宏達電 (2498)-大昌券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
43.00
漲跌
▼0.05
漲幅
-0.12%
成交量
2,257張
產業
上市通信網路類股
1094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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/11/21	0	0.00	0	43.25	43.05	0	8,338	0.00%
2024/11/20	0	0.00	5	43.05	42.95	-5	8,400	-0.06%
2024/11/19	5	43.25	5	43.50	43.30	0	8,411	0.00%
2024/11/18	1	42.55	0	0.00	42.85	1	8,411	0.01%
2024/11/15	0	0.00	0	43.55	42.95	0	8,400	0.00%
2024/11/14	8	43.61	3	43.62	42.50	5	8,377	0.06%
2024/11/13	1	44.00	1	43.90	43.90	0	8,331	0.00%
2024/11/12	2	44.75	2	44.80	44.75	0	8,351	0.00%
2024/11/11	0	0.00	3	44.10	45.10	-3	8,344	-0.04%
2024/11/08	0.1	44.70	0	0.00	44.35	0.1	8,338	0.00%
2024/11/07	0	0.00	7	44.55	44.95	-7	8,390	-0.08%
2024/11/06	1	44.20	1	44.70	43.80	0	8,412	0.00%
2024/11/05	1	44.25	7	44.41	44.10	-6	8,453	-0.07%
2024/11/04	3	42.72	0	43.00	43.55	3	8,560	0.04%
2024/11/01	4	42.93	1	43.10	43.10	3	8,647	0.03%
2024/10/30	12	44.15	4	44.31	44.00	8	8,625	0.09%
2024/10/29	4	44.85	5	44.95	44.30	-1	8,670	-0.01%
2024/10/28	0	0.00	1	45.70	45.70	-1	8,623	-0.01%
2024/10/25	4	45.65	1	46.20	45.60	3	8,590	0.03%
2024/10/24	11	45.93	5	46.57	45.85	6	8,579	0.07%
2024/10/23	4	48.21	0	0.00	47.60	4	8,427	0.05%
2024/10/21	1	48.55	0	0.00	48.00	1	8,363	0.01%
2024/10/18	2	49.25	5	48.69	48.40	-3	8,356	-0.04%
2024/10/17	8	48.43	7	48.26	48.65	1	8,247	0.01%
2024/10/16	2	47.80	2	47.95	47.80	0	8,203	0.00%
2024/10/15	8	48.93	13	48.81	48.60	-5	8,126	-0.06%
2024/10/14	5	47.61	5	47.43	47.65	0	8,029	0.00%
2024/10/11	1	48.35	1	48.15	47.50	0	8,014	0.00%
2024/10/09	7	48.66	2	49.08	48.20	5	7,955	0.06%
2024/10/08	23	49.75	5	50.25	49.70	18	7,827	0.23%
2024/10/07	9	51.43	10	51.18	51.50	-1	7,596	-0.01%
2024/10/04	114	54.22	119	54.91	52.00	-5	7,325	-0.07%	大買/大賣/
2024/10/01	29	49.61	71	50.33	52.00	-42	6,000	-0.70%
2024/09/30	30	47.91	29	47.22	47.35	1	5,144	0.02%
2024/09/27	0	0.00	4	45.08	45.25	-4	4,849	-0.08%
2024/09/26	4	44.69	9	44.97	44.20	-5	4,852	-0.10%
2024/09/25	8	44.09	58	44.59	44.00	-50	4,798	-1.04%
2024/09/24	3	44.10	21	44.17	44.00	-18	4,800	-0.37%
2024/09/23	1	44.50	2	44.90	44.50	-1	4,824	-0.02%
2024/09/20	1	44.65	1	45.35	44.65	0	4,885	0.00%
2024/09/19	1	44.80	0	0.00	45.25	1	4,917	0.02%
2024/09/18	2	45.70	1	46.00	44.80	1	5,096	0.02%
2024/09/16	1	45.65	2	45.65	45.65	-1	5,570	-0.02%
2024/09/13	50	45.27	5	44.93	45.45	45	5,934	0.76%
2024/09/12	10	44.25	2	44.10	44.15	8	5,920	0.14%
2024/09/11	10	43.55	1	43.20	43.40	9	5,950	0.15%
2024/09/10	1	42.45	2	43.95	42.45	-1	5,973	-0.02%
2024/09/09	1	42.40	0	43.45	43.90	1	5,992	0.02%
2024/09/05	0	0.00	1	43.80	44.15	-1	6,108	-0.02%
2024/09/04	2	42.48	0	0.00	42.05	2	6,165	0.03%
2024/09/03	4	44.03	2	44.55	43.95	2	6,438	0.03%
2024/08/30	0	0.00	10	44.60	44.50	-10	6,480	-0.15%
2024/08/29	2	44.58	0	0.00	44.65	2	6,511	0.03%
2024/08/28	1	45.35	1	45.60	45.00	0	6,511	0.00%
2024/08/27	2	45.50	4	45.10	45.50	-2	6,648	-0.03%
2024/08/26	2	45.50	65	45.40	45.50	-63	6,654	-0.95%
2024/08/23	2	43.60	43	43.83	43.95	-41	6,633	-0.62%
2024/08/22	15	43.97	6	43.53	44.30	9	6,625	0.14%
2024/08/21	7	42.93	7	42.92	42.95	0	6,599	0.00%
2024/08/20	3	42.70	4	42.59	42.70	-1	6,590	-0.02%
2024/08/19	1	42.05	4	41.85	42.05	-3	6,592	-0.05%
2024/08/16	1	41.95	1	41.95	42.10	0	6,599	0.00%
2024/08/15	2	41.30	2	41.18	41.25	0	6,589	0.00%
2024/08/14	1	40.70	2	40.40	40.80	-1	6,580	-0.02%
2024/08/13	1	39.45	1	39.70	39.75	0	6,536	0.00%
2024/08/12	0	0.00	0	39.85	39.50	0	6,531	0.00%
2024/08/09	1	40.10	0	0.00	38.75	1	6,522	0.02%
2024/08/08	1	39.05	2	39.05	39.05	-1	6,439	-0.02%
2024/08/07	23	38.54	13	38.60	39.45	10	6,441	0.16%
2024/08/06	25	37.76	0	0.00	37.80	25	6,471	0.39%
2024/08/05	29	40.99	14	39.34	38.70	15	6,337	0.24%
2024/08/02	3	43.70	3	43.05	42.95	0	6,230	0.00%
2024/08/01	22	44.54	22	44.12	45.00	0	6,201	0.00%
2024/07/31	20	42.90	0	43.50	44.05	20	6,132	0.33%
2024/07/30	0	0.00	32	42.46	43.20	-32	6,085	-0.53%
2024/07/29	10	43.12	15	43.30	42.30	-5	6,086	-0.08%
2024/07/26	1	43.30	3	43.35	43.25	-2	6,074	-0.03%
2024/07/23	5	44.33	5	44.31	44.35	0	6,090	0.00%
2024/07/22	2	43.73	2	44.58	43.90	0	6,083	0.00%
2024/07/19	14	45.63	4	45.14	45.10	10	6,045	0.17%
2024/07/18	2	46.05	5	46.01	46.15	-3	5,992	-0.05%
2024/07/17	5	46.37	4	46.35	46.10	1	5,951	0.02%
2024/07/16	7	46.79	8	46.51	46.45	-1	5,984	-0.02%
2024/07/15	26	45.97	1	45.85	45.80	25	5,987	0.42%
2024/07/12	2	46.90	29	47.32	46.90	-27	5,959	-0.45%
2024/07/11	26	46.81	6	47.00	46.70	20	5,934	0.34%
2024/07/10	8	47.13	7	47.58	47.15	1	5,978	0.02%
2024/07/09	6	47.33	5	46.71	46.80	1	5,931	0.02%
2024/07/08	6	47.76	24	47.53	47.50	-18	5,888	-0.31%
2024/07/05	8	48.23	15	47.37	48.00	-7	5,851	-0.12%
2024/07/04	5	45.85	12	45.80	45.90	-7	5,656	-0.12%
2024/07/03	5	45.21	0	0.00	45.45	5	5,681	0.09%
2024/07/02	9	45.23	11	45.36	45.20	-2	5,655	-0.04%
2024/07/01	13	45.85	0	0.00	45.70	13	5,620	0.23%
2024/06/28	2	46.33	1	46.65	46.15	1	5,614	0.02%
2024/06/27	13	46.32	21	46.20	45.95	-8	5,624	-0.14%
2024/06/26	19	46.85	13	47.21	46.60	6	5,580	0.11%
2024/06/25	23	47.65	11	47.52	47.55	12	5,513	0.22%
2024/06/24	16	47.94	30	48.43	47.50	-14	5,451	-0.26%
2024/06/21	71	48.89	64	48.96	49.25	7	5,313	0.13%
2024/06/20	50	47.15	69	47.35	48.05	-19	4,903	-0.39%
2024/06/19	11	45.77	10	46.13	45.40	1	4,535	0.02%
2024/06/18	24	45.83	3	46.20	45.70	21	4,530	0.46%
2024/06/17	3	45.95	65	45.80	46.05	-62	4,514	-1.37%
2024/06/14	25	45.39	75	45.74	45.20	-50	4,460	-1.12%
2024/06/13	37	45.27	13	45.55	45.20	24	4,407	0.54%
2024/06/12	2	45.33	62	45.54	45.65	-60	4,312	-1.39%
2024/06/11	9	45.90	1	46.10	45.40	8	4,227	0.19%
2024/06/07	2	45.28	45	46.01	46.15	-43	4,145	-1.04%
2024/06/06	2	43.28	0	0.00	42.85	2	3,858	0.05%
2024/06/05	7	43.15	0	0.00	43.15	7	3,841	0.18%
2024/06/04	3	43.77	5	44.66	43.70	-2	3,945	-0.05%
2024/06/03	7	44.13	3	44.45	44.00	4	4,003	0.10%
2024/05/31	7	44.38	6	44.42	43.60	1	4,148	0.02%
2024/05/30	5	43.24	5	43.39	43.15	0	4,029	0.00%
2024/05/29	4	43.81	2	43.75	43.30	2	4,067	0.05%
2024/05/28	10	43.20	11	43.32	43.40	-1	4,037	-0.02%
2024/05/27	2	43.00	21	43.02	43.30	-19	4,072	-0.47%
2024/05/24	2	42.05	1	42.25	42.05	1	4,234	0.02%
2024/05/23	13	43.03	2	42.80	42.50	11	4,241	0.26%
2024/05/22	2	43.58	12	43.14	43.50	-10	4,278	-0.23%
2024/05/21	10	42.80	0	0.00	42.70	10	4,302	0.23%
2024/05/20	0	0.00	3	43.40	43.40	-3	4,363	-0.07%
2024/05/17	2	43.05	2	43.28	43.20	0	4,402	0.00%
2024/05/16	12	42.86	13	43.02	43.25	-1	4,424	-0.02%
2024/05/15	0	0.00	0.5	42.95	42.60	-0.5	4,435	-0.01%
2024/05/14	1	42.30	0	0.00	42.25	1	4,440	0.02%
2024/05/13	3	42.18	3	42.33	42.00	0	4,541	0.00%
2024/05/10	9	40.84	14	40.64	41.60	-5	4,543	-0.11%
2024/05/09	25.1	41.68	6	41.70	41.60	19.1	4,525	0.42%
2024/05/08	4	41.94	1	42.05	42.45	3	4,553	0.07%
2024/05/07	17	42.09	4	42.05	42.00	13	4,588	0.28%
2024/05/06	0	0.00	0	43.10	42.80	0	4,583	0.00%
2024/05/03	5.5	42.91	2	43.05	42.85	3.5	4,605	0.08%
2024/05/02	3	42.67	5	42.68	42.65	-2	4,628	-0.04%
2024/04/29	13	43.20	4	43.11	43.40	9	4,755	0.19%
2024/04/26	4	42.00	2	42.20	42.05	2	4,783	0.04%
2024/04/25	0	0.00	2	41.60	41.70	-2	4,837	-0.04%
2024/04/24	1	42.40	11	42.59	42.40	-10	4,880	-0.20%
2024/04/23	20	42.04	1	42.00	42.15	19	4,994	0.38%
2024/04/22	23	41.62	5	42.02	41.45	18	5,075	0.35%
2024/04/19	10	41.60	0	0.00	41.45	10	5,086	0.20%
2024/04/18	20	43.33	1	42.65	43.25	19	5,124	0.37%
2024/04/17	1	43.40	0	0.00	42.80	1	5,293	0.02%
2024/04/16	5	43.55	2	44.35	42.90	3	5,669	0.05%
2024/04/15	3	45.63	4	45.60	45.15	-1	6,724	-0.01%
2024/04/12	15	45.87	2	46.10	46.05	13	7,381	0.18%
2024/04/11	12	46.20	0	0.00	45.55	12	7,361	0.16%
2024/04/10	28	46.69	8	46.69	46.40	20	7,393	0.27%
2024/04/09	4	46.59	1	46.60	46.65	3	7,483	0.04%
2024/04/08	1	47.45	1	47.50	47.45	0	7,516	0.00%
2024/04/03	3	46.88	6	47.18	47.20	-3	7,548	-0.04%
2024/04/02	1	47.60	0	0.00	47.50	1	7,602	0.01%
2024/04/01	18	48.19	124	47.85	48.25	-106	7,772	-1.36%	大賣/鉅額交易
2024/03/29	0	0.00	1	48.05	47.20	-1	7,874	-0.01%
2024/03/28	1	47.65	2	47.65	47.65	-1	8,335	-0.01%
2024/03/27	6	47.76	5	48.21	47.65	1	8,601	0.01%
2024/03/26	2	47.85	1	48.00	47.85	1	8,590	0.01%
2024/03/25	17	48.58	10	48.56	48.00	7	8,579	0.08%
2024/03/22	1.1	47.40	6	47.28	47.45	-4.9	8,472	-0.06%
2024/03/21	4	46.86	73	46.88	47.05	-69	8,556	-0.81%
2024/03/20	0	46.15	37	46.00	46.00	-37	8,743	-0.42%
2024/03/19	5	45.71	2	45.80	45.65	3	9,139	0.03%
2024/03/18	2	45.60	1	45.55	45.80	1	9,152	0.01%
2024/03/15	1	45.25	13	45.43	45.15	-12	9,180	-0.13%
2024/03/14	3	45.95	1	45.50	45.50	2	9,179	0.02%
2024/03/13	11	46.58	13	46.38	45.90	-2	9,195	-0.02%
2024/03/12	11	46.85	27	46.63	47.25	-16	9,209	-0.17%
2024/03/11	11	46.11	16	45.96	46.20	-5	9,198	-0.05%
2024/03/08	11	46.12	11	46.68	45.90	0	9,224	0.00%
2024/03/07	11	47.39	2	48.03	47.00	9	9,146	0.10%
2024/03/06	24	47.29	20	47.20	47.10	4	9,092	0.04%
2024/03/05	11	49.63	18	49.06	48.90	-7	8,969	-0.08%
2024/03/04	1	50.10	1	49.45	49.20	0	8,958	0.00%
2024/03/01	14	49.12	12	49.27	48.95	2	8,982	0.02%
2024/02/29	7	48.85	4	48.85	48.75	3	8,985	0.03%
2024/02/27	15	49.99	8	49.58	48.60	7	9,009	0.08%
2024/02/26	9	48.62	5	48.75	49.00	4	8,870	0.05%
2024/02/23	2	48.75	6	49.04	48.50	-4	8,971	-0.04%
2024/02/22	8	49.43	11	49.67	49.00	-3	8,973	-0.03%
2024/02/21	17	49.48	10	49.80	49.55	7	9,009	0.08%
2024/02/20	41	50.20	40	49.77	49.20	1	9,182	0.01%
2024/02/19	16	50.50	16	50.22	50.00	0	9,162	0.00%
2024/02/16	11	49.53	13	49.98	50.00	-2	9,254	-0.02%
2024/02/15	13	48.83	12	49.01	49.35	1	9,323	0.01%
2024/02/05	2	49.13	1	50.10	49.05	1	9,356	0.01%
2024/02/02	2	50.85	2	51.00	50.00	0	9,286	0.00%
2024/02/01	10	49.90	11	50.70	50.70	-1	9,271	-0.01%
2024/01/31	16	49.54	11	49.51	49.10	5	9,321	0.05%
2024/01/30	3	50.17	1	50.70	49.50	2	9,409	0.02%
2024/01/29	0	0.00	10	50.50	50.50	-10	9,445	-0.11%
2024/01/26	3	50.23	12	49.98	50.00	-9	9,673	-0.09%
2024/01/25	11	50.68	1	50.60	50.50	10	9,699	0.10%
2024/01/24	11	52.45	17	52.20	51.40	-6	9,681	-0.06%
2024/01/23	5	52.10	5	51.82	51.70	0	9,628	0.00%
2024/01/22	2	51.40	5	51.08	51.50	-3	9,589	-0.03%
2024/01/19	4	50.28	5	50.20	50.30	-1	9,606	-0.01%
2024/01/18	8	49.94	3	49.67	50.40	5	9,580	0.05%
2024/01/17	12	49.93	36	49.67	49.15	-24	9,534	-0.25%
2024/01/16	18	50.44	0	0.00	50.30	18	9,430	0.19%
2024/01/15	8	51.46	1	51.90	51.30	7	9,357	0.07%
2024/01/12	5	52.20	30	51.81	51.60	-25	9,351	-0.27%
2024/01/11	19	52.15	19	52.76	52.10	0	9,297	0.00%
2024/01/10	35	52.45	3	52.87	52.20	32	9,242	0.35%
2024/01/09	157	54.88	204	54.47	54.70	-47	8,994	-0.52%	大買/大賣/
2024/01/08	25	53.19	41	53.20	52.90	-16	7,866	-0.20%
2024/01/05	7	48.91	7	49.19	48.90	0	7,192	0.00%
2024/01/04	7	48.94	0	0.00	48.65	7	7,219	0.10%
2024/01/03	8	49.41	1	49.80	49.40	7	7,236	0.10%
2024/01/02	12	51.15	13	51.09	50.70	-1	7,178	-0.01%
2023/12/28	42	52.07	57	51.72	51.60	-15	7,246	-0.21%
2023/12/27	41	52.30	42	52.48	52.10	-1	7,194	-0.01%
2023/12/26	42	51.61	25	51.64	51.50	17	7,015	0.24%
2023/12/25	13	52.77	21	53.23	52.00	-8	6,901	-0.12%
2023/12/22	13	51.37	25	50.31	51.20	-12	6,432	-0.19%
2023/12/21	62	49.02	1	49.05	49.15	61	6,176	0.99%
2023/12/20	26	49.06	1	49.00	49.55	25	6,172	0.41%
2023/12/19	10	48.53	5	48.51	48.65	5	6,148	0.08%
2023/12/18	70	49.66	2	50.15	49.25	68	6,148	1.11%
2023/12/15	67	50.48	15	50.29	50.80	52	6,065	0.86%
2023/12/14	23	51.56	16	51.27	52.00	7	5,873	0.12%
2023/12/13	4	48.35	4	48.44	48.30	0	5,425	0.00%
2023/12/12	3	48.32	2	48.73	48.30	1	5,435	0.02%
2023/12/11	1	48.70	4	49.18	48.70	-3	5,466	-0.05%
2023/12/08	2	48.78	2	49.33	48.85	0	5,475	0.00%
2023/12/06	5	48.89	1	48.85	48.90	4	5,428	0.07%
2023/12/05	3	49.43	0	0.00	49.20	3	5,435	0.06%
2023/12/04	1	49.80	6	49.93	49.75	-5	5,473	-0.09%
2023/12/01	6	49.51	1	50.40	49.45	5	5,453	0.09%
2023/11/30	4	50.16	8	50.03	50.20	-4	5,414	-0.07%
2023/11/29	2	49.88	2	49.95	49.65	0	5,370	0.00%
2023/11/28	2	49.13	9	49.56	50.00	-7	5,348	-0.13%
2023/11/27	3	48.75	0	0.00	48.45	3	5,299	0.06%
2023/11/24	0	0.00	2	48.90	49.05	-2	5,291	-0.04%
2023/11/23	5	50.30	2	50.35	50.10	3	5,249	0.06%
2023/11/22	4	49.95	14	49.69	50.00	-10	5,226	-0.19%
2023/11/21	0	0.00	1	49.30	49.30	-1	5,125	-0.02%
2023/11/20	6	49.19	6	49.57	49.15	0	5,091	0.00%
2023/11/17	28	49.41	17	49.36	49.45	11	5,037	0.22%
2023/11/16	0	0.00	11.3	47.99	48.15	-11.3	4,841	-0.23%
2023/11/15	0	0.00	13	47.93	48.00	-13	4,817	-0.27%
2023/11/14	3.1	47.05	1	47.55	47.20	2.1	4,728	0.04%
2023/11/13	21	46.23	3	46.90	46.75	18	4,668	0.39%
2023/11/10	2	45.90	1	46.05	45.90	1	4,645	0.02%
2023/11/09	5	46.31	0	0.00	46.30	5	4,668	0.11%
2023/11/08	3	46.93	19	47.19	47.40	-16	4,731	-0.34%
2023/11/07	17.1	46.30	3	46.30	46.05	14.1	4,652	0.30%
2023/11/06	0	0.00	9	47.70	48.10	-9	4,602	-0.20%
2023/11/03	3	47.55	8	47.48	47.40	-5	4,549	-0.11%
2023/11/02	10	46.14	0	0.00	45.85	10	4,356	0.23%
2023/11/01	0	0.00	1	44.20	44.75	-1	4,470	-0.02%
2023/10/31	10	45.00	1	44.65	44.10	9	4,598	0.20%
2023/10/30	21	45.92	0	0.00	45.75	21	4,807	0.44%
2023/10/27	11	46.02	2	46.83	46.00	9	4,872	0.18%
2023/10/26	10	45.15	0	0.00	45.15	10	4,880	0.20%
2023/10/25	2	46.63	22	46.35	46.60	-20	4,945	-0.40%
2023/10/20	4	45.70	4	45.50	45.70	0	5,146	0.00%
2023/10/19	6	45.81	5	46.17	45.85	1	5,182	0.02%
2023/10/18	33	46.93	6	47.47	46.60	27	5,274	0.51%
2023/10/17	22	49.65	31	50.38	48.10	-9	5,172	-0.17%
2023/10/16	3	49.05	1	49.65	49.05	2	5,121	0.04%
2023/10/13	23	50.05	3	49.95	50.10	20	5,240	0.38%
2023/10/12	9	49.70	9	49.85	50.30	0	5,366	0.00%
2023/10/11	18	50.67	1	50.80	49.25	17	5,491	0.31%
2023/10/06	1	49.65	1	49.95	49.65	0	5,673	0.00%
2023/10/05	1	50.50	36	49.50	50.30	-35	6,014	-0.58%
2023/10/04	14	47.99	6	47.46	47.45	8	6,175	0.13%
2023/10/03	2	48.75	4	49.38	48.75	-2	6,183	-0.03%
2023/10/02	1	49.10	5	49.02	49.10	-4	6,297	-0.06%
2023/09/28	3	48.28	0	0.00	48.10	3	6,410	0.05%
2023/09/27	20	48.63	0	0.00	48.60	20	6,431	0.31%
2023/09/26	1	48.65	1	49.60	48.65	0	6,496	0.00%
2023/09/25	11	49.66	1	49.80	49.45	10	6,506	0.15%
2023/09/22	6	49.10	1	48.55	49.65	5	6,536	0.08%
2023/09/21	2	48.40	0	0.00	48.45	2	6,600	0.03%
2023/09/20	6	49.41	1	49.45	49.20	5	6,605	0.08%
2023/09/19	5	49.70	2	50.30	49.45	3	6,662	0.05%
2023/09/18	2	50.50	3	50.40	50.50	-1	6,695	-0.01%
2023/09/15	5	50.50	10	50.40	50.40	-5	6,888	-0.07%
2023/09/14	1	50.70	24.1	49.95	50.90	-23.1	6,926	-0.33%
2023/09/13	25	49.43	1	49.95	49.50	24	6,999	0.34%
2023/09/12	9	49.58	25	50.16	49.80	-16	7,080	-0.23%
2023/09/11	1.1	49.39	1	50.40	49.30	0.1	7,089	0.00%
2023/09/08	21	50.37	26	50.69	50.10	-5	7,114	-0.07%
2023/09/07	23	51.96	22	52.46	51.00	1	7,133	0.01%
2023/09/06	21	51.80	2	52.45	51.80	19	7,155	0.27%
2023/09/05	1	53.00	1	52.80	53.00	0	7,188	0.00%
2023/09/04	1	52.70	1	52.20	52.70	0	7,287	0.00%
2023/09/01	10	52.40	2	52.60	52.10	8	7,380	0.11%
2023/08/31	1	52.80	1	52.60	52.80	0	7,669	0.00%
2023/08/30	2	52.40	21	52.19	52.50	-19	8,030	-0.24%
2023/08/29	2	51.65	3	51.43	51.80	-1	8,139	-0.01%
2023/08/28	10	51.00	1	50.40	50.40	9	8,214	0.11%
2023/08/25	10	51.10	3	50.60	51.10	7	8,264	0.08%
2023/08/24	10	51.80	19	51.31	51.10	-9	8,394	-0.11%
2023/08/23	3	51.50	3	51.30	51.50	0	8,696	0.00%
2023/08/22	2	50.70	4	51.75	50.70	-2	8,767	-0.02%
2023/08/21	1	51.20	1.2	51.22	51.20	-0.2	8,833	0.00%
2023/08/18	21	51.27	3	50.83	50.70	18	8,856	0.20%
2023/08/17	2	51.10	6	50.02	51.00	-4	8,893	-0.04%
2023/08/16	1	50.20	2	50.00	50.40	-1	8,956	-0.01%
2023/08/15	1	50.00	1	49.75	50.00	0	8,958	0.00%
2023/08/14	15	48.95	1	48.95	49.10	14	9,137	0.15%
2023/08/11	1	50.40	25	50.25	50.10	-24	9,121	-0.26%
2023/08/10	29	50.49	17	50.81	50.50	12	9,128	0.13%
2023/08/09	1	51.90	4	51.88	51.90	-3	9,074	-0.03%
2023/08/08	4	51.90	3	52.00	51.90	1	9,086	0.01%
2023/08/07	10	52.36	35	50.52	52.30	-25	9,133	-0.27%
2023/08/04	32	51.30	3	51.70	51.10	29	9,024	0.32%
2023/08/02	31	54.41	44	54.55	52.50	-13	8,926	-0.15%
2023/08/01	22	55.70	1	56.50	55.60	21	8,713	0.24%
2023/07/31	5	55.92	2	56.25	55.80	3	8,672	0.03%
2023/07/28	5	56.26	31	55.96	56.00	-26	8,619	-0.30%
2023/07/27	30.2	57.20	39	56.21	57.20	-8.8	8,602	-0.10%
2023/07/26	55	56.07	0.9	55.70	55.50	54.1	8,529	0.63%
2023/07/25	6	55.88	9	55.98	55.70	-3	8,563	-0.04%
2023/07/24	4	56.60	3	57.50	56.30	1	8,609	0.01%
2023/07/21	3	57.97	3	57.97	57.80	0	8,621	0.00%
2023/07/20	1	56.30	1	56.70	57.00	0	8,657	0.00%
2023/07/19	4.5	56.49	12	56.37	55.60	-7.5	8,690	-0.09%
2023/07/18	4	57.18	9	57.70	56.70	-5	8,788	-0.06%
2023/07/17	2	58.50	3	58.17	58.50	-1	8,914	-0.01%
2023/07/14	25	59.09	17	58.93	58.80	8	8,991	0.09%
2023/07/13	22	59.38	10.9	58.91	58.40	11.1	8,953	0.12%
2023/07/12	12	59.01	22.5	58.89	57.70	-10.5	8,770	-0.12%
2023/07/11	22	57.45	23.5	57.83	58.00	-1.5	8,506	-0.02%
2023/07/10	20	55.91	27	55.53	55.30	-7	8,312	-0.08%
2023/07/07	4	56.10	1	56.40	55.90	3	8,305	0.04%
2023/07/06	10	57.43	7	57.57	56.80	3	8,385	0.04%
2023/07/05	2	57.45	0	0.00	56.80	2	8,668	0.02%
2023/07/04	2	57.00	3	56.77	57.20	-1	9,133	-0.01%
2023/07/03	1	57.30	0.1	57.60	57.10	0.9	9,220	0.01%
2023/06/30	3	57.20	1	57.00	57.10	2	9,320	0.02%
2023/06/29	9	57.41	2	57.15	57.00	7	9,382	0.07%
2023/06/28	5	56.46	1	56.50	56.40	4	9,417	0.04%
2023/06/27	4	57.30	3	56.60	56.40	1	9,657	0.01%
2023/06/26	3	57.80	5	57.70	57.40	-2	9,898	-0.02%
2023/06/21	2.5	58.40	21	58.86	58.70	-18.5	10,018	-0.18%
2023/06/20	33.1	58.83	3	59.00	58.70	30.1	9,944	0.30%
2023/06/19	14.1	59.37	1	58.90	58.90	13.1	10,023	0.13%
2023/06/16	4	60.50	24	60.08	60.50	-20	10,044	-0.20%
2023/06/15	1	60.20	1	60.40	60.20	0	10,095	0.00%
2023/06/14	2	60.90	2	60.65	60.20	0	10,260	0.00%
2023/06/13	1	61.00	17	61.09	61.00	-16	10,510	-0.15%
2023/06/12	17.1	60.17	1	60.60	60.20	16.1	10,964	0.15%
2023/06/09	18	60.81	3	60.90	60.40	15	11,189	0.13%
2023/06/08	7	60.90	0	0.00	60.40	7	11,507	0.06%
2023/06/07	3	61.93	5	61.84	62.00	-2	11,855	-0.02%
2023/06/06	90	62.66	108	61.54	61.00	-18	12,463	-0.14%	大賣/
2023/06/05	44	64.35	41	63.81	63.60	3	12,483	0.02%
2023/06/02	4	62.93	18	63.02	62.90	-14	12,292	-0.11%
2023/06/01	0	0.00	5	62.16	62.40	-5	12,408	-0.04%
2023/05/31	4	62.00	5	62.30	61.80	-1	12,681	-0.01%
2023/05/30	2	61.80	6.1	61.66	61.80	-4.1	13,018	-0.03%
2023/05/29	35	61.84	9	61.10	61.50	26	13,433	0.19%
2023/05/26	15	58.39	8	58.53	58.40	7	13,751	0.05%
2023/05/25	4	59.58	3	60.63	59.40	1	14,297	0.01%
2023/05/23	1	60.10	1	60.00	60.10	0	15,234	0.00%
2023/05/22	2	60.15	4	59.90	60.30	-2	15,543	-0.01%
2023/05/19	1	59.00	25	58.63	59.00	-24	15,668	-0.15%
2023/05/18	2	59.20	5	59.16	58.90	-3	15,860	-0.02%
2023/05/17	0	0.00	4	58.05	58.40	-4	16,248	-0.02%
2023/05/16	1	57.30	10.5	57.40	57.60	-9.5	16,400	-0.06%
2023/05/15	2	56.75	2	56.70	56.60	0	16,607	0.00%
2023/05/12	5	56.04	6	56.45	57.20	-1	17,142	-0.01%
2023/05/11	10	57.26	4	56.48	56.00	6	17,695	0.03%
2023/05/10	2	57.25	2	57.30	57.50	0	18,116	0.00%
2023/05/09	3	56.73	5	57.12	56.80	-2	18,824	-0.01%
2023/05/08	25.5	57.70	2	57.85	57.40	23.5	19,949	0.12%
2023/05/05	4	57.20	4	56.90	57.30	0	21,816	0.00%
2023/05/04	4	56.90	3	56.80	56.80	1	22,378	0.00%
2023/05/03	2	56.70	6	56.52	56.50	-4	22,607	-0.02%
2023/05/02	3	57.33	10	57.33	57.50	-7	22,964	-0.03%
2023/04/28	14	57.19	5	57.00	56.70	9	23,193	0.04%
2023/04/27	4	56.18	4.2	56.19	56.20	-0.2	23,205	0.00%
2023/04/26	7	56.21	3	56.20	56.50	4	23,243	0.02%
2023/04/25	11	56.86	5	56.74	55.90	6	23,544	0.03%
2023/04/24	5	58.02	2	58.35	58.00	3	23,797	0.01%
2023/04/21	11	58.55	29	58.62	58.10	-18	23,910	-0.08%
2023/04/20	16	60.25	5	60.54	59.60	11	23,913	0.05%
2023/04/19	10	62.08	3	61.97	61.70	7	23,949	0.03%
2023/04/18	4	63.73	1	65.00	63.30	3	24,001	0.01%
2023/04/17	0	0.00	3	64.90	64.60	-3	24,530	-0.01%
2023/04/14	1.3	64.12	4	64.45	64.30	-2.7	24,969	-0.01%
2023/04/13	6	64.13	3	63.90	63.70	3	25,245	0.01%
2023/04/11	2	64.60	8	65.09	64.30	-6	25,460	-0.02%
2023/04/10	5.1	64.80	12	65.11	65.20	-6.9	25,447	-0.03%
2023/04/07	67	64.98	65	64.42	64.10	2	25,252	0.01%
2023/04/06	17	63.49	7	63.04	63.60	10	24,885	0.04%
2023/03/31	13	62.58	8	62.21	62.60	5	24,950	0.02%
2023/03/30	2	61.90	2	61.95	62.00	0	25,029	0.00%
2023/03/29	16	61.56	12	61.67	61.60	4	25,176	0.02%
2023/03/28	30	62.16	15	62.10	61.70	15	25,355	0.06%
2023/03/27	17	64.21	34	64.11	63.60	-17	25,215	-0.07%
2023/03/24	6.1	63.78	19	63.49	63.00	-12.9	25,157	-0.05%
2023/03/23	2	63.10	1	63.60	63.10	1	25,160	0.00%
2023/03/21	14	63.56	21	63.21	62.70	-7	25,422	-0.03%
2023/03/20	3	62.83	26	62.75	63.20	-23	25,545	-0.09%
2023/03/17	3	61.90	21	61.68	62.20	-18	25,901	-0.07%
2023/03/16	14	61.41	8	61.53	61.10	6	26,237	0.02%
2023/03/15	47.5	63.44	40	63.70	63.00	7.5	26,537	0.03%
2023/03/14	4	61.73	13	63.25	62.50	-9	26,978	-0.03%
2023/03/13	12	62.12	4	61.35	62.60	8	27,719	0.03%
2023/03/10	19	62.43	13	62.61	62.60	6	28,235	0.02%
2023/03/09	51	65.15	51	65.48	64.40	0	29,472	0.00%
2023/03/08	21	63.70	13	64.14	63.40	8	29,774	0.03%
2023/03/07	8	65.41	4	65.43	64.90	4	29,637	0.01%
2023/03/06	3.5	64.44	5	64.80	64.80	-1.5	29,643	-0.01%
2023/03/03	14	64.39	6	64.78	63.60	8	29,568	0.03%
2023/03/02	28	65.62	18	64.98	64.80	10	29,462	0.03%
2023/03/01	34.5	66.73	37	66.88	66.10	-2.5	29,189	-0.01%
2023/02/24	52	66.74	34	66.00	65.40	18	28,773	0.06%
2023/02/23	45	66.86	52	67.07	66.70	-7	28,439	-0.02%
2023/02/22	16	65.27	7	65.39	64.60	9	28,059	0.03%
2023/02/21	26	67.17	54	67.99	66.70	-28	27,948	-0.10%
2023/02/20	13	66.54	16.6	66.65	66.90	-3.6	27,536	-0.01%
2023/02/17	12	65.32	5	65.48	65.80	7	27,439	0.03%
2023/02/16	27	65.58	2	65.25	65.60	25	27,622	0.09%
2023/02/15	64.6	64.02	101	63.54	64.50	-36.4	27,729	-0.13%	大賣/
2023/02/14	15	65.87	27	66.00	65.50	-12	27,359	-0.04%
2023/02/13	27	65.48	14	65.98	65.20	13	27,496	0.05%
2023/02/10	73	65.91	21	66.32	65.50	52	27,637	0.19%
2023/02/09	40	66.87	80	67.38	67.70	-40	27,428	-0.15%
2023/02/08	29.1	66.41	25	66.75	66.30	4.1	27,527	0.01%
2023/02/07	90	66.37	21	66.72	66.10	69	27,519	0.25%
2023/02/06	131	66.27	152	66.46	68.70	-21	27,040	-0.08%	大買/大賣/
2023/02/03	153	68.05	119	67.34	65.10	34	26,040	0.13%	大買/大賣/
2023/02/02	71	64.17	110	66.44	66.90	-39	24,490	-0.16%	大賣/
2023/02/01	23	60.63	27	60.89	60.90	-4	24,173	-0.02%
2023/01/31	11.9	60.56	32	60.43	60.80	-20.1	24,234	-0.08%
2023/01/30	11	58.81	37	58.81	59.50	-26	24,065	-0.11%
2023/01/17	28	57.10	72	57.30	57.20	-44	24,033	-0.18%
2023/01/16	12	57.34	32	57.37	57.20	-20	24,166	-0.08%
2023/01/13	124	58.39	53	57.83	57.30	71	24,282	0.29%	大買/
2023/01/12	57	59.62	81	59.90	59.50	-24	24,235	-0.10%
2023/01/11	45	59.06	30	59.35	59.00	15	24,121	0.06%
2023/01/10	44	58.84	12	58.97	58.80	32	24,312	0.13%
2023/01/09	13	58.94	106	58.99	58.70	-93	24,559	-0.38%	大賣/
2023/01/06	58	58.90	21	59.02	58.50	37	24,854	0.15%
2023/01/05	70	59.35	62	59.97	58.70	8	25,296	0.03%
2023/01/04	88	58.66	88	59.18	58.80	0	25,241	0.00%
2023/01/03	12	57.53	135	56.94	58.10	-123	25,223	-0.49%	大賣/鉅額交易
2022/12/30	33	56.33	6	56.53	55.70	27	25,198	0.11%
2022/12/29	5	55.44	22	55.58	55.70	-17	25,355	-0.07%
2022/12/28	37	56.06	7.3	56.45	55.70	29.7	25,989	0.11%
2022/12/27	57	56.62	46	57.03	57.10	11	26,174	0.04%
2022/12/26	12	55.46	62	55.76	55.70	-50	26,380	-0.19%
2022/12/23	61	54.98	11	55.12	55.00	50	26,855	0.19%
2022/12/22	9	55.76	19	56.03	55.40	-10	27,133	-0.04%
2022/12/21	7	54.70	133	55.32	55.80	-126	27,737	-0.45%	大賣/鉅額交易
2022/12/20	109	56.37	75	55.57	54.40	34	28,192	0.12%	大買/
2022/12/19	18	56.78	36	57.31	56.40	-18	28,938	-0.06%
2022/12/16	71	57.53	48	58.08	57.20	23	29,573	0.08%
2022/12/15	72	58.46	35	58.86	58.20	37	30,474	0.12%
2022/12/14	71	58.32	132	58.52	58.40	-61	31,185	-0.20%	大賣/
2022/12/13	85	59.04	83	59.80	58.40	2	31,538	0.01%
2022/12/12	58	59.29	5	59.50	58.90	53	31,888	0.17%
2022/12/09	68	59.78	31	60.49	59.40	37	31,984	0.12%
2022/12/08	112	59.86	151	60.02	59.90	-39	31,994	-0.12%	大買/大賣/
2022/12/07	79	59.31	32	60.12	58.00	47	32,125	0.15%
2022/12/06	153	60.73	141	61.35	59.90	12	32,225	0.04%	大買/大賣/
2022/12/05	128	60.42	57	60.93	60.40	71	32,529	0.22%	大買/
2022/12/02	67	58.98	102	59.26	59.10	-35	31,931	-0.11%	大賣/
2022/12/01	128	59.19	47	59.08	57.80	81	31,833	0.25%	大買/
2022/11/30	28	54.77	57	55.84	57.60	-29	31,310	-0.09%
2022/11/29	9	51.18	8	51.68	52.40	1	31,608	0.00%
2022/11/28	26	51.73	10.3	51.83	51.50	15.7	33,714	0.05%
2022/11/25	3	53.60	1	52.90	52.70	2	34,360	0.01%
2022/11/24	11	53.12	42	53.23	53.40	-31	35,383	-0.09%
2022/11/23	7	52.66	1	52.60	52.40	6	35,608	0.02%
2022/11/22	2	52.80	3	52.90	52.80	-1	35,980	0.00%
2022/11/21	40	52.95	40	53.87	52.80	0	37,064	0.00%
2022/11/18	6	54.23	8	54.20	53.40	-2	37,282	-0.01%
2022/11/17	11	55.02	16	55.03	54.70	-5	38,061	-0.01%
2022/11/16	8	54.58	60	54.87	54.50	-52	38,499	-0.14%
2022/11/15	13	53.85	10	54.10	54.30	3	38,967	0.01%
2022/11/14	3	54.10	16	54.12	54.30	-13	39,829	-0.03%
2022/11/11	42	54.22	43	53.17	52.40	-1	40,889	0.00%
2022/11/10	12	53.06	9	53.17	52.70	3	41,712	0.01%
2022/11/09	15	52.94	15	53.09	53.40	0	42,307	0.00%
2022/11/08	11	52.68	9	53.34	51.80	2	43,100	0.00%
2022/11/07	37	53.44	16	53.41	52.50	21	43,801	0.05%
2022/11/04	45	53.35	35	53.25	53.50	10	44,700	0.02%
2022/11/03	105	51.64	111	51.05	52.70	-6	44,986	-0.01%	大買/大賣/
2022/11/02	13	50.82	16	50.91	50.50	-3	45,218	-0.01%
2022/11/01	37	50.87	42	50.40	50.90	-5	46,009	-0.01%
2022/10/31	13	50.39	29	49.84	50.50	-16	46,929	-0.03%
2022/10/28	29	48.36	3	48.68	48.30	26	48,686	0.05%
2022/10/27	14	49.74	18	49.38	50.30	-4	49,722	-0.01%
2022/10/26	100	49.66	93	48.91	48.40	7	50,392	0.01%
2022/10/25	29	49.50	13	49.43	49.05	16	51,129	0.03%
2022/10/24	15	49.85	9	50.06	49.65	6	52,478	0.01%
2022/10/21	78	50.42	161	50.35	49.25	-83	54,504	-0.15%	大賣/
2022/10/20	79	50.72	87	51.32	51.00	-8	55,537	-0.01%
2022/10/19	87	52.21	26	53.02	51.70	61	56,959	0.11%
2022/10/18	72	52.49	68	52.34	52.00	4	58,860	0.01%
2022/10/17	17	51.16	17	50.92	52.50	0	62,994	0.00%
2022/10/14	90	51.75	83	51.93	51.70	7	65,525	0.01%
2022/10/13	89	51.37	75	50.02	49.05	14	66,365	0.02%
2022/10/12	14	51.29	20	51.81	53.00	-6	66,666	-0.01%
2022/10/11	38.1	51.97	65	52.34	51.60	-26.9	67,341	-0.04%
2022/10/07	105	56.30	92	56.75	55.90	13	67,859	0.02%	大買/
2022/10/06	31	55.27	23	55.82	56.50	8	69,128	0.01%
2022/10/05	113	56.33	92	56.04	55.00	21	70,843	0.03%	大買/
2022/10/04	100	55.92	73	55.91	55.90	27	71,871	0.04%
2022/10/03	22	54.45	32	54.06	54.30	-10	72,857	-0.01%
2022/09/30	23	51.84	24	52.51	54.80	-1	75,063	0.00%
2022/09/29	28	53.17	18	53.29	53.30	10	77,665	0.01%
2022/09/28	23	53.56	25	54.64	52.00	-2	81,115	0.00%
2022/09/27	89	56.51	76.2	55.72	56.60	12.8	82,606	0.02%
2022/09/26	71.1	59.27	47.1	57.75	56.00	24	83,725	0.03%
2022/09/23	137	61.24	29	62.46	60.80	108	84,788	0.13%	大買/鉅額交易
2022/09/22	212	63.49	193	63.92	62.70	19	85,208	0.02%	大買/大賣/
2022/09/21	184	64.06	226	63.46	64.50	-42	85,680	-0.05%	大買/大賣/
2022/09/20	128	62.40	142	62.68	62.80	-14	87,623	-0.02%	大買/大賣/
2022/09/19	21.2	62.12	54	62.08	61.30	-32.8	87,693	-0.04%
2022/09/16	52	61.75	26	61.72	61.20	26	87,845	0.03%
2022/09/15	22	61.78	85	62.08	61.30	-63	88,657	-0.07%
2022/09/14	187	60.45	118	61.65	62.60	69	89,958	0.08%	大買/大賣/
2022/09/13	66	63.05	93	63.57	62.20	-27	89,566	-0.03%
2022/09/12	117	63.12	140.2	63.71	63.30	-23.2	89,038	-0.03%	大買/大賣/
2022/09/08	21	60.90	73	61.04	60.80	-52	88,042	-0.06%
2022/09/07	172	60.22	114	60.53	60.40	58	87,776	0.07%	大買/大賣/
2022/09/06	117	61.31	131	60.78	60.10	-14	87,085	-0.02%	大買/大賣/
2022/09/05	61.5	63.85	75	63.78	63.40	-13.5	86,076	-0.02%
2022/09/02	114	63.35	190	64.45	63.90	-76	84,883	-0.09%	大買/大賣/
2022/09/01	101	61.41	33	61.05	60.20	68	82,647	0.08%	大買/
2022/08/31	41	60.81	54	61.17	62.30	-13	81,807	-0.02%
2022/08/30	32	59.52	31	59.81	59.10	1	80,656	0.00%
2022/08/29	66	58.73	49	59.07	58.70	17	80,251	0.02%
2022/08/26	60	62.18	57	62.26	61.60	3	79,833	0.00%
2022/08/25	38	60.86	36	61.13	61.00	2	78,831	0.00%
2022/08/24	138	59.57	70	59.09	59.50	68	78,464	0.09%	大買/
2022/08/23	23	60.40	20	60.47	60.20	3	77,650	0.00%
2022/08/22	44	62.30	33	61.88	61.00	11	77,073	0.01%
2022/08/19	46	64.55	47	64.85	63.90	-1	76,527	0.00%
2022/08/18	141	65.25	98	65.31	64.20	43	75,462	0.06%	大買/
2022/08/17	22	64.34	44	64.28	65.50	-22	74,055	-0.03%
2022/08/16	19	64.08	50	63.95	62.50	-31	72,978	-0.04%
2022/08/15	73	62.15	39	62.72	64.50	34	72,200	0.05%
2022/08/12	44	63.85	108	63.79	63.20	-64	71,105	-0.09%	大賣/
2022/08/11	38	63.60	61	63.67	63.80	-23	70,103	-0.03%
2022/08/10	32	61.03	41	61.01	62.00	-9	69,002	-0.01%
2022/08/09	44	59.63	28	59.76	59.70	16	68,156	0.02%
2022/08/08	51	59.33	51	59.88	60.40	0	67,502	0.00%
2022/08/05	35	59.84	53	60.07	62.00	-18	66,539	-0.03%
2022/08/04	123	60.24	116	59.21	58.30	7	65,593	0.01%	大買/大賣/
2022/08/03	93	64.93	99.1	64.42	63.30	-6.1	63,697	-0.01%
2022/08/02	52	64.47	45.1	64.48	64.30	6.9	62,596	0.01%
2022/08/01	42.1	65.73	39	65.95	65.80	3.1	61,911	0.01%
2022/07/29	73	65.54	74	65.87	65.10	-1	61,030	0.00%
2022/07/28	130	66.78	110	66.44	65.40	20	59,645	0.03%	大買/大賣/
2022/07/27	67	63.83	61.1	63.68	64.70	5.9	57,530	0.01%
2022/07/26	101	66.10	86	65.55	64.20	15	56,412	0.03%	大買/
2022/07/25	127	65.89	106.2	66.08	66.60	20.8	55,233	0.04%	大買/大賣/
2022/07/22	186.2	67.50	154.3	67.34	64.70	31.9	53,167	0.06%	大買/大賣/
2022/07/21	87	62.30	155	64.11	65.60	-68	48,899	-0.14%	大賣/
2022/07/20	50	59.97	62	60.30	59.70	-12	46,099	-0.03%
2022/07/19	80	58.22	63	58.17	58.10	17	44,897	0.04%
2022/07/18	58	59.89	44	59.70	59.10	14	44,100	0.03%
2022/07/15	24	60.11	16	59.91	58.90	8	42,995	0.02%
2022/07/14	79	59.68	86	59.82	60.70	-7	42,083	-0.02%
2022/07/13	82	60.52	112	60.89	58.40	-30	40,525	-0.07%	大賣/
2022/07/12	138.3	58.99	127	58.91	57.60	11.3	38,521	0.03%	大買/大賣/
2022/07/11	72.1	60.09	67	60.16	60.90	5.1	36,860	0.01%
2022/07/08	113	60.96	137	61.31	60.50	-24	35,597	-0.07%	大買/大賣/
2022/07/07	252	60.04	272	59.84	61.70	-20	33,181	-0.06%	大買/大賣/
2022/07/06	222	60.97	175.5	59.59	56.90	46.5	30,092	0.15%	大買/大賣/
2022/07/05	144.2	58.56	144.2	59.12	60.70	0	26,355	0.00%	大買/大賣/
2022/07/04	76.3	51.88	91	52.37	55.20	-14.7	24,146	-0.06%
2022/07/01	161.5	50.65	139	50.39	50.20	22.5	22,541	0.10%	大買/大賣/
2022/06/30	75	49.37	60	49.41	48.90	15	20,532	0.07%
2022/06/29	36	53.52	28	54.17	52.00	8	19,418	0.04%
2022/06/28	162	58.97	179.1	58.72	57.70	-17.1	17,930	-0.10%	大買/大賣/
2022/06/27	40	56.96	25.2	57.33	57.80	14.9	15,291	0.10%
2022/06/24	96	50.13	112	50.87	52.60	-16	14,754	-0.11%	大賣/
2022/06/23	24.1	48.73	25	48.88	47.90	-0.9	14,113	-0.01%
2022/06/22	100	48.51	96	47.92	49.70	4	13,272	0.03%
2022/06/21	7	45.99	7	45.99	46.30	0	11,791	0.00%
2022/06/20	2	43.35	25	44.60	42.10	-23	11,763	-0.20%
2022/06/17	41.1	44.18	11	44.40	44.00	30.1	11,742	0.26%
2022/06/16	10	46.34	13	46.10	45.05	-3	11,870	-0.03%
2022/06/15	3	46.18	4	46.45	45.75	-1	11,921	-0.01%
2022/06/14	12	45.40	10	45.77	46.45	2	12,146	0.02%
2022/06/13	8	45.96	7	45.66	45.60	1	12,401	0.01%
2022/06/10	6	47.59	1	47.30	47.40	5	12,611	0.04%
2022/06/09	11	48.10	5	48.35	48.20	6	12,786	0.05%
2022/06/08	4	48.33	9	48.43	48.05	-5	13,083	-0.04%
2022/06/07	9	48.51	5	48.38	48.15	4	13,501	0.03%
2022/06/06	6	49.12	5	49.41	49.00	1	13,971	0.01%
2022/06/02	22	50.58	24	50.76	49.25	-2	14,489	-0.01%
2022/06/01	14	49.90	35	49.99	49.55	-21	14,792	-0.14%
2022/05/31	22	49.20	32	49.40	50.00	-10	15,290	-0.07%
2022/05/30	7	47.83	7.3	48.20	48.15	-0.3	16,732	0.00%
2022/05/27	23	47.60	23	47.92	47.05	0	17,646	0.00%
2022/05/26	2	46.13	0	0.00	45.90	2	17,706	0.01%
2022/05/25	0	0.00	2	46.00	46.00	-2	18,054	-0.01%
2022/05/24	10.3	46.23	0	0.00	45.95	10.3	18,678	0.06%
2022/05/20	5	47.05	4	47.00	47.00	1	19,058	0.01%
2022/05/19	18	46.18	3	46.38	46.70	15	19,154	0.08%
2022/05/18	8	47.17	27	47.21	47.20	-19	19,316	-0.10%
2022/05/17	9	47.13	9	46.65	47.20	0	19,454	0.00%
2022/05/16	7	45.89	9	45.65	45.70	-2	19,732	-0.01%
2022/05/13	5	46.00	10	46.03	45.90	-5	19,998	-0.03%
2022/05/12	7	45.69	5	45.87	44.95	2	20,310	0.01%
2022/05/11	21	45.16	36	45.39	46.15	-15	20,437	-0.07%
2022/05/10	11	45.85	9	45.52	46.45	2	20,644	0.01%
2022/05/09	45	46.67	7	46.61	45.65	38	21,260	0.18%
2022/05/06	6	49.78	4	49.95	49.95	2	21,534	0.01%
2022/05/05	25	50.64	49	50.86	51.00	-24	22,316	-0.11%
2022/05/04	2	48.55	25	49.04	49.30	-23	22,796	-0.10%
2022/05/03	22	47.94	30	48.42	48.45	-8	23,723	-0.03%
2022/04/29	128	50.06	102.1	49.92	47.60	25.9	24,171	0.11%	大買/大賣/
2022/04/28	28	48.76	25	48.85	48.60	3	24,509	0.01%
2022/04/27	12	48.44	13	48.08	48.60	-1	24,884	0.00%
2022/04/26	49	49.66	36	49.68	49.80	13	25,059	0.05%
2022/04/25	24	48.97	28	49.19	48.75	-4	25,311	-0.02%
2022/04/22	30	51.17	16	51.21	51.10	14	25,912	0.05%
2022/04/21	38	52.75	23	52.63	53.00	15	26,781	0.06%
2022/04/20	22	53.40	28	53.69	53.10	-6	27,371	-0.02%
2022/04/19	15	53.65	5	53.36	53.20	10	28,103	0.04%
2022/04/18	3	53.27	4	53.20	53.20	-1	29,264	0.00%
2022/04/15	8	55.10	3	54.20	54.20	5	29,725	0.02%
2022/04/14	2	56.30	5	56.14	56.10	-3	30,518	-0.01%
2022/04/13	19	56.72	35	56.41	56.60	-16	31,079	-0.05%
2022/04/12	21	54.98	21	54.78	54.00	0	31,573	0.00%
2022/04/11	10	54.66	29	54.32	54.00	-19	32,647	-0.06%
2022/04/08	11	56.55	10	56.60	56.70	1	33,380	0.00%
2022/04/07	16	56.98	1.3	57.55	55.70	14.7	33,765	0.04%
2022/04/06	2.1	59.04	98	59.19	58.80	-95.9	34,281	-0.28%
2022/04/01	12	59.02	12	59.56	60.00	0	35,009	0.00%
2022/03/31	10	60.07	7	59.57	59.20	3	35,554	0.01%
2022/03/30	30	61.06	35.2	60.85	60.30	-5.2	37,297	-0.01%
2022/03/29	11	59.75	11	59.90	59.80	0	38,605	0.00%
2022/03/28	18	58.62	10	58.87	59.70	8	40,366	0.02%
2022/03/25	42	60.17	19	60.05	59.30	23	41,209	0.06%
2022/03/24	29.2	60.96	68	60.97	61.80	-38.8	42,122	-0.09%
2022/03/23	20	59.94	31	60.02	59.70	-11	42,768	-0.03%
2022/03/22	8	58.65	11	58.95	59.30	-3	43,683	-0.01%
2022/03/21	43	59.16	18	60.02	58.50	25	44,434	0.06%
2022/03/18	10	58.40	8	58.61	58.50	2	44,939	0.00%
2022/03/17	26	58.50	38	58.53	58.60	-12	45,225	-0.03%
2022/03/16	22	56.33	20	56.44	56.20	2	45,677	0.00%
2022/03/15	15	56.17	17	55.94	55.60	-2	46,642	0.00%
2022/03/14	3	57.60	2	57.50	57.70	1	47,603	0.00%
2022/03/11	4	57.53	6	57.27	57.80	-2	49,421	0.00%
2022/03/10	25	58.15	24.5	58.66	58.10	0.6	50,458	0.00%
2022/03/09	38	56.33	25	56.84	56.10	13	52,280	0.02%
2022/03/08	64	58.95	28	59.13	56.80	36	53,122	0.07%
2022/03/07	81	61.40	63	60.51	60.10	18	53,870	0.03%
2022/03/04	46.3	65.37	49	65.09	64.30	-2.7	54,730	0.00%
2022/03/03	156	68.11	140	67.95	65.40	16	55,378	0.03%	大買/大賣/
2022/03/02	90	62.71	109	63.20	66.90	-19	55,289	-0.03%	大賣/
2022/03/01	10	60.42	13	59.35	60.90	-3	56,108	-0.01%
2022/02/25	37	58.40	21	58.60	57.90	16	56,859	0.03%
2022/02/24	48	59.33	49.1	58.89	57.70	-1.1	58,297	0.00%
2022/02/23	55	62.02	52	62.05	62.10	3	58,653	0.01%
2022/02/22	60	62.98	55	62.52	61.50	5	61,135	0.01%
2022/02/21	38	64.78	32	64.90	64.40	6	62,116	0.01%
2022/02/18	29	65.02	38	65.29	65.80	-9	64,354	-0.01%
2022/02/17	28	64.93	27.1	65.13	65.20	1	66,364	0.00%
2022/02/16	72	64.95	64	65.14	64.40	8	69,945	0.01%
2022/02/15	20	64.53	13	63.52	63.00	7	72,472	0.01%
2022/02/14	38	64.49	45.1	64.33	63.90	-7.1	72,684	-0.01%
2022/02/11	19	67.67	25	67.94	68.30	-6	72,541	-0.01%
2022/02/10	46	68.09	42	68.00	67.70	4	72,614	0.01%
2022/02/09	44	68.00	79	68.94	67.90	-35	72,466	-0.05%
2022/02/08	26.1	66.24	18	66.31	66.90	8.1	71,804	0.01%
2022/02/07	361	66.49	399	62.06	67.00	-38	71,431	-0.05%	大買/大賣/
2022/01/26	85	63.58	86	63.80	63.80	-1	70,997	0.00%
2022/01/25	139.1	64.53	114	63.88	62.60	25.1	70,780	0.04%	大買/大賣/
2022/01/24	57.3	67.47	27.1	68.59	67.00	30.2	70,115	0.04%
2022/01/21	101	69.17	84	69.02	69.10	17	69,798	0.02%	大買/
2022/01/20	34	68.79	20	69.04	69.20	14	69,315	0.02%
2022/01/19	25	69.30	17	69.86	69.90	8	69,702	0.01%
2022/01/18	120	70.60	117.1	70.78	70.50	2.9	70,003	0.00%	大買/大賣/
2022/01/17	50	70.92	54.1	71.31	70.60	-4.1	72,127	-0.01%
2022/01/14	95	68.24	82	67.95	69.00	13	75,490	0.02%
2022/01/13	33.1	71.48	104	70.52	71.00	-71	76,728	-0.09%	大賣/
2022/01/12	48	72.19	35	72.30	72.00	13	76,617	0.02%
2022/01/11	83	75.40	41.4	73.69	72.30	41.6	76,497	0.05%
2022/01/10	21.1	77.20	39.1	78.76	79.60	-18	75,611	-0.02%
2022/01/07	121	79.80	124	78.85	78.00	-3	75,101	0.00%	大買/大賣/
2022/01/06	90	81.26	87	81.69	82.00	3	74,186	0.00%
2022/01/05	107	83.24	47	83.50	81.60	60	73,565	0.08%	大買/
2022/01/04	186	86.20	132.1	87.25	84.60	54	72,904	0.07%	大買/大賣/
2022/01/03	34	85.84	61	86.23	86.00	-27	71,769	-0.04%
2021/12/30	30	84.51	23.1	84.64	84.80	6.9	70,921	0.01%
2021/12/29	187.1	84.82	194	84.26	85.80	-6.9	70,467	-0.01%	大買/大賣/
2021/12/28	51	84.80	39	84.29	83.00	12	69,792	0.02%
2021/12/27	42	86.34	40.1	87.00	85.60	2	69,030	0.00%
2021/12/24	79.1	87.65	70.1	87.54	86.40	9	68,493	0.01%
2021/12/23	113.1	86.43	163	86.20	87.10	-49.9	66,633	-0.07%	大買/大賣/
2021/12/22	158.1	85.33	164.1	86.05	83.80	-6	65,222	-0.01%	大買/大賣/
2021/12/21	153.2	83.90	245	84.06	83.00	-91.8	63,397	-0.14%	大買/大賣/
2021/12/20	142.3	83.00	93.1	82.93	84.90	49.2	62,609	0.08%	大買/
2021/12/17	49.1	81.39	29.1	81.29	80.80	20	61,374	0.03%
2021/12/16	79.1	82.02	61	82.14	83.30	18.1	60,439	0.03%
2021/12/15	30.2	78.15	49.1	78.08	80.10	-18.9	59,346	-0.03%
2021/12/14	36	76.76	37.1	76.30	75.70	-1.1	58,582	0.00%
2021/12/13	10	80.84	25	81.27	80.10	-15	57,890	-0.03%
2021/12/10	55	81.46	48	81.16	80.70	7	57,413	0.01%
2021/12/09	72.2	82.16	76	82.38	81.30	-3.9	56,784	-0.01%
2021/12/08	93	84.08	70.1	84.29	81.30	22.9	55,622	0.04%
2021/12/07	164.1	86.76	145.5	87.72	84.00	18.6	54,330	0.03%	大買/大賣/
2021/12/06	112.5	85.29	106	85.32	86.10	6.5	52,273	0.01%	大買/大賣/
2021/12/03	188	85.52	232.2	85.03	85.20	-44.2	50,932	-0.09%	大買/大賣/
2021/12/02	97.1	82.65	55	82.51	80.20	42.1	48,676	0.09%
2021/12/01	44.1	80.22	51.1	80.65	83.40	-7	47,284	-0.01%
2021/11/30	71.1	80.13	79	80.41	77.50	-8	45,911	-0.02%
2021/11/29	107	76.37	139	75.38	78.00	-32	44,541	-0.07%	大買/大賣/
2021/11/26	42.1	77.86	84.1	78.73	77.80	-42	43,241	-0.10%
2021/11/25	84	82.31	64.1	82.69	81.00	20	41,666	0.05%
2021/11/24	42.1	79.49	47.3	79.70	79.40	-5.3	39,840	-0.01%
2021/11/23	96.2	80.31	74	80.65	78.40	22.2	38,800	0.06%
2021/11/22	84.6	87.98	83.1	87.87	86.70	1.5	36,977	0.00%
2021/11/19	220	88.82	197	87.99	87.60	23	35,950	0.06%	大買/大賣/
2021/11/18	138.1	86.96	156	86.47	86.10	-17.9	33,342	-0.05%	大買/大賣/
2021/11/17	236.3	84.80	254.1	85.32	87.50	-17.8	31,980	-0.06%	大買/大賣/
2021/11/16	233.1	85.59	198.6	84.54	82.10	34.5	29,613	0.12%	大買/大賣/
2021/11/15	415.7	93.75	324.7	92.21	90.90	91	27,416	0.33%	大買/大賣/
2021/11/12	120.3	87.41	141.1	88.30	90.90	-20.8	23,622	-0.09%	大買/大賣/
2021/11/11	15	83.40	1	82.70	82.70	14	20,738	0.07%
2021/11/10	4.1	84.41	15	87.20	89.60	-10.9	20,223	-0.05%
2021/11/09	58.7	82.59	4.7	80.04	81.50	54	19,998	0.27%
2021/11/08	3	77.00	10.1	72.94	77.00	-7.1	19,674	-0.04%
2021/11/05	4.1	65.33	32.1	67.50	70.00	-28	19,478	-0.14%
2021/11/04	3	68.00	18	71.47	67.00	-15	19,373	-0.08%
2021/11/03	21.1	67.13	36.1	64.77	71.20	-15	19,313	-0.08%
2021/11/02	2	66.85	8	71.63	68.20	-6	18,997	-0.03%
2021/11/01	1	71.50	20.8	70.77	72.10	-19.8	18,681	-0.11%
2021/10/29	2.8	63.29	31	62.23	65.60	-28.2	18,466	-0.15%
2021/10/28	30	58.74	31	59.56	59.70	-1	18,452	-0.01%
2021/10/27	63	59.80	51.1	59.89	60.00	11.9	18,184	0.07%
2021/10/26	27	53.61	48	56.54	58.30	-21	17,528	-0.12%
2021/10/25	101	52.66	104	52.98	53.00	-3	16,933	-0.02%	大買/大賣/
2021/10/22	241	51.74	275.5	51.98	52.50	-34.5	14,480	-0.24%	大買/大賣/
2021/10/21	42.1	47.36	95.1	47.83	48.25	-53	10,349	-0.51%
2021/10/20	43	42.68	45	41.67	43.90	-2	8,083	-0.02%
2021/10/19	9	39.19	26	39.45	39.95	-17	7,487	-0.23%
2021/10/18	5	36.99	32	38.05	38.40	-27	6,797	-0.40%
2021/10/15	10	35.42	12	35.18	34.95	-2	6,498	-0.03%
2021/10/14	0	0.00	2	34.43	34.05	-2	6,485	-0.03%
2021/10/13	28	33.98	1	34.00	33.95	27	6,504	0.42%
2021/10/12	4	34.23	5	34.31	34.35	-1	6,507	-0.02%
2021/10/08	3	35.00	23.2	34.86	34.85	-20.2	6,549	-0.31%
2021/10/07	24.2	35.45	0	0.00	35.95	24.2	6,559	0.37%
2021/10/06	3	34.92	3	34.72	34.95	0	6,606	0.00%
2021/10/05	5	34.35	5	34.70	35.00	0	6,642	0.00%
2021/10/04	4	34.84	13	34.21	33.95	-9	6,662	-0.14%
2021/10/01	6	35.78	3	34.95	34.90	3	6,716	0.04%
2021/09/30	6.1	36.96	3	36.98	36.80	3.1	6,735	0.05%
2021/09/29	5	37.05	26	36.99	36.65	-21	6,833	-0.31%
2021/09/28	0	0.00	1	38.40	38.35	-1	6,804	-0.01%
2021/09/27	15	38.09	17	38.51	37.85	-2	6,787	-0.03%
2021/09/23	0	0.00	1	36.80	36.95	-1	6,777	-0.01%
2021/09/22	13	36.55	1	36.15	36.15	12	6,928	0.17%
2021/09/17	2	37.60	0	0.00	37.40	2	7,059	0.03%
2021/09/16	1	37.95	15	37.95	38.40	-14	6,981	-0.20%
2021/09/15	3	36.13	3	36.35	36.15	0	6,894	0.00%
2021/09/14	3	37.07	0	0.00	36.90	3	6,957	0.04%
2021/09/13	2	35.55	4	37.01	37.85	-2	6,938	-0.03%
2021/09/10	0	0.00	1	34.80	34.85	-1	6,933	-0.01%
2021/09/09	0	0.00	1	34.80	34.60	-1	7,102	-0.01%
2021/09/08	20	34.65	0	0.00	34.40	20	7,245	0.28%
2021/09/06	10	35.45	0	0.00	35.30	10	7,824	0.13%
2021/09/03	1	36.00	0	0.00	36.00	1	8,170	0.01%
2021/09/01	2	36.10	0	0.00	36.05	2	8,516	0.02%
2021/08/30	0	0.00	16	35.57	35.85	-16	8,652	-0.18%
2021/08/25	1	35.55	2	35.75	35.75	-1	8,821	-0.01%
2021/08/20	2	34.95	2	35.05	34.65	0	9,169	0.00%
2021/08/19	4	35.11	2	34.60	34.65	2	9,207	0.02%
2021/08/18	3	35.72	3	35.62	36.10	0	9,247	0.00%
2021/08/17	6	35.81	2	36.23	35.35	4	9,273	0.04%
2021/08/16	3	36.52	13	36.75	36.40	-10	9,332	-0.11%
2021/08/13	11	37.46	1	37.00	37.00	10	9,400	0.11%
2021/08/12	1	38.00	1	37.70	37.70	0	9,542	0.00%
2021/08/11	14	38.36	40	37.81	37.80	-26	9,679	-0.27%
2021/08/10	28	38.99	1	39.40	38.90	27	9,767	0.28%
2021/08/09	14	38.95	2	38.70	38.60	12	9,968	0.12%
2021/08/06	23	41.21	3	41.92	40.35	20	10,073	0.20%
2021/08/05	10	41.41	34	41.76	41.90	-24	10,230	-0.23%
2021/08/04	5	41.57	13	41.65	41.55	-8	10,568	-0.08%
2021/08/03	7	40.56	14	41.00	41.45	-7	10,726	-0.07%
2021/08/02	2	39.73	1	39.35	39.95	1	10,541	0.01%
2021/07/30	20	38.71	47	38.45	39.25	-27	10,549	-0.26%
2021/07/29	0	0.00	3	36.38	37.90	-3	10,492	-0.03%
2021/07/28	5	35.66	2	35.63	35.35	3	10,650	0.03%
2021/07/27	1	38.00	1	36.75	36.75	0	11,139	0.00%
2021/07/26	1	37.50	1	37.90	38.00	0	11,536	0.00%
2021/07/23	0	0.00	1	37.60	37.20	-1	11,968	-0.01%
2021/07/21	4	36.71	2	36.40	36.45	2	12,772	0.02%
2021/07/20	1	37.25	1	36.85	36.85	0	13,624	0.00%
2021/07/19	1	37.45	1	37.70	37.50	0	14,204	0.00%
2021/07/16	2	37.98	3	37.80	37.60	-1	14,660	-0.01%
2021/07/15	0	0.00	0	37.45	38.05	0	15,033	0.00%
2021/07/14	3	36.87	1.5	36.78	36.60	1.5	15,345	0.01%
2021/07/13	11	38.22	12	38.52	37.40	-1	16,141	-0.01%
2021/07/12	3	38.00	1	38.25	37.80	2	16,954	0.01%
2021/07/09	1	37.40	6	38.20	37.80	-5	17,653	-0.03%
2021/07/08	15	38.01	2	38.65	37.95	13	17,835	0.07%
2021/07/07	11	38.57	5	38.97	38.15	6	18,004	0.03%
2021/07/06	8	38.80	4	38.43	38.30	4	18,135	0.02%
2021/07/05	0	0.00	1	39.90	39.75	-1	18,084	-0.01%
2021/07/02	2	38.65	2	39.13	38.85	0	18,091	0.00%
2021/07/01	4	38.79	3	38.55	38.45	1	18,302	0.01%
2021/06/30	10	39.48	0	0.00	39.30	10	18,294	0.05%
2021/06/29	18	40.01	1	39.55	39.20	17	18,468	0.09%
2021/06/28	0	0.00	23	41.35	41.05	-23	18,540	-0.12%
2021/06/25	3	40.82	16	41.40	40.50	-13	18,401	-0.07%
2021/06/24	8	40.96	17	41.05	40.85	-9	18,544	-0.05%
2021/06/23	3	40.20	8	40.26	40.80	-5	18,455	-0.03%
2021/06/22	5	39.91	2	41.25	39.50	3	18,352	0.02%
2021/06/21	2	39.78	3	40.40	40.35	-1	18,246	-0.01%
2021/06/18	2	40.23	3	41.37	39.95	-1	18,080	-0.01%
2021/06/17	15	40.24	17	40.56	40.60	-2	17,986	-0.01%
2021/06/16	9	41.10	26	40.33	40.10	-17	17,926	-0.09%
2021/06/15	5	41.48	25	41.04	41.95	-20	17,718	-0.11%
2021/06/11	13	39.52	6	39.56	40.00	7	17,336	0.04%
2021/06/09	25	37.96	6	37.08	37.20	19	16,904	0.11%
2021/06/08	2	35.95	2	36.05	36.30	0	16,667	0.00%
2021/06/07	2	35.93	8	35.66	35.85	-6	16,735	-0.04%
2021/06/04	1	36.95	0	0.00	36.65	1	16,664	0.01%
2021/06/03	10	36.45	1	36.75	37.25	9	16,671	0.05%
2021/06/02	0	0.00	1	37.05	36.40	-1	16,689	-0.01%
2021/06/01	21	37.27	1	38.15	37.25	20	16,592	0.12%
2021/05/31	2	36.65	1	36.95	37.05	1	16,440	0.01%
2021/05/28	10	36.55	2	36.85	36.40	8	16,429	0.05%
2021/05/27	3	35.63	5	36.09	36.20	-2	16,365	-0.01%
2021/05/26	0	0.00	3	35.72	35.75	-3	16,338	-0.02%
2021/05/25	1	35.25	1	35.50	35.50	0	16,250	0.00%
2021/05/24	1	35.45	4	35.46	35.25	-3	16,189	-0.02%
2021/05/21	12	35.15	17	34.88	34.65	-5	16,131	-0.03%
2021/05/20	16	34.96	2	34.70	33.70	14	16,144	0.09%
2021/05/19	8	33.97	2	34.23	34.25	6	15,972	0.04%
2021/05/18	4	33.55	8	33.66	34.25	-4	15,837	-0.03%
2021/05/17	8	32.24	16	32.26	32.10	-8	15,722	-0.05%
2021/05/14	38	36.09	39	34.75	34.50	-1	15,490	-0.01%
2021/05/13	41	35.82	33	35.17	35.05	8	15,242	0.05%
2021/05/12	73	37.92	52	36.67	36.25	21	14,940	0.14%
2021/05/11	10	38.57	16	38.52	38.00	-6	14,462	-0.04%
2021/05/10	1	41.00	0	41.15	40.55	1	14,152	0.01%
2021/05/07	6	40.46	13	41.07	40.50	-7	14,117	-0.05%
2021/05/06	13	39.98	1	40.45	39.65	12	13,953	0.09%
2021/05/05	20	40.51	17	40.20	39.45	3	13,762	0.02%
2021/05/04	25	40.48	35	40.92	40.60	-10	13,491	-0.07%
2021/05/03	16	42.48	30	43.07	42.15	-14	12,947	-0.11%
2021/04/29	16	42.87	97	42.83	41.60	-81	12,558	-0.64%
2021/04/28	38	43.71	45	44.21	43.10	-7	12,112	-0.06%
2021/04/27	20	42.87	31	43.23	43.15	-11	11,739	-0.09%
2021/04/26	69	44.66	29	44.78	44.70	40	11,342	0.35%
2021/04/23	6	40.68	27	41.16	41.80	-21	10,462	-0.20%
2021/04/22	21	39.45	124	40.58	38.00	-103	9,884	-1.04%	大賣/鉅額交易
2021/04/21	30	40.84	42	41.17	40.60	-12	9,433	-0.13%
2021/04/20	32	39.12	13.2	39.38	39.95	18.8	9,050	0.21%
2021/04/19	166	40.36	92.1	40.62	40.10	73.9	8,710	0.85%	大買/
2021/04/16	174.2	38.46	160.5	39.01	39.45	13.7	7,903	0.17%	大買/大賣/
2021/04/15	38.1	35.07	32	34.72	35.90	6.1	7,040	0.09%
2021/04/14	18	32.92	125	32.63	32.65	-107	6,352	-1.68%	大賣/鉅額交易
2021/04/13	9	33.51	30	33.45	33.10	-21	6,203	-0.34%
2021/04/12	49	32.31	25	32.30	32.80	24	5,987	0.40%
2021/04/09	2	31.45	5	31.35	31.50	-3	5,789	-0.05%
2021/04/08	7	31.50	1	31.35	31.45	6	5,763	0.10%
2021/04/07	26	31.74	11	31.83	31.45	15	5,728	0.26%
2021/04/06	2.1	31.34	9	31.28	30.95	-6.9	5,545	-0.12%
2021/04/01	11	31.17	18	31.25	31.20	-7	5,507	-0.13%
2021/03/31	72	30.94	13	30.75	30.85	59	5,291	1.11%
2021/03/30	0	0.00	5	29.70	29.70	-5	5,047	-0.10%
2021/03/29	4	29.75	11	29.67	29.70	-7	5,032	-0.14%
2021/03/26	3	28.88	0	0.00	28.85	3	4,899	0.06%
2021/03/25	0	0.00	1	28.95	28.90	-1	4,959	-0.02%
2021/03/24	0	29.15	11	29.25	29.05	-11	5,108	-0.22%
2021/03/23	2	28.88	0	0.00	29.00	2	5,115	0.04%
2021/03/22	0	0.00	6	29.32	29.20	-6	5,117	-0.12%
2021/03/19	3	28.78	9	28.78	29.10	-6	5,107	-0.12%
2021/03/17	2	28.65	0	0.00	28.50	2	5,164	0.04%
2021/03/16	1	28.85	1	29.05	28.80	0	5,284	0.00%
2021/03/15	5	28.64	0	0.00	28.70	5	5,431	0.09%
2021/03/12	3	28.78	8	28.98	28.75	-5	5,570	-0.09%
2021/03/11	0	0.00	4	28.79	29.00	-4	5,683	-0.07%
2021/03/10	0	0.00	6	28.54	28.50	-6	5,756	-0.10%
2021/03/09	3	27.97	6	27.97	28.05	-3	5,996	-0.05%
2021/03/08	12	28.03	5	28.10	28.10	7	6,033	0.12%
2021/03/05	4	28.61	1	28.60	28.55	3	6,024	0.05%
2021/03/03	1	29.20	24	29.22	29.30	-23	6,148	-0.37%
2021/03/02	0	0.00	4	28.91	28.60	-4	6,130	-0.07%
2021/02/26	0	0.00	1	28.75	29.00	-1	6,252	-0.02%
2021/02/25	0	0.00	6	28.98	29.15	-6	6,251	-0.10%
2021/02/24	0	29.15	0	0.00	28.75	0	6,335	0.00%
2021/02/23	6	29.04	1	29.10	29.05	5	6,537	0.08%
2021/02/22	5	29.25	12	29.06	29.35	-7	6,546	-0.11%
2021/02/19	2	28.35	0	0.00	28.30	2	6,546	0.03%
2021/02/18	3	28.38	1	28.60	28.60	2	6,541	0.03%
2021/02/17	0	0.00	1	28.45	28.55	-1	6,536	-0.02%
2021/02/05	21	27.99	0	0.00	28.00	21	6,498	0.32%
2021/02/04	1	28.35	1	28.50	28.15	0	6,480	0.00%
2021/02/03	1	28.30	1	28.50	28.35	0	6,522	0.00%
2021/02/02	1	28.15	8	28.19	28.30	-7	6,595	-0.11%
2021/02/01	1	27.95	0	0.00	28.00	1	6,638	0.02%
2021/01/29	0	0.00	34	28.37	28.45	-34	6,598	-0.52%
2021/01/28	3	27.93	0	0.00	28.00	3	6,538	0.05%
2021/01/27	2	28.15	5	28.00	28.20	-3	6,506	-0.05%
2021/01/26	0	0.00	1	28.05	28.00	-1	6,491	-0.02%
2021/01/25	1	28.20	2	28.28	28.25	-1	6,474	-0.02%
2021/01/22	32	27.96	30	28.00	27.85	2	6,458	0.03%
2021/01/21	16	28.21	0	0.00	28.00	16	6,408	0.25%
2021/01/20	18	28.70	20	28.48	28.30	-2	6,375	-0.03%
2021/01/19	1	29.25	0	0.00	29.15	1	6,314	0.02%
2021/01/18	5	29.22	1	29.60	29.40	4	6,285	0.06%
2021/01/15	6	29.81	2	29.55	29.80	4	6,253	0.06%
2021/01/14	3	30.10	22	30.23	30.10	-19	6,205	-0.31%
2021/01/13	1	29.45	1	29.90	29.75	0	6,175	0.00%
2021/01/12	10	29.54	12	29.58	29.40	-2	6,141	-0.03%
2021/01/11	4.1	30.05	15	29.97	30.10	-10.9	6,098	-0.18%
2021/01/08	15	29.72	21	29.66	29.55	-6	6,060	-0.10%
2021/01/07	34	30.36	15	30.06	29.95	19	5,996	0.32%
2021/01/06	11	30.53	1	30.60	30.00	10	5,955	0.17%
2021/01/05	5	30.85	2	30.80	30.85	3	5,853	0.05%
2021/01/04	10	30.80	12	31.29	31.40	-2	5,805	-0.03%
2020/12/31	2	30.95	65	31.10	30.75	-63	5,767	-1.09%
2020/12/30	0	0.00	1	31.55	31.25	-1	5,816	-0.02%
2020/12/29	1	31.50	13	31.43	31.30	-12	5,781	-0.21%
2020/12/28	2	30.90	6	31.18	31.20	-4	5,705	-0.07%
2020/12/25	9	30.68	3	30.80	30.55	6	5,630	0.11%
2020/12/24	4	30.63	2	30.63	30.30	2	5,600	0.04%
2020/12/23	11	30.17	2	30.15	30.30	9	5,603	0.16%
2020/12/22	20	30.61	12	30.57	30.05	8	5,630	0.14%
2020/12/21	13	30.77	2	30.70	30.70	11	5,620	0.20%
2020/12/18	20	31.83	15	31.71	31.35	5	5,590	0.09%
2020/12/17	0	0.00	2	31.00	31.20	-2	5,477	-0.04%
2020/12/16	10	30.90	12	31.06	31.25	-2	5,463	-0.04%
2020/12/15	1	31.10	0	0.00	30.55	1	5,455	0.02%
2020/12/14	16	31.23	16	31.57	31.45	0	5,418	0.00%
2020/12/11	6	31.03	1	31.55	30.90	5	5,397	0.09%
2020/12/10	78	31.75	4	32.31	31.60	74	5,361	1.38%
2020/12/09	11	32.45	83.1	32.43	32.45	-72.1	5,222	-1.38%
2020/12/08	16	32.04	5.1	32.19	31.80	10.9	5,085	0.21%
2020/12/07	1	31.80	2	31.40	31.70	-1	5,005	-0.02%
2020/12/04	12	31.40	8	31.68	31.30	4	4,944	0.08%
2020/12/03	28	32.43	29	32.49	32.05	-1	4,829	-0.02%
2020/12/02	1	31.45	20	31.39	31.50	-19	4,736	-0.40%
2020/12/01	0	0.00	7	31.57	31.30	-7	4,723	-0.15%
2020/11/30	0	0.00	27.1	31.32	31.30	-27.1	4,715	-0.57%
2020/11/27	3	30.93	12	31.08	31.00	-9	4,718	-0.19%
2020/11/26	11	30.80	7	30.84	30.95	4	4,708	0.08%
2020/11/25	7	30.81	23.6	30.97	30.60	-16.6	4,826	-0.34%
2020/11/24	0	0.00	1	30.25	30.10	-1	4,702	-0.02%
2020/11/23	0	0.00	2	30.35	30.25	-2	4,833	-0.04%
2020/11/20	4	30.45	14.1	30.44	30.45	-10.1	4,811	-0.21%
2020/11/19	12	29.54	7	29.68	29.50	5	4,603	0.11%
2020/11/18	0	0.00	10.1	29.34	29.40	-10.1	4,566	-0.22%
2020/11/17	11	28.49	1	28.45	28.55	10	4,468	0.22%
2020/11/13	10	28.64	0	0.00	28.60	10	4,612	0.22%
2020/11/12	2	28.78	0	0.00	28.80	2	4,618	0.04%
2020/11/11	1	28.85	0	0.00	29.15	1	4,650	0.02%
2020/11/10	0	0.00	7.5	29.16	29.30	-7.5	4,643	-0.16%
2020/11/09	5	28.61	1	28.60	28.60	4	4,601	0.09%
2020/11/06	0	0.00	2	29.05	28.80	-2	4,597	-0.04%
2020/11/05	0	0.00	5	28.91	28.95	-5	4,625	-0.11%
2020/11/04	5	28.55	3	28.70	28.65	2	4,656	0.04%
2020/11/03	0	0.00	2	28.55	28.65	-2	4,771	-0.04%
2020/10/30	4	28.48	0	0.00	28.70	4	4,970	0.08%
2020/10/29	1	28.60	0	0.00	28.80	1	5,076	0.02%
2020/10/28	1	29.15	3	29.03	29.00	-2	5,093	-0.04%
2020/10/27	3	29.50	12	29.34	29.25	-9	5,119	-0.18%
2020/10/26	11	28.90	11	28.90	28.90	0	5,106	0.00%
2020/10/23	2	28.68	1	28.85	28.75	1	5,166	0.02%
2020/10/19	1	28.80	1	29.10	28.80	0	5,572	0.00%
2020/10/16	17	28.92	0	0.00	28.60	17	5,630	0.30%
2020/10/15	8	29.23	10	29.25	29.00	-2	5,689	-0.04%
2020/10/14	2	29.55	7	29.56	29.45	-5	5,784	-0.09%
2020/10/13	13	29.15	10	29.25	29.15	3	5,862	0.05%
2020/10/12	5	29.29	3	29.62	29.20	2	5,949	0.03%
2020/10/08	10	29.38	1	29.45	29.20	9	6,003	0.15%
2020/10/07	4	29.63	4	29.84	29.50	0	6,051	0.00%
2020/10/06	2	29.00	1	29.05	29.00	1	6,028	0.02%
2020/10/05	1	28.75	10	28.81	28.90	-9	6,176	-0.15%
2020/09/29	0	0.00	3	28.73	28.60	-3	6,436	-0.05%
2020/09/28	6	28.50	7	28.50	28.45	-1	6,627	-0.02%
2020/09/25	22	28.06	0	0.00	28.35	22	6,782	0.32%
2020/09/24	14	28.56	2	28.70	28.35	12	6,839	0.18%
2020/09/23	7	29.39	0	29.60	29.30	7	6,911	0.10%
2020/09/22	11	29.74	0	0.00	29.60	11	7,288	0.15%
2020/09/21	22	30.38	3	30.30	30.15	19	7,600	0.25%
2020/09/18	2	30.18	0	0.00	30.10	2	7,613	0.03%
2020/09/17	9	30.37	1	30.60	30.25	8	7,653	0.10%
2020/09/16	2	30.83	1	30.45	30.50	1	7,675	0.01%
2020/09/15	2	30.75	11	30.91	30.70	-9	7,687	-0.12%
2020/09/14	2	30.38	0	0.00	30.45	2	7,913	0.03%
2020/09/11	21	30.27	1	30.60	30.25	20	8,004	0.25%
2020/09/10	11	30.73	6	30.92	30.55	5	8,207	0.06%
2020/09/09	8	30.66	9	30.79	31.00	-1	8,241	-0.01%
2020/09/08	6	30.55	1	31.05	30.45	5	8,310	0.06%
2020/09/07	5	31.66	8	31.58	31.00	-3	8,379	-0.04%
2020/09/04	1	30.05	10	30.65	30.60	-9	8,293	-0.11%
2020/09/03	4	30.68	13	30.85	30.55	-9	8,287	-0.11%
2020/09/02	24	30.89	33	31.13	30.80	-9	8,260	-0.11%
2020/09/01	5	30.12	25	30.52	30.45	-20	8,207	-0.24%
2020/08/31	3	30.52	26	30.73	30.10	-23	8,182	-0.28%
2020/08/28	10	30.00	0	0.00	30.00	10	8,058	0.12%
2020/08/27	13	30.01	23	30.17	29.80	-10	8,063	-0.12%
2020/08/26	2	30.00	7	29.87	30.05	-5	7,941	-0.06%
2020/08/25	0	0.00	10	29.45	28.95	-10	7,929	-0.13%
2020/08/24	1	29.00	10	29.05	28.90	-9	7,983	-0.11%
2020/08/21	52	28.80	4	28.54	28.80	48	8,070	0.59%
2020/08/20	16	28.17	26	27.91	28.10	-10	8,171	-0.12%
2020/08/19	14	29.58	51	29.41	29.40	-37	8,176	-0.45%
2020/08/18	11	29.75	1	29.95	29.75	10	8,281	0.12%
2020/08/17	11	30.05	1	30.25	30.20	10	8,289	0.12%
2020/08/14	0	0.00	6	29.99	30.00	-6	8,261	-0.07%
2020/08/13	11	29.53	1	29.50	29.45	10	8,271	0.12%
2020/08/12	1	29.75	0	0.00	29.75	1	8,262	0.01%
2020/08/11	2	30.20	0	0.00	30.15	2	8,251	0.02%
2020/08/10	10	30.45	52	30.53	30.45	-42	8,272	-0.51%
2020/08/07	5	30.33	0	0.00	30.10	5	8,296	0.06%
2020/08/06	11	31.09	15	31.14	31.05	-4	8,239	-0.05%
2020/08/05	12	30.26	11	30.55	30.25	1	8,120	0.01%
2020/08/04	5	30.63	4	30.64	30.35	1	8,116	0.01%
2020/08/03	0	0.00	20	30.33	29.85	-20	8,021	-0.25%
2020/07/31	10	29.90	10	30.05	29.90	0	8,109	0.00%
2020/07/30	63	30.00	3	30.18	29.90	60	8,131	0.74%
2020/07/29	1	29.05	20	29.40	29.50	-19	8,105	-0.23%
2020/07/28	36	29.29	2	30.05	28.95	34	8,104	0.42%
2020/07/27	10	30.30	15	30.98	30.05	-5	8,020	-0.06%
2020/07/24	12	30.97	14	31.21	30.75	-2	7,968	-0.03%
2020/07/23	2	30.93	0	0.00	30.90	2	7,898	0.03%
2020/07/22	1	31.30	1	31.60	31.25	0	7,899	0.00%
2020/07/21	8	31.30	0	0.00	31.20	8	7,864	0.10%
2020/07/20	2	30.90	4	31.65	31.50	-2	7,808	-0.03%
2020/07/17	11	30.91	3	30.87	31.00	8	7,761	0.10%
2020/07/16	12	31.16	23	31.44	31.15	-11	7,761	-0.14%
2020/07/15	6	31.12	1	31.20	30.70	5	7,708	0.06%
2020/07/14	10	31.10	1	30.95	31.00	9	7,806	0.12%
2020/07/13	3	31.48	5	31.82	31.80	-2	7,782	-0.03%
2020/07/10	17	31.83	1	31.95	31.30	16	7,843	0.20%
2020/07/09	6	33.07	2	32.95	32.90	4	7,741	0.05%
2020/07/08	10	33.22	11	33.51	33.45	-1	7,696	-0.01%
2020/07/07	21	33.10	20	33.80	32.95	1	7,652	0.01%
2020/07/06	7	33.34	25	33.01	33.10	-18	7,565	-0.24%
2020/07/03	17	32.47	19	32.82	32.40	-2	7,551	-0.03%
2020/07/02	10	32.57	40.1	32.34	32.50	-30.1	7,536	-0.40%
2020/07/01	25	32.86	8	33.73	32.35	17	7,466	0.23%
2020/06/30	17	31.91	19	32.21	33.15	-2	7,086	-0.03%
2020/06/29	15	30.13	4	30.21	30.15	11	6,816	0.16%
2020/06/24	21	30.67	25	30.95	30.50	-4	6,829	-0.06%
2020/06/22	1	30.70	0	0.00	30.50	1	6,869	0.01%
2020/06/19	11	30.65	13	30.87	30.30	-2	6,947	-0.03%
2020/06/18	26	30.80	36	30.79	30.80	-10	6,746	-0.15%
2020/06/17	31	30.89	7	31.19	30.75	24	6,739	0.36%
2020/06/16	1	29.95	5	30.09	30.00	-4	6,809	-0.06%
2020/06/15	32	29.75	17	29.98	29.70	15	7,172	0.21%
2020/06/12	8	28.79	6	29.08	29.15	2	7,177	0.03%
2020/06/11	2	30.15	2	30.35	29.85	0	7,204	0.00%
2020/06/10	2	30.05	5	30.06	30.05	-3	7,285	-0.04%
2020/06/09	0	0.00	1.3	30.24	30.15	-1.3	7,462	-0.02%
2020/06/08	1	30.65	5	30.56	30.45	-4	7,598	-0.05%
2020/06/05	1	30.05	1	30.15	30.15	0	7,587	0.00%
2020/06/04	1	30.60	11.4	30.51	30.20	-10.4	7,633	-0.14%
2020/06/03	10	30.05	5	30.18	30.15	5	7,707	0.07%
2020/06/02	9	29.97	1	30.00	30.00	8	7,759	0.10%
2020/06/01	0	0.00	8	30.51	30.55	-8	7,836	-0.10%
2020/05/29	1	29.80	4	30.09	30.50	-3	7,867	-0.04%
2020/05/28	14	30.01	3	30.33	29.60	11	8,077	0.14%
2020/05/27	2	30.93	7	30.74	30.70	-5	8,086	-0.06%
2020/05/26	1	30.10	1	30.20	30.00	0	8,123	0.00%
2020/05/25	28	29.27	3	29.35	29.50	25	8,136	0.31%
2020/05/22	25	28.10	10	28.50	28.10	15	8,028	0.19%
2020/05/21	1	29.10	0.1	29.15	28.80	0.9	8,024	0.01%
2020/05/20	1	29.30	6	28.91	28.70	-5	8,128	-0.06%
2020/05/19	0	0.00	4	28.46	28.65	-4	8,101	-0.05%
2020/05/18	1	28.25	0	0.00	27.95	1	8,078	0.01%
2020/05/15	2	28.50	1	28.30	28.30	1	8,076	0.01%
2020/05/14	1	28.70	2	28.68	28.20	-1	8,040	-0.01%
2020/05/13	2	29.15	3	29.15	29.15	-1	7,992	-0.01%
2020/05/12	5	29.10	2	29.00	29.10	3	7,979	0.04%
2020/05/11	11	28.73	12	29.04	28.90	-1	7,968	-0.01%
2020/05/08	0	0.00	3	29.05	28.90	-3	7,937	-0.04%
2020/05/07	7	28.86	4	28.99	29.10	3	7,925	0.04%
2020/05/06	0	0.00	1	30.05	29.70	-1	7,842	-0.01%
2020/05/05	0	0.00	15	29.43	29.40	-15	7,803	-0.19%
2020/05/04	1	29.25	0	0.00	29.25	1	7,814	0.01%
2020/04/30	0	0.00	2	30.13	30.00	-2	7,805	-0.03%
2020/04/29	3	29.90	1	30.05	29.85	2	7,858	0.03%
2020/04/28	1	30.00	3	30.12	29.95	-2	7,869	-0.03%
2020/04/23	0	0.00	3	28.83	28.80	-3	7,896	-0.04%
2020/04/22	12	28.60	1	28.40	28.60	11	7,870	0.14%
2020/04/21	8	29.63	7	29.56	28.80	1	7,852	0.01%
2020/04/20	2	29.85	0	0.00	30.05	2	7,769	0.03%
2020/04/17	17	30.40	5	31.63	30.05	12	7,769	0.15%
2020/04/16	1	31.25	1	31.25	31.20	0	7,613	0.00%
2020/04/15	4	31.30	5	31.52	31.20	-1	7,598	-0.01%
2020/04/14	4	30.66	3	30.72	30.60	1	7,525	0.01%
2020/04/13	1	30.60	1	30.50	30.60	0	7,578	0.00%
2020/04/10	4	29.91	3	30.17	30.40	1	7,528	0.01%
2020/04/09	8	29.88	17	30.18	29.70	-9	7,544	-0.12%
2020/04/08	12	29.57	29	30.12	30.35	-17	7,478	-0.23%
2020/04/07	14	29.07	12	29.11	29.25	2	7,348	0.03%
2020/04/06	11	29.25	2	29.25	29.35	9	7,284	0.12%
2020/04/01	12	28.54	7	28.73	28.90	5	7,353	0.07%
2020/03/31	5	28.88	8	28.94	28.40	-3	7,422	-0.04%
2020/03/30	8	27.21	15	27.71	28.30	-7	7,425	-0.09%
2020/03/27	6	28.42	1	29.20	27.95	5	7,509	0.07%
2020/03/26	0	29.05	2	28.75	28.85	-2	7,909	-0.03%
2020/03/25	5	29.03	4	29.23	28.90	1	8,151	0.01%
2020/03/24	2	28.25	8	28.49	28.40	-6	8,194	-0.07%
2020/03/23	18	27.52	17	27.79	27.70	1	8,536	0.01%
2020/03/20	8	29.85	19	29.89	29.45	-11	8,940	-0.12%
2020/03/19	26	27.34	19	27.88	28.40	7	9,253	0.08%
2020/03/18	17	27.78	13	28.13	26.95	4	8,872	0.05%
2020/03/17	1	26.05	2	27.40	26.95	-1	9,000	-0.01%
2020/03/16	10	27.94	9	28.87	27.00	1	8,874	0.01%
2020/03/13	32	29.13	7	29.17	29.75	25	8,709	0.29%
2020/03/12	27	33.10	10	32.19	32.10	17	8,506	0.20%
2020/03/11	15	35.12	3	35.20	34.85	12	8,348	0.14%
2020/03/10	10	35.33	25	34.92	35.80	-15	8,328	-0.18%
2020/03/09	31	36.55	3	35.70	35.60	28	8,248	0.34%
2020/03/06	1	37.55	13	37.47	37.55	-12	8,123	-0.15%
2020/03/05	7	37.04	2	37.65	36.90	5	8,060	0.06%
2020/03/04	17	37.42	4	37.36	37.65	13	7,951	0.16%
2020/03/03	3	37.70	9	37.66	37.45	-6	7,867	-0.08%
2020/03/02	3	35.55	9	36.07	36.40	-6	7,673	-0.08%
2020/02/27	10	35.54	11	36.96	35.00	-1	7,547	-0.01%
2020/02/26	6	36.74	41	36.64	36.50	-35	7,373	-0.47%
2020/02/25	4	34.88	2	34.78	34.90	2	7,202	0.03%
2020/02/24	101	35.00	1	35.20	34.90	100	7,183	1.39%	大買/
2020/02/21	48	36.11	27	35.92	35.45	21	7,171	0.29%
2020/02/20	10	35.15	8	35.16	35.30	2	7,060	0.03%
2020/02/19	1	34.60	1	34.95	34.70	0	7,049	0.00%
2020/02/18	5	34.93	3	34.85	34.75	2	7,057	0.03%
2020/02/17	3	34.50	0	0.00	34.60	3	7,086	0.04%
2020/02/14	2	34.40	1	34.45	34.40	1	7,082	0.01%
2020/02/13	4	34.08	1	34.65	34.15	3	7,087	0.04%
2020/02/11	0	0.00	1	33.85	34.00	-1	7,123	-0.01%
2020/02/07	6	33.45	0	0.00	33.35	6	7,243	0.08%
2020/02/06	5	34.10	6	33.97	34.20	-1	7,237	-0.01%
2020/02/05	1	33.75	10	33.75	33.60	-9	7,244	-0.12%
2020/02/04	0	33.80	0	0.00	33.50	0	7,220	0.00%
2020/02/03	6	32.78	14	32.98	33.00	-8	7,249	-0.11%
2020/01/31	3	34.50	1	34.55	34.25	2	7,189	0.03%
2020/01/30	1	34.90	7	34.92	34.20	-6	7,193	-0.08%
2020/01/20	0	0.00	2	37.80	37.55	-2	7,143	-0.03%
2020/01/17	1	37.90	1	37.85	37.80	0	7,229	0.00%
2020/01/16	2	37.55	2	37.60	37.70	0	7,309	0.00%
2020/01/15	1	37.95	2	37.50	37.35	-1	7,445	-0.01%
2020/01/14	0	0.00	4	37.35	37.80	-4	7,433	-0.05%
2020/01/13	1	37.45	3	36.83	37.50	-2	7,430	-0.03%
2020/01/10	2	36.55	0	0.00	36.65	2	7,450	0.03%
2020/01/09	8	36.71	3	36.77	36.95	5	7,461	0.07%
2020/01/08	4	36.44	3	36.57	36.15	1	7,466	0.01%
2020/01/07	0	0.00	12	37.97	37.00	-12	7,476	-0.16%
2020/01/06	0	0.00	2	38.28	38.20	-2	7,443	-0.03%
2020/01/03	1	37.90	3	38.42	38.15	-2	7,509	-0.03%
2020/01/02	12	38.62	0	0.00	38.35	12	7,550	0.16%
2019/12/31	12	38.49	1	38.40	38.45	11	7,597	0.14%
2019/12/30	12	38.43	1	38.35	38.35	11	7,685	0.14%
2019/12/27	27	38.88	4	38.80	38.50	23	7,650	0.30%
2019/12/26	5	38.68	3	38.43	38.40	2	7,510	0.03%
2019/12/25	23	38.94	4	39.07	38.90	19	7,446	0.26%
2019/12/24	13	39.22	11	38.86	38.75	2	7,452	0.03%
2019/12/23	28	39.47	36	39.71	39.20	-8	7,343	-0.11%
2019/12/20	13	39.00	16	38.96	39.00	-3	6,899	-0.04%
2019/12/19	20	38.22	20	38.18	38.50	0	6,622	0.00%
2019/12/18	24	39.03	30	39.17	38.10	-6	6,490	-0.09%
2019/12/17	72	38.24	67	38.29	38.00	5	6,134	0.08%
2019/12/16	68	37.43	63	37.70	39.10	5	5,802	0.09%
2019/12/13	7	35.81	3	35.88	35.55	4	5,577	0.07%
2019/12/12	42	36.97	15	36.63	36.40	27	5,540	0.49%
2019/12/11	2	35.68	1	35.85	35.70	1	5,287	0.02%
2019/12/10	2	35.45	8	35.67	35.45	-6	5,328	-0.11%
2019/12/09	2	35.08	6	35.10	35.10	-4	5,418	-0.07%
2019/12/06	3	35.50	0	0.00	35.50	3	5,434	0.06%
2019/12/05	1	35.55	2	35.70	35.85	-1	5,489	-0.02%
2019/12/04	3	35.45	3	35.45	35.15	0	5,506	0.00%
2019/12/02	0	0.00	5	35.40	35.40	-5	5,569	-0.09%
2019/11/29	0	0.00	5	35.35	35.05	-5	5,542	-0.09%
2019/11/28	12	35.54	1	35.50	35.35	11	5,538	0.20%
2019/11/27	13	35.98	4	35.99	35.90	9	5,556	0.16%
2019/11/26	1	35.25	3	35.17	35.20	-2	5,461	-0.04%
2019/11/25	0	0.00	18	35.14	35.00	-18	5,473	-0.33%
2019/11/22	1	35.05	1	34.85	34.85	0	5,519	0.00%
2019/11/21	11	34.68	0	0.00	34.75	11	5,528	0.20%
2019/11/20	0	0.00	1	34.70	34.75	-1	5,526	-0.02%
2019/11/19	2	35.05	0	0.00	35.10	2	5,512	0.04%
2019/11/18	0	0.00	7	35.22	35.50	-7	5,514	-0.13%
2019/11/15	1	34.90	3	34.72	34.85	-2	5,509	-0.04%
2019/11/14	7	34.32	1	34.50	34.35	6	5,518	0.11%
2019/11/13	25	35.05	0	0.00	34.95	25	5,520	0.45%
2019/11/12	8	34.88	1	34.80	35.05	7	5,576	0.13%
2019/11/11	4	34.70	0	0.00	34.65	4	5,626	0.07%
2019/11/08	1	35.70	1	35.85	35.75	0	5,640	0.00%
2019/11/07	5	35.81	18	35.68	36.10	-13	5,692	-0.23%
2019/11/06	1	36.95	3	37.00	36.90	-2	5,686	-0.04%
2019/11/05	0	0.00	2	37.60	37.50	-2	5,984	-0.03%
2019/11/04	19	37.48	7	37.30	37.30	12	6,019	0.20%
2019/11/01	7	36.91	9	37.27	37.30	-2	6,039	-0.03%
2019/10/31	13	37.53	16	36.84	36.80	-3	6,132	-0.05%
2019/10/30	12	37.83	11	37.56	37.50	1	6,142	0.02%
2019/10/29	7	37.99	5	37.50	37.50	2	6,135	0.03%
2019/10/28	6	38.69	27	38.71	37.90	-21	6,209	-0.34%
2019/10/25	16	38.83	4	38.84	38.75	12	6,201	0.19%
2019/10/24	5	38.87	35	38.98	39.25	-30	6,162	-0.49%
2019/10/23	23	38.52	20	38.86	38.50	3	6,182	0.05%
2019/10/22	3	38.33	4	38.13	38.00	-1	6,083	-0.02%
2019/10/21	12	38.05	2	38.10	38.10	10	6,093	0.16%
2019/10/18	5	38.14	3	38.07	37.90	2	6,115	0.03%
2019/10/17	8	37.84	4	38.10	38.10	4	6,146	0.07%
2019/10/16	2	38.10	3	37.63	37.50	-1	6,336	-0.02%
2019/10/15	6	38.11	0	0.00	37.95	6	6,533	0.09%
2019/10/14	1	37.95	4	38.30	38.25	-3	6,572	-0.05%
2019/10/09	2	37.80	7	38.14	37.70	-5	6,532	-0.08%
2019/10/08	5	37.86	38	37.86	38.25	-33	6,479	-0.51%
2019/10/07	29	37.88	16	37.66	37.50	13	6,469	0.20%
2019/10/04	7	37.02	18	37.06	36.85	-11	6,431	-0.17%
2019/10/03	12	36.35	0	0.00	36.45	12	6,430	0.19%
2019/10/01	3	35.98	4	36.05	36.15	-1	6,792	-0.01%
2019/09/27	4	35.95	1	35.85	35.50	3	6,765	0.04%
2019/09/26	3	37.08	1	36.70	36.70	2	6,700	0.03%
2019/09/25	17	36.95	1	36.65	36.65	16	6,722	0.24%
2019/09/24	0	0.00	8	37.84	37.60	-8	6,712	-0.12%
2019/09/23	0	0.00	4	37.81	37.65	-4	6,702	-0.06%
2019/09/20	14	37.90	6	37.89	37.70	8	6,702	0.12%
2019/09/19	12	37.88	2	37.68	37.50	10	6,640	0.15%
2019/09/18	41	39.19	87	38.24	38.55	-46	6,601	-0.70%
2019/09/17	35	37.02	23	37.13	36.65	12	6,243	0.19%
2019/09/16	2	36.68	0	0.00	37.10	2	6,305	0.03%
2019/09/12	3	36.97	21	37.40	37.05	-18	6,354	-0.28%
2019/09/11	1	36.25	12	36.91	37.25	-11	6,393	-0.17%
2019/09/10	4	36.09	1	36.85	35.85	3	6,314	0.05%
2019/09/09	3	36.77	25	36.53	36.75	-22	6,308	-0.35%
2019/09/06	12	35.80	22	35.97	36.20	-10	6,293	-0.16%
2019/09/05	0	0.00	21	35.75	35.50	-21	6,436	-0.33%
2019/09/04	0	0.00	5	35.20	35.25	-5	6,445	-0.08%
2019/09/03	11	35.03	1	35.10	34.75	10	6,550	0.15%
2019/09/02	11	34.44	4	34.55	34.90	7	6,591	0.11%
2019/08/30	12	35.24	0	0.00	34.75	12	6,617	0.18%
2019/08/27	1	34.75	0	0.00	34.40	1	6,781	0.01%
2019/08/26	20	33.40	0	0.00	33.85	20	6,789	0.29%
2019/08/23	10	34.30	2	34.25	34.10	8	6,811	0.12%
2019/08/22	21	34.01	2	34.23	34.05	19	6,845	0.28%
2019/08/21	10	34.00	0	0.00	33.95	10	6,878	0.15%
2019/08/20	1	34.00	1	34.10	33.75	0	6,914	0.00%
2019/08/19	14	33.99	1	34.00	33.95	13	6,963	0.19%
2019/08/16	2	34.20	16	34.12	34.20	-14	6,984	-0.20%
2019/08/15	9	33.00	8	33.69	33.70	1	7,001	0.01%
2019/08/14	4	33.44	6	33.29	33.25	-2	7,095	-0.03%
2019/08/13	19	32.73	0	0.00	32.65	19	7,071	0.27%
2019/08/12	18	32.84	13	33.03	33.25	5	7,124	0.07%
2019/08/08	5	32.77	2	32.78	32.85	3	7,143	0.04%
2019/08/07	25	33.04	34	33.30	33.00	-9	7,184	-0.13%
2019/08/06	1	35.80	4	35.85	35.85	-3	7,017	-0.04%
2019/08/05	11	36.64	1	36.50	36.40	10	7,074	0.14%
2019/08/02	2	37.25	0	0.00	36.80	2	7,279	0.03%
2019/08/01	4	38.06	0	0.00	37.95	4	7,349	0.05%
2019/07/31	0	0.00	4	39.10	38.85	-4	7,567	-0.05%
2019/07/30	8	39.55	1	40.35	38.75	7	7,993	0.09%
2019/07/29	2	40.25	5	40.10	40.10	-3	7,996	-0.04%
2019/07/25	0	0.00	2	39.95	40.25	-2	8,165	-0.02%
2019/07/24	0	0.00	3	39.70	39.35	-3	8,097	-0.04%
2019/07/23	1	39.50	2	39.33	39.50	-1	8,160	-0.01%
2019/07/22	0	0.00	6	39.36	39.25	-6	8,204	-0.07%
2019/07/19	1	39.15	1	39.55	39.15	0	8,258	0.00%
2019/07/18	6	40.21	16	40.85	39.55	-10	8,268	-0.12%
2019/07/17	10	40.08	4	40.14	40.55	6	8,135	0.07%
2019/07/16	0	0.00	1	39.65	39.40	-1	8,035	-0.01%
2019/07/12	1	39.30	3	39.13	38.90	-2	8,342	-0.02%
2019/07/11	1	39.30	7	39.18	39.20	-6	8,562	-0.07%
2019/07/10	5	38.77	30	38.67	38.65	-25	8,614	-0.29%
2019/07/09	21	38.76	23	38.87	38.65	-2	8,828	-0.02%
2019/07/08	65	39.62	77	39.47	39.00	-12	9,049	-0.13%
2019/07/05	0	0.00	3	37.23	37.50	-3	9,086	-0.03%
2019/07/04	10	37.10	0	0.00	37.10	10	10,207	0.10%
2019/07/03	1	36.95	1	37.25	37.00	0	10,571	0.00%
2019/07/02	7	37.29	8	37.24	37.35	-1	10,901	-0.01%
2019/07/01	4	36.95	1	36.90	36.85	3	11,031	0.03%
2019/06/28	0	0.00	3	36.67	36.55	-3	11,361	-0.03%
2019/06/27	3	37.03	1	36.85	36.70	2	11,501	0.02%
2019/06/25	17	37.36	5	37.54	36.75	12	11,834	0.10%
2019/06/24	2	37.43	3	37.38	37.40	-1	11,963	-0.01%
2019/06/21	3	37.25	2	37.43	37.20	1	12,065	0.01%
2019/06/20	12	37.21	6	37.21	37.10	6	12,189	0.05%
2019/06/19	8	36.83	5	36.88	37.05	3	12,635	0.02%
2019/06/18	1	36.25	0	0.00	36.10	1	12,760	0.01%
2019/06/17	1	36.75	2	36.60	36.50	-1	13,098	-0.01%
2019/06/14	1	37.15	2	36.90	36.90	-1	13,916	-0.01%
2019/06/13	15	36.77	3	37.38	36.80	12	14,624	0.08%
2019/06/12	1	36.30	2	35.95	36.25	-1	14,754	-0.01%
2019/06/11	2	35.95	4	36.04	36.00	-2	14,900	-0.01%
2019/06/10	5	35.65	10	35.60	35.50	-5	14,813	-0.03%
2019/06/06	6	34.89	6	34.90	34.95	0	14,843	0.00%
2019/06/05	10	35.18	9	35.57	34.85	1	14,952	0.01%
2019/06/04	4	35.20	3	35.38	35.15	1	14,982	0.01%
2019/06/03	12	35.27	3	35.23	35.10	9	15,244	0.06%
2019/05/31	1	36.15	3	36.43	36.10	-2	15,195	-0.01%
2019/05/30	3	36.10	2	36.35	36.25	1	15,280	0.01%
2019/05/29	6	35.75	3	35.85	35.70	3	15,399	0.02%
2019/05/28	0	0.00	1	36.15	36.05	-1	15,485	-0.01%
2019/05/27	1	36.20	1	36.75	35.80	0	15,658	0.00%
2019/05/24	6	36.13	3	36.07	36.15	3	16,081	0.02%
2019/05/23	3	35.50	4	35.53	35.65	-1	16,183	-0.01%
2019/05/22	17	36.38	28	36.41	36.10	-11	16,253	-0.07%
2019/05/21	28	36.30	24.3	35.74	36.65	3.7	16,356	0.02%
2019/05/20	3	34.67	12	34.97	34.55	-9	16,304	-0.06%
2019/05/17	31	34.76	14	35.04	34.55	17	16,364	0.10%
2019/05/16	7	35.79	10	35.90	35.50	-3	16,401	-0.02%
2019/05/15	14	36.61	8	36.75	36.70	6	16,463	0.04%
2019/05/14	2	35.18	1	34.90	35.65	1	16,506	0.01%
2019/05/13	22	35.88	11	36.17	35.40	11	16,473	0.07%
2019/05/10	24	36.76	14	36.74	36.45	10	16,462	0.06%
2019/05/09	34	38.14	35	37.52	37.20	-1	16,372	-0.01%
2019/05/08	27	38.22	12	38.05	37.50	15	16,549	0.09%
2019/05/07	28.3	39.40	39	39.52	39.20	-10.7	16,842	-0.06%
2019/05/06	8	42.00	36	41.95	41.50	-28	16,539	-0.17%
2019/05/03	13	42.82	17	42.87	42.90	-4	16,507	-0.02%
2019/05/02	56	42.77	4	42.56	43.05	52	16,608	0.31%
2019/04/30	12	41.30	3	41.52	41.80	9	16,598	0.05%
2019/04/29	9	41.49	7	41.30	41.20	2	16,873	0.01%
2019/04/26	13	41.32	3	41.55	41.20	10	16,896	0.06%
2019/04/25	2	42.00	2	41.95	42.00	0	17,209	0.00%
2019/04/24	2	42.90	15	42.94	42.45	-13	17,234	-0.08%
2019/04/23	6	42.56	63	42.50	42.60	-57	17,276	-0.33%
2019/04/22	44	43.02	43	43.64	43.15	1	17,522	0.01%
2019/04/19	71	42.40	2	43.05	42.70	69	17,712	0.39%
2019/04/18	6	43.13	11	44.16	42.15	-5	17,796	-0.03%
2019/04/17	7	45.14	6	45.09	44.30	1	17,877	0.01%
2019/04/16	2	44.15	3	44.12	44.50	-1	17,684	-0.01%
2019/04/15	13	43.71	148	43.88	43.90	-135	17,630	-0.77%	大賣/鉅額交易
2019/04/12	55	43.77	7	43.76	43.75	48	17,456	0.27%
2019/04/11	48	43.66	136	43.63	43.00	-88	17,228	-0.51%	大賣/
2019/04/10	110	44.37	186.2	44.29	44.25	-76.2	16,912	-0.45%	大買/大賣/
2019/04/09	14	41.74	43	41.41	42.00	-29	15,995	-0.18%
2019/04/08	21	41.51	10	41.67	40.90	11	15,740	0.07%
2019/04/03	8	40.50	27.7	40.49	40.45	-19.7	15,536	-0.13%
2019/04/02	67	40.87	52	41.39	40.80	15	15,407	0.10%
2019/04/01	40	40.12	2.3	40.21	40.15	37.7	15,066	0.25%
2019/03/29	13	39.97	13	40.03	39.95	0	14,931	0.00%
2019/03/28	34	39.68	28	39.88	39.55	6	14,844	0.04%
2019/03/27	57	39.95	60	39.89	39.85	-3	14,968	-0.02%
2019/03/26	31	39.41	16	39.48	39.20	15	14,863	0.10%
2019/03/25	24	39.14	3	39.27	38.85	21	14,975	0.14%
2019/03/22	36	41.44	16	41.42	40.60	20	14,881	0.13%
2019/03/21	3	40.13	5	40.32	40.10	-2	14,527	-0.01%
2019/03/20	38	40.37	24	40.38	40.35	14	14,483	0.10%
2019/03/19	116	41.26	89	41.85	39.55	27	14,288	0.19%	大買/
2019/03/18	92	39.04	183	40.08	41.15	-91	13,620	-0.67%	大賣/
2019/03/15	5	37.98	21.7	37.55	37.45	-16.7	13,140	-0.13%
2019/03/14	40	36.97	37	36.83	36.80	3	12,936	0.02%
2019/03/13	6	36.25	8	36.48	36.20	-2	13,061	-0.02%
2019/03/12	2	36.40	4	36.10	36.00	-2	13,193	-0.02%
2019/03/11	21	36.77	16	36.43	36.25	5	13,291	0.04%
2019/03/08	16	35.34	18.3	35.46	36.00	-2.3	13,536	-0.02%
2019/03/07	36	35.88	7.4	35.81	35.60	28.6	14,841	0.19%
2019/03/06	25	37.34	4	37.50	37.25	21	15,111	0.14%
2019/03/05	39	37.88	37	37.66	37.50	2	15,338	0.01%
2019/03/04	5	37.26	14.3	37.77	37.90	-9.3	15,348	-0.06%
2019/02/27	5.3	36.79	6	36.87	36.80	-0.7	15,395	0.00%
2019/02/26	5	37.92	5	37.84	37.45	0	15,447	0.00%
2019/02/25	36	38.54	99.3	38.42	38.00	-63.3	15,655	-0.40%
2019/02/22	6	37.13	8	36.83	37.10	-2	15,441	-0.01%
2019/02/21	5	36.58	3	36.82	36.55	2	15,576	0.01%
2019/02/20	17	37.29	23	37.28	37.00	-6	15,698	-0.04%
2019/02/19	2	36.20	9	36.50	36.55	-7	15,945	-0.04%
2019/02/18	2	35.80	19	36.01	35.90	-17	16,167	-0.11%
2019/02/15	31.3	35.66	34	35.49	35.35	-2.7	16,495	-0.02%
2019/02/14	18	36.83	20	36.91	36.50	-2	17,457	-0.01%
2019/02/13	12	36.71	7	36.77	36.20	5	17,620	0.03%
2019/02/12	7	37.27	7	37.14	37.10	0	17,598	0.00%
2019/02/11	10	36.72	0	0.00	36.80	10	17,833	0.06%
2019/01/30	15	36.70	4	37.01	36.55	11	17,875	0.06%
2019/01/29	64	37.49	11	37.19	37.00	53	17,804	0.30%
2019/01/28	44.4	36.61	60	37.35	37.95	-15.6	17,508	-0.09%
2019/01/25	3	34.72	7	34.86	34.80	-4	17,053	-0.02%
2019/01/24	2	34.45	1	34.45	34.45	1	17,031	0.01%
2019/01/23	7	34.54	4	34.55	34.50	3	17,032	0.02%
2019/01/22	8	34.25	8	34.21	34.00	0	16,931	0.00%
2019/01/21	19	33.91	35	34.25	34.10	-16	16,789	-0.10%
2019/01/18	20	32.99	4	32.90	32.95	16	16,517	0.10%
2019/01/17	72	33.34	66	32.86	32.85	6	16,516	0.04%
2019/01/16	36	34.20	4	34.15	34.05	32	16,348	0.20%
2019/01/15	26	33.86	6	33.85	33.80	20	16,294	0.12%
2019/01/14	20	34.10	14	34.36	33.60	6	16,235	0.04%
2019/01/11	15	34.19	38	34.71	33.60	-23	15,993	-0.14%
2019/01/10	31	34.31	4	34.58	34.60	27	15,728	0.17%
2019/01/09	33	36.15	5	36.18	35.35	28	15,538	0.18%
2019/01/08	0	0.00	3	37.30	37.00	-3	15,237	-0.02%
2019/01/07	12	37.03	20	37.24	36.70	-8	15,272	-0.05%
2019/01/04	6	35.60	5	35.70	36.50	1	15,269	0.01%
2019/01/03	12	36.89	13	36.32	36.10	-1	15,382	-0.01%
2019/01/02	10	35.79	16	35.69	36.10	-6	15,459	-0.04%
2018/12/28	12	35.20	10	35.52	35.35	2	15,655	0.01%
2018/12/27	10	36.84	9	36.79	36.50	1	15,552	0.01%
2018/12/26	16	37.10	14	37.14	36.20	2	15,523	0.01%
2018/12/25	10	35.94	11	35.94	36.05	-1	15,419	-0.01%
2018/12/24	17	36.22	14	36.13	36.60	3	15,423	0.02%
2018/12/22	3	35.90	3	36.17	36.00	0	15,442	0.00%
2018/12/21	12	35.80	13	36.15	36.30	-1	15,495	-0.01%
2018/12/20	86	36.13	13	37.30	35.90	73	15,428	0.47%
2018/12/19	23	38.22	21	38.45	38.15	2	15,382	0.01%
2018/12/18	11	38.86	15	38.69	38.80	-4	15,267	-0.03%
2018/12/17	99	38.30	37	38.81	37.75	62	15,081	0.41%
2018/12/14	21	38.88	14	39.24	38.65	7	14,964	0.05%
2018/12/13	32	38.95	19	38.92	38.90	13	14,878	0.09%
2018/12/12	44	39.65	37	39.60	39.45	7	14,731	0.05%
2018/12/11	65	39.26	23	39.72	39.15	42	14,594	0.29%
2018/12/10	78	40.16	137	40.05	39.50	-59	14,454	-0.41%	大賣/
2018/12/07	22	43.20	22	43.33	42.80	0	14,188	0.00%
2018/12/06	47	44.43	28	44.41	42.55	19	14,100	0.13%
2018/12/05	48	46.45	36	46.43	46.45	12	13,891	0.09%
2018/12/04	43	47.10	28	47.23	46.35	15	13,879	0.11%
2018/12/03	67	46.78	130	46.48	47.25	-63	13,881	-0.45%	大賣/
2018/11/30	62	47.21	35	48.26	45.55	27	13,493	0.20%
2018/11/29	203	47.70	197	47.87	47.00	6	12,082	0.05%	大買/大賣/
2018/11/28	32	44.31	42	44.22	45.30	-10	11,511	-0.09%
2018/11/27	9	42.28	10	42.35	43.15	-1	11,258	-0.01%
2018/11/26	34	41.82	36	42.01	41.40	-2	11,163	-0.02%
2018/11/23	34	42.53	30	42.89	41.90	4	10,973	0.04%
2018/11/22	91	43.97	87	43.52	42.60	4	10,822	0.04%
2018/11/21	16	43.03	8	43.08	43.00	8	10,409	0.08%
2018/11/20	44	42.61	56	42.71	42.80	-12	10,156	-0.12%
2018/11/19	63	42.83	58	43.04	41.85	5	9,861	0.05%
2018/11/16	22	43.45	25	43.91	43.00	-3	9,654	-0.03%
2018/11/15	121	43.07	114	42.92	42.90	7	9,436	0.07%	大買/大賣/
2018/11/14	45	44.05	38	44.44	43.00	7	9,140	0.08%
2018/11/13	114	43.64	134	43.87	44.55	-20	8,732	-0.23%	大買/大賣/
2018/11/12	76	41.78	99	41.42	42.35	-23	7,639	-0.30%
2018/11/09	28	39.40	26	39.02	38.50	2	7,419	0.03%
2018/11/08	69	39.11	68	39.04	39.10	1	7,418	0.01%
2018/11/07	35	36.81	19.1	35.81	37.15	15.9	7,128	0.22%
2018/11/06	2	34.28	63	35.12	33.80	-61	7,101	-0.86%
2018/11/05	27	35.24	20	34.60	34.85	7	7,288	0.10%
2018/11/02	31	35.40	23	35.33	35.70	8	7,240	0.11%
2018/11/01	52	34.79	24	34.91	34.90	28	7,135	0.39%
2018/10/31	2	33.15	8	33.59	33.60	-6	7,146	-0.08%
2018/10/30	2	32.25	6	32.72	32.70	-4	7,060	-0.06%
2018/10/29	2	31.38	5	31.69	31.70	-3	6,981	-0.04%
2018/10/26	14	31.44	17	31.92	31.15	-3	6,938	-0.04%
2018/10/25	14	32.00	30	31.78	31.70	-16	6,878	-0.23%
2018/10/24	30	34.35	36	34.43	33.40	-6	6,787	-0.09%
2018/10/23	4	33.14	5	33.17	33.00	-1	6,567	-0.02%
2018/10/22	8	33.13	13	33.17	33.80	-5	6,553	-0.08%
2018/10/19	10	31.49	16	31.41	32.20	-6	6,460	-0.09%
2018/10/18	36	31.67	35.3	31.72	31.65	0.7	6,359	0.01%
2018/10/17	6	31.46	2	31.65	31.10	4	6,306	0.06%
2018/10/16	6	31.61	27	31.87	31.85	-21	6,232	-0.34%
2018/10/15	12	30.86	10	32.15	32.10	2	6,185	0.03%
2018/10/12	27	30.88	1	30.65	31.10	26	6,113	0.43%
2018/10/11	6	30.87	18.3	30.62	30.40	-12.3	6,168	-0.20%
2018/10/09	24	34.49	16	34.36	33.75	8	5,982	0.13%
2018/10/08	49	36.04	57	36.12	35.50	-8	5,802	-0.14%
2018/10/05	11	37.68	9.4	37.96	38.40	1.6	5,547	0.03%
2018/10/04	9	38.82	7	39.04	39.05	2	5,427	0.04%
2018/10/03	12	39.44	5	39.30	38.90	7	5,353	0.13%
2018/10/02	16.1	39.59	13	39.69	39.50	3.1	5,297	0.06%
2018/10/01	17	39.89	3	40.18	39.90	14	5,281	0.27%
2018/09/28	17	41.02	3	41.22	40.60	14	5,253	0.27%
2018/09/27	7	42.27	0	0.00	42.20	7	5,235	0.13%
2018/09/26	9	42.26	13	42.10	43.05	-4	5,288	-0.08%
2018/09/25	1	40.20	0	0.00	40.35	1	5,267	0.02%
2018/09/21	2	39.98	6	40.38	39.90	-4	5,244	-0.08%
2018/09/20	4	39.80	2	39.88	39.40	2	5,200	0.04%
2018/09/19	0	0.00	9	40.08	40.05	-9	5,207	-0.17%
2018/09/18	8	38.91	7	38.99	38.50	1	5,175	0.02%
2018/09/17	5	39.19	2	39.53	39.30	3	5,159	0.06%
2018/09/14	11	40.01	8	40.13	40.10	3	5,128	0.06%
2018/09/13	9	39.43	7	39.34	39.30	2	5,096	0.04%
2018/09/12	2	38.53	6	38.78	39.30	-4	5,099	-0.08%
2018/09/11	15	38.37	15	38.80	38.80	0	5,147	0.00%
2018/09/10	14.1	38.28	10	38.64	37.20	4.1	5,086	0.08%
2018/09/07	67	40.04	10	40.67	39.90	57	5,012	1.14%
2018/09/06	1	43.25	0	0.00	42.70	1	4,873	0.02%
2018/09/05	1	43.70	1	43.70	43.45	0	4,887	0.00%
2018/09/04	2	43.65	2	43.95	44.35	0	4,910	0.00%
2018/09/03	3	44.58	1	44.25	43.45	2	4,930	0.04%
2018/08/31	1	44.20	1	44.80	44.60	0	4,955	0.00%
2018/08/30	2	44.33	0	0.00	44.10	2	4,956	0.04%
2018/08/29	13	45.00	0	0.00	44.65	13	5,025	0.26%
2018/08/28	0	0.00	3	44.37	44.40	-3	5,106	-0.06%
2018/08/27	2	43.85	11	44.09	44.10	-9	5,144	-0.17%
2018/08/24	3	43.55	0	0.00	43.55	3	5,162	0.06%
2018/08/23	10	43.77	10	43.87	44.15	0	5,221	0.00%
2018/08/22	22	44.47	24	44.26	44.35	-2	5,244	-0.04%
2018/08/21	25	42.22	8	42.50	42.05	17	5,029	0.34%
2018/08/20	19	42.99	19	42.80	42.10	0	5,034	0.00%
2018/08/17	22	43.45	18	44.18	43.20	4	5,033	0.08%
2018/08/16	42	42.87	36	42.35	43.55	6	5,097	0.12%
2018/08/15	42	44.32	43	44.28	42.85	-1	5,021	-0.02%
2018/08/14	10	46.32	7	46.13	46.15	3	4,878	0.06%
2018/08/13	9	46.48	8	46.26	47.05	1	4,842	0.02%
2018/08/10	46	47.92	24	49.00	47.05	22	4,764	0.46%
2018/08/09	10	52.20	14	51.60	51.60	-4	4,683	-0.09%
2018/08/08	13	52.19	17	52.33	52.60	-4	4,743	-0.08%
2018/08/07	21	52.43	14	51.98	52.40	7	4,823	0.15%
2018/08/06	3	55.37	3	55.33	55.40	0	4,710	0.00%
2018/08/02	1	54.50	0	0.00	54.00	1	4,757	0.02%
2018/08/01	0	0.00	2	54.65	54.60	-2	4,796	-0.04%
2018/07/31	1	54.90	1	55.00	53.90	0	4,998	0.00%
2018/07/30	2	54.60	2	54.00	53.90	0	5,051	0.00%
2018/07/25	0	0.00	9	53.56	53.40	-9	5,193	-0.17%
2018/07/24	1	53.40	0	0.00	53.30	1	5,409	0.02%
2018/07/20	1	53.50	0	0.00	53.70	1	5,622	0.02%
2018/07/19	2	54.40	0	0.00	53.70	2	5,615	0.04%
2018/07/18	8	54.90	14	54.89	55.00	-6	5,598	-0.11%
2018/07/17	1	52.80	0	0.00	52.50	1	5,448	0.02%
2018/07/16	0	0.00	5	52.66	52.80	-5	5,456	-0.09%
2018/07/13	1	51.70	1	52.50	52.80	0	5,476	0.00%
2018/07/12	1	51.20	0	0.00	51.40	1	5,501	0.02%
2018/07/11	2	51.25	3	51.47	51.10	-1	5,609	-0.02%
2018/07/09	5	50.98	14	51.33	51.90	-9	5,687	-0.16%
2018/07/06	0	51.90	8	51.69	51.70	-8	5,681	-0.14%
2018/07/05	7	51.41	11	51.31	51.30	-4	5,724	-0.07%
2018/07/04	6	51.10	9	51.36	50.60	-3	5,784	-0.05%
2018/07/03	9.1	54.67	8	54.63	52.80	1.1	5,779	0.02%
2018/07/02	3	56.97	6	57.02	56.60	-3	5,676	-0.05%
2018/06/29	1	56.30	3	56.83	56.90	-2	5,851	-0.03%
2018/06/28	0	0.00	4	55.93	55.80	-4	6,004	-0.07%
2018/06/27	1	57.20	0	0.00	56.90	1	6,064	0.02%
2018/06/26	1	56.00	1	56.00	56.00	0	6,129	0.00%
2018/06/25	9	57.00	5	56.94	56.60	4	6,399	0.06%
2018/06/22	3	56.87	3	56.37	56.70	0	6,855	0.00%
2018/06/21	3	56.50	7	56.60	56.50	-4	6,885	-0.06%
2018/06/20	2	57.05	10	58.30	56.90	-8	6,973	-0.11%
2018/06/19	3	59.17	3	60.03	59.00	0	7,225	0.00%
2018/06/15	1	59.10	3	59.37	59.30	-2	7,445	-0.03%
2018/06/14	3	60.53	2	60.35	59.50	1	7,359	0.01%
2018/06/13	1	59.60	2	59.85	59.90	-1	7,333	-0.01%
2018/06/12	2	59.80	2	60.00	59.20	0	7,402	0.00%
2018/06/11	5	59.68	1	60.20	59.60	4	7,387	0.05%
2018/06/08	2	60.00	0	0.00	60.20	2	7,373	0.03%
2018/06/07	11	60.19	1	60.20	59.70	10	7,417	0.13%
2018/06/06	11	61.50	3	61.03	60.60	8	7,372	0.11%
2018/06/05	1	60.20	7	60.04	59.90	-6	7,306	-0.08%
2018/06/04	0	0.00	3	59.10	59.20	-3	7,203	-0.04%
2018/06/01	1	59.10	1	58.20	58.50	0	7,200	0.00%
2018/05/31	3	58.77	8	58.76	58.60	-5	7,188	-0.07%
2018/05/30	4	58.90	0	0.00	58.50	4	7,156	0.06%
2018/05/29	2	58.40	1	58.60	58.30	1	7,114	0.01%
2018/05/28	1	59.20	2	58.75	58.60	-1	7,133	-0.01%
2018/05/25	13	58.20	1.2	58.31	58.20	11.8	7,156	0.17%
2018/05/24	11	59.21	9	58.82	59.10	2	7,129	0.03%
2018/05/23	7	57.59	3	58.10	57.20	4	7,063	0.06%
2018/05/22	80.2	58.51	7	59.19	58.10	73.2	7,053	1.04%
2018/05/21	2	59.20	4	58.98	58.70	-2	7,088	-0.03%
2018/05/18	11	58.70	5	58.62	58.30	6	7,084	0.08%
2018/05/17	21	60.77	16	60.83	59.50	5	7,133	0.07%
2018/05/16	10	58.98	8	59.04	58.40	2	6,987	0.03%
2018/05/15	26	58.54	11	58.67	57.80	15	7,014	0.21%
2018/05/14	2	57.15	1	56.80	56.80	1	7,104	0.01%
2018/05/11	1	56.90	6	56.40	56.40	-5	7,124	-0.07%
2018/05/10	6	56.70	7	56.63	56.50	-1	7,105	-0.01%
2018/05/09	4	56.45	3	57.17	56.40	1	7,127	0.01%
2018/05/08	26	58.43	13	58.29	57.50	13	7,379	0.18%
2018/05/07	6	56.45	13	57.35	56.70	-7	7,288	-0.10%
2018/05/04	4	59.13	2	59.10	58.50	2	7,268	0.03%
2018/05/03	2	58.30	3	58.64	58.10	-1	7,256	-0.01%
2018/05/02	9	59.12	5	59.64	58.40	4	7,308	0.05%
2018/04/30	28	59.01	21	58.38	60.50	7	7,271	0.10%
2018/04/27	14	56.21	9	56.86	55.00	5	7,150	0.07%
2018/04/26	9	58.59	7	60.50	57.40	2	7,033	0.03%
2018/04/25	2	60.65	2	60.75	60.70	0	6,981	0.00%
2018/04/24	4	60.23	1	61.00	60.00	3	7,009	0.04%
2018/04/23	3	61.53	1	61.40	61.20	2	7,046	0.03%
2018/04/20	24	62.05	2	61.80	62.50	22	7,074	0.31%
2018/04/19	45	61.59	0	0.00	61.50	45	7,065	0.64%
2018/04/18	9	61.87	26	61.62	61.80	-17	7,038	-0.24%
2018/04/17	13	61.38	3	62.17	61.80	10	7,018	0.14%
2018/04/16	6	62.37	4	62.58	62.10	2	6,974	0.03%
2018/04/13	3	64.00	1	63.00	63.00	2	6,967	0.03%
2018/04/12	1	64.01	7	63.60	63.60	-6	7,059	-0.08%
2018/04/11	6	64.68	7	63.81	63.70	-1	7,116	-0.01%
2018/04/10	6	64.73	2	65.75	64.50	4	7,222	0.06%
2018/04/09	17	68.86	4	69.30	66.50	13	7,178	0.18%
2018/04/03	17	67.51	3	67.23	67.60	14	7,098	0.20%
2018/04/02	34	67.91	10	69.38	67.30	24	7,089	0.34%
2018/03/31	7	67.49	15	68.32	68.10	-8	6,997	-0.11%
2018/03/30	7	67.21	7	67.39	66.30	0	6,861	0.00%
2018/03/29	5	66.74	10	66.92	66.30	-5	6,865	-0.07%
2018/03/28	22	67.07	15	67.45	66.20	7	6,917	0.10%
2018/03/27	20	66.25	27	66.23	67.00	-7	7,085	-0.10%
2018/03/26	1	64.29	1	63.20	63.00	0	6,669	0.00%
2018/03/23	4	64.05	7	63.91	63.90	-3	6,718	-0.04%
2018/03/22	16	68.04	25	68.24	66.00	-9	6,790	-0.13%
2018/03/21	16	65.23	13	65.47	67.60	3	6,851	0.04%
2018/03/20	0	62.40	0	0.00	62.00	0	6,794	0.00%
2018/03/19	0	62.50	3	62.37	62.40	-3	6,891	-0.04%
2018/03/16	0	62.40	0	0.00	62.30	0	6,897	0.00%
2018/03/15	1	61.80	0	0.00	61.80	1	6,835	0.01%
2018/03/14	5	62.10	0	0.00	62.30	5	6,820	0.07%
2018/03/13	3	62.60	1	62.70	63.00	2	6,827	0.03%
2018/03/12	0	62.10	1	62.00	62.00	-1	6,802	-0.01%
2018/03/09	0	61.30	0	0.00	61.10	0	6,828	0.00%
2018/03/08	0	61.30	1	61.00	61.10	-1	6,825	-0.01%
2018/03/07	1	59.80	58	59.52	60.50	-57	6,847	-0.83%
2018/03/05	0	60.80	0	0.00	60.50	0	6,887	0.00%
2018/03/02	1	61.60	0	0.00	61.00	1	6,868	0.01%
2018/02/27	1	61.00	0	0.00	61.00	1	6,895	0.01%
2018/02/26	0	62.50	0	0.00	62.20	0	6,970	0.00%
2018/02/23	2	63.00	1	63.20	62.50	1	7,025	0.01%
2018/02/21	0	63.00	2	61.80	63.00	-2	7,023	-0.03%
2018/02/12	7	60.06	1	60.20	59.90	6	6,981	0.09%
2018/02/09	16	58.34	1	59.50	60.00	15	7,002	0.21%
2018/02/08	1	63.10	2	63.10	62.10	-1	6,923	-0.01%
2018/02/07	0	0.00	1	63.40	63.50	-1	6,972	-0.01%
2018/02/06	12	64.13	33	63.22	62.30	-21	6,922	-0.30%
2018/02/05	3	68.57	24	68.22	68.60	-21	6,841	-0.31%
2018/02/02	0	0.00	2	70.60	70.60	-2	6,869	-0.03%
2018/02/01	8	70.94	2	71.20	70.50	6	6,928	0.09%
2018/01/31	44	73.48	84	73.20	71.00	-40	6,891	-0.58%
2018/01/30	23	70.98	15	71.46	71.40	8	6,613	0.12%
2018/01/29	11	70.52	16	70.73	70.20	-5	6,547	-0.08%
2018/01/26	7	69.03	11	69.25	69.30	-4	6,519	-0.06%
2018/01/25	6	68.97	5	70.06	68.60	1	6,529	0.02%
2018/01/24	10	69.27	5	69.60	69.20	5	6,512	0.08%
2018/01/23	12	70.35	1	70.30	69.50	11	6,482	0.17%
2018/01/22	1	71.50	2	71.10	71.20	-1	6,471	-0.02%
2018/01/19	1	71.20	3	71.60	71.10	-2	6,489	-0.03%
2018/01/18	1	72.80	10	72.83	72.00	-9	6,477	-0.14%
2018/01/17	2	73.35	11	72.64	73.00	-9	6,488	-0.14%
2018/01/16	1	72.90	0	0.00	72.60	1	6,478	0.02%
2018/01/15	1	72.70	4	72.25	71.80	-3	6,461	-0.05%
2018/01/12	1	70.90	21	71.01	71.30	-20	6,496	-0.31%
2018/01/11	3	70.27	3	70.50	70.20	0	6,582	0.00%
2018/01/10	1	71.50	2	71.25	70.80	-1	6,671	-0.01%
2018/01/09	2	72.60	4	72.65	72.30	-2	6,799	-0.03%
2018/01/08	20	73.27	28	73.28	72.00	-8	6,845	-0.12%
2018/01/05	12	76.13	10	75.85	75.20	2	6,877	0.03%
2018/01/04	60	75.31	35	75.65	75.60	25	6,877	0.36%
2018/01/03	17	74.73	19	74.59	74.20	-2	6,916	-0.03%
2018/01/02	1	73.60	4	73.85	73.90	-3	6,985	-0.04%