宏達電 (2498)-兆豐-板橋券商分點個股進出

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
43.05
漲跌
▲0.10
漲幅
+0.23%
成交量
2,101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－兆豐-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-板橋券商分點個股進出
兆豐-板橋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	20	43.09	43.05	-20	8,338	-0.24%
2024/11/19	2	43.20	0	0.00	43.30	2	8,411	0.02%
2024/11/18	1	42.55	0	0.00	42.85	1	8,411	0.01%
2024/11/14	1	42.80	0	0.00	42.50	1	8,377	0.01%
2024/11/12	2	45.03	2	44.95	44.75	0	8,351	0.00%
2024/11/11	0	0.00	2	44.40	45.10	-2	8,344	-0.02%
2024/11/06	2	43.95	0	0.00	43.80	2	8,412	0.02%
2024/10/25	2	45.50	0	0.00	45.60	2	8,590	0.02%
2024/10/24	12	46.50	2	46.60	45.85	10	8,579	0.12%
2024/10/22	10	47.70	0	0.00	47.90	10	8,331	0.12%
2024/10/21	20	48.00	2	48.25	48.00	18	8,363	0.22%
2024/10/18	20	48.65	20	49.30	48.40	0	8,356	0.00%
2024/10/17	1	48.90	0	0.00	48.65	1	8,247	0.01%
2024/10/15	0	0.00	11	49.24	48.60	-11	8,126	-0.14%
2024/10/14	0	0.00	2	47.95	47.65	-2	8,029	-0.02%
2024/10/11	10	47.50	11	47.97	47.50	-1	8,014	-0.01%
2024/10/09	1.1	48.06	2	48.98	48.20	-1	7,955	-0.01%
2024/10/08	12	49.24	7	49.64	49.70	5	7,827	0.06%
2024/10/07	2	51.00	7	51.39	51.50	-5	7,596	-0.07%
2024/10/04	31	53.99	26	53.99	52.00	5	7,325	0.07%
2024/10/01	1	48.45	28.4	49.90	52.00	-27.4	6,000	-0.46%
2024/09/30	0.2	47.45	10	47.50	47.35	-9.8	5,144	-0.19%
2024/09/25	0	0.00	1	44.40	44.00	-1	4,798	-0.02%
2024/09/13	0	45.35	10	45.20	45.45	-10	5,934	-0.17%
2024/09/12	0	0.00	1	44.25	44.15	-1	5,920	-0.02%
2024/09/11	1	43.70	2	43.00	43.40	-1	5,950	-0.02%
2024/09/10	2	43.00	1	43.05	42.45	1	5,973	0.02%
2024/09/09	2	43.75	1	43.60	43.90	1	5,992	0.02%
2024/09/05	0	0.00	11.1	44.82	44.15	-11.1	6,108	-0.18%
2024/09/04	1	42.20	0	0.00	42.05	1	6,165	0.02%
2024/09/03	10	44.10	0	0.00	43.95	10	6,438	0.16%
2024/08/30	1	44.95	0	0.00	44.50	1	6,480	0.02%
2024/08/27	1	44.80	3	45.07	45.50	-2	6,648	-0.03%
2024/08/26	0	0.00	4	45.11	45.50	-4	6,654	-0.06%
2024/08/22	1	44.00	2	44.05	44.30	-1	6,625	-0.02%
2024/08/21	2	42.90	2	42.70	42.95	0	6,599	0.00%
2024/08/20	1	42.70	1	42.70	42.70	0	6,590	0.00%
2024/08/16	0	0.00	1	41.90	42.10	-1	6,599	-0.02%
2024/08/15	2	41.25	3	41.10	41.25	-1	6,589	-0.02%
2024/08/13	4	39.75	6	39.40	39.75	-2	6,536	-0.03%
2024/08/09	1	38.75	0	0.00	38.75	1	6,522	0.02%
2024/08/08	1	38.70	5	38.83	39.05	-4	6,439	-0.06%
2024/08/07	1	38.05	2	38.95	39.45	-1	6,441	-0.02%
2024/08/06	3	36.62	2	36.15	37.80	1	6,471	0.02%
2024/08/05	4	38.75	2	38.70	38.70	2	6,337	0.03%
2024/08/02	2	43.58	3	43.63	42.95	-1	6,230	-0.02%
2024/08/01	0	0.00	1	44.10	45.00	-1	6,201	-0.02%
2024/07/31	3	44.30	3	43.45	44.05	0	6,132	0.00%
2024/07/30	3	42.58	2	42.83	43.20	1	6,085	0.02%
2024/07/26	0	43.30	0	0.00	43.25	0	6,074	0.00%
2024/07/22	22	44.57	0.1	43.95	43.90	21.9	6,083	0.36%
2024/07/17	1	46.30	0	0.00	46.10	1	5,951	0.02%
2024/07/16	0	46.70	0	0.00	46.45	0	5,984	0.00%
2024/07/15	1	46.75	1.2	45.88	45.80	-0.2	5,987	0.00%
2024/07/12	4	47.50	1	46.85	46.90	3	5,959	0.05%
2024/07/11	0	0.00	2	46.75	46.70	-2	5,934	-0.03%
2024/07/10	3	47.15	3	48.20	47.15	0	5,978	0.00%
2024/07/08	3	47.60	2	48.40	47.50	1	5,888	0.02%
2024/07/05	6	48.24	5	47.73	48.00	1	5,851	0.02%
2024/07/04	0	0.00	1	46.00	45.90	-1	5,656	-0.02%
2024/07/02	11	45.10	0	0.00	45.20	11	5,655	0.19%
2024/07/01	0	0.00	0.1	46.50	45.70	-0.1	5,620	0.00%
2024/06/28	0.1	46.25	0	0.00	46.15	0.1	5,614	0.00%
2024/06/25	1	47.50	1	48.00	47.55	0	5,513	0.00%
2024/06/24	1	49.60	1	47.95	47.50	0	5,451	0.00%
2024/06/21	6.5	48.89	14	49.05	49.25	-7.5	5,313	-0.14%
2024/06/20	12.1	48.28	17	47.68	48.05	-4.9	4,903	-0.10%
2024/06/17	5	45.75	5	45.93	46.05	0	4,514	0.00%
2024/06/14	3	45.43	3	45.65	45.20	0	4,460	0.00%
2024/06/13	2	45.40	1	46.55	45.20	1	4,407	0.02%
2024/06/12	11	44.89	3	45.00	45.65	8	4,312	0.19%
2024/06/11	2	45.35	4	45.85	45.40	-2	4,227	-0.05%
2024/06/07	2	46.35	11	45.87	46.15	-9	4,145	-0.22%
2024/06/06	0	0.00	1	43.20	42.85	-1	3,858	-0.03%
2024/06/05	0	0.00	1	44.10	43.15	-1	3,841	-0.03%
2024/06/04	1	44.25	1	44.70	43.70	0	3,945	0.00%
2024/05/31	21	43.73	18	44.48	43.60	3	4,148	0.07%
2024/05/30	0	0.00	2	44.00	43.15	-2	4,029	-0.05%
2024/05/29	1	43.40	0	0.00	43.30	1	4,067	0.02%
2024/05/28	1	43.40	0	0.00	43.40	1	4,037	0.02%
2024/05/23	1	42.60	0	0.00	42.50	1	4,241	0.02%
2024/05/22	0	0.00	2	43.70	43.50	-2	4,278	-0.05%
2024/05/21	1	43.25	0	0.00	42.70	1	4,302	0.02%
2024/05/17	0	0.00	2	42.93	43.20	-2	4,402	-0.05%
2024/05/16	2	43.05	0	0.00	43.25	2	4,424	0.05%
2024/05/14	0	0.00	3	42.50	42.25	-3	4,440	-0.07%
2024/05/10	1	40.60	0	0.00	41.60	1	4,543	0.02%
2024/05/09	0.6	42.15	0	0.00	41.60	0.6	4,525	0.01%
2024/05/07	20	42.00	0	0.00	42.00	20	4,588	0.44%
2024/05/03	1	43.10	0	0.00	42.85	1	4,605	0.02%
2024/04/29	2	43.18	1	43.25	43.40	1	4,755	0.02%
2024/04/25	0	0.00	0.1	41.70	41.70	-0.1	4,837	0.00%
2024/04/19	0.4	42.50	1	42.75	41.45	-0.6	5,086	-0.01%
2024/04/18	1	42.45	7	42.70	43.25	-6	5,124	-0.12%
2024/04/16	1	44.35	2	44.40	42.90	-1	5,669	-0.02%
2024/04/15	2	45.80	0	0.00	45.15	2	6,724	0.03%
2024/04/12	3	46.75	3	46.35	46.05	0	7,381	0.00%
2024/04/11	3	45.45	0	0.00	45.55	3	7,361	0.04%
2024/04/09	1	46.60	6	46.60	46.65	-5	7,483	-0.07%
2024/04/03	10	46.60	0	0.00	47.20	10	7,548	0.13%
2024/04/02	1	47.60	0	0.00	47.50	1	7,602	0.01%
2024/04/01	0	0.00	15	48.20	48.25	-15	7,772	-0.19%
2024/03/29	0	0.00	2	47.48	47.20	-2	7,874	-0.03%
2024/03/26	0	0.00	3	47.90	47.85	-3	8,590	-0.03%
2024/03/25	18	48.78	14	48.18	48.00	4	8,579	0.05%
2024/03/21	1	46.50	12	47.16	47.05	-11	8,556	-0.13%
2024/03/15	1	45.15	0	0.00	45.15	1	9,180	0.01%
2024/03/14	5.1	46.19	5	45.80	45.50	0.1	9,179	0.00%
2024/03/13	10.1	46.10	0	0.00	45.90	10.1	9,195	0.11%
2024/03/12	7	46.60	13	47.10	47.25	-6	9,209	-0.07%
2024/03/08	21	46.20	0	0.00	45.90	21	9,224	0.23%
2024/03/07	2	47.35	3	47.20	47.00	-1	9,146	-0.01%
2024/03/06	13	47.55	0	0.00	47.10	13	9,092	0.14%
2024/03/05	21	49.00	0	0.00	48.90	21	8,969	0.23%
2024/03/04	1	49.65	2	49.25	49.20	-1	8,958	-0.01%
2024/03/01	0	0.00	1	49.15	48.95	-1	8,982	-0.01%
2024/02/29	3	48.75	2	48.75	48.75	1	8,985	0.01%
2024/02/27	3	49.93	1	48.75	48.60	2	9,009	0.02%
2024/02/26	0	0.00	2	48.60	49.00	-2	8,870	-0.02%
2024/02/23	2	49.05	3	49.07	48.50	-1	8,971	-0.01%
2024/02/22	0	49.25	0	0.00	49.00	0	8,973	0.00%
2024/02/21	0	0.00	8	49.90	49.55	-8	9,009	-0.09%
2024/02/20	1	49.25	0	0.00	49.20	1	9,182	0.01%
2024/02/16	1	49.40	1	50.20	50.00	0	9,254	0.00%
2024/02/02	2	50.00	2	50.85	50.00	0	9,286	0.00%
2024/02/01	0	0.00	18	49.78	50.70	-18	9,271	-0.19%
2024/01/31	2	49.45	0	0.00	49.10	2	9,321	0.02%
2024/01/30	1	49.50	0	0.00	49.50	1	9,409	0.01%
2024/01/25	0	0.00	2	50.70	50.50	-2	9,699	-0.02%
2024/01/24	2	51.70	1	52.30	51.40	1	9,681	0.01%
2024/01/22	0.1	51.50	0	0.00	51.50	0.1	9,589	0.00%
2024/01/19	0	0.00	4	50.03	50.30	-4	9,606	-0.04%
2024/01/18	0	0.00	3	50.30	50.40	-3	9,580	-0.03%
2024/01/17	4	49.54	0	0.00	49.15	4	9,534	0.04%
2024/01/15	2	51.40	2	51.50	51.30	0	9,357	0.00%
2024/01/12	4	51.93	9	51.52	51.60	-5	9,351	-0.05%
2024/01/11	12	51.97	0	0.00	52.10	12	9,297	0.13%
2024/01/10	3	52.80	5	53.24	52.20	-2	9,242	-0.02%
2024/01/09	37.1	53.81	31	54.66	54.70	6.1	8,994	0.07%
2024/01/08	0	0.00	35	53.49	52.90	-35	7,866	-0.44%
2024/01/04	10	49.05	0	0.00	48.65	10	7,219	0.14%
2024/01/03	3	49.57	0	0.00	49.40	3	7,236	0.04%
2024/01/02	1	52.30	0	0.00	50.70	1	7,178	0.01%
2023/12/29	0	0.00	10	51.90	51.30	-10	7,236	-0.14%
2023/12/28	13	51.72	2	51.85	51.60	11	7,246	0.15%
2023/12/27	1	52.20	2	52.80	52.10	-1	7,194	-0.01%
2023/12/26	3	51.63	1	51.90	51.50	2	7,015	0.03%
2023/12/25	6	53.17	6.5	52.95	52.00	-0.5	6,901	-0.01%
2023/12/22	0.1	50.58	5	51.70	51.20	-4.9	6,432	-0.08%
2023/12/20	0	0.00	5	49.13	49.55	-5	6,172	-0.08%
2023/12/19	5	48.40	0	0.00	48.65	5	6,148	0.08%
2023/12/18	5	49.76	0	0.00	49.25	5	6,148	0.08%
2023/12/15	2.2	51.19	3	51.33	50.80	-0.8	6,065	-0.01%
2023/12/14	11.1	52.00	12	50.56	52.00	-0.9	5,873	-0.02%
2023/12/13	1.1	48.42	0	0.00	48.30	1.1	5,425	0.02%
2023/12/07	2	49.25	0	0.00	48.40	2	5,460	0.04%
2023/12/05	1	49.45	0	0.00	49.20	1	5,435	0.02%
2023/12/04	1	49.40	2	49.93	49.75	-1	5,473	-0.02%
2023/12/01	1	49.50	2	49.50	49.45	-1	5,453	-0.02%
2023/11/30	0	0.00	4	50.03	50.20	-4	5,414	-0.07%
2023/11/29	2	49.90	1	50.00	49.65	1	5,370	0.02%
2023/11/28	1	48.40	120	48.63	50.00	-119	5,348	-2.22%	大賣/鉅額交易
2023/11/27	1	49.15	121	48.80	48.45	-120	5,299	-2.26%	大賣/鉅額交易
2023/11/24	2	49.20	45	49.93	49.05	-43	5,291	-0.81%
2023/11/23	3	50.20	14	50.27	50.10	-11	5,249	-0.21%
2023/11/22	6	50.00	4	49.41	50.00	2	5,226	0.04%
2023/11/20	287	49.47	2	49.45	49.15	285	5,091	5.60%	大買/鉅額交易
2023/11/17	10	49.43	1	49.80	49.45	9	5,037	0.18%
2023/11/16	2	47.78	3	48.12	48.15	-1	4,841	-0.02%
2023/11/15	0	0.00	40	48.03	48.00	-40	4,817	-0.83%
2023/11/14	0	0.00	0.1	47.20	47.20	-0.1	4,728	0.00%
2023/11/13	0	0.00	10	47.23	46.75	-10	4,668	-0.21%
2023/11/10	10	45.90	0	0.00	45.90	10	4,645	0.22%
2023/11/08	1	47.40	44	47.17	47.40	-43	4,731	-0.91%
2023/11/07	35	45.99	1	46.05	46.05	34	4,652	0.73%
2023/11/06	5	47.98	8	47.75	48.10	-3	4,602	-0.07%
2023/11/03	56	47.46	86	47.66	47.40	-30	4,549	-0.66%
2023/11/02	4	45.90	11	45.92	45.85	-7	4,356	-0.16%
2023/11/01	1	44.25	0	0.00	44.75	1	4,470	0.02%
2023/10/31	10	45.05	0	0.00	44.10	10	4,598	0.22%
2023/10/30	0	0.00	2	46.50	45.75	-2	4,807	-0.04%
2023/10/27	2	46.60	10	46.51	46.00	-8	4,872	-0.16%
2023/10/25	0	0.00	2	46.70	46.60	-2	4,945	-0.04%
2023/10/23	0	0.00	2	45.55	45.30	-2	5,087	-0.04%
2023/10/20	3.1	45.43	2	45.55	45.70	1.1	5,146	0.02%
2023/10/19	1.2	45.66	0	0.00	45.85	1.2	5,182	0.02%
2023/10/18	4.8	46.46	1	46.30	46.60	3.8	5,274	0.07%
2023/10/17	12	50.22	11	49.55	48.10	1	5,172	0.02%
2023/10/13	1	49.75	0	0.00	50.10	1	5,240	0.02%
2023/10/12	0	0.00	1	50.30	50.30	-1	5,366	-0.02%
2023/10/11	1	49.95	2	50.08	49.25	-1	5,491	-0.02%
2023/10/06	2	49.68	1	50.30	49.65	1	5,673	0.02%
2023/10/05	0	0.00	2	50.15	50.30	-2	6,014	-0.03%
2023/10/03	4	49.53	4	48.80	48.75	0	6,183	0.00%
2023/09/27	1	48.85	0	0.00	48.60	1	6,431	0.02%
2023/09/25	0	0.00	2	49.55	49.45	-2	6,506	-0.03%
2023/09/22	3	49.25	0	0.00	49.65	3	6,536	0.05%
2023/09/21	1	48.45	1	48.45	48.45	0	6,600	0.00%
2023/09/18	6	50.30	0	0.00	50.50	6	6,695	0.09%
2023/09/15	0	0.00	6	50.55	50.40	-6	6,888	-0.09%
2023/09/14	0	0.00	1	50.70	50.90	-1	6,926	-0.01%
2023/09/13	1	49.35	0	0.00	49.50	1	6,999	0.01%
2023/09/07	2	51.10	0	0.00	51.00	2	7,133	0.03%
2023/08/31	0	0.00	28	53.16	52.80	-28	7,669	-0.37%
2023/08/30	0	0.00	1	52.00	52.50	-1	8,030	-0.01%
2023/08/29	4	51.40	1	51.50	51.80	3	8,139	0.04%
2023/08/28	1	50.50	4	50.85	50.40	-3	8,214	-0.04%
2023/08/25	10	51.00	7	51.26	51.10	3	8,264	0.04%
2023/08/24	1	51.10	5	51.60	51.10	-4	8,394	-0.05%
2023/08/23	1	51.40	5	51.30	51.50	-4	8,696	-0.05%
2023/08/21	1	51.20	1	51.20	51.20	0	8,833	0.00%
2023/08/18	1	50.90	1	51.20	50.70	0	8,856	0.00%
2023/08/17	1	51.00	2	50.00	51.00	-1	8,893	-0.01%
2023/08/16	1	50.40	11	50.33	50.40	-10	8,956	-0.11%
2023/08/11	1	50.10	0	0.00	50.10	1	9,121	0.01%
2023/08/10	10	50.30	2	50.45	50.50	8	9,128	0.09%
2023/08/09	23	52.11	20	51.80	51.90	3	9,074	0.03%
2023/08/08	3	51.80	6	51.80	51.90	-3	9,086	-0.03%
2023/08/07	1	51.80	1	50.90	52.30	0	9,133	0.00%
2023/08/02	122	53.80	1	52.70	52.50	121	8,926	1.36%	大買/鉅額交易
2023/08/01	0	0.00	30	56.53	55.60	-30	8,713	-0.34%
2023/07/31	60	56.22	32	56.76	55.80	28	8,672	0.32%
2023/07/28	0	0.00	30	56.00	56.00	-30	8,619	-0.35%
2023/07/27	10	56.30	12	56.72	57.20	-2	8,602	-0.02%
2023/07/26	62	56.19	20	55.90	55.50	42	8,529	0.49%
2023/07/25	20	56.00	0	0.00	55.70	20	8,563	0.23%
2023/07/24	0	0.00	1	56.80	56.30	-1	8,609	-0.01%
2023/07/21	1	57.80	1	55.90	57.80	0	8,621	0.00%
2023/07/20	10.1	56.30	20	56.45	57.00	-9.9	8,657	-0.11%
2023/07/19	13	55.65	3	56.77	55.60	10	8,690	0.12%
2023/07/18	51	58.76	87	57.67	56.70	-36	8,788	-0.41%
2023/07/17	36	58.08	6	58.15	58.50	30	8,914	0.34%
2023/07/14	83	59.14	74	58.50	58.80	9	8,991	0.10%
2023/07/13	153	58.99	184	59.13	58.40	-31	8,953	-0.35%	大買/大賣/
2023/07/12	111	58.95	160	59.04	57.70	-49	8,770	-0.56%	大買/大賣/
2023/07/11	66	57.93	78	57.86	58.00	-12	8,506	-0.14%
2023/07/10	2	55.90	2	55.50	55.30	0	8,312	0.00%
2023/07/07	1	56.00	0	0.00	55.90	1	8,305	0.01%
2023/07/06	73	57.46	44	57.25	56.80	29	8,385	0.35%
2023/07/05	5	57.10	0.2	57.50	56.80	4.8	8,668	0.06%
2023/07/04	1	57.20	1	57.10	57.20	0	9,133	0.00%
2023/07/03	1.2	57.45	0	0.00	57.10	1.2	9,220	0.01%
2023/06/29	1	57.00	1	57.00	57.00	0	9,382	0.00%
2023/06/27	1	56.40	0	0.00	56.40	1	9,657	0.01%
2023/06/26	0	0.00	4	57.65	57.40	-4	9,898	-0.04%
2023/06/21	1	58.30	0	0.00	58.70	1	10,018	0.01%
2023/06/19	52.2	59.02	0	0.00	58.90	52.2	10,023	0.52%
2023/06/16	0	0.00	0.2	60.70	60.50	-0.2	10,044	0.00%
2023/06/15	0.2	60.50	1	60.50	60.20	-0.8	10,095	-0.01%
2023/06/14	37	60.86	36	60.21	60.20	1	10,260	0.01%
2023/06/13	2.2	61.00	3	61.03	61.00	-0.8	10,510	-0.01%
2023/06/12	3	60.23	2	59.95	60.20	1	10,964	0.01%
2023/06/09	3	60.43	0	0.00	60.40	3	11,189	0.03%
2023/06/08	1	61.00	1	62.20	60.40	0	11,507	0.00%
2023/06/06	6	62.23	4	61.40	61.00	2	12,463	0.02%
2023/06/05	75.3	64.87	74	64.16	63.60	1.3	12,483	0.01%
2023/06/02	1	63.10	3	63.03	62.90	-2	12,292	-0.02%
2023/06/01	22	62.65	22	62.40	62.40	0	12,408	0.00%
2023/05/31	0	0.00	2	61.80	61.80	-2	12,681	-0.02%
2023/05/30	22	61.75	46	61.66	61.80	-24	13,018	-0.18%
2023/05/29	71	61.67	155.3	60.45	61.50	-84.3	13,433	-0.63%	大賣/
2023/05/26	50	59.00	11	59.75	58.40	39	13,751	0.28%
2023/05/25	81	59.91	61	60.14	59.40	20	14,297	0.14%
2023/05/24	41	59.48	1	59.60	59.60	40	14,541	0.28%
2023/05/23	30	59.70	83	60.54	60.10	-53	15,234	-0.35%
2023/05/22	1	59.90	51	60.20	60.30	-50	15,543	-0.32%
2023/05/19	1	58.80	4	58.98	59.00	-3	15,668	-0.02%
2023/05/18	31	59.36	32.2	59.84	58.90	-1.1	15,860	-0.01%
2023/05/17	0	0.00	12	58.38	58.40	-12	16,248	-0.07%
2023/05/16	2	57.35	0	0.00	57.60	2	16,400	0.01%
2023/05/15	1	56.80	5	56.72	56.60	-4	16,607	-0.02%
2023/05/12	2	56.50	1	56.00	57.20	1	17,142	0.01%
2023/05/11	4	56.85	3	56.43	56.00	1	17,695	0.01%
2023/05/10	5	57.44	5	56.94	57.50	0	18,116	0.00%
2023/05/09	0	0.00	0.6	56.80	56.80	-0.6	18,824	0.00%
2023/05/08	2.2	57.42	2	57.70	57.40	0.2	19,949	0.00%
2023/05/05	0	0.00	1	57.30	57.30	-1	21,816	0.00%
2023/05/03	2	56.40	1	56.60	56.50	1	22,607	0.00%
2023/04/27	1	56.00	0	0.00	56.20	1	23,205	0.00%
2023/04/26	0	0.00	1	55.80	56.50	-1	23,243	0.00%
2023/04/25	12	56.78	3	56.57	55.90	9	23,544	0.04%
2023/04/21	4	58.53	0	0.00	58.10	4	23,910	0.02%
2023/04/20	0	0.00	5	61.10	59.60	-5	23,913	-0.02%
2023/04/19	15	62.11	3	62.00	61.70	12	23,949	0.05%
2023/04/18	11	63.87	10	63.61	63.30	1	24,001	0.00%
2023/04/17	0	0.00	4	64.77	64.60	-4	24,530	-0.02%
2023/04/14	4	64.18	4	64.33	64.30	0	24,969	0.00%
2023/04/12	2	64.80	2	64.80	64.70	0	25,380	0.00%
2023/04/11	1	65.30	0	0.00	64.30	1	25,460	0.00%
2023/04/10	0	0.00	2	65.15	65.20	-2	25,447	-0.01%
2023/04/07	9	65.09	1	65.40	64.10	8	25,252	0.03%
2023/04/06	6	63.40	7	62.67	63.60	-1	24,885	0.00%
2023/03/31	2	62.20	3	62.10	62.60	-1	24,950	0.00%
2023/03/30	0	0.00	2	62.05	62.00	-2	25,029	-0.01%
2023/03/29	14	61.95	21	61.66	61.60	-7	25,176	-0.03%
2023/03/28	2	62.65	21	62.34	61.70	-19	25,355	-0.07%
2023/03/27	3	64.07	3	63.97	63.60	0	25,215	0.00%
2023/03/23	2	63.10	5	63.18	63.10	-3	25,160	-0.01%
2023/03/22	7	63.50	0	0.00	63.30	7	25,290	0.03%
2023/03/21	20	63.50	0	0.00	62.70	20	25,422	0.08%
2023/03/20	1	63.20	2	63.00	63.20	-1	25,545	0.00%
2023/03/17	1	61.50	0	0.00	62.20	1	25,901	0.00%
2023/03/16	13	61.87	2	62.10	61.10	11	26,237	0.04%
2023/03/15	1	62.80	0	0.00	63.00	1	26,537	0.00%
2023/03/14	6	62.67	7	63.46	62.50	-1	26,978	0.00%
2023/03/13	1	61.20	32	62.00	62.60	-31	27,719	-0.11%
2023/03/10	45	62.38	40	62.80	62.60	5	28,235	0.02%
2023/03/09	8.6	65.49	23	65.90	64.40	-14.4	29,472	-0.05%
2023/03/08	0	0.00	2	63.55	63.40	-2	29,774	-0.01%
2023/03/07	1	65.10	20	65.50	64.90	-19	29,637	-0.06%
2023/03/06	5	64.58	26	64.78	64.80	-21	29,643	-0.07%
2023/03/03	69	64.81	3	64.17	63.60	66	29,568	0.22%
2023/03/02	13	65.52	17	65.93	64.80	-4	29,462	-0.01%
2023/03/01	44	66.18	85	67.37	66.10	-41	29,189	-0.14%
2023/02/24	155	66.24	54	66.63	65.40	101	28,773	0.35%	大買/鉅額交易
2023/02/23	18	66.74	63	66.00	66.70	-45	28,439	-0.16%
2023/02/22	62	64.76	11	65.24	64.60	51	28,059	0.18%
2023/02/21	117	66.76	98	67.39	66.70	19	27,948	0.07%	大買/
2023/02/20	6	66.50	31	66.89	66.90	-25	27,536	-0.09%
2023/02/17	4	65.85	4	65.30	65.80	0	27,439	0.00%
2023/02/16	13	64.87	45	65.36	65.60	-32	27,622	-0.12%
2023/02/15	146	63.71	128	63.79	64.50	18	27,729	0.06%	大買/大賣/
2023/02/14	9	65.84	5	65.62	65.50	4	27,359	0.01%
2023/02/13	5	65.48	22	65.90	65.20	-17	27,496	-0.06%
2023/02/10	125	66.44	26	66.61	65.50	99	27,637	0.36%	大買/
2023/02/09	70	66.80	77	67.08	67.70	-7	27,428	-0.03%
2023/02/08	139.1	66.15	146	66.67	66.30	-6.9	27,527	-0.03%	大買/大賣/
2023/02/07	66	66.22	26	66.55	66.10	40	27,519	0.15%
2023/02/06	47	66.06	85	66.53	68.70	-38	27,040	-0.14%
2023/02/03	58	66.27	22	67.56	65.10	36	26,040	0.14%
2023/02/02	0	0.00	20	66.90	66.90	-20	24,490	-0.08%
2023/02/01	4	60.83	4	60.78	60.90	0	24,173	0.00%
2023/01/31	0	0.00	25	60.56	60.80	-25	24,234	-0.10%
2023/01/30	6	58.92	115	58.68	59.50	-109	24,065	-0.45%	大賣/鉅額交易
2023/01/17	2	57.20	2	57.20	57.20	0	24,033	0.00%
2023/01/16	12.3	57.41	8	57.41	57.20	4.3	24,166	0.02%
2023/01/13	146	58.11	5	59.80	57.30	141	24,282	0.58%	大買/鉅額交易
2023/01/12	24.3	59.68	123	59.76	59.50	-98.8	24,235	-0.41%	大賣/
2023/01/11	1	59.40	51	59.67	59.00	-50	24,121	-0.21%
2023/01/10	70	58.77	20	59.50	58.80	50	24,312	0.21%
2023/01/09	35	58.80	21	59.75	58.70	14	24,559	0.06%
2023/01/06	40	58.65	21	59.53	58.50	19	24,854	0.08%
2023/01/05	62	59.06	93	60.06	58.70	-31	25,296	-0.12%
2023/01/04	55	58.64	70	59.51	58.80	-15	25,241	-0.06%
2023/01/03	1	56.80	1	58.40	58.10	0	25,223	0.00%
2022/12/30	1	56.80	1	55.70	55.70	0	25,198	0.00%
2022/12/29	2	55.45	1	55.50	55.70	1	25,355	0.00%
2022/12/28	6	56.00	0	0.00	55.70	6	25,989	0.02%
2022/12/27	0	0.00	4	57.10	57.10	-4	26,174	-0.02%
2022/12/22	3	56.30	1	56.00	55.40	2	27,133	0.01%
2022/12/21	15	54.96	34	55.50	55.80	-19	27,737	-0.07%
2022/12/20	20	55.00	11	56.84	54.40	9	28,192	0.03%
2022/12/19	1	56.90	0	0.00	56.40	1	28,938	0.00%
2022/12/15	2	58.60	2	58.30	58.20	0	30,474	0.00%
2022/12/14	34	58.12	33	58.47	58.40	1	31,185	0.00%
2022/12/13	100	58.98	99	59.84	58.40	1	31,538	0.00%
2022/12/12	74	59.17	55	60.01	58.90	19	31,888	0.06%
2022/12/09	155.3	59.81	51	60.59	59.40	104.3	31,984	0.33%	大買/鉅額交易
2022/12/08	3	59.40	6	60.08	59.90	-3	31,994	-0.01%
2022/12/07	11	59.20	8	59.20	58.00	3	32,125	0.01%
2022/12/06	24	60.97	37	60.84	59.90	-13	32,225	-0.04%
2022/12/05	6	61.00	11	61.03	60.40	-5	32,529	-0.02%
2022/12/02	17	58.21	28	59.16	59.10	-11	31,931	-0.03%
2022/12/01	30	59.61	26	59.33	57.80	4	31,833	0.01%
2022/11/30	15	56.17	75	54.23	57.60	-60	31,310	-0.19%
2022/11/29	11	51.54	60	51.98	52.40	-49	31,608	-0.16%
2022/11/28	90	51.58	20	51.80	51.50	70	33,714	0.21%
2022/11/25	20	53.00	0	0.00	52.70	20	34,360	0.06%
2022/11/24	2	53.60	46	53.35	53.40	-44	35,383	-0.12%
2022/11/23	14	52.49	10	53.40	52.40	4	35,608	0.01%
2022/11/22	63	52.64	32	53.09	52.80	31	35,980	0.09%
2022/11/21	2	54.15	80.1	54.43	52.80	-78.1	37,064	-0.21%
2022/11/18	81	53.79	2	54.10	53.40	79	37,282	0.21%
2022/11/17	23	55.02	1	54.90	54.70	22	38,061	0.06%
2022/11/16	45	53.94	95	54.49	54.50	-50	38,499	-0.13%
2022/11/15	57	54.08	20	54.40	54.30	37	38,967	0.09%
2022/11/14	21	53.76	2	54.10	54.30	19	39,829	0.05%
2022/11/11	1	53.20	2	53.80	52.40	-1	40,889	0.00%
2022/11/10	9	53.01	7	53.00	52.70	2	41,712	0.00%
2022/11/09	23	53.08	108	53.04	53.40	-85	42,307	-0.20%	大賣/
2022/11/08	105	52.29	121	53.57	51.80	-16	43,100	-0.04%	大買/大賣/
2022/11/07	125	52.83	1	53.50	52.50	124	43,801	0.28%	大買/鉅額交易
2022/11/04	35	52.22	81	53.32	53.50	-46	44,700	-0.10%
2022/11/03	5	52.78	35	53.01	52.70	-30	44,986	-0.07%
2022/11/01	0	0.00	1	50.40	50.90	-1	46,009	0.00%
2022/10/31	0	0.00	14	50.39	50.50	-14	46,929	-0.03%
2022/10/28	1	48.85	0	0.00	48.30	1	48,686	0.00%
2022/10/27	0	0.00	11	49.57	50.30	-11	49,722	-0.02%
2022/10/26	6	48.69	4	48.50	48.40	2	50,392	0.00%
2022/10/25	11	49.00	9	49.60	49.05	2	51,129	0.00%
2022/10/24	10	50.30	71	50.66	49.65	-61	52,478	-0.12%
2022/10/21	70	49.70	0	0.00	49.25	70	54,504	0.13%
2022/10/20	21	50.52	21	51.00	51.00	0	55,537	0.00%
2022/10/19	1	52.50	4	52.55	51.70	-3	56,959	-0.01%
2022/10/18	1.1	52.55	1	53.10	52.00	0.1	58,860	0.00%
2022/10/17	21	50.13	32	51.08	52.50	-11	62,994	-0.02%
2022/10/14	1	52.00	14	52.26	51.70	-13	65,525	-0.02%
2022/10/13	1	50.60	4	48.30	49.05	-3	66,365	0.00%
2022/10/12	1	50.50	1	51.50	53.00	0	66,666	0.00%
2022/10/11	41	51.90	31	51.99	51.60	10	67,341	0.01%
2022/10/07	109	55.57	14	56.04	55.90	95	67,859	0.14%	大買/
2022/10/06	1	55.90	62	56.00	56.50	-61	69,128	-0.09%
2022/10/05	91	55.89	28.2	56.67	55.00	62.8	70,843	0.09%
2022/10/04	2	56.25	3	55.93	55.90	-1	71,871	0.00%
2022/10/03	1	54.30	0	0.00	54.30	1	72,857	0.00%
2022/09/30	22	51.32	42	52.87	54.80	-20	75,063	-0.03%
2022/09/29	8	53.15	49	53.74	53.30	-41	77,665	-0.05%
2022/09/28	132	53.15	60	53.30	52.00	72	81,115	0.09%	大買/
2022/09/27	48	55.67	44	55.99	56.60	4	82,606	0.00%
2022/09/26	10.2	57.82	2	57.85	56.00	8.2	83,725	0.01%
2022/09/23	25	61.15	12	60.90	60.80	13	84,788	0.02%
2022/09/22	6	63.63	5	62.94	62.70	1	85,208	0.00%
2022/09/21	2	63.45	11	63.88	64.50	-9	85,680	-0.01%
2022/09/20	4	62.50	4	62.75	62.80	0	87,623	0.00%
2022/09/19	5	61.82	2	61.95	61.30	3	87,693	0.00%
2022/09/16	1	61.30	20	61.90	61.20	-19	87,845	-0.02%
2022/09/15	21	61.47	13	62.96	61.30	8	88,657	0.01%
2022/09/14	2	60.90	23	62.13	62.60	-21	89,958	-0.02%
2022/09/13	29	62.48	0	0.00	62.20	29	89,566	0.03%
2022/09/12	6	63.98	48	62.87	63.30	-42	89,038	-0.05%
2022/09/08	8	60.81	4	60.90	60.80	4	88,042	0.00%
2022/09/07	3	60.20	4	60.50	60.40	-1	87,776	0.00%
2022/09/06	67	61.60	21	61.21	60.10	46	87,085	0.05%
2022/09/05	13	64.94	3	63.30	63.40	10	86,076	0.01%
2022/09/02	9	61.53	26	63.78	63.90	-17	84,883	-0.02%
2022/09/01	12	60.61	6.5	61.25	60.20	5.5	82,647	0.01%
2022/08/31	31	61.35	53	61.03	62.30	-22	81,807	-0.03%
2022/08/30	24	59.18	1	60.00	59.10	23	80,656	0.03%
2022/08/29	7	58.70	0	0.00	58.70	7	80,251	0.01%
2022/08/26	24.1	62.26	82	62.49	61.60	-57.9	79,833	-0.07%
2022/08/25	2	60.80	2	60.90	61.00	0	78,831	0.00%
2022/08/24	49.1	59.15	151	58.69	59.50	-101.9	78,464	-0.13%	大賣/鉅額交易
2022/08/23	2	61.15	9	60.31	60.20	-7	77,650	-0.01%
2022/08/22	89	61.79	2	61.85	61.00	87	77,073	0.11%
2022/08/19	89	65.00	119	64.81	63.90	-30	76,527	-0.04%	大賣/
2022/08/18	181	64.54	71	65.33	64.20	110	75,462	0.15%	大買/鉅額交易
2022/08/17	6	63.90	113	64.55	65.50	-107	74,055	-0.14%	大賣/鉅額交易
2022/08/16	101.1	63.69	82	64.42	62.50	19.1	72,978	0.03%	大買/
2022/08/15	11	61.91	8	63.00	64.50	3	72,200	0.00%
2022/08/12	38	64.11	30	64.17	63.20	8	71,105	0.01%
2022/08/11	7	63.56	18	63.79	63.80	-11	70,103	-0.02%
2022/08/10	20	61.28	9	61.57	62.00	11	69,002	0.02%
2022/08/09	2	60.00	3	59.37	59.70	-1	68,156	0.00%
2022/08/08	5	59.24	3	59.67	60.40	2	67,502	0.00%
2022/08/05	28	60.14	54	60.94	62.00	-26	66,539	-0.04%
2022/08/04	97	58.96	66	58.53	58.30	31	65,593	0.05%
2022/08/03	94	64.53	60	65.40	63.30	34	63,697	0.05%
2022/08/02	135.2	64.38	98	64.61	64.30	37.2	62,596	0.06%	大買/
2022/08/01	13	65.65	28	66.20	65.80	-15	61,911	-0.02%
2022/07/29	120	65.55	90	66.06	65.10	30	61,030	0.05%	大買/
2022/07/28	61	66.58	81	66.50	65.40	-20	59,645	-0.03%
2022/07/27	31	63.49	35	63.85	64.70	-4	57,530	-0.01%
2022/07/26	27	65.66	27	66.26	64.20	0	56,412	0.00%
2022/07/25	40	66.34	36	65.28	66.60	4	55,233	0.01%
2022/07/22	67	67.48	50.1	67.09	64.70	17	53,167	0.03%
2022/07/21	27	62.71	33	63.48	65.60	-6	48,899	-0.01%
2022/07/20	26	60.41	118.1	59.54	59.70	-92.1	46,099	-0.20%	大賣/
2022/07/19	9	58.42	8	58.65	58.10	1	44,897	0.00%
2022/07/18	78	60.76	8.7	60.58	59.10	69.4	44,100	0.16%
2022/07/15	35	60.33	26	58.95	58.90	9	42,995	0.02%
2022/07/14	0.1	60.80	1	61.00	60.70	-0.9	42,083	0.00%
2022/07/13	13	61.69	4	60.45	58.40	9	40,525	0.02%
2022/07/12	13.1	59.52	7	58.46	57.60	6.1	38,521	0.02%
2022/07/11	34	60.03	8	59.33	60.90	26	36,860	0.07%
2022/07/08	62.2	61.87	61	61.14	60.50	1.2	35,597	0.00%
2022/07/07	22.1	59.41	16	59.88	61.70	6.1	33,181	0.02%
2022/07/06	26.2	60.37	30.2	59.31	56.90	-4	30,092	-0.01%
2022/07/05	26	58.15	46.1	58.72	60.70	-20.1	26,355	-0.08%
2022/07/04	12	51.69	10	53.24	55.20	2	24,146	0.01%
2022/07/01	39.1	50.48	21	51.28	50.20	18.1	22,541	0.08%
2022/06/30	5.2	50.22	5	49.68	48.90	0.2	20,532	0.00%
2022/06/29	14.1	53.42	43	53.00	52.00	-29	19,418	-0.15%
2022/06/28	41	59.22	37.1	58.80	57.70	3.9	17,930	0.02%
2022/06/27	17	57.46	5.1	56.99	57.80	11.9	15,291	0.08%
2022/06/24	9	50.09	12	51.84	52.60	-3	14,754	-0.02%
2022/06/23	27	48.96	13	49.25	47.90	14	14,113	0.10%
2022/06/22	17	48.49	28	48.78	49.70	-11	13,272	-0.08%
2022/06/21	0	0.00	9	45.99	46.30	-9	11,791	-0.08%
2022/06/17	1	44.00	2	44.00	44.00	-1	11,742	-0.01%
2022/06/16	9	47.32	0	0.00	45.05	9	11,870	0.08%
2022/06/15	2	46.10	0	0.00	45.75	2	11,921	0.02%
2022/06/14	1.1	45.11	1	45.60	46.45	0.1	12,146	0.00%
2022/06/13	1	45.60	0	0.00	45.60	1	12,401	0.01%
2022/06/10	3	47.50	0	0.00	47.40	3	12,611	0.02%
2022/06/08	2	48.30	0	0.00	48.05	2	13,083	0.02%
2022/06/07	10	48.15	11	48.51	48.15	-1	13,501	-0.01%
2022/06/02	5	50.33	16	50.56	49.25	-11	14,489	-0.08%
2022/06/01	3	49.83	0	0.00	49.55	3	14,792	0.02%
2022/05/31	9	49.86	0	0.00	50.00	9	15,290	0.06%
2022/05/27	0	0.00	12	48.03	47.05	-12	17,646	-0.07%
2022/05/25	1	45.80	0	0.00	46.00	1	18,054	0.01%
2022/05/20	0	0.00	0	46.90	47.00	0	19,058	0.00%
2022/05/17	0	0.00	18	46.60	47.20	-18	19,454	-0.09%
2022/05/16	0	0.00	1	45.65	45.70	-1	19,732	-0.01%
2022/05/09	10	46.50	0	0.00	45.65	10	21,260	0.05%
2022/05/06	0	0.00	2	49.55	49.95	-2	21,534	-0.01%
2022/05/05	5	50.84	11	50.68	51.00	-6	22,316	-0.03%
2022/05/04	2	48.70	7	49.32	49.30	-5	22,796	-0.02%
2022/04/29	22.1	49.98	17	49.50	47.60	5.1	24,171	0.02%
2022/04/28	15	48.77	6	49.27	48.60	9	24,509	0.04%
2022/04/27	14	47.34	14	48.22	48.60	0	24,884	0.00%
2022/04/25	4	49.00	16	48.95	48.75	-12	25,311	-0.05%
2022/04/22	1	50.90	2	51.10	51.10	-1	25,912	0.00%
2022/04/21	7	52.96	10	52.50	53.00	-3	26,781	-0.01%
2022/04/20	3	53.60	3	54.10	53.10	0	27,371	0.00%
2022/04/19	5	53.40	0	0.00	53.20	5	28,103	0.02%
2022/04/18	10	53.30	0	0.00	53.20	10	29,264	0.03%
2022/04/15	0.1	54.60	0	0.00	54.20	0.1	29,725	0.00%
2022/04/13	2	56.90	2	56.00	56.60	0	31,079	0.00%
2022/04/12	0	0.00	3	54.27	54.00	-3	31,573	-0.01%
2022/04/11	3	54.90	2	56.50	54.00	1	32,647	0.00%
2022/04/08	5	56.50	6	56.85	56.70	-1	33,380	0.00%
2022/04/06	0	0.00	1	59.10	58.80	-1	34,281	0.00%
2022/04/01	0	58.70	0	0.00	60.00	0	35,009	0.00%
2022/03/31	0	0.00	1	59.20	59.20	-1	35,554	0.00%
2022/03/30	3	61.40	4	60.83	60.30	-1	37,297	0.00%
2022/03/28	1	58.60	1	58.50	59.70	0	40,366	0.00%
2022/03/25	6	60.50	6	60.90	59.30	0	41,209	0.00%
2022/03/24	13	60.54	8	61.64	61.80	5	42,122	0.01%
2022/03/23	7	60.14	10.5	59.69	59.70	-3.5	42,768	-0.01%
2022/03/22	5	58.52	6	59.10	59.30	-1	43,683	0.00%
2022/03/21	12	59.83	9.2	59.31	58.50	2.9	44,434	0.01%
2022/03/18	7	58.77	6	58.48	58.50	1	44,939	0.00%
2022/03/17	1.2	57.80	3	58.17	58.60	-1.9	45,225	0.00%
2022/03/16	2	56.85	3	56.10	56.20	-1	45,677	0.00%
2022/03/15	5	56.08	3	55.90	55.60	2	46,642	0.00%
2022/03/14	6	57.88	6	57.72	57.70	0	47,603	0.00%
2022/03/11	3	57.70	2	57.60	57.80	1	49,421	0.00%
2022/03/10	2	57.55	1	58.30	58.10	1	50,458	0.00%
2022/03/09	4	57.85	4	56.65	56.10	0	52,280	0.00%
2022/03/08	4	57.53	4	58.28	56.80	0	53,122	0.00%
2022/03/07	3	62.10	5	60.40	60.10	-2	53,870	0.00%
2022/03/04	17	65.46	20	64.02	64.30	-3	54,730	-0.01%
2022/03/03	16	68.18	13	66.85	65.40	3	55,378	0.01%
2022/03/02	4	61.70	5	63.76	66.90	-1	55,289	0.00%
2022/03/01	3	59.70	1	59.50	60.90	2	56,108	0.00%
2022/02/25	2	59.25	2	58.90	57.90	0	56,859	0.00%
2022/02/24	7	59.09	3	59.10	57.70	4	58,297	0.01%
2022/02/23	1	62.30	1	62.30	62.10	0	58,653	0.00%
2022/02/22	12	63.00	0	0.00	61.50	12	61,135	0.02%
2022/02/21	1	64.90	1	64.60	64.40	0	62,116	0.00%
2022/02/18	3	64.93	1	64.90	65.80	2	64,354	0.00%
2022/02/17	2	64.95	6	65.33	65.20	-4	66,364	-0.01%
2022/02/16	17	64.94	6	65.55	64.40	11	69,945	0.02%
2022/02/15	17	63.37	7	64.51	63.00	10	72,472	0.01%
2022/02/14	2	64.75	2	64.50	63.90	0	72,684	0.00%
2022/02/11	3	67.77	3	68.17	68.30	0	72,541	0.00%
2022/02/10	5	67.92	5	67.58	67.70	0	72,614	0.00%
2022/02/09	9	68.52	7	68.49	67.90	2	72,466	0.00%
2022/02/08	3	66.73	3	66.97	66.90	0	71,804	0.00%
2022/02/07	10	65.20	10	63.50	67.00	0	71,431	0.00%
2022/01/26	6	63.68	6.5	64.13	63.80	-0.5	70,997	0.00%
2022/01/25	15	63.73	10	63.14	62.60	5	70,780	0.01%
2022/01/24	1	67.30	1	66.80	67.00	0	70,115	0.00%
2022/01/21	9	69.62	16	68.66	69.10	-7	69,798	-0.01%
2022/01/20	9	69.18	9	69.21	69.20	0	69,315	0.00%
2022/01/19	3	69.43	1	70.00	69.90	2	69,702	0.00%
2022/01/18	2	70.30	2	70.90	70.50	0	70,003	0.00%
2022/01/17	4	71.20	4	71.20	70.60	0	72,127	0.00%
2022/01/14	9	68.42	8	68.28	69.00	1	75,490	0.00%
2022/01/13	9	71.59	8	71.71	71.00	1	76,728	0.00%
2022/01/12	6	72.57	6	72.00	72.00	0	76,617	0.00%
2022/01/11	11	75.36	42	73.37	72.30	-31	76,497	-0.04%
2022/01/10	2.2	77.83	3.1	79.12	79.60	-0.9	75,611	0.00%
2022/01/07	12	80.20	9	78.54	78.00	3	75,101	0.00%
2022/01/06	4	81.18	3	81.97	82.00	1	74,186	0.00%
2022/01/05	19	82.70	4	82.38	81.60	15	73,565	0.02%
2022/01/04	27	86.36	21	86.29	84.60	6	72,904	0.01%
2022/01/03	32.1	86.72	13	85.17	86.00	19.1	71,769	0.03%
2021/12/30	2	84.45	1	85.00	84.80	1	70,921	0.00%
2021/12/29	4	83.70	3	84.20	85.80	1	70,467	0.00%
2021/12/28	9	84.03	9	84.82	83.00	0	69,792	0.00%
2021/12/27	28	86.50	49	86.43	85.60	-21	69,030	-0.03%
2021/12/24	27	88.00	15.2	87.22	86.40	11.8	68,493	0.02%
2021/12/23	10	86.18	14	86.46	87.10	-4	66,633	-0.01%
2021/12/22	37	85.99	30	85.91	83.80	7	65,222	0.01%
2021/12/21	14	83.86	8	84.18	83.00	6	63,397	0.01%
2021/12/20	12	81.37	21.8	82.43	84.90	-9.8	62,609	-0.02%
2021/12/17	10	81.10	14	81.45	80.80	-4	61,374	-0.01%
2021/12/16	12	81.51	18	82.22	83.30	-6	60,439	-0.01%
2021/12/15	21	77.05	21	77.77	80.10	0	59,346	0.00%
2021/12/14	11	76.22	10	76.92	75.70	1	58,582	0.00%
2021/12/13	9	80.49	8	81.29	80.10	1	57,890	0.00%
2021/12/10	22	81.03	21	81.41	80.70	1	57,413	0.00%
2021/12/09	36	82.09	31.1	82.39	81.30	4.9	56,784	0.01%
2021/12/08	18.2	83.20	20	83.11	81.30	-1.8	55,622	0.00%
2021/12/07	30	86.95	21	86.71	84.00	9	54,330	0.02%
2021/12/06	9.2	85.45	6	85.67	86.10	3.2	52,273	0.01%
2021/12/03	23	85.20	35	84.63	85.20	-12	50,932	-0.02%
2021/12/02	24	82.01	18	82.38	80.20	6	48,676	0.01%
2021/12/01	8	78.18	12.2	80.91	83.40	-4.2	47,284	-0.01%
2021/11/30	20	80.26	18	80.49	77.50	2	45,911	0.00%
2021/11/29	11	75.63	18	76.17	78.00	-7	44,541	-0.02%
2021/11/26	26	78.09	21	79.05	77.80	5	43,241	0.01%
2021/11/25	44	82.39	128	81.45	81.00	-84	41,666	-0.20%	大賣/
2021/11/24	36	79.61	132	79.69	79.40	-96	39,840	-0.24%	大賣/
2021/11/23	286	79.69	85.7	80.82	78.40	200.3	38,800	0.52%	大買/鉅額交易
2021/11/22	17	87.88	19	87.91	86.70	-2	36,977	-0.01%
2021/11/19	64	88.27	66	88.19	87.60	-2	35,950	-0.01%
2021/11/18	54	86.39	54	86.55	86.10	0	33,342	0.00%
2021/11/17	67	84.78	62	84.85	87.50	5	31,980	0.02%
2021/11/16	42	86.71	40.1	86.87	82.10	1.9	29,613	0.01%
2021/11/15	141.6	94.03	147.1	94.56	90.90	-5.5	27,416	-0.02%	大買/大賣/
2021/11/12	78.1	87.01	48	86.57	90.90	30.1	23,622	0.13%
2021/11/11	7	82.41	12	83.36	82.70	-5	20,738	-0.02%
2021/11/10	5	89.00	1	83.00	89.60	4	20,223	0.02%
2021/11/09	5	82.60	0	0.00	81.50	5	19,998	0.03%
2021/11/08	3	73.20	26	70.26	77.00	-23	19,674	-0.12%
2021/11/05	0	0.00	5	69.70	70.00	-5	19,478	-0.03%
2021/11/03	16	65.29	14	69.43	71.20	2	19,313	0.01%
2021/11/02	72	71.56	2	67.40	68.20	70	18,997	0.37%
2021/11/01	24	68.85	5	71.16	72.10	19	18,681	0.10%
2021/10/29	0	0.00	8	63.24	65.60	-8	18,466	-0.04%
2021/10/28	1	60.50	63	59.66	59.70	-62	18,452	-0.34%
2021/10/27	7	59.33	4	59.30	60.00	3	18,184	0.02%
2021/10/26	0	0.00	10.1	55.13	58.30	-10.1	17,528	-0.06%
2021/10/25	33	53.08	27	52.86	53.00	6	16,933	0.04%
2021/10/22	43.1	51.31	30	51.82	52.50	13.1	14,480	0.09%
2021/10/21	11.2	47.23	11	47.43	48.25	0.2	10,349	0.00%
2021/10/20	9	41.17	15	43.33	43.90	-6	8,083	-0.07%
2021/10/19	10	39.43	14	39.67	39.95	-4	7,487	-0.05%
2021/10/18	3	37.10	31	37.75	38.40	-28	6,797	-0.41%
2021/10/14	1	34.10	0	0.00	34.05	1	6,485	0.02%
2021/10/08	1	35.00	0	0.00	34.85	1	6,549	0.02%
2021/10/07	3	36.10	3	35.40	35.95	0	6,559	0.00%
2021/10/01	10	35.80	0	0.00	34.90	10	6,716	0.15%
2021/09/30	5	36.50	0	0.00	36.80	5	6,735	0.07%
2021/09/29	1	36.70	0	0.00	36.65	1	6,833	0.01%
2021/09/27	0	0.00	3	39.00	37.85	-3	6,787	-0.04%
2021/09/17	5	37.98	0	0.00	37.40	5	7,059	0.07%
2021/09/16	33	37.82	41	38.02	38.40	-8	6,981	-0.11%
2021/09/14	11	37.31	41	37.28	36.90	-30	6,957	-0.43%
2021/09/13	30	37.85	2	36.35	37.85	28	6,938	0.40%
2021/09/08	1	34.70	0	0.00	34.40	1	7,245	0.01%
2021/09/02	3	36.40	3	36.08	35.55	0	8,282	0.00%
2021/08/31	2	35.45	0	0.00	35.55	2	8,541	0.02%
2021/08/24	0	0.00	1	36.15	35.25	-1	9,016	-0.01%
2021/08/19	3	34.75	0	0.00	34.65	3	9,207	0.03%
2021/08/12	5	38.05	0	0.00	37.70	5	9,542	0.05%
2021/08/11	20	37.60	0	0.00	37.80	20	9,679	0.21%
2021/08/06	0	0.00	4	41.45	40.35	-4	10,073	-0.04%
2021/08/05	0	0.00	2	41.43	41.90	-2	10,230	-0.02%
2021/08/04	3	41.65	6	41.70	41.55	-3	10,568	-0.03%
2021/08/03	0	0.00	12	40.78	41.45	-12	10,726	-0.11%
2021/08/02	2	39.70	4	39.70	39.95	-2	10,541	-0.02%
2021/07/30	0	0.00	19	38.96	39.25	-19	10,549	-0.18%
2021/07/29	6	36.20	50	36.50	37.90	-44	10,492	-0.42%
2021/07/28	41	35.39	0	0.00	35.35	41	10,650	0.38%
2021/07/27	0	0.00	1	38.00	36.75	-1	11,139	-0.01%
2021/07/26	0	0.00	2	37.88	38.00	-2	11,536	-0.02%
2021/07/21	1	36.00	0	0.00	36.45	1	12,772	0.01%
2021/07/20	1	36.80	0	0.00	36.85	1	13,624	0.01%
2021/07/16	3	37.60	0	0.00	37.60	3	14,660	0.02%
2021/07/15	2	37.70	1	38.20	38.05	1	15,033	0.01%
2021/07/14	3	37.20	0	0.00	36.60	3	15,345	0.02%
2021/07/13	6	38.08	3	38.15	37.40	3	16,141	0.02%
2021/07/12	3	38.10	0	0.00	37.80	3	16,954	0.02%
2021/07/08	1	38.00	6	39.04	37.95	-5	17,835	-0.03%
2021/07/07	6	38.63	0	0.00	38.15	6	18,004	0.03%
2021/07/06	1	38.50	0	0.00	38.30	1	18,135	0.01%
2021/07/05	5	39.05	0	0.00	39.75	5	18,084	0.03%
2021/07/02	4	39.20	4	38.90	38.85	0	18,091	0.00%
2021/07/01	1	39.05	0	0.00	38.45	1	18,302	0.01%
2021/06/29	1	39.60	0	0.00	39.20	1	18,468	0.01%
2021/06/25	0	0.00	5	40.92	40.50	-5	18,401	-0.03%
2021/06/23	5	40.42	1	40.55	40.80	4	18,455	0.02%
2021/06/22	1	40.65	6	39.78	39.50	-5	18,352	-0.03%
2021/06/21	6	40.33	0	0.00	40.35	6	18,246	0.03%
2021/06/18	2	41.08	2	41.08	39.95	0	18,080	0.00%
2021/06/17	1	40.45	3	40.50	40.60	-2	17,986	-0.01%
2021/06/16	2	40.60	0	0.00	40.10	2	17,926	0.01%
2021/06/15	2	40.70	2	41.80	41.95	0	17,718	0.00%
2021/06/11	10	39.04	20	39.43	40.00	-10	17,336	-0.06%
2021/06/10	4	37.28	1	37.00	38.15	3	17,007	0.02%
2021/06/09	3	37.42	4	37.53	37.20	-1	16,904	-0.01%
2021/06/08	1	36.00	0	0.00	36.30	1	16,667	0.01%
2021/06/04	0	0.00	1	37.00	36.65	-1	16,664	-0.01%
2021/06/03	1	37.15	0	0.00	37.25	1	16,671	0.01%
2021/06/02	2	36.40	4	37.13	36.40	-2	16,689	-0.01%
2021/06/01	4	38.05	2	37.98	37.25	2	16,592	0.01%
2021/05/31	1	36.90	0	0.00	37.05	1	16,440	0.01%
2021/05/28	1	36.85	5	36.52	36.40	-4	16,429	-0.02%
2021/05/26	6	35.98	2	35.40	35.75	4	16,338	0.02%
2021/05/25	1	36.10	4	35.35	35.50	-3	16,250	-0.02%
2021/05/24	2	35.18	2	35.35	35.25	0	16,189	0.00%
2021/05/21	2	34.60	1	35.00	34.65	1	16,131	0.01%
2021/05/20	1	35.25	2	33.83	33.70	-1	16,144	-0.01%
2021/05/19	1.1	33.80	1	34.00	34.25	0.1	15,972	0.00%
2021/05/18	1	33.20	1	33.65	34.25	0	15,837	0.00%
2021/05/17	2	33.03	1	32.70	32.10	1	15,722	0.01%
2021/05/14	70	35.05	1	35.00	34.50	69	15,490	0.45%
2021/05/13	10	35.95	75	35.60	35.05	-65	15,242	-0.43%
2021/05/12	36	36.48	34	36.98	36.25	2	14,940	0.01%
2021/05/11	20	38.00	21	38.95	38.00	-1	14,462	-0.01%
2021/05/10	3	40.55	6	40.55	40.55	-3	14,152	-0.02%
2021/05/07	22	40.61	24	40.95	40.50	-2	14,117	-0.01%
2021/05/06	23	39.58	1	40.50	39.65	22	13,953	0.16%
2021/05/05	14	39.85	15	39.82	39.45	-1	13,762	-0.01%
2021/05/04	13	39.95	12	40.45	40.60	1	13,491	0.01%
2021/05/03	30	42.39	39	42.92	42.15	-9	12,947	-0.07%
2021/04/29	34	42.33	25	42.39	41.60	9	12,558	0.07%
2021/04/28	54	44.02	57	43.85	43.10	-3	12,112	-0.02%
2021/04/27	18	42.92	18	43.17	43.15	0	11,739	0.00%
2021/04/26	10	44.14	11	44.99	44.70	-1	11,342	-0.01%
2021/04/23	13	40.08	34	41.13	41.80	-21	10,462	-0.20%
2021/04/22	2	39.93	3	40.37	38.00	-1	9,884	-0.01%
2021/04/21	29	40.89	4	40.81	40.60	25	9,433	0.27%
2021/04/20	0	0.00	4	39.25	39.95	-4	9,050	-0.04%
2021/04/19	12	40.48	9.1	40.67	40.10	2.9	8,710	0.03%
2021/04/16	9	38.33	21	39.29	39.45	-12	7,903	-0.15%
2021/04/15	4	33.44	7	34.91	35.90	-3	7,040	-0.04%
2021/04/13	0	0.00	4	33.45	33.10	-4	6,203	-0.06%
2021/04/12	3	32.35	0	0.00	32.80	3	5,987	0.05%
2021/04/09	0	0.00	2	31.43	31.50	-2	5,789	-0.03%
2021/04/08	1	31.50	0	0.00	31.45	1	5,763	0.02%
2021/04/07	4	31.99	6	31.70	31.45	-2	5,728	-0.03%
2021/04/06	0.1	31.25	2	31.00	30.95	-1.9	5,545	-0.03%
2021/04/01	6	31.18	11	31.16	31.20	-5	5,507	-0.09%
2021/03/31	1	30.70	2	31.05	30.85	-1	5,291	-0.02%
2021/03/30	3	29.95	3	29.50	29.70	0	5,047	0.00%
2021/03/29	0	0.00	2	29.78	29.70	-2	5,032	-0.04%
2021/03/24	1	29.00	0	0.00	29.05	1	5,108	0.02%
2021/03/19	0	0.00	20	29.00	29.10	-20	5,107	-0.39%
2021/03/16	1	28.85	0	0.00	28.80	1	5,284	0.02%
2021/03/12	0	0.00	3	28.90	28.75	-3	5,570	-0.05%
2021/03/11	3	29.10	0	0.00	29.00	3	5,683	0.05%
2021/03/10	1	28.30	0	0.00	28.50	1	5,756	0.02%
2021/03/08	0	0.00	1	28.10	28.10	-1	6,033	-0.02%
2021/03/04	0	0.00	10	28.80	28.80	-10	6,133	-0.16%
2021/02/25	0	0.00	10	29.00	29.15	-10	6,251	-0.16%
2021/02/24	10	28.75	6	28.78	28.75	4	6,335	0.06%
2021/02/23	6	28.95	110	29.01	29.05	-104	6,537	-1.59%	大賣/鉅額交易
2021/02/22	6	28.74	22	29.20	29.35	-16	6,546	-0.24%
2021/02/19	6	28.38	0	0.00	28.30	6	6,546	0.09%
2021/02/18	11	28.40	0	0.00	28.60	11	6,541	0.17%
2021/02/05	0	0.00	7	28.16	28.00	-7	6,498	-0.11%
2021/02/03	2	28.40	0	0.00	28.35	2	6,522	0.03%
2021/01/27	2	28.05	0	0.00	28.20	2	6,506	0.03%
2021/01/21	0	0.00	8	28.20	28.00	-8	6,408	-0.12%
2021/01/18	30	29.20	0	0.00	29.40	30	6,285	0.48%
2021/01/15	0	0.00	1	30.05	29.80	-1	6,253	-0.02%
2021/01/14	5	30.30	1	30.10	30.10	4	6,205	0.06%
2021/01/13	4	29.85	14	29.54	29.75	-10	6,175	-0.16%
2021/01/12	25	29.42	0	0.00	29.40	25	6,141	0.41%
2021/01/11	5	29.55	57	30.06	30.10	-52	6,098	-0.85%
2021/01/08	63	29.86	13	29.62	29.55	50	6,060	0.82%
2021/01/06	20	30.10	31	30.17	30.00	-11	5,955	-0.18%
2021/01/05	81	30.95	0	0.00	30.85	81	5,853	1.38%
2021/01/04	51	30.81	50	31.35	31.40	1	5,805	0.02%
2020/12/28	0	0.00	32	31.06	31.20	-32	5,705	-0.56%
2020/12/25	1	30.85	20	30.85	30.55	-19	5,630	-0.34%
2020/12/22	50	30.62	0	0.00	30.05	50	5,630	0.89%
2020/12/18	2	31.45	11	31.45	31.35	-9	5,590	-0.16%
2020/12/17	7	31.19	7	31.29	31.20	0	5,477	0.00%
2020/12/16	2	30.83	2	30.98	31.25	0	5,463	0.00%
2020/12/15	0	0.00	2	31.50	30.55	-2	5,455	-0.04%
2020/12/14	0	0.00	39	31.47	31.45	-39	5,418	-0.72%
2020/12/11	53	30.93	2.1	31.07	30.90	50.9	5,397	0.94%
2020/12/10	0	0.00	6	31.95	31.60	-6	5,361	-0.11%
2020/12/09	0	0.00	12	32.08	32.45	-12	5,222	-0.23%
2020/12/08	11	31.80	14	32.19	31.80	-3	5,085	-0.06%
2020/12/07	0	0.00	7	31.67	31.70	-7	5,005	-0.14%
2020/12/04	17	31.29	10	31.50	31.30	7	4,944	0.14%
2020/12/03	1	32.50	6	32.65	32.05	-5	4,829	-0.10%
2020/12/02	1	31.20	40	31.70	31.50	-39	4,736	-0.82%
2020/12/01	4	31.63	14	31.46	31.30	-10	4,723	-0.21%
2020/11/30	0	0.00	10	31.60	31.30	-10	4,715	-0.21%
2020/11/27	1	31.00	0	0.00	31.00	1	4,718	0.02%
2020/11/25	51	31.20	4	31.01	30.60	47	4,826	0.97%
2020/11/23	6	30.50	0	0.00	30.25	6	4,833	0.12%
2020/11/20	3	29.55	3	30.80	30.45	0	4,811	0.00%
2020/11/18	3	29.25	13	29.33	29.40	-10	4,566	-0.22%
2020/11/13	5	28.55	6	28.60	28.60	-1	4,612	-0.02%
2020/11/11	6	28.80	6	29.04	29.15	0	4,650	0.00%
2020/11/10	5	29.12	15	28.96	29.30	-10	4,643	-0.22%
2020/11/09	13	28.55	3	29.10	28.60	10	4,601	0.22%
2020/11/06	0	29.00	1	29.15	28.80	-1	4,597	-0.02%
2020/11/03	0	0.00	2	28.60	28.65	-2	4,771	-0.04%
2020/10/30	1	28.40	0	0.00	28.70	1	4,970	0.02%
2020/10/28	0	0.00	1	29.20	29.00	-1	5,093	-0.02%
2020/10/27	6	29.45	5	29.33	29.25	1	5,119	0.02%
2020/10/22	1	28.75	0	0.00	28.70	1	5,302	0.02%
2020/10/21	0	0.00	1	29.00	28.75	-1	5,398	-0.02%
2020/10/16	1	28.95	0	0.00	28.60	1	5,630	0.02%
2020/10/12	0	0.00	13	29.20	29.20	-13	5,949	-0.22%
2020/10/07	2	29.50	0	0.00	29.50	2	6,051	0.03%
2020/10/05	0	0.00	2	28.80	28.90	-2	6,176	-0.03%
2020/09/29	0	0.00	1	28.55	28.60	-1	6,436	-0.02%
2020/09/25	3	28.28	0	0.00	28.35	3	6,782	0.04%
2020/09/24	2	28.73	0	0.00	28.35	2	6,839	0.03%
2020/09/22	6	29.73	0	0.00	29.60	6	7,288	0.08%
2020/09/18	3	30.25	0	0.00	30.10	3	7,613	0.04%
2020/09/16	4	30.94	0	0.00	30.50	4	7,675	0.05%
2020/09/15	0	0.00	50	31.15	30.70	-50	7,687	-0.65%
2020/09/11	0	0.00	1	30.40	30.25	-1	8,004	-0.01%
2020/09/10	1	30.70	0	0.00	30.55	1	8,207	0.01%
2020/09/09	3	30.68	6	30.73	31.00	-3	8,241	-0.04%
2020/09/08	5	30.48	0	0.00	30.45	5	8,310	0.06%
2020/09/07	82	31.05	35	31.54	31.00	47	8,379	0.56%
2020/09/04	6	30.28	0	0.00	30.60	6	8,293	0.07%
2020/09/03	0	0.00	1	30.50	30.55	-1	8,287	-0.01%
2020/09/02	2	30.90	8	30.80	30.80	-6	8,260	-0.07%
2020/09/01	0	0.00	1	30.20	30.45	-1	8,207	-0.01%
2020/08/31	1	30.50	5	31.00	30.10	-4	8,182	-0.05%
2020/08/28	6	30.11	0	0.00	30.00	6	8,058	0.07%
2020/08/27	7	30.11	0	0.00	29.80	7	8,063	0.09%
2020/08/26	0	0.00	4	29.88	30.05	-4	7,941	-0.05%
2020/08/24	3	29.13	0	0.00	28.90	3	7,983	0.04%
2020/08/21	5	28.50	8	28.56	28.80	-3	8,070	-0.04%
2020/08/20	4	28.09	0	0.00	28.10	4	8,171	0.05%
2020/08/18	0	0.00	2	29.75	29.75	-2	8,281	-0.02%
2020/08/13	0	0.00	2	29.50	29.45	-2	8,271	-0.02%
2020/08/12	0	0.00	7	29.85	29.75	-7	8,262	-0.08%
2020/08/10	3	30.50	5	30.45	30.45	-2	8,272	-0.02%
2020/08/06	14	31.05	0	0.00	31.05	14	8,239	0.17%
2020/07/30	0	0.00	10	30.00	29.90	-10	8,131	-0.12%
2020/07/29	2	29.40	0	0.00	29.50	2	8,105	0.02%
2020/07/28	10	29.60	6	29.60	28.95	4	8,104	0.05%
2020/07/27	0	0.00	2	30.23	30.05	-2	8,020	-0.02%
2020/07/24	4	31.56	3	31.05	30.75	1	7,968	0.01%
2020/07/22	1	31.50	1	31.50	31.25	0	7,899	0.00%
2020/07/17	15	30.64	15	31.00	31.00	0	7,761	0.00%
2020/07/10	12	31.56	2	31.83	31.30	10	7,843	0.13%
2020/07/08	5	33.60	3	33.50	33.45	2	7,696	0.03%
2020/07/07	19	33.88	0	0.00	32.95	19	7,652	0.25%
2020/07/06	0	0.00	1	33.30	33.10	-1	7,565	-0.01%
2020/07/03	1	33.05	1	32.30	32.40	0	7,551	0.00%
2020/07/02	11	32.53	1	32.80	32.50	10	7,536	0.13%
2020/07/01	5	33.43	7	32.92	32.35	-2	7,466	-0.03%
2020/06/30	5	30.76	13	32.67	33.15	-8	7,086	-0.11%
2020/06/24	1	30.55	0	0.00	30.50	1	6,829	0.01%
2020/06/19	7	30.40	0	0.00	30.30	7	6,947	0.10%
2020/06/18	1	30.80	0	0.00	30.80	1	6,746	0.01%
2020/06/17	3	30.60	2	31.20	30.75	1	6,739	0.01%
2020/06/15	1	29.95	12	29.75	29.70	-11	7,172	-0.15%
2020/06/12	16	28.68	1	28.90	29.15	15	7,177	0.21%
2020/06/09	0	0.00	1	30.20	30.15	-1	7,462	-0.01%
2020/06/05	1	30.30	0	0.00	30.15	1	7,587	0.01%
2020/06/02	0	0.00	2	30.08	30.00	-2	7,759	-0.03%
2020/05/28	1	29.75	0	0.00	29.60	1	8,077	0.01%
2020/05/27	1	30.60	1	30.55	30.70	0	8,086	0.00%
2020/05/26	3	30.10	2	30.00	30.00	1	8,123	0.01%
2020/05/25	0	0.00	2	29.50	29.50	-2	8,136	-0.02%
2020/05/22	0	0.00	10	28.25	28.10	-10	8,028	-0.12%
2020/05/19	0	0.00	1	28.30	28.65	-1	8,101	-0.01%
2020/05/14	1	28.55	0	0.00	28.20	1	8,040	0.01%
2020/05/13	2	29.20	3	29.17	29.15	-1	7,992	-0.01%
2020/05/06	4	30.10	2	29.78	29.70	2	7,842	0.03%
2020/05/05	0	0.00	3	29.35	29.40	-3	7,803	-0.04%
2020/04/30	5	30.05	0	0.00	30.00	5	7,805	0.06%
2020/04/29	0	0.00	5	30.00	29.85	-5	7,858	-0.06%
2020/04/17	1	29.95	0	0.00	30.05	1	7,769	0.01%
2020/04/15	0	31.20	0	0.00	31.20	0	7,598	0.00%
2020/04/13	3	30.38	3	30.60	30.60	0	7,578	0.00%
2020/04/10	1	29.80	1	29.95	30.40	0	7,528	0.00%
2020/04/09	1	30.65	1	30.75	29.70	0	7,544	0.00%
2020/04/08	1	30.25	1	30.35	30.35	0	7,478	0.00%
2020/04/07	0	0.00	2	29.35	29.25	-2	7,348	-0.03%
2020/03/25	1	29.35	30	28.65	28.90	-29	8,151	-0.36%
2020/03/24	1	28.50	0	0.00	28.40	1	8,194	0.01%
2020/03/23	2	28.00	0	0.00	27.70	2	8,536	0.02%
2020/03/20	30	30.05	0	0.00	29.45	30	8,940	0.34%
2020/03/19	13	27.36	15	26.58	28.40	-2	9,253	-0.02%
2020/03/18	0	0.00	1	27.25	26.95	-1	8,872	-0.01%
2020/03/17	0	0.00	5	26.97	26.95	-5	9,000	-0.06%
2020/03/16	0	0.00	1	27.00	27.00	-1	8,874	-0.01%
2020/03/13	3	29.00	1	28.90	29.75	2	8,709	0.02%
2020/03/10	1	35.75	0	0.00	35.80	1	8,328	0.01%
2020/03/09	3	36.63	2	36.50	35.60	1	8,248	0.01%
2020/03/06	0	0.00	3	37.50	37.55	-3	8,123	-0.04%
2020/03/05	1	37.85	1	38.15	36.90	0	8,060	0.00%
2020/03/03	3	37.58	1	38.25	37.45	2	7,867	0.03%
2020/03/02	0	0.00	2	36.25	36.40	-2	7,673	-0.03%
2020/02/27	3	35.85	0	0.00	35.00	3	7,547	0.04%
2020/02/26	11	36.62	11	36.57	36.50	0	7,373	0.00%
2020/02/24	0	0.00	3	35.00	34.90	-3	7,183	-0.04%
2020/02/21	7	35.99	4	36.05	35.45	3	7,171	0.04%
2020/02/18	1	34.65	0	0.00	34.75	1	7,057	0.01%
2020/02/17	6	34.40	0	0.00	34.60	6	7,086	0.08%
2020/02/13	1	34.55	2	34.55	34.15	-1	7,087	-0.01%
2020/02/12	0	0.00	4	34.38	34.15	-4	7,121	-0.06%
2020/02/10	5	32.85	0	0.00	33.05	5	7,237	0.07%
2020/02/06	2	34.00	10	33.90	34.20	-8	7,237	-0.11%
2020/02/05	1	33.70	0	0.00	33.60	1	7,244	0.01%
2020/02/04	10	33.40	5	33.06	33.50	5	7,220	0.07%
2020/02/03	1	31.90	0	0.00	33.00	1	7,249	0.01%
2020/01/30	5	35.05	5	34.40	34.20	0	7,193	0.00%
2020/01/15	3	37.95	5	37.96	37.35	-2	7,445	-0.03%
2020/01/10	1	36.50	1	36.50	36.65	0	7,450	0.00%
2020/01/08	0	0.00	10	36.20	36.15	-10	7,466	-0.13%
2020/01/07	5	37.13	0	0.00	37.00	5	7,476	0.07%
2020/01/06	11	38.33	4	38.25	38.20	7	7,443	0.09%
2020/01/03	0	0.00	5	38.37	38.15	-5	7,509	-0.07%
2019/12/31	1	38.40	0	0.00	38.45	1	7,597	0.01%
2019/12/27	1	38.75	1	38.90	38.50	0	7,650	0.00%
2019/12/26	2	38.30	2	38.40	38.40	0	7,510	0.00%
2019/12/25	1	39.05	1	39.50	38.90	0	7,446	0.00%
2019/12/24	1	38.75	0	0.00	38.75	1	7,452	0.01%
2019/12/23	9	39.56	28	40.00	39.20	-19	7,343	-0.26%
2019/12/20	5	38.94	5	38.99	39.00	0	6,899	0.00%
2019/12/17	4	38.45	5	38.86	38.00	-1	6,134	-0.02%
2019/12/16	12	36.52	87	37.42	39.10	-75	5,802	-1.29%
2019/12/13	0	0.00	25	35.63	35.55	-25	5,577	-0.45%
2019/12/12	23	36.65	23	37.27	36.40	0	5,540	0.00%
2019/12/05	1	35.50	0.1	35.85	35.85	0.9	5,489	0.02%
2019/12/02	1	35.35	0	0.00	35.40	1	5,569	0.02%
2019/11/27	0	0.00	1	36.15	35.90	-1	5,556	-0.02%
2019/11/20	0	0.00	1	34.75	34.75	-1	5,526	-0.02%
2019/11/18	1	35.30	0	0.00	35.50	1	5,514	0.02%
2019/11/14	10	34.20	0	0.00	34.35	10	5,518	0.18%
2019/11/11	1	35.00	0	0.00	34.65	1	5,626	0.02%
2019/11/08	12	36.04	6	36.00	35.75	6	5,640	0.11%
2019/11/06	3	37.60	0	0.00	36.90	3	5,686	0.05%
2019/11/05	2	37.70	2	37.53	37.50	0	5,984	0.00%
2019/11/01	0	0.00	10	37.03	37.30	-10	6,039	-0.17%
2019/10/31	0	0.00	5	37.14	36.80	-5	6,132	-0.08%
2019/10/30	0	0.00	1	37.60	37.50	-1	6,142	-0.02%
2019/10/25	1	38.70	0	0.00	38.75	1	6,201	0.02%
2019/10/24	2	38.95	3	39.10	39.25	-1	6,162	-0.02%
2019/10/23	1	38.65	1	38.55	38.50	0	6,182	0.00%
2019/10/22	2	38.33	0	0.00	38.00	2	6,083	0.03%
2019/10/21	0	0.00	1	37.85	38.10	-1	6,093	-0.02%
2019/10/18	20.1	38.10	20	38.60	37.90	0.1	6,115	0.00%
2019/10/17	0	0.00	2	38.05	38.10	-2	6,146	-0.03%
2019/10/16	1	37.60	0	0.00	37.50	1	6,336	0.02%
2019/10/15	7	38.45	7	37.95	37.95	0	6,533	0.00%
2019/10/14	0	0.00	1	38.45	38.25	-1	6,572	-0.02%
2019/10/08	0	0.00	30	38.30	38.25	-30	6,479	-0.46%
2019/10/07	3	37.70	10	37.67	37.50	-7	6,469	-0.11%
2019/10/04	13	37.10	6	36.95	36.85	7	6,431	0.11%
2019/10/02	3	36.20	3	36.05	36.05	0	6,775	0.00%
2019/09/27	0	0.00	3	36.68	35.50	-3	6,765	-0.04%
2019/09/26	6	37.19	0	0.00	36.70	6	6,700	0.09%
2019/09/25	1	37.00	1	37.10	36.65	0	6,722	0.00%
2019/09/24	0	0.00	30	37.90	37.60	-30	6,712	-0.45%
2019/09/23	1	38.05	1	38.25	37.65	0	6,702	0.00%
2019/09/20	0	0.00	1	38.00	37.70	-1	6,702	-0.01%
2019/09/19	1	37.85	0	0.00	37.50	1	6,640	0.02%
2019/09/18	10	38.59	4	38.99	38.55	6	6,601	0.09%
2019/09/11	10	36.04	30	36.77	37.25	-20	6,393	-0.31%
2019/09/09	0	0.00	1	36.60	36.75	-1	6,308	-0.02%
2019/09/04	0	0.00	15	35.30	35.25	-15	6,445	-0.23%
2019/09/03	0	0.00	3	34.80	34.75	-3	6,550	-0.05%
2019/08/28	0	0.00	5	34.70	34.75	-5	6,702	-0.07%
2019/08/27	0	0.00	20	34.90	34.40	-20	6,781	-0.29%
2019/08/22	1	34.00	0	0.00	34.05	1	6,845	0.01%
2019/08/20	20	33.80	0	0.00	33.75	20	6,914	0.29%
2019/08/16	0	0.00	10	34.20	34.20	-10	6,984	-0.14%
2019/08/14	3	33.38	0	0.00	33.25	3	7,095	0.04%
2019/08/13	20	32.60	0	0.00	32.65	20	7,071	0.28%
2019/08/12	3	32.70	1	32.95	33.25	2	7,124	0.03%
2019/08/08	10	33.10	0	0.00	32.85	10	7,143	0.14%
2019/08/07	1	33.05	0	0.00	33.00	1	7,184	0.01%
2019/08/06	20	35.90	0	0.00	35.85	20	7,017	0.29%
2019/08/02	2	37.10	0	0.00	36.80	2	7,279	0.03%
2019/07/31	4	38.86	4	38.95	38.85	0	7,567	0.00%
2019/07/26	0	0.00	1	40.25	40.25	-1	8,005	-0.01%
2019/07/25	0	0.00	1	40.20	40.25	-1	8,165	-0.01%
2019/07/24	4	39.74	4	39.45	39.35	0	8,097	0.00%
2019/07/19	0	0.00	2	39.70	39.15	-2	8,258	-0.02%
2019/07/18	50	39.60	1	39.80	39.55	49	8,268	0.59%
2019/07/17	0	0.00	54	40.47	40.55	-54	8,135	-0.66%
2019/07/16	1	39.60	0	0.00	39.40	1	8,035	0.01%
2019/07/11	1	39.15	1	39.30	39.20	0	8,562	0.00%
2019/07/10	2	38.90	2	38.80	38.65	0	8,614	0.00%
2019/07/08	32	38.91	31	39.45	39.00	1	9,049	0.01%
2019/07/05	1	37.45	0	0.00	37.50	1	9,086	0.01%
2019/07/04	0	0.00	1	37.25	37.10	-1	10,207	-0.01%
2019/07/03	1	37.50	0	0.00	37.00	1	10,571	0.01%
2019/07/01	0	0.00	1	36.95	36.85	-1	11,031	-0.01%
2019/06/27	0	0.00	1	37.00	36.70	-1	11,501	-0.01%
2019/06/25	4	37.64	3	37.40	36.75	1	11,834	0.01%
2019/06/24	0	0.00	5	37.24	37.40	-5	11,963	-0.04%
2019/06/21	2	37.10	22	37.60	37.20	-20	12,065	-0.17%
2019/06/20	4	37.25	35	37.44	37.10	-31	12,189	-0.25%
2019/06/19	51	37.09	2	36.73	37.05	49	12,635	0.39%
2019/06/18	1	36.30	0.3	36.40	36.10	0.7	12,760	0.01%
2019/06/17	2	36.95	3.3	36.92	36.50	-1.3	13,098	-0.01%
2019/06/14	6	37.11	5	36.90	36.90	1	13,916	0.01%
2019/06/13	1	36.95	21	37.12	36.80	-20	14,624	-0.14%
2019/06/12	1	36.05	0	0.00	36.25	1	14,754	0.01%
2019/06/10	3	35.55	3	35.40	35.50	0	14,813	0.00%
2019/06/05	0	0.00	40	35.68	34.85	-40	14,952	-0.27%
2019/06/04	1	35.00	40	35.51	35.15	-39	14,982	-0.26%
2019/06/03	80	35.05	1	35.20	35.10	79	15,244	0.52%
2019/05/31	2	36.65	0	0.00	36.10	2	15,195	0.01%
2019/05/30	3	36.23	3	36.10	36.25	0	15,280	0.00%
2019/05/28	3	36.40	3	36.10	36.05	0	15,485	0.00%
2019/05/23	18	35.58	3	35.50	35.65	15	16,183	0.09%
2019/05/22	6	36.58	6	36.23	36.10	0	16,253	0.00%
2019/05/21	7	35.11	8	36.46	36.65	-1	16,356	-0.01%
2019/05/20	1	34.70	2	34.65	34.55	-1	16,304	-0.01%
2019/05/16	1	36.00	5	36.30	35.50	-4	16,401	-0.02%
2019/05/15	2	36.70	0	0.00	36.70	2	16,463	0.01%
2019/05/14	5	35.60	0	0.00	35.65	5	16,506	0.03%
2019/05/13	2	35.75	0	0.00	35.40	2	16,473	0.01%
2019/05/10	20	36.70	1	35.90	36.45	19	16,462	0.12%
2019/05/09	2	38.00	4	37.48	37.20	-2	16,372	-0.01%
2019/05/08	1	38.45	9	36.90	37.50	-8	16,549	-0.05%
2019/05/07	58	39.14	51	39.46	39.20	7	16,842	0.04%
2019/05/06	61	41.65	32	42.09	41.50	29	16,539	0.18%
2019/05/03	0	0.00	2	42.70	42.90	-2	16,507	-0.01%
2019/05/02	2	43.03	82	42.71	43.05	-80	16,608	-0.48%
2019/04/26	35	41.43	2	41.45	41.20	33	16,896	0.20%
2019/04/25	46	42.15	4	41.86	42.00	42	17,209	0.24%
2019/04/24	9	42.35	1	43.00	42.45	8	17,234	0.05%
2019/04/23	2	42.55	2	42.78	42.60	0	17,276	0.00%
2019/04/22	1	43.40	12	43.70	43.15	-11	17,522	-0.06%
2019/04/19	37	42.25	104	42.93	42.70	-67	17,712	-0.38%	大賣/
2019/04/18	162	43.13	20	43.60	42.15	142	17,796	0.80%	大買/鉅額交易
2019/04/17	0	0.00	2	44.90	44.30	-2	17,877	-0.01%
2019/04/16	3	44.08	2	43.80	44.50	1	17,684	0.01%
2019/04/15	4	43.89	12	43.71	43.90	-8	17,630	-0.05%
2019/04/12	4	43.70	57	43.81	43.75	-53	17,456	-0.30%
2019/04/11	81	43.35	32	43.78	43.00	49	17,228	0.28%
2019/04/10	63	44.08	67	44.73	44.25	-4	16,912	-0.02%
2019/04/09	52	40.93	53	41.27	42.00	-1	15,995	-0.01%
2019/04/08	2	41.40	1	41.35	40.90	1	15,740	0.01%
2019/04/03	7	40.59	42	40.46	40.45	-35	15,536	-0.23%
2019/04/02	8	41.41	6	41.09	40.80	2	15,407	0.01%
2019/04/01	1	40.40	2	40.25	40.15	-1	15,066	-0.01%
2019/03/29	0	0.00	1	40.00	39.95	-1	14,931	-0.01%
2019/03/27	2	40.28	2	39.90	39.85	0	14,968	0.00%
2019/03/26	4	39.36	14	39.49	39.20	-10	14,863	-0.07%
2019/03/25	12	39.13	0	0.00	38.85	12	14,975	0.08%
2019/03/22	10	41.09	4	41.48	40.60	6	14,881	0.04%
2019/03/21	1	40.25	2	40.10	40.10	-1	14,527	-0.01%
2019/03/20	3	40.25	0	0.00	40.35	3	14,483	0.02%
2019/03/19	20	40.37	5	40.98	39.55	15	14,288	0.10%
2019/03/18	1	38.05	10	41.15	41.15	-9	13,620	-0.07%
2019/03/15	1	37.45	0	0.00	37.45	1	13,140	0.01%
2019/03/14	5	36.90	1	36.85	36.80	4	12,936	0.03%
2019/03/13	1	36.75	1	36.20	36.20	0	13,061	0.00%
2019/03/11	1	36.45	1	36.25	36.25	0	13,291	0.00%
2019/03/08	2	35.53	21	35.82	36.00	-19	13,536	-0.14%
2019/03/07	20	35.50	1	35.85	35.60	19	14,841	0.13%
2019/03/05	0	0.00	1	37.45	37.50	-1	15,338	-0.01%
2019/03/04	1	37.90	20	37.45	37.90	-19	15,348	-0.12%
2019/02/27	20	37.00	0	0.00	36.80	20	15,395	0.13%
2019/02/25	1	38.50	100	38.25	38.00	-99	15,655	-0.63%
2019/02/22	2	37.10	52	36.86	37.10	-50	15,441	-0.32%
2019/02/21	50	36.50	1	36.60	36.55	49	15,576	0.31%
2019/02/20	3	36.95	3	37.25	37.00	0	15,698	0.00%
2019/02/19	2	36.05	2	36.55	36.55	0	15,945	0.00%
2019/02/18	3	35.70	65	36.06	35.90	-62	16,167	-0.38%
2019/02/15	63	35.54	6	35.48	35.35	57	16,495	0.35%
2019/02/14	0	0.00	30	36.95	36.50	-30	17,457	-0.17%
2019/02/13	30	36.30	0	0.00	36.20	30	17,620	0.17%
2019/02/12	82	37.21	12	37.29	37.10	70	17,598	0.40%
2019/02/11	32	36.60	22	37.02	36.80	10	17,833	0.06%
2019/01/30	20	36.55	0	0.00	36.55	20	17,875	0.11%
2019/01/29	6	37.16	5	36.98	37.00	1	17,804	0.01%
2019/01/28	3	36.13	15	36.62	37.95	-12	17,508	-0.07%
2019/01/25	3	34.88	1	35.00	34.80	2	17,053	0.01%
2019/01/24	0	0.00	23	34.81	34.45	-23	17,031	-0.14%
2019/01/23	2	34.45	25	34.67	34.50	-23	17,032	-0.14%
2019/01/22	6	34.31	0	0.00	34.00	6	16,931	0.04%
2019/01/21	27	33.95	87	34.44	34.10	-60	16,789	-0.36%
2019/01/18	7	33.01	15	33.01	32.95	-8	16,517	-0.05%
2019/01/17	36	32.95	20	32.78	32.85	16	16,516	0.10%
2019/01/16	9	34.14	23	34.19	34.05	-14	16,348	-0.09%
2019/01/15	2	33.95	2	33.60	33.80	0	16,294	0.00%
2019/01/14	23	33.74	28	34.59	33.60	-5	16,235	-0.03%
2019/01/11	110	34.31	6	33.59	33.60	104	15,993	0.65%	大買/鉅額交易
2019/01/10	4	34.73	2	34.70	34.60	2	15,728	0.01%
2019/01/09	10	35.63	0	0.00	35.35	10	15,538	0.06%
2019/01/07	2	37.35	2	37.10	36.70	0	15,272	0.00%
2019/01/04	2	35.30	5	36.38	36.50	-3	15,269	-0.02%
2019/01/03	6	36.47	3	36.63	36.10	3	15,382	0.02%
2018/12/28	3	35.25	3	35.13	35.35	0	15,655	0.00%
2018/12/27	4	37.00	5	36.55	36.50	-1	15,552	-0.01%
2018/12/26	3	37.65	1	38.20	36.20	2	15,523	0.01%
2018/12/25	2	35.70	2	36.10	36.05	0	15,419	0.00%
2018/12/24	1	36.10	2	35.85	36.60	-1	15,423	-0.01%
2018/12/21	5	36.00	5	35.30	36.30	0	15,495	0.00%
2018/12/20	1	36.15	2	37.03	35.90	-1	15,428	-0.01%
2018/12/19	1	39.10	0	0.00	38.15	1	15,382	0.01%
2018/12/18	8	38.59	6	38.83	38.80	2	15,267	0.01%
2018/12/17	2	38.83	2	38.68	37.75	0	15,081	0.00%
2018/12/14	3	39.37	3	38.85	38.65	0	14,964	0.00%
2018/12/13	2	39.40	1	39.75	38.90	1	14,878	0.01%
2018/12/12	6	39.64	8	39.59	39.45	-2	14,731	-0.01%
2018/12/11	7	39.77	5	39.71	39.15	2	14,594	0.01%
2018/12/10	13	40.19	12	40.27	39.50	1	14,454	0.01%
2018/12/07	12	43.06	12	43.25	42.80	0	14,188	0.00%
2018/12/06	13	44.07	10	44.56	42.55	3	14,100	0.02%
2018/12/05	3	46.10	35	46.46	46.45	-32	13,891	-0.23%
2018/12/04	9	46.62	10	46.81	46.35	-1	13,879	-0.01%
2018/12/03	2	47.08	3	46.62	47.25	-1	13,881	-0.01%
2018/11/30	35	45.78	67	47.88	45.55	-32	13,493	-0.24%
2018/11/29	10	48.85	0	0.00	47.00	10	12,082	0.08%
2018/11/28	60	44.62	8	44.38	45.30	52	11,511	0.45%
2018/11/27	3	42.07	27	42.30	43.15	-24	11,258	-0.21%
2018/11/26	25	41.54	4	41.96	41.40	21	11,163	0.19%
2018/11/23	1	41.85	0	0.00	41.90	1	10,973	0.01%
2018/11/22	12	44.03	14	44.20	42.60	-2	10,822	-0.02%
2018/11/21	4	42.93	7	42.92	43.00	-3	10,409	-0.03%
2018/11/20	7	42.34	25	42.62	42.80	-18	10,156	-0.18%
2018/11/19	24	42.15	28	42.99	41.85	-4	9,861	-0.04%
2018/11/16	35	42.82	45	43.64	43.00	-10	9,654	-0.10%
2018/11/15	41	42.76	64	43.56	42.90	-23	9,436	-0.24%
2018/11/14	129	43.37	71	43.81	43.00	58	9,140	0.63%	大買/
2018/11/13	16	44.33	17	44.46	44.55	-1	8,732	-0.01%
2018/11/12	3	41.00	0	0.00	42.35	3	7,639	0.04%
2018/11/08	3	38.45	4	39.11	39.10	-1	7,418	-0.01%
2018/11/07	0	0.00	10.1	36.01	37.15	-10.1	7,128	-0.14%
2018/11/02	2	35.38	2	35.33	35.70	0	7,240	0.00%
2018/11/01	2	34.83	30	34.88	34.90	-28	7,135	-0.39%
2018/10/31	2	33.30	2	33.08	33.60	0	7,146	0.00%
2018/10/30	1	32.75	21	32.74	32.70	-20	7,060	-0.28%
2018/10/29	1	31.40	1	31.55	31.70	0	6,981	0.00%
2018/10/26	30	31.70	12	31.75	31.15	18	6,938	0.26%
2018/10/24	9	34.41	9	34.36	33.40	0	6,787	0.00%
2018/10/23	0	0.00	1	33.15	33.00	-1	6,567	-0.02%
2018/10/22	3	33.37	2	33.43	33.80	1	6,553	0.02%
2018/10/19	2	32.05	0	0.00	32.20	2	6,460	0.03%
2018/10/18	0	0.00	1	31.65	31.65	-1	6,359	-0.02%
2018/10/17	0	0.00	1	32.00	31.10	-1	6,306	-0.02%
2018/10/16	1	32.10	1	31.85	31.85	0	6,232	0.00%
2018/10/15	1	31.80	31	32.29	32.10	-30	6,185	-0.48%
2018/10/12	4	30.79	6	31.03	31.10	-2	6,113	-0.03%
2018/10/09	10	34.35	15	34.18	33.75	-5	5,982	-0.08%
2018/10/08	25	35.90	6	35.48	35.50	19	5,802	0.33%
2018/10/05	19	37.89	25	38.27	38.40	-6	5,547	-0.11%
2018/10/04	15	38.75	15	38.87	39.05	0	5,427	0.00%
2018/10/03	13	39.21	11	39.45	38.90	2	5,353	0.04%
2018/10/02	21	39.70	19	39.74	39.50	2	5,297	0.04%
2018/10/01	13	40.02	10	40.25	39.90	3	5,281	0.06%
2018/09/28	28	41.74	8	41.89	40.60	20	5,253	0.38%
2018/09/27	8	42.06	8	42.23	42.20	0	5,235	0.00%
2018/09/26	35	43.17	55	43.05	43.05	-20	5,288	-0.38%
2018/09/25	5	40.20	5	40.31	40.35	0	5,267	0.00%
2018/09/21	29	40.04	8	40.36	39.90	21	5,244	0.40%
2018/09/20	5	39.85	5	40.09	39.40	0	5,200	0.00%
2018/09/19	5	39.99	15	39.93	40.05	-10	5,207	-0.19%
2018/09/18	6	39.05	6	39.22	38.50	0	5,175	0.00%
2018/09/17	9	39.30	9	39.49	39.30	0	5,159	0.00%
2018/09/14	4	39.90	2	39.95	40.10	2	5,128	0.04%
2018/09/13	3	39.28	3	39.38	39.30	0	5,096	0.00%
2018/09/12	7	38.52	12	38.90	39.30	-5	5,099	-0.10%
2018/09/11	7	38.04	15	38.24	38.80	-8	5,147	-0.16%
2018/09/10	14	38.55	13	38.43	37.20	1	5,086	0.02%
2018/09/07	22	40.52	17	40.54	39.90	5	5,012	0.10%
2018/09/06	7	43.02	6	43.22	42.70	1	4,873	0.02%
2018/09/05	25	43.48	3	43.83	43.45	22	4,887	0.45%
2018/09/04	24	43.61	25	43.90	44.35	-1	4,910	-0.02%
2018/09/03	6	43.93	6	44.15	43.45	0	4,930	0.00%
2018/08/31	5	44.31	6	44.27	44.60	-1	4,955	-0.02%
2018/08/30	5	44.43	6	44.46	44.10	-1	4,956	-0.02%
2018/08/29	1	44.65	1	44.55	44.65	0	5,025	0.00%
2018/08/28	2	44.28	4	44.34	44.40	-2	5,106	-0.04%
2018/08/27	2	44.13	2.2	44.18	44.10	-0.2	5,144	0.00%
2018/08/24	5	43.69	5	43.59	43.55	0	5,162	0.00%
2018/08/23	4	43.94	4	43.76	44.15	0	5,221	0.00%
2018/08/22	21	44.55	26	44.27	44.35	-5	5,244	-0.10%
2018/08/21	7	42.26	3	42.25	42.05	4	5,029	0.08%
2018/08/20	4	42.60	4	42.80	42.10	0	5,034	0.00%
2018/08/17	5	43.64	5	43.86	43.20	0	5,033	0.00%
2018/08/16	7	42.52	8	42.26	43.55	-1	5,097	-0.02%
2018/08/15	14	44.80	4	45.13	42.85	10	5,021	0.20%
2018/08/14	8	46.09	8	46.10	46.15	0	4,878	0.00%
2018/08/13	8	46.55	11	46.72	47.05	-3	4,842	-0.06%
2018/08/10	17	49.82	2	48.53	47.05	15	4,764	0.31%
2018/08/07	33	52.09	20	52.40	52.40	13	4,823	0.27%
2018/08/06	2	55.10	1	55.50	55.40	1	4,710	0.02%
2018/08/03	2	54.65	2	54.60	54.80	0	4,733	0.00%
2018/08/02	3	54.33	3	54.53	54.00	0	4,757	0.00%
2018/08/01	1	54.40	3	54.67	54.60	-2	4,796	-0.04%
2018/07/31	4	54.53	2	54.85	53.90	2	4,998	0.04%
2018/07/30	4	54.05	5	54.30	53.90	-1	5,051	-0.02%
2018/07/27	3	54.77	7	54.07	54.80	-4	5,066	-0.08%
2018/07/26	1	53.40	1	53.70	53.20	0	5,053	0.00%
2018/07/25	3	53.40	1	53.40	53.40	2	5,193	0.04%
2018/07/24	3	53.40	2	53.60	53.30	1	5,409	0.02%
2018/07/23	4	53.48	2	53.90	53.40	2	5,553	0.04%
2018/07/20	2	53.60	2	54.00	53.70	0	5,622	0.00%
2018/07/19	6	53.98	5	54.48	53.70	1	5,615	0.02%
2018/07/18	6	54.52	20	54.52	55.00	-14	5,598	-0.25%
2018/07/17	1	53.00	1	53.40	52.50	0	5,448	0.00%
2018/07/16	1	53.50	2	52.85	52.80	-1	5,456	-0.02%
2018/07/13	0	0.00	105	52.46	52.80	-105	5,476	-1.92%	大賣/鉅額交易
2018/07/12	101	51.43	0	0.00	51.40	101	5,501	1.84%	大買/鉅額交易
2018/07/11	1	51.40	3	51.33	51.10	-2	5,609	-0.04%
2018/07/10	4	51.20	0	0.00	51.20	4	5,642	0.07%
2018/07/09	1	50.80	0	0.00	51.90	1	5,687	0.02%
2018/07/06	4	51.00	0	0.00	51.70	4	5,681	0.07%
2018/07/05	5	51.76	6	51.10	51.30	-1	5,724	-0.02%
2018/07/04	6	50.67	11	51.04	50.60	-5	5,784	-0.09%
2018/07/03	31	54.48	12	54.34	52.80	19	5,779	0.33%
2018/07/02	2	57.00	3	57.10	56.60	-1	5,676	-0.02%
2018/06/29	0	0.00	1	56.40	56.90	-1	5,851	-0.02%
2018/06/28	5	56.38	1	56.60	55.80	4	6,004	0.07%
2018/06/27	3	57.50	5	57.22	56.90	-2	6,064	-0.03%
2018/06/26	0	0.00	1	55.60	56.00	-1	6,129	-0.02%
2018/06/25	1	56.60	1	56.80	56.60	0	6,399	0.00%
2018/06/22	11	56.70	1	57.10	56.70	10	6,855	0.15%
2018/06/21	1	56.50	0	0.00	56.50	1	6,885	0.01%
2018/06/20	7	57.34	2	58.60	56.90	5	6,973	0.07%
2018/06/19	1	59.50	2	59.70	59.00	-1	7,225	-0.01%
2018/06/15	2	59.50	1	59.70	59.30	1	7,445	0.01%
2018/06/14	4	60.33	5	59.78	59.50	-1	7,359	-0.01%
2018/06/13	2	59.70	2	60.10	59.90	0	7,333	0.00%
2018/06/12	1	59.60	2	59.55	59.20	-1	7,402	-0.01%
2018/06/11	3	59.93	2	60.25	59.60	1	7,387	0.01%
2018/06/08	2	60.55	2	60.20	60.20	0	7,373	0.00%
2018/06/07	6	60.63	5	60.56	59.70	1	7,417	0.01%
2018/06/06	1	60.60	23	60.79	60.60	-22	7,372	-0.30%
2018/06/05	9	59.87	24	59.95	59.90	-15	7,306	-0.21%
2018/06/04	1	59.20	56	59.20	59.20	-55	7,203	-0.76%
2018/06/01	1	58.50	9	58.58	58.50	-8	7,200	-0.11%
2018/05/31	1	58.70	1	59.00	58.60	0	7,188	0.00%
2018/05/30	4	58.38	5	58.50	58.50	-1	7,156	-0.01%
2018/05/29	2	58.35	1	58.80	58.30	1	7,114	0.01%
2018/05/28	1	58.70	0	0.00	58.60	1	7,133	0.01%
2018/05/25	3	58.20	3	58.37	58.20	0	7,156	0.00%
2018/05/24	6	58.80	9	58.70	59.10	-3	7,129	-0.04%
2018/05/23	1	57.30	4	57.38	57.20	-3	7,063	-0.04%
2018/05/21	2	59.40	1	59.30	58.70	1	7,088	0.01%
2018/05/18	5	58.68	4	59.15	58.30	1	7,084	0.01%
2018/05/17	3	59.63	5	59.96	59.50	-2	7,133	-0.03%
2018/05/16	1	58.50	1	59.40	58.40	0	6,987	0.00%
2018/05/15	3	58.20	2	58.45	57.80	1	7,014	0.01%
2018/05/14	2	56.80	4	57.18	56.80	-2	7,104	-0.03%
2018/05/11	39	56.55	0	0.00	56.40	39	7,124	0.55%
2018/05/10	5	56.32	3	56.63	56.50	2	7,105	0.03%
2018/05/09	5	56.68	6	56.77	56.40	-1	7,127	-0.01%
2018/05/08	22	58.70	29	58.34	57.50	-7	7,379	-0.09%
2018/05/07	40	56.58	31	56.93	56.70	9	7,288	0.12%
2018/05/04	2	58.90	2	58.75	58.50	0	7,268	0.00%
2018/05/03	25	58.03	8	58.41	58.10	17	7,256	0.23%
2018/05/02	10	58.73	5	59.24	58.40	5	7,308	0.07%
2018/04/30	6	58.17	39	60.01	60.50	-33	7,271	-0.45%
2018/04/27	3	55.97	1	57.00	55.00	2	7,150	0.03%
2018/04/26	1	61.00	0	0.00	57.40	1	7,033	0.01%
2018/04/25	1	60.00	0	0.00	60.70	1	6,981	0.01%
2018/04/24	2	60.90	1	60.40	60.00	1	7,009	0.01%
2018/04/20	1	61.80	0	0.00	62.50	1	7,074	0.01%
2018/04/19	1	61.70	0	0.00	61.50	1	7,065	0.01%
2018/04/18	3	61.53	0	0.00	61.80	3	7,038	0.04%
2018/04/17	1	62.30	3	63.03	61.80	-2	7,018	-0.03%
2018/04/16	19	62.47	0	0.00	62.10	19	6,974	0.27%
2018/04/13	1	64.00	0	0.00	63.00	1	6,967	0.01%
2018/04/12	1	64.10	0	0.00	63.60	1	7,059	0.01%
2018/04/11	5	63.50	0	0.00	63.70	5	7,116	0.07%
2018/04/10	10	65.50	0	0.00	64.50	10	7,222	0.14%
2018/04/09	0	0.00	3	69.00	66.50	-3	7,178	-0.04%
2018/04/03	1	67.20	1	67.40	67.60	0	7,098	0.00%
2018/04/02	4	67.75	2	68.95	67.30	2	7,089	0.03%
2018/03/31	2	68.15	0	0.00	68.10	2	6,997	0.03%
2018/03/29	1	66.20	0	0.00	66.30	1	6,865	0.01%
2018/03/28	4	67.65	4	68.28	66.20	0	6,917	0.00%
2018/03/27	8	66.65	38	67.74	67.00	-30	7,085	-0.42%
2018/03/23	5	64.60	10	64.50	63.90	-5	6,718	-0.07%
2018/03/22	34	67.26	14	69.45	66.00	20	6,790	0.29%
2018/03/21	45	65.16	53	66.53	67.60	-8	6,851	-0.12%
2018/03/16	0	0.00	100	62.91	62.30	-100	6,897	-1.45%
2018/03/15	100	61.92	0	0.00	61.80	100	6,835	1.46%
2018/03/14	2	62.40	0	0.00	62.30	2	6,820	0.03%
2018/03/13	2	62.85	3	63.37	63.00	-1	6,827	-0.01%
2018/03/12	0	0.00	10	61.90	62.00	-10	6,802	-0.15%
2018/03/08	2	61.30	0	0.00	61.10	2	6,825	0.03%
2018/03/07	4	60.08	1	60.10	60.50	3	6,847	0.04%
2018/03/05	13	61.20	10	62.20	60.50	3	6,887	0.04%
2018/03/02	7	61.00	8	61.70	61.00	-1	6,868	-0.01%
2018/03/01	0	0.00	11	61.58	61.40	-11	6,871	-0.16%
2018/02/27	31	61.22	10	61.40	61.00	21	6,895	0.30%
2018/02/23	0	0.00	20	63.10	62.50	-20	7,025	-0.28%
2018/02/22	21	62.14	0	0.00	62.00	21	7,022	0.30%
2018/02/21	0	0.00	20	62.60	63.00	-20	7,023	-0.28%
2018/02/12	30	60.10	0	0.00	59.90	30	6,981	0.43%
2018/02/09	3	59.60	1	59.60	60.00	2	7,002	0.03%
2018/02/07	1	63.10	21	64.33	63.50	-20	6,972	-0.29%
2018/02/06	60	64.18	0	0.00	62.30	60	6,922	0.87%
2018/02/05	10	68.40	0	0.00	68.60	10	6,841	0.15%
2018/02/02	11	70.46	1	70.50	70.60	10	6,869	0.15%
2018/02/01	2	71.05	2	71.45	70.50	0	6,928	0.00%
2018/01/31	27	72.07	22	74.36	71.00	5	6,891	0.07%
2018/01/30	20	70.30	31	71.33	71.40	-11	6,613	-0.17%
2018/01/29	7	70.50	76	70.72	70.20	-69	6,547	-1.05%
2018/01/26	6	69.20	6	69.15	69.30	0	6,519	0.00%
2018/01/25	50	69.06	51	70.20	68.60	-1	6,529	-0.02%
2018/01/24	51	69.41	0	0.00	69.20	51	6,512	0.78%
2018/01/23	30	70.60	0	0.00	69.50	30	6,482	0.46%
2018/01/19	20	71.60	0	0.00	71.10	20	6,489	0.31%
2018/01/17	0	0.00	1	73.10	73.00	-1	6,488	-0.02%
2018/01/16	31	72.00	30	73.50	72.60	1	6,478	0.02%
2018/01/15	4	71.73	0	0.00	71.80	4	6,461	0.06%
2018/01/10	0	0.00	6	72.20	70.80	-6	6,671	-0.09%
2018/01/08	0	0.00	1	73.50	72.00	-1	6,845	-0.01%
2018/01/04	14	75.90	33	75.76	75.60	-19	6,877	-0.28%
2018/01/03	23	74.96	3	74.77	74.20	20	6,916	0.29%
2018/01/02	2	73.70	2	74.05	73.90	0	6,985	0.00%