	48	53.02	47.3	52.84	52.70	0.7	41,712	0.00%
2022/11/09	13	52.98	48	53.30	53.40	-35	42,307	-0.08%
2022/11/08	46	53.38	10	52.21	51.80	36	43,100	0.08%
2022/11/07	5	53.38	4	53.38	52.50	1	43,801	0.00%
2022/11/04	134	53.21	143	52.69	53.50	-9	44,700	-0.02%	大買/大賣/
2022/11/03	118	52.55	119.1	50.06	52.70	-1.1	44,986	0.00%	大買/大賣/
2022/11/02	10	50.75	27	50.92	50.50	-17	45,218	-0.04%
2022/11/01	4	50.20	5	50.66	50.90	-1	46,009	0.00%
2022/10/31	0	0.00	10	50.23	50.50	-10	46,929	-0.02%
2022/10/28	109	48.37	100	49.15	48.30	9	48,686	0.02%	大買/
2022/10/27	140	49.89	143	48.76	50.30	-3	49,722	-0.01%	大買/大賣/
2022/10/26	103	48.42	104	49.44	48.40	-1	50,392	0.00%	大買/大賣/
2022/10/25	114	49.11	105	49.55	49.05	9	51,129	0.02%	大買/大賣/
2022/10/24	116	50.54	101	49.67	49.65	15	52,478	0.03%	大買/大賣/
2022/10/21	120	49.47	98	50.80	49.25	22	54,504	0.04%	大買/
2022/10/20	115	50.93	115	50.45	51.00	0	55,537	0.00%	大買/大賣/
2022/10/19	95	53.16	94	51.70	51.70	1	56,959	0.00%
2022/10/18	96	52.00	95	52.30	52.00	1	58,860	0.00%
2022/10/17	96.1	52.47	97	50.33	52.50	-0.9	62,994	0.00%
2022/10/14	97	51.70	100	51.02	51.70	-3	65,525	0.00%
2022/10/13	109	49.28	98	52.45	49.05	11	66,365	0.02%	大買/
2022/10/12	165.4	52.46	162	51.04	53.00	3.4	66,666	0.01%	大買/大賣/
2022/10/11	5.1	51.96	3	51.73	51.60	2.1	67,341	0.00%
2022/10/07	94	55.97	96	56.22	55.90	-2	67,859	0.00%
2022/10/06	91.3	55.69	105	56.38	56.50	-13.7	69,128	-0.02%	大賣/
2022/10/05	23	55.51	25	57.17	55.00	-2	70,843	0.00%
2022/10/04	100	55.89	99.1	55.90	55.90	0.9	71,871	0.00%
2022/10/03	146.5	54.05	136.1	53.73	54.30	10.4	72,857	0.01%	大買/大賣/
2022/09/30	124	54.09	124	51.27	54.80	0	75,063	0.00%	大買/大賣/
2022/09/29	95	53.30	135	53.37	53.30	-40	77,665	-0.05%	大賣/
2022/09/28	101	52.30	126	54.90	52.00	-25	81,115	-0.03%	大買/大賣/
2022/09/27	103	55.81	93	56.00	56.60	10	82,606	0.01%	大買/
2022/09/26	157.2	58.22	105.2	59.74	56.00	52	83,725	0.06%	大買/大賣/
2022/09/23	113	62.46	152	60.73	60.80	-39	84,788	-0.05%	大買/大賣/
2022/09/22	218	63.24	126	63.41	62.70	92	85,208	0.11%	大買/大賣/
2022/09/21	161.1	63.74	202	63.32	64.50	-40.9	85,680	-0.05%	大買/大賣/
2022/09/20	100	62.71	84	62.67	62.80	16	87,623	0.02%
2022/09/19	111	61.37	184	61.63	61.30	-73	87,693	-0.08%	大買/大賣/
2022/09/16	96	61.84	83	61.30	61.20	13	87,845	0.01%
2022/09/15	168	62.35	162	61.41	61.30	6	88,657	0.01%	大買/大賣/
2022/09/14	174.2	60.58	181	62.26	62.60	-6.8	89,958	-0.01%	大買/大賣/
2022/09/13	175	63.76	111	62.40	62.20	64	89,566	0.07%	大買/大賣/
2022/09/12	97	63.09	93	63.38	63.30	4	89,038	0.00%
2022/09/08	92	60.94	164	60.87	60.80	-72	88,042	-0.08%	大賣/
2022/09/07	213	60.59	206	60.04	60.40	7	87,776	0.01%	大買/大賣/
2022/09/06	202.2	63.52	199	60.83	60.10	3.2	87,085	0.00%	大買/大賣/
2022/09/05	203	64.52	116	63.68	63.40	87	86,076	0.10%	大買/大賣/
2022/09/02	202.1	61.04	301	63.32	63.90	-98.9	84,883	-0.12%	大買/大賣/
2022/09/01	186	61.68	101	60.28	60.20	85	82,647	0.10%	大買/大賣/
2022/08/31	170	59.60	235.4	61.94	62.30	-65.4	81,807	-0.08%	大買/大賣/
2022/08/30	128	59.38	90	59.14	59.10	38	80,656	0.05%	大買/
2022/08/29	174.2	58.90	178	58.68	58.70	-3.8	80,251	0.00%	大買/大賣/
2022/08/26	92	62.12	83.2	62.30	61.60	8.8	79,833	0.01%
2022/08/25	88	60.98	166	60.89	61.00	-78	78,831	-0.10%	大賣/
2022/08/24	169	59.99	161	60.34	59.50	8	78,464	0.01%	大買/大賣/
2022/08/23	85.3	61.14	10	60.15	60.20	75.3	77,650	0.10%
2022/08/22	208	62.27	195	61.87	61.00	13	77,073	0.02%	大買/大賣/
2022/08/19	108	65.10	112	64.17	63.90	-4	76,527	-0.01%	大買/大賣/
2022/08/18	62	65.05	82	64.94	64.20	-20	75,462	-0.03%
2022/08/17	20	62.89	83	64.76	65.50	-63	74,055	-0.09%
2022/08/16	122	64.10	53	63.32	62.50	69	72,978	0.09%	大買/
2022/08/15	93	61.55	124	62.20	64.50	-31	72,200	-0.04%	大賣/
2022/08/12	158	63.61	142	63.63	63.20	16	71,105	0.02%	大買/大賣/
2022/08/11	10	63.58	7	64.00	63.80	3	70,103	0.00%
2022/08/10	36	60.84	47	60.66	62.00	-11	69,002	-0.02%
2022/08/09	27.1	59.80	16	59.59	59.70	11.1	68,156	0.02%
2022/08/08	6	59.53	9	58.98	60.40	-3	67,502	0.00%
2022/08/05	119	61.36	118	59.92	62.00	1	66,539	0.00%	大買/大賣/
2022/08/04	42	59.88	111	60.23	58.30	-69	65,593	-0.11%	大賣/
2022/08/03	70	64.71	69	64.03	63.30	1	63,697	0.00%
2022/08/02	146	64.55	150.9	64.59	64.30	-4.9	62,596	-0.01%	大買/大賣/
2022/08/01	62	65.72	26	66.04	65.80	36	61,911	0.06%
2022/07/29	113.1	65.18	118	65.12	65.10	-4.9	61,030	-0.01%	大買/大賣/
2022/07/28	111	67.09	111.6	65.67	65.40	-0.6	59,645	0.00%	大買/大賣/
2022/07/27	111	63.68	107	63.62	64.70	4	57,530	0.01%	大買/大賣/
2022/07/26	128	66.25	74	65.12	64.20	54	56,412	0.10%	大買/
2022/07/25	125.1	65.77	127	65.85	66.60	-1.9	55,233	0.00%	大買/大賣/
2022/07/22	202.3	67.85	134	66.64	64.70	68.3	53,167	0.13%	大買/大賣/
2022/07/21	130	62.70	251	63.86	65.60	-121	48,899	-0.25%	大買/大賣/鉅額交易
2022/07/20	150	60.28	88	59.69	59.70	62	46,099	0.13%	大買/
2022/07/19	72	58.73	43	58.16	58.10	29	44,897	0.06%
2022/07/18	115	60.69	76	60.51	59.10	39	44,100	0.09%	大買/
2022/07/15	97	60.23	96	59.09	58.90	1	42,995	0.00%
2022/07/14	141	59.10	133	59.91	60.70	8	42,083	0.02%	大買/大賣/
2022/07/13	107	60.26	120	59.96	58.40	-13	40,525	-0.03%	大買/大賣/
2022/07/12	73	59.44	83	58.48	57.60	-10	38,521	-0.03%
2022/07/11	35	60.08	64	59.59	60.90	-29	36,860	-0.08%
2022/07/08	240	61.70	207	60.92	60.50	33	35,597	0.09%	大買/大賣/
2022/07/07	56	59.79	75	59.69	61.70	-19	33,181	-0.06%
2022/07/06	73	59.59	68	59.68	56.90	5	30,092	0.02%
2022/07/05	104	58.85	172	60.44	60.70	-68	26,355	-0.26%	大買/大賣/
2022/07/04	48	51.74	36	51.61	55.20	12	24,146	0.05%
2022/07/01	148.1	50.14	150	49.96	50.20	-1.9	22,541	-0.01%	大買/大賣/
2022/06/30	112	49.04	130	50.38	48.90	-18	20,532	-0.09%	大買/大賣/
2022/06/29	43.2	53.08	16	53.62	52.00	27.2	19,418	0.14%
2022/06/28	104	58.87	91	58.54	57.70	13	17,930	0.07%	大買/
2022/06/27	19	57.50	9	57.41	57.80	10	15,291	0.07%
2022/06/24	23	50.78	28.4	52.11	52.60	-5.4	14,754	-0.04%
2022/06/23	111	49.12	184	48.08	47.90	-73	14,113	-0.52%	大買/大賣/
2022/06/22	158	49.93	154	46.74	49.70	4	13,272	0.03%	大買/大賣/
2022/06/21	17	43.95	32	44.10	46.30	-15	11,791	-0.13%
2022/06/20	11	43.25	0	0.00	42.10	11	11,763	0.09%
2022/06/17	137	44.07	113	44.44	44.00	24	11,742	0.20%	大買/大賣/
2022/06/16	36	46.51	2	46.15	45.05	34	11,870	0.29%
2022/06/15	10	46.00	5	46.55	45.75	5	11,921	0.04%
2022/06/14	132	46.27	110	44.93	46.45	22	12,146	0.18%	大買/大賣/
2022/06/13	85	45.59	80	46.00	45.60	5	12,401	0.04%
2022/06/10	3	47.60	2	47.70	47.40	1	12,611	0.01%
2022/06/09	1	48.10	0	0.00	48.20	1	12,786	0.01%
2022/06/07	1	48.50	0	0.00	48.15	1	13,501	0.01%
2022/06/06	2.1	49.35	0	0.00	49.00	2.1	13,971	0.02%
2022/06/02	8	50.54	7	50.81	49.25	1	14,489	0.01%
2022/06/01	3	50.20	10	49.66	49.55	-7	14,792	-0.05%
2022/05/31	7	48.86	1	50.00	50.00	6	15,290	0.04%
2022/05/30	0.5	48.00	49	47.71	48.15	-48.5	16,732	-0.29%
2022/05/27	5	47.45	6	47.40	47.05	-1	17,646	-0.01%
2022/05/26	2	46.23	8	46.35	45.90	-6	17,706	-0.03%
2022/05/25	10	46.05	0	0.00	46.00	10	18,054	0.06%
2022/05/24	44	47.03	1	46.25	45.95	43	18,678	0.23%
2022/05/23	0	0.00	40	47.43	47.30	-40	18,733	-0.21%
2022/05/20	45	47.05	1	46.85	47.00	44	19,058	0.23%
2022/05/19	5	45.75	4	46.05	46.70	1	19,154	0.01%
2022/05/18	8	47.15	8	47.04	47.20	0	19,316	0.00%
2022/05/17	6	46.88	6	47.09	47.20	0	19,454	0.00%
2022/05/16	0	0.00	1	45.30	45.70	-1	19,732	-0.01%
2022/05/13	1	46.00	4	45.98	45.90	-3	19,998	-0.02%
2022/05/12	1	45.00	0	0.00	44.95	1	20,310	0.00%
2022/05/11	0	0.00	44	44.86	46.15	-44	20,437	-0.22%
2022/05/10	4	46.33	3	46.27	46.45	1	20,644	0.00%
2022/05/09	4	46.90	3	46.12	45.65	1	21,260	0.00%
2022/05/06	3	49.50	2	49.55	49.95	1	21,534	0.00%
2022/05/05	1	50.70	4	50.83	51.00	-3	22,316	-0.01%
2022/05/04	20	49.40	24	48.80	49.30	-4	22,796	-0.02%
2022/05/03	13	48.42	13	48.02	48.45	0	23,723	0.00%
2022/04/29	144	48.30	143	49.20	47.60	1	24,171	0.00%	大買/大賣/
2022/04/28	22	48.86	21	49.24	48.60	1	24,509	0.00%
2022/04/27	12.2	47.79	12	48.55	48.60	0.2	24,884	0.00%
2022/04/26	18	49.41	16	49.65	49.80	2	25,059	0.01%
2022/04/25	15	48.90	16	48.89	48.75	-1	25,311	0.00%
2022/04/22	3	51.43	0	0.00	51.10	3	25,912	0.01%
2022/04/21	2	52.80	7	52.61	53.00	-5	26,781	-0.02%
2022/04/20	81	53.51	51	53.35	53.10	30	27,371	0.11%
2022/04/19	17	53.24	15	53.87	53.20	2	28,103	0.01%
2022/04/18	20	53.60	4	54.38	53.20	16	29,264	0.05%
2022/04/15	2	54.80	0	0.00	54.20	2	29,725	0.01%
2022/04/14	3	56.57	51	56.25	56.10	-48	30,518	-0.16%
2022/04/13	6	56.33	1.1	55.62	56.60	4.9	31,079	0.02%
2022/04/12	14	54.48	16	54.73	54.00	-2	31,573	-0.01%
2022/04/11	13	54.19	0	0.00	54.00	13	32,647	0.04%
2022/04/08	1	56.30	0	0.00	56.70	1	33,380	0.00%
2022/04/07	2	56.20	2	56.50	55.70	0	33,765	0.00%
2022/04/06	1	58.80	1	58.70	58.80	0	34,281	0.00%
2022/04/01	9	58.86	5	58.50	60.00	4	35,009	0.01%
2022/03/31	10	60.20	17	60.75	59.20	-7	35,554	-0.02%
2022/03/30	10	60.70	18	60.84	60.30	-8	37,297	-0.02%
2022/03/29	6	59.85	8	59.78	59.80	-2	38,605	-0.01%
2022/03/28	3	58.67	8	58.84	59.70	-5	40,366	-0.01%
2022/03/25	27	59.56	37	60.69	59.30	-10	41,209	-0.02%
2022/03/24	40	60.94	8	60.64	61.80	32	42,122	0.08%
2022/03/23	1	59.60	0	0.00	59.70	1	42,768	0.00%
2022/03/22	20	59.00	26	58.59	59.30	-6	43,683	-0.01%
2022/03/21	36	60.09	10	59.90	58.50	26	44,434	0.06%
2022/03/18	18	58.63	4	58.33	58.50	14	44,939	0.03%
2022/03/17	16	58.59	7	58.51	58.60	9	45,225	0.02%
2022/03/16	6	55.70	5	56.08	56.20	1	45,677	0.00%
2022/03/15	34	55.81	6	56.80	55.60	28	46,642	0.06%
2022/03/14	8	58.06	4	57.95	57.70	4	47,603	0.01%
2022/03/11	13	57.03	14	57.49	57.80	-1	49,421	0.00%
2022/03/10	5	57.98	8	58.04	58.10	-3	50,458	-0.01%
2022/03/09	16	56.31	9	56.38	56.10	7	52,280	0.01%
2022/03/08	4	58.60	47	58.04	56.80	-43	53,122	-0.08%
2022/03/07	47	61.77	12	60.72	60.10	35	53,870	0.06%
2022/03/04	18	65.10	12.1	64.97	64.30	5.9	54,730	0.01%
2022/03/03	21.1	67.85	72.4	68.48	65.40	-51.3	55,378	-0.09%
2022/03/02	18	64.41	18	63.32	66.90	0	55,289	0.00%
2022/03/01	9.3	59.70	4	59.60	60.90	5.3	56,108	0.01%
2022/02/25	7.2	58.38	2	58.30	57.90	5.2	56,859	0.01%
2022/02/24	34.1	59.25	7.1	59.47	57.70	27	58,297	0.05%
2022/02/23	2	62.10	35.6	62.29	62.10	-33.6	58,653	-0.06%
2022/02/22	14	63.80	20	62.23	61.50	-6	61,135	-0.01%
2022/02/21	9	64.47	2	65.05	64.40	7	62,116	0.01%
2022/02/18	13	65.35	3.1	64.35	65.80	9.9	64,354	0.02%
2022/02/17	5	65.00	16	64.96	65.20	-11	66,364	-0.02%
2022/02/16	8	64.99	5	65.28	64.40	3	69,945	0.00%
2022/02/15	6.1	64.05	27	64.23	63.00	-20.9	72,472	-0.03%
2022/02/14	4	64.43	24	64.72	63.90	-20	72,684	-0.03%
2022/02/11	8	67.76	0	0.00	68.30	8	72,541	0.01%
2022/02/10	2	68.00	7	68.19	67.70	-5	72,614	-0.01%
2022/02/09	20	68.85	23	68.42	67.90	-3	72,466	0.00%
2022/02/08	34	66.34	24	66.16	66.90	10	71,804	0.01%
2022/02/07	8	63.84	11.2	62.13	67.00	-3.2	71,431	0.00%
2022/01/26	17	64.01	14	63.91	63.80	3	70,997	0.00%
2022/01/25	10	64.92	0	0.00	62.60	10	70,780	0.01%
2022/01/24	29	67.32	4	67.20	67.00	25	70,115	0.04%
2022/01/21	27	67.88	56	68.89	69.10	-29	69,798	-0.04%
2022/01/20	90	69.13	105	69.31	69.20	-15	69,315	-0.02%	大賣/
2022/01/19	40	69.83	38	69.24	69.90	2	69,702	0.00%
2022/01/18	40	70.51	52	70.51	70.50	-12	70,003	-0.02%
2022/01/17	38	70.85	26	70.50	70.60	12	72,127	0.02%
2022/01/14	31.2	68.66	51	67.02	69.00	-19.8	75,490	-0.03%
2022/01/13	70	71.38	44	70.67	71.00	26	76,728	0.03%
2022/01/12	48	72.31	53	72.50	72.00	-5	76,617	-0.01%
2022/01/11	44	74.25	40	73.86	72.30	4	76,497	0.01%
2022/01/10	27.2	78.84	29	77.60	79.60	-1.8	75,611	0.00%
2022/01/07	58	81.39	36	78.73	78.00	22	75,101	0.03%
2022/01/06	53	81.95	44	82.05	82.00	9	74,186	0.01%
2022/01/05	27	83.70	54	83.72	81.60	-27	73,565	-0.04%
2022/01/04	38	86.07	32	86.95	84.60	6	72,904	0.01%
2022/01/03	24	85.67	31	86.01	86.00	-7	71,769	-0.01%
2021/12/30	48	84.60	23	84.50	84.80	25	70,921	0.04%
2021/12/29	53	83.71	60	83.75	85.80	-7	70,467	-0.01%
2021/12/28	35	84.73	57	84.16	83.00	-22	69,792	-0.03%
2021/12/27	37	86.32	26	86.68	85.60	11	69,030	0.02%
2021/12/24	118	87.68	65	87.25	86.40	53	68,493	0.08%	大買/
2021/12/23	63	86.62	83	85.83	87.10	-20	66,633	-0.03%
2021/12/22	25	85.56	50	86.38	83.80	-25	65,222	-0.04%
2021/12/21	14	83.94	16.4	83.44	83.00	-2.4	63,397	0.00%
2021/12/20	30	82.97	50.1	81.75	84.90	-20.1	62,609	-0.03%
2021/12/17	19	81.47	6	81.58	80.80	13	61,374	0.02%
2021/12/16	29	81.59	34	82.16	83.30	-5	60,439	-0.01%
2021/12/15	42	78.03	37	78.15	80.10	5	59,346	0.01%
2021/12/14	43.2	76.73	24	77.70	75.70	19.2	58,582	0.03%
2021/12/13	16	80.64	23	81.21	80.10	-7	57,890	-0.01%
2021/12/10	20	81.19	14	81.61	80.70	6	57,413	0.01%
2021/12/09	72	82.10	43	82.06	81.30	29	56,784	0.05%
2021/12/08	45	83.04	32	82.41	81.30	13	55,622	0.02%
2021/12/07	62.2	87.12	50	87.73	84.00	12.2	54,330	0.02%
2021/12/06	51.7	84.81	40	85.10	86.10	11.7	52,273	0.02%
2021/12/03	31	84.19	102.5	84.63	85.20	-71.5	50,932	-0.14%	大賣/
2021/12/02	35.1	82.72	18	82.06	80.20	17.1	48,676	0.04%
2021/12/01	38	80.48	71	78.62	83.40	-33	47,284	-0.07%
2021/11/30	114	80.35	97.1	80.78	77.50	16.9	45,911	0.04%	大買/
2021/11/29	112.1	76.21	38	75.45	78.00	74.1	44,541	0.17%	大買/
2021/11/26	97.5	78.56	93	79.21	77.80	4.5	43,241	0.01%
2021/11/25	194	81.57	159	81.83	81.00	35	41,666	0.08%	大買/大賣/
2021/11/24	64	79.52	130	79.41	79.40	-66	39,840	-0.17%	大賣/
2021/11/23	90.3	80.24	46	80.08	78.40	44.3	38,800	0.11%
2021/11/22	46	87.48	58.4	88.52	86.70	-12.4	36,977	-0.03%
2021/11/19	78.3	88.69	124.4	88.30	87.60	-46.2	35,950	-0.13%	大賣/
2021/11/18	133	86.53	69	86.63	86.10	64	33,342	0.19%	大買/
2021/11/17	91.7	85.23	130	85.46	87.50	-38.3	31,980	-0.12%	大賣/
2021/11/16	106	86.57	101.5	84.56	82.10	4.5	29,613	0.02%	大買/大賣/
2021/11/15	88.5	93.58	131	93.64	90.90	-42.5	27,416	-0.16%	大賣/
2021/11/12	76.8	87.43	51	88.26	90.90	25.7	23,622	0.11%
2021/11/11	13	83.81	17	84.45	82.70	-4	20,738	-0.02%
2021/11/10	9	83.26	5	88.46	89.60	4	20,223	0.02%
2021/11/09	11	79.07	5	82.08	81.50	6	19,998	0.03%
2021/11/08	4	72.70	36	73.92	77.00	-32	19,674	-0.16%
2021/11/05	12	67.76	7.2	69.60	70.00	4.8	19,478	0.02%
2021/11/04	1	70.60	5	71.60	67.00	-4	19,373	-0.02%
2021/11/03	30	66.17	7	65.87	71.20	23	19,313	0.12%
2021/11/02	13	69.49	136	71.57	68.20	-123	18,997	-0.65%	大賣/鉅額交易
2021/11/01	6.2	68.98	5	72.06	72.10	1.2	18,681	0.01%
2021/10/29	2	62.60	25	62.01	65.60	-23	18,466	-0.12%
2021/10/28	8	59.60	17	59.48	59.70	-9	18,452	-0.05%
2021/10/27	136	61.38	5	60.30	60.00	131	18,184	0.72%	大買/鉅額交易
2021/10/26	6	57.77	15	55.51	58.30	-9	17,528	-0.05%
2021/10/25	57	52.73	40	52.89	53.00	17	16,933	0.10%
2021/10/22	186	51.30	80	51.81	52.50	106	14,480	0.73%	大買/鉅額交易
2021/10/21	84	47.66	41	47.33	48.25	43	10,349	0.42%
2021/10/20	6	41.85	3	41.72	43.90	3	8,083	0.04%
2021/10/19	11	39.09	16	39.13	39.95	-5	7,487	-0.07%
2021/10/18	15	37.85	0	0.00	38.40	15	6,797	0.22%
2021/10/15	4	35.28	0	0.00	34.95	4	6,498	0.06%
2021/10/14	2	34.40	0	0.00	34.05	2	6,485	0.03%
2021/10/13	8	34.07	0.2	34.60	33.95	7.8	6,504	0.12%
2021/10/12	0	0.00	9	34.18	34.35	-9	6,507	-0.14%
2021/10/08	3	35.27	0	0.00	34.85	3	6,549	0.05%
2021/10/07	1	35.55	0	0.00	35.95	1	6,559	0.02%
2021/10/06	3	34.77	0	0.00	34.95	3	6,606	0.05%
2021/10/05	1	34.75	0	0.00	35.00	1	6,642	0.02%
2021/10/04	7	34.19	1	34.05	33.95	6	6,662	0.09%
2021/10/01	1	36.10	12	35.93	34.90	-11	6,716	-0.16%
2021/09/30	7	36.85	0	0.00	36.80	7	6,735	0.10%
2021/09/29	3	37.25	2	36.75	36.65	1	6,833	0.01%
2021/09/28	0	0.00	2	37.50	38.35	-2	6,804	-0.03%
2021/09/27	3	38.65	1	38.40	37.85	2	6,787	0.03%
2021/09/24	1	37.65	0	0.00	37.10	1	6,714	0.01%
2021/09/22	0	0.00	4	36.39	36.15	-4	6,928	-0.06%
2021/09/17	3	37.57	0	0.00	37.40	3	7,059	0.04%
2021/09/16	2	38.30	1	38.10	38.40	1	6,981	0.01%
2021/09/15	0	0.00	1	36.35	36.15	-1	6,894	-0.01%
2021/09/14	0	0.00	1	37.65	36.90	-1	6,957	-0.01%
2021/09/13	2	37.38	1	37.35	37.85	1	6,938	0.01%
2021/09/08	6	34.50	1	34.50	34.40	5	7,245	0.07%
2021/09/03	0	0.00	1	36.00	36.00	-1	8,170	-0.01%
2021/09/02	1	35.45	0	0.00	35.55	1	8,282	0.01%
2021/09/01	0	0.00	1	36.05	36.05	-1	8,516	-0.01%
2021/08/31	0	0.00	1	35.65	35.55	-1	8,541	-0.01%
2021/08/30	0	0.00	1	35.60	35.85	-1	8,652	-0.01%
2021/08/20	1	34.40	0	0.00	34.65	1	9,169	0.01%
2021/08/19	9	35.04	0	0.00	34.65	9	9,207	0.10%
2021/08/17	1	36.15	0	0.00	35.35	1	9,273	0.01%
2021/08/16	0	0.00	1	37.10	36.40	-1	9,332	-0.01%
2021/08/13	3	37.08	1	37.20	37.00	2	9,400	0.02%
2021/08/12	1	37.85	0	0.00	37.70	1	9,542	0.01%
2021/08/09	3	38.90	0	0.00	38.60	3	9,968	0.03%
2021/08/06	4	40.75	0	0.00	40.35	4	10,073	0.04%
2021/08/04	2	41.68	3	41.85	41.55	-1	10,568	-0.01%
2021/08/03	1.2	40.82	6	41.00	41.45	-4.8	10,726	-0.04%
2021/08/02	0	0.00	4	39.93	39.95	-4	10,541	-0.04%
2021/07/30	0	0.00	4	39.14	39.25	-4	10,549	-0.04%
2021/07/28	1	35.50	0	0.00	35.35	1	10,650	0.01%
2021/07/27	1	38.20	0	0.00	36.75	1	11,139	0.01%
2021/07/22	0	0.00	2	37.00	36.80	-2	12,402	-0.02%
2021/07/16	0	0.00	2	37.70	37.60	-2	14,660	-0.01%
2021/07/14	1	36.90	1	37.10	36.60	0	15,345	0.00%
2021/07/13	1	36.75	0	0.00	37.40	1	16,141	0.01%
2021/07/12	1	37.85	0	0.00	37.80	1	16,954	0.01%
2021/07/08	1	37.65	0	0.00	37.95	1	17,835	0.01%
2021/07/07	1	38.20	0	0.00	38.15	1	18,004	0.01%
2021/07/06	9	38.51	0	0.00	38.30	9	18,135	0.05%
2021/07/05	0	0.00	16	39.46	39.75	-16	18,084	-0.09%
2021/07/02	0	0.00	2	39.20	38.85	-2	18,091	-0.01%
2021/07/01	1	38.50	0	0.00	38.45	1	18,302	0.01%
2021/06/30	1	39.20	3	39.68	39.30	-2	18,294	-0.01%
2021/06/29	5	39.68	0	0.00	39.20	5	18,468	0.03%
2021/06/25	10	40.93	30	40.81	40.50	-20	18,401	-0.11%
2021/06/23	15	40.53	3	40.30	40.80	12	18,455	0.06%
2021/06/21	0	0.00	2	38.90	40.35	-2	18,246	-0.01%
2021/06/18	2	40.60	0	0.00	39.95	2	18,080	0.01%
2021/06/17	2	40.65	1	40.45	40.60	1	17,986	0.01%
2021/06/16	5	40.95	0	0.00	40.10	5	17,926	0.03%
2021/06/15	3	40.60	14	41.10	41.95	-11	17,718	-0.06%
2021/06/11	6	38.68	17	39.81	40.00	-11	17,336	-0.06%
2021/06/09	9	37.23	0	0.00	37.20	9	16,904	0.05%
2021/06/07	4	35.40	0	0.00	35.85	4	16,735	0.02%
2021/06/04	0	0.00	2	36.98	36.65	-2	16,664	-0.01%
2021/06/02	0	0.00	10	36.95	36.40	-10	16,689	-0.06%
2021/06/01	1	37.30	2	38.30	37.25	-1	16,592	-0.01%
2021/05/31	0	0.00	1	37.00	37.05	-1	16,440	-0.01%
2021/05/28	0	0.00	1	36.85	36.40	-1	16,429	-0.01%
2021/05/27	2	36.05	4	36.05	36.20	-2	16,365	-0.01%
2021/05/24	1	35.65	0	0.00	35.25	1	16,189	0.01%
2021/05/21	2	34.70	11	34.73	34.65	-9	16,131	-0.06%
2021/05/20	2	34.78	1	35.70	33.70	1	16,144	0.01%
2021/05/19	10	34.00	0	0.00	34.25	10	15,972	0.06%
2021/05/18	0	0.00	1	34.30	34.25	-1	15,837	-0.01%
2021/05/17	1	33.30	0	0.00	32.10	1	15,722	0.01%
2021/05/14	2	35.75	1	35.60	34.50	1	15,490	0.01%
2021/05/13	3	35.78	1	35.20	35.05	2	15,242	0.01%
2021/05/12	7	37.61	7	36.34	36.25	0	14,940	0.00%
2021/05/11	1	38.00	1	38.50	38.00	0	14,462	0.00%
2021/05/07	11	40.62	0	0.00	40.50	11	14,117	0.08%
2021/05/06	1	40.70	2	40.10	39.65	-1	13,953	-0.01%
2021/05/05	7	40.33	4	39.60	39.45	3	13,762	0.02%
2021/05/04	24	39.99	7	41.57	40.60	17	13,491	0.13%
2021/05/03	4	42.83	29	42.06	42.15	-25	12,947	-0.19%
2021/04/29	7	41.89	4	41.70	41.60	3	12,558	0.02%
2021/04/28	9	43.62	6	44.80	43.10	3	12,112	0.02%
2021/04/27	6	43.03	0	0.00	43.15	6	11,739	0.05%
2021/04/26	27	44.70	19	44.32	44.70	8	11,342	0.07%
2021/04/23	13	40.78	39	40.53	41.80	-26	10,462	-0.25%
2021/04/22	14	38.38	2	40.05	38.00	12	9,884	0.12%
2021/04/21	3	41.07	6	41.08	40.60	-3	9,433	-0.03%
2021/04/20	1	39.20	18	39.16	39.95	-17	9,050	-0.19%
2021/04/19	13	40.66	5	40.80	40.10	8	8,710	0.09%
2021/04/16	30	38.52	33	37.91	39.45	-3	7,903	-0.04%
2021/04/15	24	35.75	1	35.85	35.90	23	7,040	0.33%
2021/04/14	3	33.30	0	0.00	32.65	3	6,352	0.05%
2021/04/13	1	33.25	2	33.50	33.10	-1	6,203	-0.02%
2021/04/12	0	0.00	8	32.71	32.80	-8	5,987	-0.13%
2021/04/09	0	0.00	1	31.35	31.50	-1	5,789	-0.02%
2021/04/08	0	0.00	3	31.58	31.45	-3	5,763	-0.05%
2021/04/07	0	0.00	5	31.80	31.45	-5	5,728	-0.09%
2021/04/06	0	0.00	7	31.10	30.95	-7	5,545	-0.13%
2021/04/01	0	0.00	4	30.95	31.20	-4	5,507	-0.07%
2021/03/31	0	30.85	16	30.85	30.85	-16	5,291	-0.30%
2021/03/30	6	29.55	0	0.00	29.70	6	5,047	0.12%
2021/03/29	3	29.83	11	29.73	29.70	-8	5,032	-0.16%
2021/03/25	0	0.00	0.2	29.18	28.90	-0.2	4,959	0.00%
2021/03/24	0	0.00	3	29.00	29.05	-3	5,108	-0.06%
2021/03/19	0	0.00	1	29.00	29.10	-1	5,107	-0.02%
2021/03/18	0	0.00	5	28.69	28.55	-5	5,078	-0.10%
2021/03/15	1	28.70	0	0.00	28.70	1	5,431	0.02%
2021/03/12	0	0.00	1	29.10	28.75	-1	5,570	-0.02%
2021/03/10	0	0.00	4	28.50	28.50	-4	5,756	-0.07%
2021/03/09	12	28.00	0	0.00	28.05	12	5,996	0.20%
2021/03/08	4	27.99	1	28.00	28.10	3	6,033	0.05%
2021/03/05	1	28.45	0	0.00	28.55	1	6,024	0.02%
2021/03/04	1	29.35	6	29.35	28.80	-5	6,133	-0.08%
2021/02/26	1	28.95	2	28.95	29.00	-1	6,252	-0.02%
2021/02/25	0	0.00	2	29.08	29.15	-2	6,251	-0.03%
2021/02/24	3	29.20	2	29.15	28.75	1	6,335	0.02%
2021/02/23	0	0.00	10	29.07	29.05	-10	6,537	-0.15%
2021/02/22	5	28.80	8	29.23	29.35	-3	6,546	-0.05%
2021/02/19	2	28.25	0	0.00	28.30	2	6,546	0.03%
2021/02/17	10	28.45	0	0.00	28.55	10	6,536	0.15%
2021/02/03	1	28.45	0	0.00	28.35	1	6,522	0.02%
2021/01/29	6	28.00	0	0.00	28.45	6	6,598	0.09%
2021/01/25	1	28.35	0	0.00	28.25	1	6,474	0.02%
2021/01/20	2	28.45	0	0.00	28.30	2	6,375	0.03%
2021/01/15	12	30.15	3	30.08	29.80	9	6,253	0.14%
2021/01/13	0.2	29.90	0	29.80	29.75	0.2	6,175	0.00%
2021/01/12	2	29.55	0	0.00	29.40	2	6,141	0.03%
2021/01/11	0	0.00	1	30.10	30.10	-1	6,098	-0.02%
2021/01/08	1	30.00	0	0.00	29.55	1	6,060	0.02%
2021/01/07	2	30.03	0	0.00	29.95	2	5,996	0.03%
2021/01/06	0	0.00	1	30.60	30.00	-1	5,955	-0.02%
2021/01/04	1	30.65	0	0.00	31.40	1	5,805	0.02%
2020/12/30	100	31.25	100	31.29	31.25	0	5,816	0.00%
2020/12/29	1	31.30	0	0.00	31.30	1	5,781	0.02%
2020/12/28	0	0.00	2	30.88	31.20	-2	5,705	-0.04%
2020/12/25	1	30.60	2	30.85	30.55	-1	5,630	-0.02%
2020/12/23	1	30.00	1	30.10	30.30	0	5,603	0.00%
2020/12/22	1	30.65	0	0.00	30.05	1	5,630	0.02%
2020/12/18	8	32.14	6	31.78	31.35	2	5,590	0.04%
2020/12/17	1	30.95	4	31.50	31.20	-3	5,477	-0.05%
2020/12/16	30	31.10	30	30.95	31.25	0	5,463	0.00%
2020/12/15	60	31.00	60	31.40	30.55	0	5,455	0.00%
2020/12/09	0	0.00	3	32.40	32.45	-3	5,222	-0.06%
2020/12/08	0	0.00	6	32.00	31.80	-6	5,085	-0.12%
2020/12/07	1	31.70	0	0.00	31.70	1	5,005	0.02%
2020/12/03	9	32.19	23	32.48	32.05	-14	4,829	-0.29%
2020/11/30	0	0.00	7	31.35	31.30	-7	4,715	-0.15%
2020/11/27	0	0.00	1	31.00	31.00	-1	4,718	-0.02%
2020/11/26	2	30.75	1	30.90	30.95	1	4,708	0.02%
2020/11/25	1	31.05	1	30.90	30.60	0	4,826	0.00%
2020/11/24	0	30.35	11	30.22	30.10	-11	4,702	-0.23%
2020/11/20	10	30.20	36	30.34	30.45	-26	4,811	-0.54%
2020/11/19	10	29.55	10	29.50	29.50	0	4,603	0.00%
2020/11/18	0	0.00	2	29.33	29.40	-2	4,566	-0.04%
2020/11/12	1	28.80	0	0.00	28.80	1	4,618	0.02%
2020/11/09	1	28.40	1	28.80	28.60	0	4,601	0.00%
2020/10/28	2	29.00	5	29.20	29.00	-3	5,093	-0.06%
2020/10/27	0	0.00	1	29.05	29.25	-1	5,119	-0.02%
2020/10/23	1	28.70	0	0.00	28.75	1	5,166	0.02%
2020/10/22	2	28.60	0	0.00	28.70	2	5,302	0.04%
2020/10/16	0	0.00	1	28.70	28.60	-1	5,630	-0.02%
2020/10/15	7	29.15	1	29.55	29.00	6	5,689	0.11%
2020/10/12	0	0.00	1	29.55	29.20	-1	5,949	-0.02%
2020/10/08	10	29.50	0	0.00	29.20	10	6,003	0.17%
2020/10/07	1	29.55	10	29.85	29.50	-9	6,051	-0.15%
2020/10/05	10	28.65	4	28.70	28.90	6	6,176	0.10%
2020/09/29	0	0.00	4	28.63	28.60	-4	6,436	-0.06%
2020/09/28	5	28.42	3	28.60	28.45	2	6,627	0.03%
2020/09/25	5	28.31	0	0.00	28.35	5	6,782	0.07%
2020/09/24	1	28.75	0	0.00	28.35	1	6,839	0.01%
2020/09/23	1	29.50	0	0.00	29.30	1	6,911	0.01%
2020/09/22	1	29.85	0	0.00	29.60	1	7,288	0.01%
2020/09/21	0	0.00	10	30.50	30.15	-10	7,600	-0.13%
2020/09/14	0	0.00	1	30.40	30.45	-1	7,913	-0.01%
2020/09/10	0	0.00	1	30.90	30.55	-1	8,207	-0.01%
2020/09/09	1	30.30	0	0.00	31.00	1	8,241	0.01%
2020/09/08	1	30.45	2	31.00	30.45	-1	8,310	-0.01%
2020/09/07	0	0.00	1	31.00	31.00	-1	8,379	-0.01%
2020/09/03	1	30.50	5	30.55	30.55	-4	8,287	-0.05%
2020/09/02	0	0.00	1	31.00	30.80	-1	8,260	-0.01%
2020/08/31	3	30.95	1	30.65	30.10	2	8,182	0.02%
2020/08/28	0	0.00	3	30.25	30.00	-3	8,058	-0.04%
2020/08/27	0	0.00	1	30.00	29.80	-1	8,063	-0.01%
2020/08/26	3	29.00	1	30.20	30.05	2	7,941	0.03%
2020/08/21	5	28.68	5	28.52	28.80	0	8,070	0.00%
2020/08/20	33	28.15	2	28.13	28.10	31	8,171	0.38%
2020/08/14	1	30.00	0	0.00	30.00	1	8,261	0.01%
2020/08/13	1	30.00	0	0.00	29.45	1	8,271	0.01%
2020/08/12	2	29.83	0	0.00	29.75	2	8,262	0.02%
2020/08/11	2	30.18	0	0.00	30.15	2	8,251	0.02%
2020/08/10	1	30.40	0	0.00	30.45	1	8,272	0.01%
2020/08/07	5	30.15	0	0.00	30.10	5	8,296	0.06%
2020/08/06	3	31.17	0	0.00	31.05	3	8,239	0.04%
2020/08/05	11	30.40	0	0.00	30.25	11	8,120	0.14%
2020/08/04	0	0.00	1	30.65	30.35	-1	8,116	-0.01%
2020/08/03	5	29.85	0	0.00	29.85	5	8,021	0.06%
2020/07/31	1	29.90	4	29.80	29.90	-3	8,109	-0.04%
2020/07/30	2	29.90	8	29.90	29.90	-6	8,131	-0.07%
2020/07/28	30	29.43	1	30.00	28.95	29	8,104	0.36%
2020/07/27	1	30.25	0	0.00	30.05	1	8,020	0.01%
2020/07/24	30	30.90	0	0.00	30.75	30	7,968	0.38%
2020/07/23	36	30.92	0	0.00	30.90	36	7,898	0.46%
2020/07/22	2	31.43	0	0.00	31.25	2	7,899	0.03%
2020/07/20	0	0.00	10	31.19	31.50	-10	7,808	-0.13%
2020/07/17	5	30.90	1	30.90	31.00	4	7,761	0.05%
2020/07/16	0	0.00	9	31.24	31.15	-9	7,761	-0.12%
2020/07/15	2	31.20	5	30.80	30.70	-3	7,708	-0.04%
2020/07/14	113	31.00	113	31.27	31.00	0	7,806	0.00%	大買/大賣/
2020/07/13	51	31.80	50	31.33	31.80	1	7,782	0.01%
2020/07/10	115	31.36	113	32.33	31.30	2	7,843	0.03%	大買/大賣/
2020/07/09	14	33.00	1	33.60	32.90	13	7,741	0.17%
2020/07/08	0	0.00	14	33.22	33.45	-14	7,696	-0.18%
2020/07/07	89	33.05	75	33.50	32.95	14	7,652	0.18%
2020/07/06	0	0.00	5	33.20	33.10	-5	7,565	-0.07%
2020/07/03	60	32.40	60	32.86	32.40	0	7,551	0.00%
2020/07/02	135	32.50	137	32.39	32.50	-2	7,536	-0.03%	大買/大賣/
2020/07/01	11	32.81	14	33.11	32.35	-3	7,466	-0.04%
2020/06/30	65	32.94	68	30.83	33.15	-3	7,086	-0.04%
2020/06/29	25	30.15	20	30.30	30.15	5	6,816	0.07%
2020/06/22	2	30.60	0	0.00	30.50	2	6,869	0.03%
2020/06/19	1	31.15	0.3	30.70	30.30	0.7	6,947	0.01%
2020/06/17	65	30.76	66	30.82	30.75	-1	6,739	-0.01%
2020/06/16	0	0.00	2	30.18	30.00	-2	6,809	-0.03%
2020/06/15	1	30.25	10	29.21	29.70	-9	7,172	-0.13%
2020/06/12	16	28.81	1	29.05	29.15	15	7,177	0.21%
2020/06/11	1	30.20	7	30.24	29.85	-6	7,204	-0.08%
2020/06/10	6	29.98	0	0.00	30.05	6	7,285	0.08%
2020/06/09	1	30.25	1	30.30	30.15	0	7,462	0.00%
2020/06/08	0	0.00	4	30.50	30.45	-4	7,598	-0.05%
2020/06/05	1	30.20	0	0.00	30.15	1	7,587	0.01%
2020/06/04	0	0.00	5	30.30	30.20	-5	7,633	-0.07%
2020/06/03	1	30.10	0.6	30.20	30.15	0.4	7,707	0.01%
2020/06/02	2	30.05	0	0.00	30.00	2	7,759	0.03%
2020/05/29	86	30.49	85	29.73	30.50	1	7,867	0.01%
2020/05/28	4	29.90	1	29.70	29.60	3	8,077	0.04%
2020/05/27	12.6	30.70	7	30.76	30.70	5.6	8,086	0.07%
2020/05/26	4	29.90	6	30.22	30.00	-2	8,123	-0.02%
2020/05/25	12	29.38	20	28.75	29.50	-8	8,136	-0.10%
2020/05/22	2	28.45	0	0.00	28.10	2	8,028	0.02%
2020/05/21	2	28.85	0	0.00	28.80	2	8,024	0.02%
2020/05/20	1	28.65	1	29.30	28.70	0	8,128	0.00%
2020/05/18	0	0.00	1	27.95	27.95	-1	8,078	-0.01%
2020/05/14	7	28.70	5	28.55	28.20	2	8,040	0.02%
2020/05/13	80	29.15	82	29.09	29.15	-2	7,992	-0.03%
2020/05/12	100	29.10	104	29.14	29.10	-4	7,979	-0.05%	大賣/
2020/05/11	114	28.90	110	28.67	28.90	4	7,968	0.05%	大買/大賣/
2020/05/08	114	28.90	113	28.95	28.90	1	7,937	0.01%	大買/大賣/
2020/05/07	102	29.10	100	28.82	29.10	2	7,925	0.03%	大買/
2020/05/06	100	29.70	100	29.93	29.70	0	7,842	0.00%
2020/05/05	2	29.55	0	0.00	29.40	2	7,803	0.03%
2020/05/04	8	29.36	0	0.00	29.25	8	7,814	0.10%
2020/04/30	1	30.10	26	30.02	30.00	-25	7,805	-0.32%
2020/04/29	2	29.85	0	0.00	29.85	2	7,858	0.03%
2020/04/28	1	29.95	1	30.40	29.95	0	7,869	0.00%
2020/04/27	0	0.00	5	29.44	30.00	-5	7,955	-0.06%
2020/04/24	60	29.15	60	28.78	29.15	0	7,894	0.00%
2020/04/23	63	28.80	65	29.00	28.80	-2	7,896	-0.03%
2020/04/22	4	28.60	0	0.00	28.60	4	7,870	0.05%
2020/04/21	2	30.20	2	28.90	28.80	0	7,852	0.00%
2020/04/17	1	30.20	0	0.00	30.05	1	7,769	0.01%
2020/04/16	0	0.00	10	31.20	31.20	-10	7,613	-0.13%
2020/04/15	2	31.80	0	0.00	31.20	2	7,598	0.03%
2020/04/13	125	30.60	124	30.38	30.60	1	7,578	0.01%	大買/大賣/
2020/04/10	7	30.34	0	0.00	30.40	7	7,528	0.09%
2020/04/09	27	29.71	27	29.89	29.70	0	7,544	0.00%
2020/04/08	5	29.83	3	30.20	30.35	2	7,478	0.03%
2020/04/07	3	29.35	7	29.10	29.25	-4	7,348	-0.05%
2020/04/06	1	29.15	0	0.00	29.35	1	7,284	0.01%
2020/03/30	1	27.40	0	0.00	28.30	1	7,425	0.01%
2020/03/27	4	28.50	15	29.41	27.95	-11	7,509	-0.15%
2020/03/26	4	28.80	0	0.00	28.85	4	7,909	0.05%
2020/03/25	6	28.67	26	29.20	28.90	-20	8,151	-0.25%
2020/03/24	30	28.53	0	0.00	28.40	30	8,194	0.37%
2020/03/23	1	27.85	20	27.83	27.70	-19	8,536	-0.22%
2020/03/20	21	30.18	5	30.17	29.45	16	8,940	0.18%
2020/03/19	125	28.37	127	27.70	28.40	-2	9,253	-0.02%	大買/大賣/
2020/03/18	0	0.00	10	28.30	26.95	-10	8,872	-0.11%
2020/03/17	10	27.05	0	0.00	26.95	10	9,000	0.11%
2020/03/16	30	27.00	30	29.65	27.00	0	8,874	0.00%
2020/03/13	4	28.94	20	28.90	29.75	-16	8,709	-0.18%
2020/03/12	27	32.10	27	33.59	32.10	0	8,506	0.00%
2020/03/11	66	34.86	66	35.48	34.85	0	8,348	0.00%
2020/03/10	3	35.72	3	35.33	35.80	0	8,328	0.00%
2020/03/09	3	36.65	1	35.60	35.60	2	8,248	0.02%
2020/03/04	2	37.63	0	0.00	37.65	2	7,951	0.03%
2020/03/03	7	37.45	14	37.31	37.45	-7	7,867	-0.09%
2020/03/02	23	36.40	24	34.58	36.40	-1	7,673	-0.01%
2020/02/27	61	36.11	46	35.08	35.00	15	7,547	0.20%
2020/02/26	20	36.50	20	35.35	36.50	0	7,373	0.00%
2020/02/25	9	34.90	9	34.75	34.90	0	7,202	0.00%
2020/02/24	5	34.90	0	0.00	34.90	5	7,183	0.07%
2020/02/19	1	34.80	0	0.00	34.70	1	7,049	0.01%
2020/02/17	60	34.60	60	34.25	34.60	0	7,086	0.00%
2020/02/13	1	34.20	0	0.00	34.15	1	7,087	0.01%
2020/02/11	0	0.00	3	33.90	34.00	-3	7,123	-0.04%
2020/02/07	1	33.50	0	0.00	33.35	1	7,243	0.01%
2020/02/04	3	33.35	4	33.33	33.50	-1	7,220	-0.01%
2020/02/03	0	0.00	2	32.55	33.00	-2	7,249	-0.03%
2020/01/30	4	34.96	5	34.85	34.20	-1	7,193	-0.01%
2020/01/20	5	37.56	0	0.00	37.55	5	7,143	0.07%
2020/01/16	30	37.70	30	37.45	37.70	0	7,309	0.00%
2020/01/15	2	37.80	2	37.40	37.35	0	7,445	0.00%
2020/01/10	48	36.66	45	36.53	36.65	3	7,450	0.04%
2020/01/09	5	36.60	0	0.00	36.95	5	7,461	0.07%
2020/01/08	3	36.53	12	36.37	36.15	-9	7,466	-0.12%
2020/01/07	26	37.35	20	37.93	37.00	6	7,476	0.08%
2020/01/06	83	38.20	83	38.39	38.20	0	7,443	0.00%
2020/01/03	31	38.14	29	38.42	38.15	2	7,509	0.03%
2020/01/02	2	38.65	2	38.40	38.35	0	7,550	0.00%
2019/12/30	2	38.58	2	38.35	38.35	0	7,685	0.00%
2019/12/27	1	38.90	3	39.23	38.50	-2	7,650	-0.03%
2019/12/26	117	38.40	115	38.97	38.40	2	7,510	0.03%	大買/大賣/
2019/12/25	2	39.08	1	39.50	38.90	1	7,446	0.01%
2019/12/24	102	38.75	102	39.00	38.75	0	7,452	0.00%	大買/大賣/
2019/12/23	114	39.23	163	39.65	39.20	-49	7,343	-0.67%	大買/大賣/
2019/12/20	5	38.99	9	39.06	39.00	-4	6,899	-0.06%
2019/12/19	119	38.50	119	37.92	38.50	0	6,622	0.00%	大買/大賣/
2019/12/18	165	38.38	119	37.77	38.10	46	6,490	0.71%	大買/大賣/
2019/12/17	118	38.03	118	38.48	38.00	0	6,134	0.00%	大買/大賣/
2019/12/16	18	38.33	71	37.18	39.10	-53	5,802	-0.91%
2019/12/13	45	35.72	0	0.00	35.55	45	5,577	0.81%
2019/12/12	0	0.00	6	37.20	36.40	-6	5,540	-0.11%
2019/12/11	0	0.00	8	35.78	35.70	-8	5,287	-0.15%
2019/12/09	1	35.10	0	0.00	35.10	1	5,418	0.02%
2019/12/05	1	35.35	0	0.00	35.85	1	5,489	0.02%
2019/12/04	55	35.15	55	35.19	35.15	0	5,506	0.00%
2019/12/03	76	35.41	65	35.15	35.45	11	5,542	0.20%
2019/12/02	65	35.40	65	35.02	35.40	0	5,569	0.00%
2019/11/29	130.1	35.06	125	35.36	35.05	5.1	5,542	0.09%	大買/大賣/
2019/11/28	110	35.40	100	35.66	35.35	10	5,538	0.18%	大買/
2019/11/27	0.2	36.00	26	36.15	35.90	-25.9	5,556	-0.47%
2019/11/25	1	35.00	0	0.00	35.00	1	5,473	0.02%
2019/11/22	61	34.85	60	34.98	34.85	1	5,519	0.02%
2019/11/21	105	34.74	100	34.50	34.75	5	5,528	0.09%	大買/
2019/11/20	95	34.75	95	34.88	34.75	0	5,526	0.00%
2019/11/19	25	35.10	25	35.11	35.10	0	5,512	0.00%
2019/11/12	21	34.90	0	0.00	35.05	21	5,576	0.38%
2019/11/11	80	34.65	80	35.20	34.65	0	5,626	0.00%
2019/11/08	1	35.70	0	0.00	35.75	1	5,640	0.02%
2019/11/07	73	36.07	88	35.80	36.10	-15	5,692	-0.26%
2019/11/05	20	37.60	0	0.00	37.50	20	5,984	0.33%
2019/11/04	2	37.43	0	0.00	37.30	2	6,019	0.03%
2019/11/01	15	37.30	0	0.00	37.30	15	6,039	0.25%
2019/10/30	30	37.50	30	37.65	37.50	0	6,142	0.00%
2019/10/29	75	37.50	75	37.48	37.50	0	6,135	0.00%
2019/10/28	54	37.90	106	38.42	37.90	-52	6,209	-0.84%	大賣/
2019/10/24	2	38.95	1	39.20	39.25	1	6,162	0.02%
2019/10/23	48	38.80	11	38.81	38.50	37	6,182	0.60%
2019/10/17	1	38.05	1	38.10	38.10	0	6,146	0.00%
2019/10/16	1	37.90	3	37.90	37.50	-2	6,336	-0.03%
2019/10/15	110	37.95	113	37.97	37.95	-3	6,533	-0.05%	大買/大賣/
2019/10/14	5	38.42	0	0.00	38.25	5	6,572	0.08%
2019/10/09	0	0.00	1	37.90	37.70	-1	6,532	-0.02%
2019/10/08	1	37.50	2	38.05	38.25	-1	6,479	-0.02%
2019/10/04	28	36.85	28	37.26	36.85	0	6,431	0.00%
2019/09/25	0	0.00	2	36.93	36.65	-2	6,722	-0.03%
2019/09/24	36	37.60	35	37.89	37.60	1	6,712	0.01%
2019/09/23	0	0.00	1	37.80	37.65	-1	6,702	-0.01%
2019/09/20	1	37.80	4	37.70	37.70	-3	6,702	-0.04%
2019/09/19	110	37.50	110	37.89	37.50	0	6,640	0.00%	大買/大賣/
2019/09/18	10	38.58	12	38.62	38.55	-2	6,601	-0.03%
2019/09/16	90	37.10	90	36.65	37.10	0	6,305	0.00%
2019/09/12	123	37.05	120	36.98	37.05	3	6,354	0.05%	大買/大賣/
2019/09/11	0	0.00	1	36.10	37.25	-1	6,393	-0.02%
2019/09/06	0	0.00	5	36.08	36.20	-5	6,293	-0.08%
2019/09/05	0	0.00	3	35.45	35.50	-3	6,436	-0.05%
2019/09/04	1	34.85	1	35.30	35.25	0	6,445	0.00%
2019/09/02	1	34.45	0	0.00	34.90	1	6,591	0.02%
2019/08/30	1	35.25	0	0.00	34.75	1	6,617	0.02%
2019/08/29	1	34.85	0	0.00	34.60	1	6,662	0.02%
2019/08/27	0	0.00	3	34.75	34.40	-3	6,781	-0.04%
2019/08/22	2	34.00	0	0.00	34.05	2	6,845	0.03%
2019/08/21	0	0.00	2	34.03	33.95	-2	6,878	-0.03%
2019/08/19	0	0.00	1	33.95	33.95	-1	6,963	-0.01%
2019/08/15	0	0.00	4	33.85	33.70	-4	7,001	-0.06%
2019/08/08	0	0.00	1	32.65	32.85	-1	7,143	-0.01%
2019/08/07	8	32.81	12	33.15	33.00	-4	7,184	-0.06%
2019/08/06	5	35.78	0	0.00	35.85	5	7,017	0.07%
2019/08/02	4	36.83	0	0.00	36.80	4	7,279	0.05%
2019/08/01	10	38.33	1	38.35	37.95	9	7,349	0.12%
2019/07/31	0	0.00	2	38.80	38.85	-2	7,567	-0.03%
2019/07/30	0	0.00	2	38.90	38.75	-2	7,993	-0.03%
2019/07/29	1	40.50	1	40.40	40.10	0	7,996	0.00%
2019/07/25	1	40.30	0	0.00	40.25	1	8,165	0.01%
2019/07/24	0	0.00	1	39.75	39.35	-1	8,097	-0.01%
2019/07/23	1	39.50	4	39.30	39.50	-3	8,160	-0.04%
2019/07/19	1	39.35	3	39.50	39.15	-2	8,258	-0.02%
2019/07/18	2	40.80	3	39.62	39.55	-1	8,268	-0.01%
2019/07/17	2	40.43	10	39.96	40.55	-8	8,135	-0.10%
2019/07/16	0	0.00	2	39.40	39.40	-2	8,035	-0.02%
2019/07/15	1	38.70	2	38.95	38.95	-1	8,111	-0.01%
2019/07/12	3	39.20	4	39.21	38.90	-1	8,342	-0.01%
2019/07/11	12	39.15	1	39.00	39.20	11	8,562	0.13%
2019/07/10	1	38.65	1	39.00	38.65	0	8,614	0.00%
2019/07/09	2	38.68	3	38.68	38.65	-1	8,828	-0.01%
2019/07/08	26	39.38	33	39.34	39.00	-7	9,049	-0.08%
2019/07/02	2	37.18	0	0.00	37.35	2	10,901	0.02%
2019/06/28	0	0.00	4	36.64	36.55	-4	11,361	-0.04%
2019/06/26	12	36.80	12	36.60	36.80	0	11,707	0.00%
2019/06/25	0	0.00	4	37.30	36.75	-4	11,834	-0.03%
2019/06/24	8	37.39	3	37.12	37.40	5	11,963	0.04%
2019/06/21	2	37.45	2	37.20	37.20	0	12,065	0.00%
2019/06/20	2	37.20	1	37.50	37.10	1	12,189	0.01%
2019/06/19	0	0.00	1	37.10	37.05	-1	12,635	-0.01%
2019/06/18	0	36.40	10	36.15	36.10	-10	12,760	-0.08%
2019/06/17	0	0.00	1	37.05	36.50	-1	13,098	-0.01%
2019/06/13	11	37.40	30	36.53	36.80	-19	14,624	-0.13%
2019/06/12	0	0.00	10	35.90	36.25	-10	14,754	-0.07%
2019/06/11	10	36.10	20	36.40	36.00	-10	14,900	-0.07%
2019/06/10	10	35.60	0	0.00	35.50	10	14,813	0.07%
2019/06/05	11	35.86	0	0.00	34.85	11	14,952	0.07%
2019/06/03	14	35.05	17	35.28	35.10	-3	15,244	-0.02%
2019/05/31	1	36.40	0	0.00	36.10	1	15,195	0.01%
2019/05/30	0	0.00	2	36.10	36.25	-2	15,280	-0.01%
2019/05/29	5	35.79	0	0.00	35.70	5	15,399	0.03%
2019/05/27	30	36.00	0	0.00	35.80	30	15,658	0.19%
2019/05/24	5	36.10	8	36.02	36.15	-3	16,081	-0.02%
2019/05/23	14	35.65	19	35.48	35.65	-5	16,183	-0.03%
2019/05/22	1	36.05	0	0.00	36.10	1	16,253	0.01%
2019/05/21	18	36.31	22	35.52	36.65	-4	16,356	-0.02%
2019/05/20	17	34.62	15	34.81	34.55	2	16,304	0.01%
2019/05/17	18	34.67	14	35.50	34.55	4	16,364	0.02%
2019/05/16	13	35.50	18	36.05	35.50	-5	16,401	-0.03%
2019/05/15	7	36.53	20	36.90	36.70	-13	16,463	-0.08%
2019/05/14	0	0.00	15	35.26	35.65	-15	16,506	-0.09%
2019/05/13	43	35.62	13	36.20	35.40	30	16,473	0.18%
2019/05/09	28	37.89	29	37.96	37.20	-1	16,372	-0.01%
2019/05/08	2	37.75	23	38.41	37.50	-21	16,549	-0.13%
2019/05/07	23	39.27	30	39.17	39.20	-7	16,842	-0.04%
2019/05/06	6	41.96	11	41.92	41.50	-5	16,539	-0.03%
2019/05/03	3	42.77	0	0.00	42.90	3	16,507	0.02%
2019/05/02	6	42.50	1	42.90	43.05	5	16,608	0.03%
2019/04/30	105	41.47	105	41.36	41.80	0	16,598	0.00%	大買/大賣/
2019/04/29	53	41.24	52	41.54	41.20	1	16,873	0.01%
2019/04/26	6	41.45	7	41.49	41.20	-1	16,896	-0.01%
2019/04/25	2	42.10	3	42.07	42.00	-1	17,209	-0.01%
2019/04/24	1	42.80	1	42.95	42.45	0	17,234	0.00%
2019/04/23	12	43.23	30	42.57	42.60	-18	17,276	-0.10%
2019/04/22	17	43.14	12	43.74	43.15	5	17,522	0.03%
2019/04/19	19	42.82	18	43.12	42.70	1	17,712	0.01%
2019/04/18	7	42.73	2	43.75	42.15	5	17,796	0.03%
2019/04/17	2	45.18	3	45.48	44.30	-1	17,877	-0.01%
2019/04/16	2	43.95	2	44.25	44.50	0	17,684	0.00%
2019/04/15	3	43.63	33	43.97	43.90	-30	17,630	-0.17%
2019/04/12	9	43.73	5	43.71	43.75	4	17,456	0.02%
2019/04/11	6	43.58	7	43.74	43.00	-1	17,228	-0.01%
2019/04/10	16	44.23	15	43.37	44.25	1	16,912	0.01%
2019/04/09	7	41.35	17	41.80	42.00	-10	15,995	-0.06%
2019/04/08	26	41.24	40	41.92	40.90	-14	15,740	-0.09%
2019/04/03	23	40.52	4	40.49	40.45	19	15,536	0.12%
2019/04/02	32	40.98	30	41.09	40.80	2	15,407	0.01%
2019/04/01	17	40.25	13	40.31	40.15	4	15,066	0.03%
2019/03/29	14	40.11	20	39.95	39.95	-6	14,931	-0.04%
2019/03/28	22	39.70	9	39.67	39.55	13	14,844	0.09%
2019/03/27	5	39.82	17	40.22	39.85	-12	14,968	-0.08%
2019/03/26	28	39.42	9	39.51	39.20	19	14,863	0.13%
2019/03/25	6	39.38	10	39.14	38.85	-4	14,975	-0.03%
2019/03/22	10	41.12	10	40.96	40.60	0	14,881	0.00%
2019/03/21	17	40.46	18	40.15	40.10	-1	14,527	-0.01%
2019/03/20	50	40.38	36	40.33	40.35	14	14,483	0.10%
2019/03/19	48	40.98	29	41.14	39.55	19	14,288	0.13%
2019/03/18	15	39.19	27	39.78	41.15	-12	13,620	-0.09%
2019/03/15	3	37.77	11	37.68	37.45	-8	13,140	-0.06%
2019/03/14	13	36.85	23	36.91	36.80	-10	12,936	-0.08%
2019/03/13	0	0.00	6	36.20	36.20	-6	13,061	-0.05%
2019/03/12	10	36.43	0	0.00	36.00	10	13,193	0.08%
2019/03/11	16	36.21	21	36.34	36.25	-5	13,291	-0.04%
2019/03/08	17	35.26	5	35.08	36.00	12	13,536	0.09%
2019/03/07	16	35.86	22	35.79	35.60	-6	14,841	-0.04%
2019/03/06	4	37.40	5	37.40	37.25	-1	15,111	-0.01%
2019/03/05	13	37.67	11	38.00	37.50	2	15,338	0.01%
2019/03/04	3	37.30	16	37.56	37.90	-13	15,348	-0.08%
2019/02/27	7	36.80	2	36.65	36.80	5	15,395	0.03%
2019/02/26	15	37.97	1	37.95	37.45	14	15,447	0.09%
2019/02/25	11	38.12	10	38.50	38.00	1	15,655	0.01%
2019/02/22	3	37.45	2	37.40	37.10	1	15,441	0.01%
2019/02/21	17	36.78	2	36.75	36.55	15	15,576	0.10%
2019/02/20	8	37.11	6	37.40	37.00	2	15,698	0.01%
2019/02/19	3	36.72	4	36.56	36.55	-1	15,945	-0.01%
2019/02/18	8	35.96	5	36.15	35.90	3	16,167	0.02%
2019/02/15	3	35.58	6	35.63	35.35	-3	16,495	-0.02%
2019/02/14	7	36.94	11	36.96	36.50	-4	17,457	-0.02%
2019/02/13	5	36.40	10	36.45	36.20	-5	17,620	-0.03%
2019/02/12	0	0.00	11	37.43	37.10	-11	17,598	-0.06%
2019/02/11	120	36.80	125	36.69	36.80	-5	17,833	-0.03%	大買/大賣/
2019/01/30	16	36.81	8	36.75	36.55	8	17,875	0.04%
2019/01/29	6	37.24	4	36.91	37.00	2	17,804	0.01%
2019/01/28	127	37.52	107	36.41	37.95	20	17,508	0.11%	大買/大賣/
2019/01/25	91	34.80	94	34.61	34.80	-3	17,053	-0.02%
2019/01/24	2	34.63	2	34.58	34.45	0	17,031	0.00%
2019/01/23	97	34.50	96	34.45	34.50	1	17,032	0.01%
2019/01/22	49	34.06	36	34.44	34.00	13	16,931	0.08%
2019/01/21	5	34.37	25	34.20	34.10	-20	16,789	-0.12%
2019/01/18	2	32.85	0	0.00	32.95	2	16,517	0.01%
2019/01/17	148	32.85	147	32.72	32.85	1	16,516	0.01%	大買/大賣/
2019/01/16	59	34.05	66	34.03	34.05	-7	16,348	-0.04%
2019/01/15	51	33.80	51	33.85	33.80	0	16,294	0.00%
2019/01/14	7	34.49	2	34.40	33.60	5	16,235	0.03%
2019/01/11	57	34.12	30	34.55	33.60	27	15,993	0.17%
2019/01/10	106	34.59	100	34.87	34.60	6	15,728	0.04%	大買/
2019/01/09	23	36.87	17	36.04	35.35	6	15,538	0.04%
2019/01/08	3	37.18	1	37.00	37.00	2	15,237	0.01%
2019/01/07	81	37.38	82	36.71	36.70	-1	15,272	-0.01%
2019/01/04	4	35.25	5	36.31	36.50	-1	15,269	-0.01%
2019/01/03	10	36.65	14	36.04	36.10	-4	15,382	-0.03%
2019/01/02	82	36.09	81	35.60	36.10	1	15,459	0.01%
2018/12/28	47	35.33	48	35.30	35.35	-1	15,655	-0.01%
2018/12/27	3	36.88	0	0.00	36.50	3	15,552	0.02%
2018/12/26	30	36.34	28	37.24	36.20	2	15,523	0.01%
2018/12/25	1	36.20	3	35.98	36.05	-2	15,419	-0.01%
2018/12/24	3	36.47	3	36.60	36.60	0	15,423	0.00%
2018/12/22	10	35.90	10	36.00	36.00	0	15,442	0.00%
2018/12/21	89	36.27	82	35.80	36.30	7	15,495	0.05%
2018/12/20	4	36.54	5	36.35	35.90	-1	15,428	-0.01%
2018/12/19	5	38.36	1	38.40	38.15	4	15,382	0.03%
2018/12/18	2	39.20	2	38.80	38.80	0	15,267	0.00%
2018/12/17	109	37.79	109	38.78	37.75	0	15,081	0.00%	大買/大賣/
2018/12/14	104	38.67	111	38.88	38.65	-7	14,964	-0.05%	大買/大賣/
2018/12/13	73	38.91	64	39.20	38.90	9	14,878	0.06%
2018/12/11	5	39.82	1	39.50	39.15	4	14,594	0.03%
2018/12/10	7	40.16	5	39.62	39.50	2	14,454	0.01%
2018/12/07	4	43.15	7	43.35	42.80	-3	14,188	-0.02%
2018/12/06	61	42.88	57	46.19	42.55	4	14,100	0.03%
2018/12/05	70	46.43	64	45.87	46.45	6	13,891	0.04%
2018/12/04	39	46.44	37	47.22	46.35	2	13,879	0.01%
2018/12/03	18	46.45	18	46.58	47.25	0	13,881	0.00%
2018/11/30	30	47.26	6	47.32	45.55	24	13,493	0.18%
2018/11/29	29	47.91	11	47.42	47.00	18	12,082	0.15%
2018/11/28	114	44.06	102	44.63	45.30	12	11,511	0.10%	大買/大賣/
2018/11/27	62	42.91	2	43.00	43.15	60	11,258	0.53%
2018/11/26	6	42.14	63	41.51	41.40	-57	11,163	-0.51%
2018/11/23	3	42.53	9	42.17	41.90	-6	10,973	-0.05%
2018/11/22	22	43.96	25	44.57	42.60	-3	10,822	-0.03%
2018/11/21	7	42.94	5	43.11	43.00	2	10,409	0.02%
2018/11/20	70	42.74	64	42.28	42.80	6	10,156	0.06%
2018/11/19	18	42.69	19	42.76	41.85	-1	9,861	-0.01%
2018/11/16	47	44.38	40	43.20	43.00	7	9,654	0.07%
2018/11/15	68	42.91	72	43.39	42.90	-4	9,436	-0.04%
2018/11/14	86	43.61	89	43.17	43.00	-3	9,140	-0.03%
2018/11/13	102	45.78	100	40.93	44.55	2	8,732	0.02%	大買/
2018/11/12	0	0.00	73	42.11	42.35	-73	7,639	-0.96%
2018/11/09	0	0.00	1	39.80	38.50	-1	7,419	-0.01%
2018/11/08	6	38.13	33	40.00	39.10	-27	7,418	-0.36%
2018/11/07	5	35.41	4	35.25	37.15	1	7,128	0.01%
2018/11/06	1	34.65	1	35.40	33.80	0	7,101	0.00%
2018/11/02	0	0.00	3	35.58	35.70	-3	7,240	-0.04%
2018/11/01	1	34.90	2	34.65	34.90	-1	7,135	-0.01%
2018/10/31	4	33.39	4	33.58	33.60	0	7,146	0.00%
2018/10/30	3	32.57	2	32.80	32.70	1	7,060	0.01%
2018/10/29	1	31.50	2	31.88	31.70	-1	6,981	-0.01%
2018/10/24	12	34.00	4	34.70	33.40	8	6,787	0.12%
2018/10/22	0	0.00	1	32.90	33.80	-1	6,553	-0.02%
2018/10/19	28	31.87	1	32.35	32.20	27	6,460	0.42%
2018/10/18	0	0.00	1	31.80	31.65	-1	6,359	-0.02%
2018/10/17	0	0.00	1	32.40	31.10	-1	6,306	-0.02%
2018/10/16	0	0.00	2	31.88	31.85	-2	6,232	-0.03%
2018/10/15	7	32.49	6	32.26	32.10	1	6,185	0.02%
2018/10/12	0	0.00	1	30.50	31.10	-1	6,113	-0.02%
2018/10/11	11	30.50	11	31.29	30.40	0	6,168	0.00%
2018/10/09	1	34.05	1	33.75	33.75	0	5,982	0.00%
2018/10/08	10	35.57	10	37.26	35.50	0	5,802	0.00%
2018/10/05	5	38.24	0	0.00	38.40	5	5,547	0.09%
2018/10/04	0	0.00	2	38.98	39.05	-2	5,427	-0.04%
2018/10/03	0	0.00	2	39.05	38.90	-2	5,353	-0.04%
2018/10/02	1	39.80	2	39.93	39.50	-1	5,297	-0.02%
2018/10/01	1	39.90	1	40.00	39.90	0	5,281	0.00%
2018/09/28	0	0.00	3	40.98	40.60	-3	5,253	-0.06%
2018/09/27	0	0.00	4	42.06	42.20	-4	5,235	-0.08%
2018/09/26	15	43.03	3	42.53	43.05	12	5,288	0.23%
2018/09/21	2	40.10	7	40.22	39.90	-5	5,244	-0.10%
2018/09/20	2	39.98	0	0.00	39.40	2	5,200	0.04%
2018/09/19	0	0.00	1	39.75	40.05	-1	5,207	-0.02%
2018/09/17	1	39.50	0	0.00	39.30	1	5,159	0.02%
2018/09/14	0	0.00	2	40.33	40.10	-2	5,128	-0.04%
2018/09/12	3	38.93	3	39.23	39.30	0	5,099	0.00%
2018/09/11	2	38.93	3	38.88	38.80	-1	5,147	-0.02%
2018/09/10	6	37.88	0	0.00	37.20	6	5,086	0.12%
2018/09/07	4	40.85	1	41.00	39.90	3	5,012	0.06%
2018/09/06	1	43.20	0	0.00	42.70	1	4,873	0.02%
2018/09/05	1	43.60	0	0.00	43.45	1	4,887	0.02%
2018/09/03	1	44.20	1	44.80	43.45	0	4,930	0.00%
2018/08/29	3	44.82	1	45.40	44.65	2	5,025	0.04%
2018/08/22	1	44.30	3	43.55	44.35	-2	5,244	-0.04%
2018/08/20	1	42.65	1	43.40	42.10	0	5,034	0.00%
2018/08/17	1	43.15	1	44.40	43.20	0	5,033	0.00%
2018/08/16	0	0.00	1	43.45	43.55	-1	5,097	-0.02%
2018/08/15	2	44.90	0	0.00	42.85	2	5,021	0.04%
2018/08/14	2	46.15	0	0.00	46.15	2	4,878	0.04%
2018/08/13	3	46.27	4	47.38	47.05	-1	4,842	-0.02%
2018/08/10	5	49.11	5	50.24	47.05	0	4,764	0.00%
2018/08/09	0	0.00	2	51.80	51.60	-2	4,683	-0.04%
2018/08/08	1	51.80	1	52.40	52.60	0	4,743	0.00%
2018/08/07	1	51.60	3	51.70	52.40	-2	4,823	-0.04%
2018/08/01	2	54.75	0	0.00	54.60	2	4,796	0.04%
2018/07/30	1	54.50	0	0.00	53.90	1	5,051	0.02%
2018/07/27	0	0.00	1	54.70	54.80	-1	5,066	-0.02%
2018/07/25	0	0.00	1	53.40	53.40	-1	5,193	-0.02%
2018/07/24	0	0.00	2	53.70	53.30	-2	5,409	-0.04%
2018/07/19	1	53.70	0	0.00	53.70	1	5,615	0.02%
2018/07/18	6	54.53	0	0.00	55.00	6	5,598	0.11%
2018/07/17	1	52.80	0	0.00	52.50	1	5,448	0.02%
2018/07/09	1	50.80	1	52.20	51.90	0	5,687	0.00%
2018/07/06	2	51.20	0	0.00	51.70	2	5,681	0.04%
2018/07/05	80	51.30	80	50.98	51.30	0	5,724	0.00%
2018/07/04	45	50.69	44	51.15	50.60	1	5,784	0.02%
2018/07/03	1	53.90	0	0.00	52.80	1	5,779	0.02%
2018/06/28	1	56.50	0	0.00	55.80	1	6,004	0.02%
2018/06/27	0	0.00	6	56.78	56.90	-6	6,064	-0.10%
2018/06/26	5	55.60	0	0.00	56.00	5	6,129	0.08%
2018/06/25	1	56.80	5	57.30	56.60	-4	6,399	-0.06%
2018/06/22	5	56.60	0	0.00	56.70	5	6,855	0.07%
2018/06/20	1	57.00	0	0.00	56.90	1	6,973	0.01%
2018/06/19	0	0.00	2	59.50	59.00	-2	7,225	-0.03%
2018/06/15	1	59.20	0	0.00	59.30	1	7,445	0.01%
2018/06/14	5	59.84	2	60.25	59.50	3	7,359	0.04%
2018/06/13	0	0.00	1	60.00	59.90	-1	7,333	-0.01%
2018/06/12	2	59.60	1	60.20	59.20	1	7,402	0.01%
2018/06/11	0	0.00	3	59.80	59.60	-3	7,387	-0.04%
2018/06/05	0	0.00	3	59.40	59.90	-3	7,306	-0.04%
2018/06/04	3	58.90	1	59.20	59.20	2	7,203	0.03%
2018/06/01	6	58.77	0	0.00	58.50	6	7,200	0.08%
2018/05/31	1	59.00	0	0.00	58.60	1	7,188	0.01%
2018/05/28	20	58.99	1	59.20	58.60	19	7,133	0.27%
2018/05/25	4	58.25	1	58.10	58.20	3	7,156	0.04%
2018/05/24	3	58.53	5	59.06	59.10	-2	7,129	-0.03%
2018/05/21	1	59.20	0	0.00	58.70	1	7,088	0.01%
2018/05/17	3	60.87	4	60.63	59.50	-1	7,133	-0.01%
2018/05/16	31	58.41	31	58.52	58.40	0	6,987	0.00%
2018/05/15	3	58.53	3	58.93	57.80	0	7,014	0.00%
2018/05/14	0	0.00	1	57.00	56.80	-1	7,104	-0.01%
2018/05/11	2	56.55	2	56.70	56.40	0	7,124	0.00%
2018/05/08	3	58.70	10	57.65	57.50	-7	7,379	-0.09%
2018/05/07	4	56.85	2	57.00	56.70	2	7,288	0.03%
2018/05/04	12	59.44	2	58.95	58.50	10	7,268	0.14%
2018/05/03	1	58.50	0	0.00	58.10	1	7,256	0.01%
2018/05/02	3	59.40	1	58.30	58.40	2	7,308	0.03%
2018/04/30	5	56.00	0	0.00	60.50	5	7,271	0.07%
2018/04/27	0	0.00	36	57.43	55.00	-36	7,150	-0.50%
2018/04/25	1	61.00	0	0.00	60.70	1	6,981	0.01%
2018/04/20	36	62.07	0	0.00	62.50	36	7,074	0.51%
2018/04/18	1	61.50	0	0.00	61.80	1	7,038	0.01%
2018/04/13	1	63.40	0	0.00	63.00	1	6,967	0.01%
2018/04/10	2	65.25	1	66.00	64.50	1	7,222	0.01%
2018/04/09	1	69.00	2	68.20	66.50	-1	7,178	-0.01%
2018/04/03	3	67.30	0	0.00	67.60	3	7,098	0.04%
2018/03/28	3	67.80	2	66.90	66.20	1	6,917	0.01%
2018/03/27	5	65.76	13	65.77	67.00	-8	7,085	-0.11%
2018/03/26	0	0.00	1	64.00	63.00	-1	6,669	-0.01%
2018/03/23	8	64.11	0	0.00	63.90	8	6,718	0.12%
2018/03/22	0	0.00	18	69.03	66.00	-18	6,790	-0.27%
2018/03/21	5	65.20	1	65.60	67.60	4	6,851	0.06%
2018/03/16	1	62.50	0	0.00	62.30	1	6,897	0.01%
2018/03/14	1	62.30	0	0.00	62.30	1	6,820	0.01%
2018/03/13	1	62.60	7	63.16	63.00	-6	6,827	-0.09%
2018/03/09	0	0.00	1	61.40	61.10	-1	6,828	-0.01%
2018/03/08	0	0.00	1	61.10	61.10	-1	6,825	-0.01%
2018/03/07	2	59.40	1	59.60	60.50	1	6,847	0.01%
2018/03/05	1	61.20	1	62.30	60.50	0	6,887	0.00%
2018/03/01	1	60.70	1	61.60	61.40	0	6,871	0.00%
2018/02/27	1	61.00	1	61.20	61.00	0	6,895	0.00%
2018/02/26	1	62.30	0	0.00	62.20	1	6,970	0.01%
2018/02/23	0	0.00	1	62.90	62.50	-1	7,025	-0.01%
2018/02/22	1	62.10	0	0.00	62.00	1	7,022	0.01%
2018/02/21	1	62.00	0	0.00	63.00	1	7,023	0.01%
2018/02/12	0	0.00	3	60.10	59.90	-3	6,981	-0.04%
2018/02/08	8	62.46	0	0.00	62.10	8	6,923	0.12%
2018/02/06	8	66.70	1	64.10	62.30	7	6,922	0.10%
2018/02/01	10	71.10	0	0.00	70.50	10	6,928	0.14%
2018/01/31	18	72.10	25	74.03	71.00	-7	6,891	-0.10%
2018/01/30	4	71.08	11	71.33	71.40	-7	6,613	-0.11%
2018/01/29	1	70.60	3	70.57	70.20	-2	6,547	-0.03%
2018/01/26	0	0.00	1	69.30	69.30	-1	6,519	-0.02%
2018/01/24	3	69.30	0	0.00	69.20	3	6,512	0.05%
2018/01/23	42	70.39	1	70.30	69.50	41	6,482	0.63%
2018/01/19	6	71.57	0	0.00	71.10	6	6,489	0.09%
2018/01/18	1	72.90	0	0.00	72.00	1	6,477	0.02%
2018/01/16	0	0.00	2	73.00	72.60	-2	6,478	-0.03%
2018/01/11	1	70.50	0	0.00	70.20	1	6,582	0.02%
2018/01/09	4	72.60	0	0.00	72.30	4	6,799	0.06%
2018/01/08	0	0.00	5	73.20	72.00	-5	6,845	-0.07%
2018/01/05	3	75.53	5	75.60	75.20	-2	6,877	-0.03%
2018/01/04	5	76.50	5	75.80	75.60	0	6,877	0.00%
2018/01/03	0	0.00	4	74.88	74.20	-4	6,916	-0.06%