宏達電 (2498)-兆豐-公益券商分點個股進出

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
41.45
漲跌
▼1.80
漲幅
-4.16%
成交量
6,222張
產業
上市通信網路類股
1089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-公益券商分點個股進出

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-公益券商分點個股進出
兆豐-公益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
2024/04/19	4	41.79	4	41.83	41.45	0	5,086	0.00%
2024/04/18	3	42.85	0	0.00	43.25	3	5,124	0.06%
2024/04/17	1	43.30	0	0.00	42.80	1	5,293	0.02%
2024/04/16	4	43.19	0	0.00	42.90	4	5,669	0.07%
2024/04/15	6	45.87	0	0.00	45.15	6	6,724	0.09%
2024/04/12	0	0.00	5	46.00	46.05	-5	7,381	-0.07%
2024/04/11	1	45.95	1	45.40	45.55	0	7,361	0.00%
2024/04/09	10.1	46.67	0	0.00	46.65	10.1	7,483	0.13%
2024/04/03	1	46.80	1	46.90	47.20	0	7,548	0.00%
2024/04/01	0	0.00	2	48.18	48.25	-2	7,772	-0.03%
2024/03/29	2	47.55	2	47.55	47.20	0	7,874	0.00%
2024/03/27	0	0.00	3	47.60	47.65	-3	8,601	-0.03%
2024/03/26	4	47.40	1	47.55	47.85	3	8,590	0.03%
2024/03/25	40	48.39	47	49.03	48.00	-7	8,579	-0.08%
2024/03/22	0.1	46.90	0	0.00	47.45	0.1	8,472	0.00%
2024/03/21	20	46.60	20	47.20	47.05	0	8,556	0.00%
2024/03/19	0	0.00	2	45.58	45.65	-2	9,139	-0.02%
2024/03/18	0	45.80	0	0.00	45.80	0	9,152	0.00%
2024/03/15	17.1	45.30	0	0.00	45.15	17.1	9,180	0.19%
2024/03/14	1	45.60	0	0.00	45.50	1	9,179	0.01%
2024/03/13	2	46.68	0	0.00	45.90	2	9,195	0.02%
2024/03/12	1.2	46.47	1	47.05	47.25	0.2	9,209	0.00%
2024/03/11	0.1	46.30	0	0.00	46.20	0.1	9,198	0.00%
2024/03/08	0.5	45.96	94	45.74	45.90	-93.6	9,224	-1.01%
2024/03/07	1.1	47.26	1	47.25	47.00	0.1	9,146	0.00%
2024/03/06	7.3	47.90	3	47.60	47.10	4.3	9,092	0.05%
2024/03/05	27	49.59	1	49.05	48.90	26	8,969	0.29%
2024/03/04	33	49.06	0	0.00	49.20	33	8,958	0.37%
2024/03/01	0	0.00	31	48.99	48.95	-31	8,982	-0.35%
2024/02/29	31	48.89	2	48.70	48.75	29	8,985	0.32%
2024/02/27	7	48.82	32	50.14	48.60	-25	9,009	-0.28%
2024/02/26	30	48.60	1	48.55	49.00	29	8,870	0.33%
2024/02/23	2.1	48.76	4	48.98	48.50	-2	8,971	-0.02%
2024/02/22	1	49.20	0	0.00	49.00	1	8,973	0.01%
2024/02/21	2	49.60	6	49.28	49.55	-4	9,009	-0.04%
2024/02/20	2	49.40	0	0.00	49.20	2	9,182	0.02%
2024/02/19	0	0.00	3	50.10	50.00	-3	9,162	-0.03%
2024/02/16	1	49.65	5	50.08	50.00	-4	9,254	-0.04%
2024/02/15	2	48.80	1	48.85	49.35	1	9,323	0.01%
2024/02/05	1.4	49.26	6	49.21	49.05	-4.6	9,356	-0.05%
2024/02/01	1	50.70	0	0.00	50.70	1	9,271	0.01%
2024/01/31	0	0.00	1	49.40	49.10	-1	9,321	-0.01%
2024/01/30	0	0.00	50	49.60	49.50	-50	9,409	-0.53%
2024/01/29	62	50.37	2	50.40	50.50	60	9,445	0.64%
2024/01/26	14	50.70	0	0.00	50.00	14	9,673	0.14%
2024/01/25	1	50.80	1	51.00	50.50	0	9,699	0.00%
2024/01/24	0	0.00	4	52.93	51.40	-4	9,681	-0.04%
2024/01/23	0	0.00	1	51.80	51.70	-1	9,628	-0.01%
2024/01/22	0	0.00	6	51.40	51.50	-6	9,589	-0.06%
2024/01/19	0	0.00	6	50.33	50.30	-6	9,606	-0.06%
2024/01/18	3	49.93	4	50.00	50.40	-1	9,580	-0.01%
2024/01/17	0	0.00	4	49.55	49.15	-4	9,534	-0.04%
2024/01/16	0	0.00	31	50.26	50.30	-31	9,430	-0.33%
2024/01/15	4	51.90	11	51.64	51.30	-7	9,357	-0.07%
2024/01/12	0	0.00	1	51.40	51.60	-1	9,351	-0.01%
2024/01/11	4	52.43	6	52.57	52.10	-2	9,297	-0.02%
2024/01/10	26	52.58	176	52.12	52.20	-150	9,242	-1.62%	大賣/鉅額交易
2024/01/09	21	54.80	51	54.72	54.70	-30	8,994	-0.33%
2024/01/08	9	53.06	45	53.57	52.90	-36	7,866	-0.46%
2024/01/04	12	49.06	13	48.85	48.65	-1	7,219	-0.01%
2024/01/03	4	49.34	1	49.25	49.40	3	7,236	0.04%
2024/01/02	3	52.07	5	51.24	50.70	-2	7,178	-0.03%
2023/12/28	5	52.10	2	51.70	51.60	3	7,246	0.04%
2023/12/27	31	52.47	13	53.16	52.10	18	7,194	0.25%
2023/12/26	39	51.49	32	52.05	51.50	7	7,015	0.10%
2023/12/25	82	53.27	87	53.62	52.00	-5	6,901	-0.07%
2023/12/22	6	51.25	4	51.58	51.20	2	6,432	0.03%
2023/12/21	10	48.95	1	49.05	49.15	9	6,176	0.15%
2023/12/20	10	49.04	0	0.00	49.55	10	6,172	0.16%
2023/12/19	37	48.56	0	0.00	48.65	37	6,148	0.60%
2023/12/18	114	49.31	2	49.28	49.25	112	6,148	1.82%	大買/鉅額交易
2023/12/15	85	50.42	24	50.60	50.80	61	6,065	1.01%
2023/12/14	15	52.12	1	52.00	52.00	14	5,873	0.24%
2023/12/11	4	49.55	0	0.00	48.70	4	5,466	0.07%
2023/12/08	2	49.60	2	49.05	48.85	0	5,475	0.00%
2023/12/05	7	49.70	0	0.00	49.20	7	5,435	0.13%
2023/12/04	1	49.90	0	0.00	49.75	1	5,473	0.02%
2023/12/01	2	49.50	0	0.00	49.45	2	5,453	0.04%
2023/11/30	2	50.25	0	0.00	50.20	2	5,414	0.04%
2023/11/29	21	49.98	0	0.00	49.65	21	5,370	0.39%
2023/11/28	1	50.00	0	0.00	50.00	1	5,348	0.02%
2023/11/27	0	0.00	1	48.85	48.45	-1	5,299	-0.02%
2023/11/24	1	49.25	4	49.90	49.05	-3	5,291	-0.06%
2023/11/23	8	50.41	2	50.50	50.10	6	5,249	0.11%
2023/11/22	10	50.00	3	49.85	50.00	7	5,226	0.13%
2023/11/21	1	49.10	2	49.25	49.30	-1	5,125	-0.02%
2023/11/20	8	49.26	6	49.27	49.15	2	5,091	0.04%
2023/11/17	16	49.12	3	48.75	49.45	13	5,037	0.26%
2023/11/16	3	47.72	13	47.88	48.15	-10	4,841	-0.21%
2023/11/15	4	47.90	9	47.91	48.00	-5	4,817	-0.10%
2023/11/14	61.1	47.42	30	47.19	47.20	31.1	4,728	0.66%
2023/11/13	13	46.70	14	46.91	46.75	-1	4,668	-0.02%
2023/11/10	4	45.95	0	0.00	45.90	4	4,645	0.09%
2023/11/09	11	46.43	1	47.20	46.30	10	4,668	0.21%
2023/11/08	1	46.00	2	46.50	47.40	-1	4,731	-0.02%
2023/11/07	2	46.05	0	0.00	46.05	2	4,652	0.04%
2023/11/06	0	0.00	4	47.75	48.10	-4	4,602	-0.09%
2023/11/03	7	47.94	5	47.07	47.40	2	4,549	0.04%
2023/11/02	3	45.95	0	0.00	45.85	3	4,356	0.07%
2023/11/01	2	44.55	14	44.74	44.75	-12	4,470	-0.27%
2023/10/31	15	45.07	4	44.80	44.10	11	4,598	0.24%
2023/10/27	4	46.26	2	46.55	46.00	2	4,872	0.04%
2023/10/26	1.1	45.61	9	45.38	45.15	-8	4,880	-0.16%
2023/10/25	4	46.21	2	46.70	46.60	2	4,945	0.04%
2023/10/24	4	44.90	0	0.00	45.70	4	5,041	0.08%
2023/10/23	11	45.55	0	0.00	45.30	11	5,087	0.22%
2023/10/20	17	44.86	2	45.40	45.70	15	5,146	0.29%
2023/10/19	3	45.80	1	45.85	45.85	2	5,182	0.04%
2023/10/18	11	47.04	14	46.55	46.60	-3	5,274	-0.06%
2023/10/17	5	50.60	0	0.00	48.10	5	5,172	0.10%
2023/10/16	1	49.45	0	0.00	49.05	1	5,121	0.02%
2023/10/13	1	49.70	0	0.00	50.10	1	5,240	0.02%
2023/10/12	1	49.85	0	0.00	50.30	1	5,366	0.02%
2023/10/11	1	49.00	1	49.65	49.25	0	5,491	0.00%
2023/10/06	24	50.12	26	49.68	49.65	-2	5,673	-0.04%
2023/10/05	1	50.40	0	0.00	50.30	1	6,014	0.02%
2023/10/02	5	49.15	0	0.00	49.10	5	6,297	0.08%
2023/09/27	2	48.60	21	48.64	48.60	-19	6,431	-0.30%
2023/09/26	1	48.90	11	48.74	48.65	-10	6,496	-0.15%
2023/09/25	5	49.55	2	49.65	49.45	3	6,506	0.05%
2023/09/22	1	48.05	0	0.00	49.65	1	6,536	0.02%
2023/09/19	2	50.40	0	0.00	49.45	2	6,662	0.03%
2023/09/18	1	50.60	0	0.00	50.50	1	6,695	0.01%
2023/09/15	2	50.60	0	0.00	50.40	2	6,888	0.03%
2023/09/14	7	50.66	0	0.00	50.90	7	6,926	0.10%
2023/09/13	0	0.00	4	49.60	49.50	-4	6,999	-0.06%
2023/09/11	6	50.44	1	49.75	49.30	5	7,089	0.07%
2023/09/08	2	50.45	0	0.00	50.10	2	7,114	0.03%
2023/09/07	8	51.31	10	51.20	51.00	-2	7,133	-0.03%
2023/09/06	0	0.00	1	53.30	51.80	-1	7,155	-0.01%
2023/09/04	0	0.00	1	52.60	52.70	-1	7,287	-0.01%
2023/09/01	1	52.50	1	52.60	52.10	0	7,380	0.00%
2023/08/31	1	52.50	1	53.20	52.80	0	7,669	0.00%
2023/08/30	3	52.30	5	52.42	52.50	-2	8,030	-0.02%
2023/08/28	0	0.00	6	50.60	50.40	-6	8,214	-0.07%
2023/08/24	2	52.00	0	0.00	51.10	2	8,394	0.02%
2023/08/21	0	0.00	1	51.40	51.20	-1	8,833	-0.01%
2023/08/18	2	51.30	0	0.00	50.70	2	8,856	0.02%
2023/08/17	1	49.85	0	0.00	51.00	1	8,893	0.01%
2023/08/16	0	0.00	1	50.20	50.40	-1	8,956	-0.01%
2023/08/15	1	49.50	0	0.00	50.00	1	8,958	0.01%
2023/08/14	2	49.23	35	49.13	49.10	-33	9,137	-0.36%
2023/08/11	3	50.30	0	0.00	50.10	3	9,121	0.03%
2023/08/10	2	50.60	0	0.00	50.50	2	9,128	0.02%
2023/08/09	28	51.92	20	51.90	51.90	8	9,074	0.09%
2023/08/08	0	0.00	1	52.00	51.90	-1	9,086	-0.01%
2023/08/07	12	50.25	0	0.00	52.30	12	9,133	0.13%
2023/08/04	2	51.30	3	51.50	51.10	-1	9,024	-0.01%
2023/08/02	0	0.00	1	53.40	52.50	-1	8,926	-0.01%
2023/08/01	1	55.60	0	0.00	55.60	1	8,713	0.01%
2023/07/31	8	56.18	0	0.00	55.80	8	8,672	0.09%
2023/07/28	4	55.98	0	0.00	56.00	4	8,619	0.05%
2023/07/27	16	56.78	10	56.60	57.20	6	8,602	0.07%
2023/07/26	1	55.60	6	56.05	55.50	-5	8,529	-0.06%
2023/07/25	4	55.95	1	56.00	55.70	3	8,563	0.04%
2023/07/24	12	56.69	2	56.40	56.30	10	8,609	0.12%
2023/07/21	36	57.25	0	0.00	57.80	36	8,621	0.42%
2023/07/20	7	56.31	6	56.70	57.00	1	8,657	0.01%
2023/07/19	1	56.80	0	0.00	55.60	1	8,690	0.01%
2023/07/18	1	57.60	7	57.30	56.70	-6	8,788	-0.07%
2023/07/17	0	0.00	2	57.80	58.50	-2	8,914	-0.02%
2023/07/14	1	59.10	6	58.68	58.80	-5	8,991	-0.06%
2023/07/13	42	59.34	15	59.43	58.40	27	8,953	0.30%
2023/07/12	11	59.30	2	58.80	57.70	9	8,770	0.10%
2023/07/11	4	57.83	0	0.00	58.00	4	8,506	0.05%
2023/07/10	1	55.40	0	0.00	55.30	1	8,312	0.01%
2023/07/07	20	56.50	20	55.90	55.90	0	8,305	0.00%
2023/07/06	21	57.78	21	56.82	56.80	0	8,385	0.00%
2023/07/04	2	56.80	0	0.00	57.20	2	9,133	0.02%
2023/07/03	2	57.50	0	0.00	57.10	2	9,220	0.02%
2023/06/29	1	57.40	0	0.00	57.00	1	9,382	0.01%
2023/06/28	0	0.00	37	56.50	56.40	-37	9,417	-0.39%
2023/06/26	0	0.00	1	57.70	57.40	-1	9,898	-0.01%
2023/06/21	1	58.40	2	58.80	58.70	-1	10,018	-0.01%
2023/06/20	25	58.96	0	0.00	58.70	25	9,944	0.25%
2023/06/19	25	60.17	0	0.00	58.90	25	10,023	0.25%
2023/06/16	1	59.90	0	0.00	60.50	1	10,044	0.01%
2023/06/15	2	60.45	0	0.00	60.20	2	10,095	0.02%
2023/06/14	4	60.23	0	0.00	60.20	4	10,260	0.04%
2023/06/13	1	61.00	19	61.11	61.00	-18	10,510	-0.17%
2023/06/12	2	60.35	18	60.87	60.20	-16	10,964	-0.15%
2023/06/09	0	0.00	13	61.08	60.40	-13	11,189	-0.12%
2023/06/08	0	0.00	12	60.83	60.40	-12	11,507	-0.10%
2023/06/07	1	61.70	2	61.85	62.00	-1	11,855	-0.01%
2023/06/06	8	62.18	0	0.00	61.00	8	12,463	0.06%
2023/06/05	1	64.30	29	64.31	63.60	-28	12,483	-0.22%
2023/06/02	3	63.13	4	62.95	62.90	-1	12,292	-0.01%
2023/06/01	1	62.20	0	0.00	62.40	1	12,408	0.01%
2023/05/31	17	62.13	16	61.98	61.80	1	12,681	0.01%
2023/05/30	0	0.00	2	61.80	61.80	-2	13,018	-0.02%
2023/05/29	3	62.00	14	61.39	61.50	-11	13,433	-0.08%
2023/05/25	0	0.00	1	60.50	59.40	-1	14,297	-0.01%
2023/05/24	1	59.60	0	0.00	59.60	1	14,541	0.01%
2023/05/23	7	60.24	5	60.02	60.10	2	15,234	0.01%
2023/05/22	1	59.80	0	0.00	60.30	1	15,543	0.01%
2023/05/19	12	59.00	12	59.00	59.00	0	15,668	0.00%
2023/05/18	10	59.10	11	59.69	58.90	-1	15,860	-0.01%
2023/05/12	1	57.20	4	57.20	57.20	-3	17,142	-0.02%
2023/05/11	0	0.00	2	57.30	56.00	-2	17,695	-0.01%
2023/05/09	0	0.00	1	56.50	56.80	-1	18,824	-0.01%
2023/05/08	0	0.00	1	57.70	57.40	-1	19,949	-0.01%
2023/05/04	2	56.70	2	56.60	56.80	0	22,378	0.00%
2023/05/03	0	0.00	3	56.43	56.50	-3	22,607	-0.01%
2023/05/02	1	56.60	2	57.30	57.50	-1	22,964	0.00%
2023/04/28	3	57.13	1	57.30	56.70	2	23,193	0.01%
2023/04/27	8	56.25	5	56.24	56.20	3	23,205	0.01%
2023/04/26	1	56.20	0.1	55.40	56.50	0.9	23,243	0.00%
2023/04/25	1	58.00	0	0.00	55.90	1	23,544	0.00%
2023/04/24	15	58.35	17	58.48	58.00	-2	23,797	-0.01%
2023/04/21	3	59.40	3	58.60	58.10	0	23,910	0.00%
2023/04/20	4	60.68	3	60.30	59.60	1	23,913	0.00%
2023/04/19	6	62.20	4	61.75	61.70	2	23,949	0.01%
2023/04/17	2	64.70	3	64.90	64.60	-1	24,530	0.00%
2023/04/14	1	63.80	3	64.43	64.30	-2	24,969	-0.01%
2023/04/13	1	64.00	2	63.70	63.70	-1	25,245	0.00%
2023/04/12	0	0.00	5.1	64.76	64.70	-5.1	25,380	-0.02%
2023/04/11	11	64.94	12	64.52	64.30	-1	25,460	0.00%
2023/04/10	6	65.03	15	64.96	65.20	-9	25,447	-0.04%
2023/04/07	10	64.66	12	64.47	64.10	-2	25,252	-0.01%
2023/04/06	0	0.00	2	62.20	63.60	-2	24,885	-0.01%
2023/03/31	0	0.00	1	63.00	62.60	-1	24,950	0.00%
2023/03/29	3	61.50	2	61.90	61.60	1	25,176	0.00%
2023/03/28	26	63.22	34	61.86	61.70	-8	25,355	-0.03%
2023/03/27	3	63.80	16	64.14	63.60	-13	25,215	-0.05%
2023/03/24	1	63.50	3	64.00	63.00	-2	25,157	-0.01%
2023/03/23	11	63.10	12	63.08	63.10	-1	25,160	0.00%
2023/03/22	18	63.09	12	63.32	63.30	6	25,290	0.02%
2023/03/21	5	63.40	10	63.36	62.70	-5	25,422	-0.02%
2023/03/20	1	63.00	0	0.00	63.20	1	25,545	0.00%
2023/03/16	8	61.69	3	62.17	61.10	5	26,237	0.02%
2023/03/15	14	63.64	4.1	64.02	63.00	9.9	26,537	0.04%
2023/03/14	32	62.29	26	62.58	62.50	6	26,978	0.02%
2023/03/13	10	61.47	8	61.98	62.60	2	27,719	0.01%
2023/03/10	13.1	62.71	14	62.71	62.60	-0.9	28,235	0.00%
2023/03/09	34	65.38	25	65.24	64.40	9	29,472	0.03%
2023/03/08	52	63.89	6	63.70	63.40	46	29,774	0.15%
2023/03/07	102	65.42	7	65.11	64.90	95	29,637	0.32%	大買/
2023/03/06	10	64.34	21	64.76	64.80	-11	29,643	-0.04%
2023/03/03	11	64.51	5	64.86	63.60	6	29,568	0.02%
2023/03/02	22	65.28	31	65.72	64.80	-9	29,462	-0.03%
2023/03/01	42.1	66.94	19	66.91	66.10	23.1	29,189	0.08%
2023/02/24	103	65.55	103	67.00	65.40	0	28,773	0.00%	大買/大賣/
2023/02/23	9	66.42	13	66.85	66.70	-4	28,439	-0.01%
2023/02/22	6	65.25	7	65.20	64.60	-1	28,059	0.00%
2023/02/21	53	66.98	50	67.02	66.70	3	27,948	0.01%
2023/02/20	11	66.56	33	66.08	66.90	-22	27,536	-0.08%
2023/02/17	35	65.53	32	65.78	65.80	3	27,439	0.01%
2023/02/16	17	65.55	20	65.40	65.60	-3	27,622	-0.01%
2023/02/15	15	63.95	21	64.19	64.50	-6	27,729	-0.02%
2023/02/14	42	65.68	32	65.89	65.50	10	27,359	0.04%
2023/02/13	7	65.63	13.1	65.75	65.20	-6.1	27,496	-0.02%
2023/02/10	14	66.48	18	66.97	65.50	-4	27,637	-0.01%
2023/02/09	28	67.19	20.1	66.92	67.70	7.9	27,428	0.03%
2023/02/08	29	66.59	34	66.45	66.30	-5	27,527	-0.02%
2023/02/07	37	66.67	31	66.63	66.10	6	27,519	0.02%
2023/02/06	115	66.37	101	67.01	68.70	14	27,040	0.05%	大買/大賣/
2023/02/03	50.1	67.43	40.8	66.74	65.10	9.4	26,040	0.04%
2023/02/02	18	65.17	42.3	66.57	66.90	-24.3	24,490	-0.10%
2023/02/01	30	60.95	3	60.80	60.90	27	24,173	0.11%
2023/01/31	6	60.80	10	60.71	60.80	-4	24,234	-0.02%
2023/01/30	1	58.90	3	59.10	59.50	-2	24,065	-0.01%
2023/01/16	0	0.00	3	57.00	57.20	-3	24,166	-0.01%
2023/01/13	7.1	58.91	8	58.56	57.30	-0.9	24,282	0.00%
2023/01/12	0	0.00	38.2	59.71	59.50	-38.2	24,235	-0.16%
2023/01/11	1	59.30	0.1	59.60	59.00	0.9	24,121	0.00%
2023/01/10	17.1	59.20	28	58.86	58.80	-10.9	24,312	-0.04%
2023/01/09	4	58.93	4.3	59.36	58.70	-0.3	24,559	0.00%
2023/01/06	2	58.65	6	59.03	58.50	-4	24,854	-0.02%
2023/01/05	12	59.45	15	59.41	58.70	-3	25,296	-0.01%
2023/01/04	3	59.40	11	58.72	58.80	-8	25,241	-0.03%
2023/01/03	7	57.34	8	57.94	58.10	-1	25,223	0.00%
2022/12/30	4	56.40	0	0.00	55.70	4	25,198	0.02%
2022/12/28	10	56.10	0	0.00	55.70	10	25,989	0.04%
2022/12/27	21	56.61	5	57.00	57.10	16	26,174	0.06%
2022/12/26	3	56.10	5	55.60	55.70	-2	26,380	-0.01%
2022/12/23	8	55.56	7	54.94	55.00	1	26,855	0.00%
2022/12/22	0.1	56.00	2	55.90	55.40	-1.9	27,133	-0.01%
2022/12/21	4	55.00	25	54.67	55.80	-21	27,737	-0.08%
2022/12/20	16	55.64	13	55.15	54.40	3	28,192	0.01%
2022/12/19	1	56.80	0	0.00	56.40	1	28,938	0.00%
2022/12/16	1	57.20	32	57.22	57.20	-31	29,573	-0.10%
2022/12/15	34	59.13	1	58.10	58.20	33	30,474	0.11%
2022/12/14	13	58.45	8	58.30	58.40	5	31,185	0.02%
2022/12/13	12	59.68	9	59.56	58.40	3	31,538	0.01%
2022/12/12	4	59.68	22	59.20	58.90	-18	31,888	-0.06%
2022/12/09	43	59.42	51	60.03	59.40	-8	31,984	-0.03%
2022/12/08	9.1	59.69	7	60.06	59.90	2.1	31,994	0.01%
2022/12/07	6	59.05	20	58.57	58.00	-14	32,125	-0.04%
2022/12/06	9	61.21	50	60.88	59.90	-41	32,225	-0.13%
2022/12/05	46	60.43	57.1	60.70	60.40	-11.1	32,529	-0.03%
2022/12/02	47	58.43	41	59.01	59.10	6	31,931	0.02%
2022/12/01	52	59.20	84.2	59.24	57.80	-32.2	31,833	-0.10%
2022/11/30	92	55.38	56	54.73	57.60	36	31,310	0.11%
2022/11/29	8	51.44	2	52.00	52.40	6	31,608	0.02%
2022/11/28	26	51.92	1	51.70	51.50	25	33,714	0.07%
2022/11/25	0	53.51	0	0.00	52.70	0	34,360	0.00%
2022/11/24	5	53.00	5	53.60	53.40	0	35,383	0.00%
2022/11/23	1	52.60	1	53.50	52.40	0	35,608	0.00%
2022/11/22	1.1	52.90	1	53.20	52.80	0.1	35,980	0.00%
2022/11/21	5	54.22	2	54.05	52.80	3	37,064	0.01%
2022/11/18	36.1	54.82	1	53.40	53.40	35.1	37,282	0.09%
2022/11/17	7	54.90	3.2	55.11	54.70	3.8	38,061	0.01%
2022/11/16	2	54.75	3	54.53	54.50	-1	38,499	0.00%
2022/11/15	3	53.90	1	54.30	54.30	2	38,967	0.01%
2022/11/14	8	54.23	1	54.30	54.30	7	39,829	0.02%
2022/11/11	1	53.50	2.1	54.60	52.40	-1.1	40,889	0.00%
2022/11/10	2	53.35	2	53.30	52.70	0	41,712	0.00%
2022/11/09	1	53.40	3	53.20	53.40	-2	42,307	0.00%
2022/11/08	2	52.65	42	54.21	51.80	-40	43,100	-0.09%
2022/11/07	40.3	53.60	3	53.40	52.50	37.3	43,801	0.09%
2022/11/04	7.1	53.44	16	53.65	53.50	-8.9	44,700	-0.02%
2022/11/03	3	53.00	2	52.95	52.70	1	44,986	0.00%
2022/11/02	2	50.45	2	50.65	50.50	0	45,218	0.00%
2022/10/31	1	50.50	1	50.50	50.50	0	46,929	0.00%
2022/10/28	1	48.50	0	0.00	48.30	1	48,686	0.00%
2022/10/27	6	48.45	6	49.35	50.30	0	49,722	0.00%
2022/10/26	9.1	48.66	11	48.97	48.40	-1.9	50,392	0.00%
2022/10/25	25	49.67	24	49.26	49.05	1	51,129	0.00%
2022/10/24	1	49.60	2	49.75	49.65	-1	52,478	0.00%
2022/10/21	3	49.55	1	50.10	49.25	2	54,504	0.00%
2022/10/20	13	50.74	17	51.01	51.00	-4	55,537	-0.01%
2022/10/19	2	52.85	0	0.00	51.70	2	56,959	0.00%
2022/10/18	4	53.10	5	52.70	52.00	-1	58,860	0.00%
2022/10/17	3	49.87	5	50.72	52.50	-2	62,994	0.00%
2022/10/14	2.1	52.21	3	51.83	51.70	-0.9	65,525	0.00%
2022/10/13	8.1	50.01	3	50.02	49.05	5.1	66,365	0.01%
2022/10/12	3	51.80	0	0.00	53.00	3	66,666	0.00%
2022/10/11	4	51.63	2	51.60	51.60	2	67,341	0.00%
2022/10/07	6	56.18	9	56.54	55.90	-3	67,859	0.00%
2022/10/06	15	55.67	11	55.93	56.50	4	69,128	0.01%
2022/10/05	19	55.92	17	56.24	55.00	2	70,843	0.00%
2022/10/04	18	55.96	23	55.90	55.90	-5	71,871	-0.01%
2022/10/03	10	54.19	14	54.13	54.30	-4	72,857	-0.01%
2022/09/30	6	51.58	3	53.13	54.80	3	75,063	0.00%
2022/09/29	10	53.22	9	53.39	53.30	1	77,665	0.00%
2022/09/28	14	53.84	6	53.65	52.00	8	81,115	0.01%
2022/09/27	18	55.53	16	55.75	56.60	2	82,606	0.00%
2022/09/26	20	57.75	16	58.69	56.00	4	83,725	0.00%
2022/09/23	38	62.24	44	61.61	60.80	-6	84,788	-0.01%
2022/09/22	35.3	63.97	36	64.01	62.70	-0.7	85,208	0.00%
2022/09/21	51	63.87	78	63.37	64.50	-27	85,680	-0.03%
2022/09/20	38	62.57	35	62.40	62.80	3	87,623	0.00%
2022/09/19	52	61.58	29	61.53	61.30	23	87,693	0.03%
2022/09/16	4	61.53	1	61.50	61.20	3	87,845	0.00%
2022/09/15	55	61.64	44	62.14	61.30	11	88,657	0.01%
2022/09/14	33.1	61.92	16	61.53	62.60	17.1	89,958	0.02%
2022/09/13	110	62.38	102	63.91	62.20	8	89,566	0.01%	大買/大賣/
2022/09/12	42	63.44	9	63.97	63.30	33	89,038	0.04%
2022/09/08	64	60.80	115	61.50	60.80	-51	88,042	-0.06%	大賣/
2022/09/07	23	60.61	18	60.44	60.40	5	87,776	0.01%
2022/09/06	9	61.32	55	62.25	60.10	-46	87,085	-0.05%
2022/09/05	140	64.71	155	64.41	63.40	-15	86,076	-0.02%	大買/大賣/
2022/09/02	289	64.96	243	65.20	63.90	46	84,883	0.05%	大買/大賣/
2022/09/01	4	60.00	3	62.07	60.20	1	82,647	0.00%
2022/08/31	16	62.14	19	61.84	62.30	-3	81,807	0.00%
2022/08/30	17	59.73	0	0.00	59.10	17	80,656	0.02%
2022/08/29	14.1	58.65	9	58.73	58.70	5.1	80,251	0.01%
2022/08/26	58	61.76	60	62.09	61.60	-2	79,833	0.00%
2022/08/25	13	61.02	9	60.91	61.00	4	78,831	0.01%
2022/08/24	72	59.46	65	59.64	59.50	7	78,464	0.01%
2022/08/23	22	60.55	19	60.26	60.20	3	77,650	0.00%
2022/08/22	20.2	62.12	25	61.52	61.00	-4.9	77,073	-0.01%
2022/08/19	27	64.73	22	64.82	63.90	5	76,527	0.01%
2022/08/18	99	64.62	125	65.21	64.20	-26	75,462	-0.03%	大賣/
2022/08/17	60	64.54	31	65.08	65.50	29	74,055	0.04%
2022/08/16	31	63.67	38	63.51	62.50	-7	72,978	-0.01%
2022/08/15	59	62.88	39	63.41	64.50	20	72,200	0.03%
2022/08/12	23	63.72	52	64.10	63.20	-29	71,105	-0.04%
2022/08/11	116	63.71	90.1	63.57	63.80	25.9	70,103	0.04%	大買/
2022/08/10	45	61.14	30	61.72	62.00	15	69,002	0.02%
2022/08/09	13	59.78	10	59.94	59.70	3	68,156	0.00%
2022/08/08	6	59.10	4	59.93	60.40	2	67,502	0.00%
2022/08/05	20	60.22	30	60.07	62.00	-10	66,539	-0.02%
2022/08/04	115	59.35	126	59.33	58.30	-11	65,593	-0.02%	大買/大賣/
2022/08/03	18.2	65.06	16	64.75	63.30	2.2	63,697	0.00%
2022/08/02	10	64.13	29	64.36	64.30	-19	62,596	-0.03%
2022/08/01	54	65.77	48	65.84	65.80	6	61,911	0.01%
2022/07/29	21	65.58	18	65.92	65.10	3	61,030	0.00%
2022/07/28	126	66.73	98	66.43	65.40	28	59,645	0.05%	大買/
2022/07/27	22	63.87	40	63.88	64.70	-18	57,530	-0.03%
2022/07/26	74	66.09	103	66.10	64.20	-29	56,412	-0.05%	大賣/
2022/07/25	117	66.17	100	66.17	66.60	17	55,233	0.03%	大買/
2022/07/22	352	67.38	310	67.28	64.70	42	53,167	0.08%	大買/大賣/
2022/07/21	148	63.81	338.1	64.69	65.60	-190.1	48,899	-0.39%	大買/大賣/鉅額交易
2022/07/20	17	60.26	12	60.14	59.70	5	46,099	0.01%
2022/07/19	159	58.25	17	58.46	58.10	142	44,897	0.32%	大買/鉅額交易
2022/07/18	14	60.53	18	60.57	59.10	-4	44,100	-0.01%
2022/07/15	14	60.07	11	60.02	58.90	3	42,995	0.01%
2022/07/14	74	59.58	80	59.51	60.70	-6	42,083	-0.01%
2022/07/13	108	61.20	87	61.24	58.40	21	40,525	0.05%	大買/
2022/07/12	54	58.80	36	58.74	57.60	18	38,521	0.05%
2022/07/11	23	60.53	17	60.17	60.90	6	36,860	0.02%
2022/07/08	209	61.12	244	60.90	60.50	-35	35,597	-0.10%	大買/大賣/
2022/07/07	320	61.05	340	61.03	61.70	-20	33,181	-0.06%	大買/大賣/
2022/07/06	421.3	58.82	501	58.86	56.90	-79.7	30,092	-0.26%	大買/大賣/
2022/07/05	356	58.96	342	58.68	60.70	14	26,355	0.05%	大買/大賣/
2022/07/04	174	53.58	115	52.94	55.20	59	24,146	0.24%	大買/大賣/
2022/07/01	93	50.31	96	50.50	50.20	-3	22,541	-0.01%
2022/06/30	80	49.79	90	49.60	48.90	-10	20,532	-0.05%
2022/06/29	116	54.01	92	53.54	52.00	24	19,418	0.12%	大買/
2022/06/28	133	57.95	146.3	59.48	57.70	-13.3	17,930	-0.07%	大買/大賣/
2022/06/27	28	56.96	20	57.23	57.80	8	15,291	0.05%
2022/06/24	42	51.61	30.3	51.43	52.60	11.7	14,754	0.08%
2022/06/23	52	48.10	43	49.06	47.90	9	14,113	0.06%
2022/06/22	198.1	46.95	189	47.14	49.70	9.1	13,272	0.07%	大買/大賣/
2022/06/21	22	44.24	20	44.50	46.30	2	11,791	0.02%
2022/06/20	4.2	43.25	0	0.00	42.10	4.2	11,763	0.04%
2022/06/17	1.1	44.02	1	43.80	44.00	0.1	11,742	0.00%
2022/06/16	10	47.80	29	46.39	45.05	-19	11,870	-0.16%
2022/06/15	26.3	45.78	27	46.01	45.75	-0.7	11,921	-0.01%
2022/06/14	26	45.45	0	0.00	46.45	26	12,146	0.21%
2022/06/13	3	45.80	2	46.05	45.60	1	12,401	0.01%
2022/06/10	1	47.70	0	0.00	47.40	1	12,611	0.01%
2022/06/09	3.5	48.36	0	0.00	48.20	3.5	12,786	0.03%
2022/06/08	0.3	48.25	0	0.00	48.05	0.3	13,083	0.00%
2022/06/07	0.2	48.50	0	0.00	48.15	0.2	13,501	0.00%
2022/06/02	3	50.70	0	0.00	49.25	3	14,489	0.02%
2022/06/01	1	50.20	7	50.00	49.55	-6	14,792	-0.04%
2022/05/31	20	50.03	0	0.00	50.00	20	15,290	0.13%
2022/05/30	1	48.00	0	0.00	48.15	1	16,732	0.01%
2022/05/27	7	47.96	1	46.60	47.05	6	17,646	0.03%
2022/05/25	0.1	46.05	0	0.00	46.00	0.1	18,054	0.00%
2022/05/24	0.1	46.50	0	0.00	45.95	0.1	18,678	0.00%
2022/05/23	0.1	47.30	10	47.45	47.30	-9.9	18,733	-0.05%
2022/05/20	1.1	46.99	0	0.00	47.00	1.1	19,058	0.01%
2022/05/19	10	46.58	0	0.00	46.70	10	19,154	0.05%
2022/05/18	0.1	46.92	3	47.08	47.20	-2.9	19,316	-0.02%
2022/05/17	0	0.00	2	47.23	47.20	-2	19,454	-0.01%
2022/05/16	2	46.15	0	0.00	45.70	2	19,732	0.01%
2022/05/13	1	45.85	0	45.90	45.90	1	19,998	0.00%
2022/05/12	1.1	45.70	0	0.00	44.95	1.1	20,310	0.01%
2022/05/11	4	45.44	19	45.44	46.15	-15	20,437	-0.07%
2022/05/10	22	46.44	4	46.55	46.45	18	20,644	0.09%
2022/05/09	5	46.69	7	47.81	45.65	-2	21,260	-0.01%
2022/05/06	6	50.02	1	49.80	49.95	5	21,534	0.02%
2022/05/05	3	50.80	3	50.70	51.00	0	22,316	0.00%
2022/05/04	2	49.25	35	48.76	49.30	-33	22,796	-0.14%
2022/05/03	12	47.93	3	48.07	48.45	9	23,723	0.04%
2022/04/29	19.3	50.31	19	49.38	47.60	0.3	24,171	0.00%
2022/04/28	21	48.85	13	48.86	48.60	8	24,509	0.03%
2022/04/27	13.2	48.23	27	47.81	48.60	-13.8	24,884	-0.06%
2022/04/26	2.1	49.36	11	49.63	49.80	-8.9	25,059	-0.04%
2022/04/25	24	48.95	8	49.21	48.75	16	25,311	0.06%
2022/04/22	4	51.58	7	51.01	51.10	-3	25,912	-0.01%
2022/04/21	2	52.25	6	52.14	53.00	-4	26,781	-0.02%
2022/04/20	1	53.30	0	0.00	53.10	1	27,371	0.00%
2022/04/19	1	53.50	1	53.40	53.20	0	28,103	0.00%
2022/04/18	1	53.70	5	53.00	53.20	-4	29,264	-0.01%
2022/04/15	1.5	54.27	0	0.00	54.20	1.5	29,725	0.01%
2022/04/14	1	56.70	5	56.32	56.10	-4	30,518	-0.01%
2022/04/13	0	0.00	5	56.20	56.60	-5	31,079	-0.02%
2022/04/12	0	0.00	5	55.00	54.00	-5	31,573	-0.02%
2022/04/11	2	55.00	8	54.93	54.00	-6	32,647	-0.02%
2022/04/08	0	0.00	0.1	56.40	56.70	-0.1	33,380	0.00%
2022/04/07	9	56.81	5	56.22	55.70	4	33,765	0.01%
2022/04/06	6	59.00	0	0.00	58.80	6	34,281	0.02%
2022/04/01	1	59.40	1	58.30	60.00	0	35,009	0.00%
2022/03/31	0	0.00	2	61.10	59.20	-2	35,554	-0.01%
2022/03/30	1	61.00	3.1	61.06	60.30	-2.1	37,297	-0.01%
2022/03/29	0	0.00	60	59.70	59.80	-60	38,605	-0.16%
2022/03/28	34	58.79	1.5	59.03	59.70	32.5	40,366	0.08%
2022/03/25	1	60.30	1	60.40	59.30	0	41,209	0.00%
2022/03/24	2.2	60.84	38	60.62	61.80	-35.8	42,122	-0.08%
2022/03/23	65	59.99	7	60.20	59.70	58	42,768	0.14%
2022/03/22	7	59.14	0	0.00	59.30	7	43,683	0.02%
2022/03/21	3.2	59.25	12	59.28	58.50	-8.8	44,434	-0.02%
2022/03/18	1	58.40	15	58.60	58.50	-14	44,939	-0.03%
2022/03/17	13	58.71	5	58.60	58.60	8	45,225	0.02%
2022/03/16	7	55.77	1.1	55.99	56.20	5.9	45,677	0.01%
2022/03/15	8	56.25	4	55.95	55.60	4	46,642	0.01%
2022/03/14	2	57.70	3	57.83	57.70	-1	47,603	0.00%
2022/03/11	7	57.46	4	57.68	57.80	3	49,421	0.01%
2022/03/10	13	57.59	15	58.25	58.10	-2	50,458	0.00%
2022/03/09	22	57.05	11	57.05	56.10	11	52,280	0.02%
2022/03/08	12.6	58.52	14	57.74	56.80	-1.4	53,122	0.00%
2022/03/07	9.1	60.92	0.2	60.50	60.10	8.9	53,870	0.02%
2022/03/04	20	65.15	39	64.81	64.30	-19	54,730	-0.03%
2022/03/03	58.2	67.71	32	68.18	65.40	26.2	55,378	0.05%
2022/03/02	31.3	64.00	16	62.63	66.90	15.3	55,289	0.03%
2022/03/01	0	0.00	4.1	59.95	60.90	-4.1	56,108	-0.01%
2022/02/25	4	58.35	2.1	59.16	57.90	1.9	56,859	0.00%
2022/02/24	12.1	59.09	14	58.92	57.70	-1.9	58,297	0.00%
2022/02/23	2	61.95	0.3	62.20	62.10	1.7	58,653	0.00%
2022/02/22	7	62.74	34	63.44	61.50	-27	61,135	-0.04%
2022/02/21	2	64.50	0	0.00	64.40	2	62,116	0.00%
2022/02/18	38.1	65.20	8	64.74	65.80	30.1	64,354	0.05%
2022/02/17	6	64.93	5	65.16	65.20	1	66,364	0.00%
2022/02/16	37	65.28	36	65.27	64.40	1	69,945	0.00%
2022/02/15	36	63.25	29	64.40	63.00	7	72,472	0.01%
2022/02/14	10	64.23	7	64.59	63.90	3	72,684	0.00%
2022/02/11	3	67.70	6	67.98	68.30	-3	72,541	0.00%
2022/02/10	34	67.70	34	68.60	67.70	0	72,614	0.00%
2022/02/09	17	68.23	21	68.00	67.90	-4	72,466	-0.01%
2022/02/08	12.1	66.77	32	66.93	66.90	-19.9	71,804	-0.03%
2022/02/07	16	61.69	45	61.79	67.00	-29	71,431	-0.04%
2022/01/26	36	63.55	10	63.23	63.80	26	70,997	0.04%
2022/01/25	10.1	65.97	10.1	64.61	62.60	0	70,780	0.00%
2022/01/24	19	67.74	11	67.90	67.00	8	70,115	0.01%
2022/01/21	21	69.74	61	69.72	69.10	-40	69,798	-0.06%
2022/01/20	16.1	69.11	3	68.80	69.20	13.1	69,315	0.02%
2022/01/19	6	69.80	2	69.40	69.90	4	69,702	0.01%
2022/01/18	53	70.65	43	70.53	70.50	10	70,003	0.01%
2022/01/17	23	70.70	29	70.78	70.60	-6	72,127	-0.01%
2022/01/14	29.1	68.17	19	68.19	69.00	10.1	75,490	0.01%
2022/01/13	15	71.58	33	70.89	71.00	-18	76,728	-0.02%
2022/01/12	15	72.60	32	72.28	72.00	-17	76,617	-0.02%
2022/01/11	64	74.48	61	73.12	72.30	3	76,497	0.00%
2022/01/10	14	78.59	9	78.83	79.60	5	75,611	0.01%
2022/01/07	26.3	79.30	21	78.97	78.00	5.3	75,101	0.01%
2022/01/06	130.2	81.80	187	81.03	82.00	-56.8	74,186	-0.08%	大買/大賣/
2022/01/05	44	81.88	90	84.02	81.60	-46	73,565	-0.06%
2022/01/04	29.1	86.18	16	86.93	84.60	13.1	72,904	0.02%
2022/01/03	19.1	86.03	33	86.12	86.00	-14	71,769	-0.02%
2021/12/30	50.1	84.32	18	84.83	84.80	32.1	70,921	0.05%
2021/12/29	44.1	84.05	11	83.95	85.80	33.1	70,467	0.05%
2021/12/28	71	84.21	16	84.16	83.00	55	69,792	0.08%
2021/12/27	16	86.37	51	86.70	85.60	-35	69,030	-0.05%
2021/12/24	37.1	87.55	24.1	87.50	86.40	13	68,493	0.02%
2021/12/23	49.1	85.83	38	86.46	87.10	11.1	66,633	0.02%
2021/12/22	44	85.87	63.6	85.84	83.80	-19.6	65,222	-0.03%
2021/12/21	62.4	83.65	24	84.20	83.00	38.4	63,397	0.06%
2021/12/20	10.1	83.73	22	84.41	84.90	-12	62,609	-0.02%
2021/12/17	39.5	81.09	318	79.78	80.80	-278.5	61,374	-0.45%	大賣/鉅額交易
2021/12/16	70.7	81.88	28	82.18	83.30	42.7	60,439	0.07%
2021/12/15	113	76.63	18	78.10	80.10	95	59,346	0.16%	大買/
2021/12/14	170.1	76.54	21.2	76.68	75.70	148.9	58,582	0.25%	大買/鉅額交易
2021/12/13	8.2	80.62	8	80.89	80.10	0.2	57,890	0.00%
2021/12/10	24.1	81.31	34	81.13	80.70	-9.9	57,413	-0.02%
2021/12/09	35.2	81.90	24	82.58	81.30	11.2	56,784	0.02%
2021/12/08	40	84.46	177	82.70	81.30	-137	55,622	-0.25%	大賣/鉅額交易
2021/12/07	151.2	86.88	150	86.86	84.00	1.2	54,330	0.00%	大買/大賣/
2021/12/06	32.2	85.51	36	85.07	86.10	-3.9	52,273	-0.01%
2021/12/03	273	85.96	258	85.35	85.20	15	50,932	0.03%	大買/大賣/
2021/12/02	123.1	81.74	65.3	82.29	80.20	57.8	48,676	0.12%	大買/
2021/12/01	8	77.84	45	80.71	83.40	-37	47,284	-0.08%
2021/11/30	95	80.07	56.5	80.80	77.50	38.5	45,911	0.08%
2021/11/29	100.1	75.64	11	75.63	78.00	89.1	44,541	0.20%
2021/11/26	20.1	79.01	23	77.88	77.80	-3	43,241	-0.01%
2021/11/25	20	83.40	17	82.68	81.00	3	41,666	0.01%
2021/11/24	36	79.40	54.3	79.62	79.40	-18.3	39,840	-0.05%
2021/11/23	69.7	80.02	20	80.14	78.40	49.7	38,800	0.13%
2021/11/22	20	87.63	53	87.50	86.70	-33	36,977	-0.09%
2021/11/19	139.1	88.91	121.1	88.22	87.60	18	35,950	0.05%	大買/大賣/
2021/11/18	30	86.57	97.1	86.30	86.10	-67.1	33,342	-0.20%
2021/11/17	175.3	84.89	201.4	84.25	87.50	-26.1	31,980	-0.08%	大買/大賣/
2021/11/16	70.6	83.61	113	85.13	82.10	-42.4	29,613	-0.14%	大賣/
2021/11/15	141.6	92.68	147	92.24	90.90	-5.4	27,416	-0.02%	大買/大賣/
2021/11/12	117.2	87.96	92	88.38	90.90	25.2	23,622	0.11%	大買/
2021/11/11	28	83.11	45	83.21	82.70	-17	20,738	-0.08%
2021/11/10	1	89.10	46	82.93	89.60	-45	20,223	-0.22%
2021/11/09	6	80.88	26	81.98	81.50	-20	19,998	-0.10%
2021/11/08	42	72.76	140	73.48	77.00	-98	19,674	-0.50%	大賣/
2021/11/05	17	67.11	39	69.47	70.00	-22	19,478	-0.11%
2021/11/04	49	71.42	71	70.70	67.00	-22	19,373	-0.11%
2021/11/03	116	65.03	137	66.45	71.20	-21	19,313	-0.11%	大買/大賣/
2021/11/02	146	67.48	15	68.24	68.20	131	18,997	0.69%	大買/鉅額交易
2021/11/01	47	70.91	79	70.51	72.10	-32	18,681	-0.17%
2021/10/29	71	62.88	32	63.51	65.60	39	18,466	0.21%
2021/10/28	60	59.34	39	59.87	59.70	21	18,452	0.11%
2021/10/27	168	60.35	112.1	60.52	60.00	56	18,184	0.31%	大買/大賣/
2021/10/26	52	55.92	57	54.16	58.30	-5	17,528	-0.03%
2021/10/25	167	52.91	357	52.93	53.00	-190	16,933	-1.12%	大買/大賣/鉅額交易
2021/10/22	362	51.97	135	51.57	52.50	227	14,480	1.57%	大買/大賣/鉅額交易
2021/10/21	79	47.71	78.5	47.60	48.25	0.5	10,349	0.00%
2021/10/20	5	41.60	33	43.69	43.90	-28	8,083	-0.35%
2021/10/19	222	39.10	86	39.02	39.95	136	7,487	1.82%	大買/鉅額交易
2021/10/18	5	37.05	4	38.13	38.40	1	6,797	0.01%
2021/10/15	0	0.00	2	35.00	34.95	-2	6,498	-0.03%
2021/10/14	2	34.05	2	34.05	34.05	0	6,485	0.00%
2021/10/07	13	35.49	14	35.68	35.95	-1	6,559	-0.02%
2021/10/05	2	34.80	1	34.90	35.00	1	6,642	0.02%
2021/10/04	1	34.10	1	33.95	33.95	0	6,662	0.00%
2021/10/01	1	35.80	4	35.63	34.90	-3	6,716	-0.04%
2021/09/30	2	36.75	0	0.00	36.80	2	6,735	0.03%
2021/09/29	12	37.15	0	0.00	36.65	12	6,833	0.18%
2021/09/28	10	38.30	1	38.35	38.35	9	6,804	0.13%
2021/09/27	3	39.10	0	0.00	37.85	3	6,787	0.04%
2021/09/23	0	0.00	8	36.70	36.95	-8	6,777	-0.12%
2021/09/22	11	36.46	13	36.08	36.15	-2	6,928	-0.03%
2021/09/17	1	38.55	0	0.00	37.40	1	7,059	0.01%
2021/09/16	2	37.23	2	37.63	38.40	0	6,981	0.00%
2021/09/14	0	0.00	9	37.28	36.90	-9	6,957	-0.13%
2021/09/13	19	36.80	22	36.85	37.85	-3	6,938	-0.04%
2021/09/10	1	34.80	1	34.85	34.85	0	6,933	0.00%
2021/09/08	5	34.91	1	35.20	34.40	4	7,245	0.06%
2021/09/07	8	34.64	4	34.79	34.70	4	7,448	0.05%
2021/09/06	1	35.50	0	0.00	35.30	1	7,824	0.01%
2021/08/31	12	35.85	13	35.55	35.55	-1	8,541	-0.01%
2021/08/30	0	0.00	2	35.65	35.85	-2	8,652	-0.02%
2021/08/27	0	0.00	1	35.15	35.15	-1	8,678	-0.01%
2021/08/26	3	35.33	0	0.00	35.15	3	8,741	0.03%
2021/08/25	1	35.65	0	0.00	35.75	1	8,821	0.01%
2021/08/24	2	35.40	0	0.00	35.25	2	9,016	0.02%
2021/08/18	1	35.90	1	35.40	36.10	0	9,247	0.00%
2021/08/17	0	0.00	2	35.50	35.35	-2	9,273	-0.02%
2021/08/16	1	36.55	1	36.40	36.40	0	9,332	0.00%
2021/08/12	1	37.90	0	0.00	37.70	1	9,542	0.01%
2021/08/11	11	37.86	10	38.85	37.80	1	9,679	0.01%
2021/08/06	41	41.69	37	40.40	40.35	4	10,073	0.04%
2021/08/05	28	41.20	30	41.85	41.90	-2	10,230	-0.02%
2021/08/04	36	41.63	39	41.57	41.55	-3	10,568	-0.03%
2021/08/03	3	40.82	2	41.05	41.45	1	10,726	0.01%
2021/08/02	1	39.40	7	39.99	39.95	-6	10,541	-0.06%
2021/07/30	12	39.19	0	0.00	39.25	12	10,549	0.11%
2021/07/29	7	37.96	0	0.00	37.90	7	10,492	0.07%
2021/07/28	0	0.00	1	35.70	35.35	-1	10,650	-0.01%
2021/07/27	28	37.71	29	36.75	36.75	-1	11,139	-0.01%
2021/07/23	0	0.00	1	37.55	37.20	-1	11,968	-0.01%
2021/07/22	0	0.00	2	37.00	36.80	-2	12,402	-0.02%
2021/07/21	1	36.40	0	0.00	36.45	1	12,772	0.01%
2021/07/20	0	0.00	2	36.85	36.85	-2	13,624	-0.01%
2021/07/16	36	37.75	36	37.60	37.60	0	14,660	0.00%
2021/07/15	10	37.30	3	37.70	38.05	7	15,033	0.05%
2021/07/14	0	0.00	1	36.60	36.60	-1	15,345	-0.01%
2021/07/13	2	37.23	1	38.30	37.40	1	16,141	0.01%
2021/07/09	2	37.75	2	37.70	37.80	0	17,653	0.00%
2021/07/08	4	38.35	0	0.00	37.95	4	17,835	0.02%
2021/07/07	17	39.04	169	38.85	38.15	-152	18,004	-0.84%	大賣/鉅額交易
2021/07/06	7	38.46	1	38.45	38.30	6	18,135	0.03%
2021/07/05	2	39.05	0	0.00	39.75	2	18,084	0.01%
2021/07/01	5	38.54	0	0.00	38.45	5	18,302	0.03%
2021/06/29	23	40.34	149	39.60	39.20	-126	18,468	-0.68%	大賣/鉅額交易
2021/06/28	43	41.20	0	0.00	41.05	43	18,540	0.23%
2021/06/25	24	41.13	61	40.71	40.50	-37	18,401	-0.20%
2021/06/24	10	41.00	10	40.85	40.85	0	18,544	0.00%
2021/06/23	10	40.25	10	40.80	40.80	0	18,455	0.00%
2021/06/22	42	40.30	0	0.00	39.50	42	18,352	0.23%
2021/06/21	6	39.37	13	39.96	40.35	-7	18,246	-0.04%
2021/06/18	11	40.74	10	39.95	39.95	1	18,080	0.01%
2021/06/17	10	40.55	4	40.60	40.60	6	17,986	0.03%
2021/06/16	39	41.19	21	40.17	40.10	18	17,926	0.10%
2021/06/15	161	41.10	43	41.28	41.95	118	17,718	0.67%	大買/鉅額交易
2021/06/11	103	39.10	40	39.27	40.00	63	17,336	0.36%	大買/
2021/06/10	10	37.10	73	38.09	38.15	-63	17,007	-0.37%
2021/06/09	10	37.58	16	37.99	37.20	-6	16,904	-0.04%
2021/06/08	1	35.80	0	0.00	36.30	1	16,667	0.01%
2021/06/07	5	35.82	0	0.00	35.85	5	16,735	0.03%
2021/06/04	17	36.90	10	36.65	36.65	7	16,664	0.04%
2021/06/03	0	0.00	1	37.30	37.25	-1	16,671	-0.01%
2021/06/02	37	37.08	30	36.40	36.40	7	16,689	0.04%
2021/06/01	21	37.94	24	37.43	37.25	-3	16,592	-0.02%
2021/05/31	30	36.69	19	36.77	37.05	11	16,440	0.07%
2021/05/28	23	36.66	20	36.69	36.40	3	16,429	0.02%
2021/05/27	30	35.88	3	35.80	36.20	27	16,365	0.16%
2021/05/25	13	35.66	8	35.69	35.50	5	16,250	0.03%
2021/05/24	2	35.60	0	0.00	35.25	2	16,189	0.01%
2021/05/21	3	34.67	3	34.60	34.65	0	16,131	0.00%
2021/05/20	27	35.58	50	34.84	33.70	-23	16,144	-0.14%
2021/05/19	21	34.23	1	34.00	34.25	20	15,972	0.13%
2021/05/18	4	33.35	8	33.89	34.25	-4	15,837	-0.03%
2021/05/17	2	32.55	2	33.50	32.10	0	15,722	0.00%
2021/05/14	3	34.83	0	0.00	34.50	3	15,490	0.02%
2021/05/13	12	36.37	22	35.78	35.05	-10	15,242	-0.07%
2021/05/12	27	38.56	1	35.10	36.25	26	14,940	0.17%
2021/05/11	3	38.30	12	38.33	38.00	-9	14,462	-0.06%
2021/05/10	1	40.50	0	0.00	40.55	1	14,152	0.01%
2021/05/07	6	40.37	8	40.76	40.50	-2	14,117	-0.01%
2021/05/06	4	40.61	5	40.42	39.65	-1	13,953	-0.01%
2021/05/05	3	39.70	1	40.35	39.45	2	13,762	0.01%
2021/05/04	68	41.27	49	40.81	40.60	19	13,491	0.14%
2021/05/03	23	42.55	13	43.16	42.15	10	12,947	0.08%
2021/04/29	36	42.21	20	42.30	41.60	16	12,558	0.13%
2021/04/28	33	43.69	33	43.71	43.10	0	12,112	0.00%
2021/04/27	24	43.02	15	43.00	43.15	9	11,739	0.08%
2021/04/26	57	44.36	72	44.47	44.70	-15	11,342	-0.13%
2021/04/23	14	40.24	23	40.58	41.80	-9	10,462	-0.09%
2021/04/22	28	40.58	10	38.65	38.00	18	9,884	0.18%
2021/04/21	25	41.09	39	40.81	40.60	-14	9,433	-0.15%
2021/04/20	16	39.28	19	39.61	39.95	-3	9,050	-0.03%
2021/04/19	126	41.34	29	40.54	40.10	97	8,710	1.11%	大買/
2021/04/16	41	37.89	62	38.14	39.45	-21	7,903	-0.27%
2021/04/15	20	34.68	18	35.13	35.90	2	7,040	0.03%
2021/04/14	19	32.95	7	32.79	32.65	12	6,352	0.19%
2021/04/13	11	33.20	11	33.35	33.10	0	6,203	0.00%
2021/04/12	9	32.87	3.1	31.91	32.80	5.9	5,987	0.10%
2021/04/09	2	31.50	3	31.47	31.50	-1	5,789	-0.02%
2021/04/08	0	0.00	1	31.40	31.45	-1	5,763	-0.02%
2021/04/07	15	32.01	11	31.66	31.45	4	5,728	0.07%
2021/04/06	0	0.00	1	31.20	30.95	-1	5,545	-0.02%
2021/04/01	5	31.00	7	31.21	31.20	-2	5,507	-0.04%
2021/03/31	9	30.81	8	30.59	30.85	1	5,291	0.02%
2021/03/30	5	29.55	6	29.87	29.70	-1	5,047	-0.02%
2021/03/29	5	29.75	8	29.88	29.70	-3	5,032	-0.06%
2021/03/24	0	0.00	5	29.00	29.05	-5	5,108	-0.10%
2021/03/23	0	0.00	1	29.20	29.00	-1	5,115	-0.02%
2021/03/22	0	0.00	3	29.18	29.20	-3	5,117	-0.06%
2021/03/18	1	28.50	0	0.00	28.55	1	5,078	0.02%
2021/03/17	1	28.80	0	0.00	28.50	1	5,164	0.02%
2021/03/12	1	29.00	0	0.00	28.75	1	5,570	0.02%
2021/03/11	0	0.00	2	29.00	29.00	-2	5,683	-0.04%
2021/03/10	0	0.00	1	28.45	28.50	-1	5,756	-0.02%
2021/03/09	0	0.00	1	27.95	28.05	-1	5,996	-0.02%
2021/03/08	2	28.00	10	28.05	28.10	-8	6,033	-0.13%
2021/03/03	0	0.00	8	29.30	29.30	-8	6,148	-0.13%
2021/02/24	1	28.80	0	0.00	28.75	1	6,335	0.02%
2021/02/23	2	29.15	2	29.10	29.05	0	6,537	0.00%
2021/02/22	4	29.41	2	28.75	29.35	2	6,546	0.03%
2021/02/17	3	28.55	12	28.55	28.55	-9	6,536	-0.14%
2021/02/05	0	0.00	7	28.04	28.00	-7	6,498	-0.11%
2021/02/01	0	0.00	0.6	28.15	28.00	-0.6	6,638	-0.01%
2021/01/29	4	28.49	0	0.00	28.45	4	6,598	0.06%
2021/01/28	3	27.85	0	0.00	28.00	3	6,538	0.05%
2021/01/27	0	0.00	2	28.10	28.20	-2	6,506	-0.03%
2021/01/25	0	0.00	1	28.25	28.25	-1	6,474	-0.02%
2021/01/22	2	27.80	0	0.00	27.85	2	6,458	0.03%
2021/01/21	2	28.00	0	0.00	28.00	2	6,408	0.03%
2021/01/20	1	28.80	0	0.00	28.30	1	6,375	0.02%
2021/01/19	0	0.00	2	29.50	29.15	-2	6,314	-0.03%
2021/01/18	1	29.20	0	0.00	29.40	1	6,285	0.02%
2021/01/15	1	29.70	7	30.30	29.80	-6	6,253	-0.10%
2021/01/13	0	0.00	5	29.45	29.75	-5	6,175	-0.08%
2021/01/12	2	30.00	0	0.00	29.40	2	6,141	0.03%
2021/01/08	14	29.92	20	29.75	29.55	-6	6,060	-0.10%
2021/01/07	2	30.35	10	30.10	29.95	-8	5,996	-0.13%
2021/01/06	14	30.27	10	30.10	30.00	4	5,955	0.07%
2021/01/05	6	31.08	30	30.84	30.85	-24	5,853	-0.41%
2021/01/04	10	30.80	12	31.38	31.40	-2	5,805	-0.03%
2020/12/31	2	31.18	0	0.00	30.75	2	5,767	0.03%
2020/12/29	0	0.00	2	31.70	31.30	-2	5,781	-0.03%
2020/12/28	5	31.10	7	30.94	31.20	-2	5,705	-0.04%
2020/12/25	7	30.85	7	30.55	30.55	0	5,630	0.00%
2020/12/24	5	30.55	6	30.32	30.30	-1	5,600	-0.02%
2020/12/23	6	30.13	5	30.30	30.30	1	5,603	0.02%
2020/12/22	4	30.54	94	30.54	30.05	-90	5,630	-1.60%
2020/12/21	2	30.75	8	30.88	30.70	-6	5,620	-0.11%
2020/12/18	24	31.85	4	31.83	31.35	20	5,590	0.36%
2020/12/17	9	31.10	0	0.00	31.20	9	5,477	0.16%
2020/12/16	0	0.00	4	31.08	31.25	-4	5,463	-0.07%
2020/12/15	1	30.60	0	0.00	30.55	1	5,455	0.02%
2020/12/14	0	0.00	2	31.55	31.45	-2	5,418	-0.04%
2020/12/11	3	31.07	0	0.00	30.90	3	5,397	0.06%
2020/12/10	3	32.05	19	31.74	31.60	-16	5,361	-0.30%
2020/12/09	0	0.00	6	32.45	32.45	-6	5,222	-0.11%
2020/12/08	0	0.00	2	32.50	31.80	-2	5,085	-0.04%
2020/12/07	16	31.66	22	31.79	31.70	-6	5,005	-0.12%
2020/12/04	25	31.30	27	31.90	31.30	-2	4,944	-0.04%
2020/12/03	34	32.33	2	32.28	32.05	32	4,829	0.66%
2020/12/02	0	0.00	1	31.40	31.50	-1	4,736	-0.02%
2020/12/01	0	0.00	1	31.75	31.30	-1	4,723	-0.02%
2020/11/30	0	0.00	6	31.10	31.30	-6	4,715	-0.13%
2020/11/27	2	30.90	11	30.99	31.00	-9	4,718	-0.19%
2020/11/25	1	31.15	2	31.00	30.60	-1	4,826	-0.02%
2020/11/23	1	30.35	4	30.45	30.25	-3	4,833	-0.06%
2020/11/20	5	30.24	9	30.56	30.45	-4	4,811	-0.08%
2020/11/19	0	0.00	12	29.58	29.50	-12	4,603	-0.26%
2020/11/18	7	29.30	3	29.43	29.40	4	4,566	0.09%
2020/11/16	1	28.55	0	0.00	28.55	1	4,604	0.02%
2020/11/10	0	0.00	1	29.20	29.30	-1	4,643	-0.02%
2020/11/09	3	28.70	17	28.77	28.60	-14	4,601	-0.30%
2020/11/06	0	0.00	5	29.00	28.80	-5	4,597	-0.11%
2020/11/03	1	28.70	0	0.00	28.65	1	4,771	0.02%
2020/11/02	2	28.50	1	28.60	28.40	1	4,922	0.02%
2020/10/30	2	28.40	5	28.40	28.70	-3	4,970	-0.06%
2020/10/29	1	28.55	0	0.00	28.80	1	5,076	0.02%
2020/10/28	0	0.00	1	29.20	29.00	-1	5,093	-0.02%
2020/10/27	3	29.50	6	29.28	29.25	-3	5,119	-0.06%
2020/10/26	3	28.83	0	0.00	28.90	3	5,106	0.06%
2020/10/23	4	28.75	0	0.00	28.75	4	5,166	0.08%
2020/10/20	1	28.75	2	28.80	28.70	-1	5,507	-0.02%
2020/10/16	1	28.85	0	0.00	28.60	1	5,630	0.02%
2020/10/15	1	29.10	0	0.00	29.00	1	5,689	0.02%
2020/10/14	0	0.00	2	29.60	29.45	-2	5,784	-0.03%
2020/10/13	1	29.20	0	0.00	29.15	1	5,862	0.02%
2020/10/12	0	0.00	1	29.30	29.20	-1	5,949	-0.02%
2020/10/08	2	29.38	0	0.00	29.20	2	6,003	0.03%
2020/10/07	0	0.00	4	29.76	29.50	-4	6,051	-0.07%
2020/10/06	0	0.00	3	29.10	29.00	-3	6,028	-0.05%
2020/09/30	0	0.00	1	28.60	28.60	-1	6,314	-0.02%
2020/09/25	10	28.08	0	0.00	28.35	10	6,782	0.15%
2020/09/24	7	28.96	0	0.00	28.35	7	6,839	0.10%
2020/09/22	12	29.76	0	0.00	29.60	12	7,288	0.16%
2020/09/18	1	30.10	0	0.00	30.10	1	7,613	0.01%
2020/09/17	0	0.00	2	30.45	30.25	-2	7,653	-0.03%
2020/09/16	3	30.65	0	0.00	30.50	3	7,675	0.04%
2020/09/15	3	30.72	7	31.06	30.70	-4	7,687	-0.05%
2020/09/10	5	30.71	0	0.00	30.55	5	8,207	0.06%
2020/09/08	1	30.85	0	0.00	30.45	1	8,310	0.01%
2020/09/07	1	31.10	14.2	31.39	31.00	-13.2	8,379	-0.16%
2020/09/04	0	0.00	10	30.46	30.60	-10	8,293	-0.12%
2020/09/03	3	30.52	3	30.60	30.55	0	8,287	0.00%
2020/09/02	6	30.95	0	0.00	30.80	6	8,260	0.07%
2020/09/01	6	30.47	2	30.45	30.45	4	8,207	0.05%
2020/08/31	2	30.65	15	30.84	30.10	-13	8,182	-0.16%
2020/08/28	0	0.00	1	30.20	30.00	-1	8,058	-0.01%
2020/08/27	4	30.11	1	30.00	29.80	3	8,063	0.04%
2020/08/26	3	30.05	6	29.81	30.05	-3	7,941	-0.04%
2020/08/24	5	28.80	0	0.00	28.90	5	7,983	0.06%
2020/08/20	3	28.63	3	28.12	28.10	0	8,171	0.00%
2020/08/19	5	29.40	9	29.40	29.40	-4	8,176	-0.05%
2020/08/18	2	29.95	0	0.00	29.75	2	8,281	0.02%
2020/08/17	2	30.05	1	30.10	30.20	1	8,289	0.01%
2020/08/14	2	29.70	0	0.00	30.00	2	8,261	0.02%
2020/08/13	2	29.50	26.1	29.51	29.45	-24.1	8,271	-0.29%
2020/08/12	11	29.76	1	29.85	29.75	10	8,262	0.12%
2020/08/11	1	30.15	5	30.40	30.15	-4	8,251	-0.05%
2020/08/10	2	30.43	2	30.60	30.45	0	8,272	0.00%
2020/08/07	22	30.19	0	0.00	30.10	22	8,296	0.27%
2020/08/06	6	31.30	4	31.23	31.05	2	8,239	0.02%
2020/08/05	1	30.20	0	0.00	30.25	1	8,120	0.01%
2020/08/04	3	30.78	0	0.00	30.35	3	8,116	0.04%
2020/08/03	5	29.98	0	0.00	29.85	5	8,021	0.06%
2020/07/31	1	29.85	0	0.00	29.90	1	8,109	0.01%
2020/07/30	11	29.99	0	0.00	29.90	11	8,131	0.14%
2020/07/28	6	29.92	5	29.55	28.95	1	8,104	0.01%
2020/07/27	2	30.50	5	30.20	30.05	-3	8,020	-0.04%
2020/07/24	0	0.00	2	30.90	30.75	-2	7,968	-0.03%
2020/07/23	0	0.00	4	31.20	30.90	-4	7,898	-0.05%
2020/07/22	5	31.41	1	31.50	31.25	4	7,899	0.05%
2020/07/21	8	31.24	0	0.00	31.20	8	7,864	0.10%
2020/07/20	3	31.13	10	31.36	31.50	-7	7,808	-0.09%
2020/07/17	4	30.83	0	0.00	31.00	4	7,761	0.05%
2020/07/16	1	31.05	10	31.37	31.15	-9	7,761	-0.12%
2020/07/15	6	30.83	0	0.00	30.70	6	7,708	0.08%
2020/07/14	4	31.19	0	0.00	31.00	4	7,806	0.05%
2020/07/13	4	31.53	2	31.93	31.80	2	7,782	0.03%
2020/07/10	10	31.99	8	31.99	31.30	2	7,843	0.03%
2020/07/09	12	33.25	0	0.00	32.90	12	7,741	0.16%
2020/07/08	3	33.65	2	33.15	33.45	1	7,696	0.01%
2020/07/07	7	33.52	3	33.47	32.95	4	7,652	0.05%
2020/07/06	11	33.27	14	33.30	33.10	-3	7,565	-0.04%
2020/07/03	6	32.38	4	32.40	32.40	2	7,551	0.03%
2020/07/02	2	32.23	3	32.75	32.50	-1	7,536	-0.01%
2020/07/01	5	32.87	7	32.84	32.35	-2	7,466	-0.03%
2020/06/30	105	32.67	102	33.08	33.15	3	7,086	0.04%	大買/大賣/
2020/06/29	1	30.35	0	0.00	30.15	1	6,816	0.01%
2020/06/24	4	30.80	2	30.60	30.50	2	6,829	0.03%
2020/06/23	5	30.95	9.2	30.74	30.60	-4.2	6,858	-0.06%
2020/06/18	2	30.73	0	0.00	30.80	2	6,746	0.03%
2020/06/17	6	30.81	13	31.00	30.75	-7	6,739	-0.10%
2020/06/16	31	30.05	28	30.10	30.00	3	6,809	0.04%
2020/06/15	1	30.50	2	29.65	29.70	-1	7,172	-0.01%
2020/06/12	1	28.60	1	29.05	29.15	0	7,177	0.00%
2020/06/11	13	30.10	5	30.20	29.85	8	7,204	0.11%
2020/06/09	1	30.20	0	0.00	30.15	1	7,462	0.01%
2020/06/08	0	0.00	1	30.40	30.45	-1	7,598	-0.01%
2020/06/05	4	30.16	0	0.00	30.15	4	7,587	0.05%
2020/06/04	4	30.65	0	0.00	30.20	4	7,633	0.05%
2020/06/01	0	0.00	1	30.70	30.55	-1	7,836	-0.01%
2020/05/29	0	0.00	5	30.24	30.50	-5	7,867	-0.06%
2020/05/28	15	30.60	15	29.95	29.60	0	8,077	0.00%
2020/05/27	24	30.81	30	30.82	30.70	-6	8,086	-0.07%
2020/05/26	0	0.00	5	30.10	30.00	-5	8,123	-0.06%
2020/05/25	1	28.50	11	29.20	29.50	-10	8,136	-0.12%
2020/05/22	4	28.43	0	0.00	28.10	4	8,028	0.05%
2020/05/20	0	0.00	2	29.10	28.70	-2	8,128	-0.02%
2020/05/19	0	0.00	2	28.40	28.65	-2	8,101	-0.02%
2020/05/18	8	27.89	4	27.98	27.95	4	8,078	0.05%
2020/05/15	1	28.35	4	28.44	28.30	-3	8,076	-0.04%
2020/05/14	4	28.61	6	28.56	28.20	-2	8,040	-0.02%
2020/05/13	0	0.00	1	29.30	29.15	-1	7,992	-0.01%
2020/05/12	0	0.00	2	29.13	29.10	-2	7,979	-0.03%
2020/05/11	2	28.80	1	29.10	28.90	1	7,968	0.01%
2020/05/08	8	29.05	1	29.00	28.90	7	7,937	0.09%
2020/05/07	8	28.98	0	0.00	29.10	8	7,925	0.10%
2020/05/06	2	29.55	4	29.81	29.70	-2	7,842	-0.03%
2020/05/05	0	0.00	1	29.80	29.40	-1	7,803	-0.01%
2020/05/04	9	29.28	7	29.31	29.25	2	7,814	0.03%
2020/04/29	1	30.10	3	30.17	29.85	-2	7,858	-0.03%
2020/04/28	2	30.50	0	0.00	29.95	2	7,869	0.03%
2020/04/27	2	29.70	1	29.35	30.00	1	7,955	0.01%
2020/04/24	3	29.40	0	0.00	29.15	3	7,894	0.04%
2020/04/23	2	29.00	0	0.00	28.80	2	7,896	0.03%
2020/04/22	0	0.00	4	28.83	28.60	-4	7,870	-0.05%
2020/04/21	5	28.95	0	0.00	28.80	5	7,852	0.06%
2020/04/20	3	29.97	0	0.00	30.05	3	7,769	0.04%
2020/04/17	0	0.00	5	30.45	30.05	-5	7,769	-0.06%
2020/04/14	1	30.70	3	30.67	30.60	-2	7,525	-0.03%
2020/04/13	1	30.60	3	30.72	30.60	-2	7,578	-0.03%
2020/04/10	1	30.05	2	29.85	30.40	-1	7,528	-0.01%
2020/04/09	23	30.08	23	30.64	29.70	0	7,544	0.00%
2020/04/08	0	30.35	1	29.50	30.35	-1	7,478	-0.01%
2020/04/07	7	29.01	0	0.00	29.25	7	7,348	0.10%
2020/04/06	2	29.10	1	29.20	29.35	1	7,284	0.01%
2020/04/01	2	28.20	1	28.50	28.90	1	7,353	0.01%
2020/03/31	2	29.10	3	29.00	28.40	-1	7,422	-0.01%
2020/03/30	1	27.95	1	27.60	28.30	0	7,425	0.00%
2020/03/27	4	28.18	3	29.33	27.95	1	7,509	0.01%
2020/03/25	3	28.73	1	29.50	28.90	2	8,151	0.02%
2020/03/24	0	0.00	1	28.60	28.40	-1	8,194	-0.01%
2020/03/23	5	27.83	2	27.70	27.70	3	8,536	0.04%
2020/03/20	14	29.93	19	29.95	29.45	-5	8,940	-0.06%
2020/03/19	12	27.58	33	27.93	28.40	-21	9,253	-0.23%
2020/03/18	3	28.10	1	28.10	26.95	2	8,872	0.02%
2020/03/17	2	26.45	1	26.95	26.95	1	9,000	0.01%
2020/03/16	16	28.61	6	28.84	27.00	10	8,874	0.11%
2020/03/13	11	29.13	13	29.18	29.75	-2	8,709	-0.02%
2020/03/12	5	32.76	3	32.82	32.10	2	8,506	0.02%
2020/03/11	17	34.62	2	35.10	34.85	15	8,348	0.18%
2020/03/10	3	35.03	2	35.75	35.80	1	8,328	0.01%
2020/03/09	2	35.95	4	35.78	35.60	-2	8,248	-0.02%
2020/03/06	1	37.55	2	37.50	37.55	-1	8,123	-0.01%
2020/03/05	0	0.00	13	37.60	36.90	-13	8,060	-0.16%
2020/03/04	13	37.62	7	37.19	37.65	6	7,951	0.08%
2020/03/03	24	37.45	27	37.13	37.45	-3	7,867	-0.04%
2020/03/02	9	36.20	10	36.21	36.40	-1	7,673	-0.01%
2020/02/27	13	36.36	18	35.28	35.00	-5	7,547	-0.07%
2020/02/26	15	35.16	24	35.56	36.50	-9	7,373	-0.12%
2020/02/21	17	35.94	14	36.11	35.45	3	7,171	0.04%
2020/02/20	0	0.00	4	35.16	35.30	-4	7,060	-0.06%
2020/02/19	1	34.70	0	0.00	34.70	1	7,049	0.01%
2020/02/18	8	34.91	1	35.20	34.75	7	7,057	0.10%
2020/02/14	0	0.00	1	34.50	34.40	-1	7,082	-0.01%
2020/02/13	1	33.95	2	34.30	34.15	-1	7,087	-0.01%
2020/02/12	1	34.20	1	34.45	34.15	0	7,121	0.00%
2020/02/11	1	33.90	1	34.00	34.00	0	7,123	0.00%
2020/02/10	3	33.22	3	33.17	33.05	0	7,237	0.00%
2020/02/07	2	33.35	0	0.00	33.35	2	7,243	0.03%
2020/02/05	8	33.79	2	33.93	33.60	6	7,244	0.08%
2020/02/03	5	32.34	4	32.29	33.00	1	7,249	0.01%
2020/01/31	0	0.00	7	34.40	34.25	-7	7,189	-0.10%
2020/01/30	11	34.58	0	0.00	34.20	11	7,193	0.15%
2020/01/20	2	37.60	0	0.00	37.55	2	7,143	0.03%
2020/01/17	0	0.00	4	38.00	37.80	-4	7,229	-0.06%
2020/01/15	1	37.50	7	37.96	37.35	-6	7,445	-0.08%
2020/01/13	6	36.80	2	37.43	37.50	4	7,430	0.05%
2020/01/10	2	36.73	0	0.00	36.65	2	7,450	0.03%
2020/01/09	0	0.00	2	36.75	36.95	-2	7,461	-0.03%
2020/01/08	5	36.44	0	0.00	36.15	5	7,466	0.07%
2020/01/07	7	37.37	3	38.15	37.00	4	7,476	0.05%
2020/01/03	2	38.20	0	0.00	38.15	2	7,509	0.03%
2020/01/02	2	38.65	1	38.50	38.35	1	7,550	0.01%
2019/12/31	1	38.50	0	0.00	38.45	1	7,597	0.01%
2019/12/30	1	38.40	0	0.00	38.35	1	7,685	0.01%
2019/12/27	1	38.65	1	39.40	38.50	0	7,650	0.00%
2019/12/26	8	38.32	5	38.35	38.40	3	7,510	0.04%
2019/12/25	0	0.00	5	39.10	38.90	-5	7,446	-0.07%
2019/12/23	12	39.51	25	39.80	39.20	-13	7,343	-0.18%
2019/12/20	99	39.23	5	39.00	39.00	94	6,899	1.36%
2019/12/19	39	38.49	38	38.12	38.50	1	6,622	0.02%
2019/12/18	58	38.81	50	39.10	38.10	8	6,490	0.12%
2019/12/17	83	38.06	77	38.96	38.00	6	6,134	0.10%
2019/12/16	45	38.23	53	38.24	39.10	-8	5,802	-0.14%
2019/12/13	26	35.56	27	36.23	35.55	-1	5,577	-0.02%
2019/12/12	71	36.43	78	36.63	36.40	-7	5,540	-0.13%
2019/12/06	25	35.50	25	35.95	35.50	0	5,434	0.00%
2019/12/05	0	0.00	2	35.70	35.85	-2	5,489	-0.04%
2019/12/04	2	35.10	0	0.00	35.15	2	5,506	0.04%
2019/12/02	0	0.00	1	35.30	35.40	-1	5,569	-0.02%
2019/11/28	3	35.45	0	0.00	35.35	3	5,538	0.05%
2019/11/27	17	35.88	21	36.01	35.90	-4	5,556	-0.07%
2019/11/26	0	0.00	1	35.40	35.20	-1	5,461	-0.02%
2019/11/25	1	34.95	0	0.00	35.00	1	5,473	0.02%
2019/11/21	1	34.50	0	0.00	34.75	1	5,528	0.02%
2019/11/20	1	34.70	0	0.00	34.75	1	5,526	0.02%
2019/11/19	3	35.00	8	35.11	35.10	-5	5,512	-0.09%
2019/11/18	0	0.00	2	35.38	35.50	-2	5,514	-0.04%
2019/11/15	0	0.00	3	34.92	34.85	-3	5,509	-0.05%
2019/11/14	5	34.26	0	0.00	34.35	5	5,518	0.09%
2019/11/13	4	34.99	2	35.08	34.95	2	5,520	0.04%
2019/11/12	2	34.85	2	34.80	35.05	0	5,576	0.00%
2019/11/11	5	34.98	2	34.95	34.65	3	5,626	0.05%
2019/11/08	1	35.70	0	0.00	35.75	1	5,640	0.02%
2019/11/07	7	35.72	13	35.78	36.10	-6	5,692	-0.11%
2019/11/06	2	37.15	0	0.00	36.90	2	5,686	0.04%
2019/11/05	2	37.70	1	37.85	37.50	1	5,984	0.02%
2019/11/04	1	37.25	0	0.00	37.30	1	6,019	0.02%
2019/10/31	10	37.05	0	0.00	36.80	10	6,132	0.16%
2019/10/29	1	37.50	0	0.00	37.50	1	6,135	0.02%
2019/10/28	28	37.93	26	39.05	37.90	2	6,209	0.03%
2019/10/25	1	38.95	1	38.75	38.75	0	6,201	0.00%
2019/10/24	48	39.25	48	39.00	39.25	0	6,162	0.00%
2019/10/23	2	38.80	0	0.00	38.50	2	6,182	0.03%
2019/10/22	1	38.40	1	38.20	38.00	0	6,083	0.00%
2019/10/21	1	37.80	1	38.05	38.10	0	6,093	0.00%
2019/10/17	0	0.00	1	37.55	38.10	-1	6,146	-0.02%
2019/10/15	2	38.60	3	38.52	37.95	-1	6,533	-0.02%
2019/10/14	1	38.45	4	38.43	38.25	-3	6,572	-0.05%
2019/10/09	2	38.25	0	0.00	37.70	2	6,532	0.03%
2019/10/08	2	38.18	8	37.73	38.25	-6	6,479	-0.09%
2019/10/07	5	38.00	6	38.18	37.50	-1	6,469	-0.02%
2019/10/04	8	37.35	1	37.60	36.85	7	6,431	0.11%
2019/10/03	0	0.00	3	36.25	36.45	-3	6,430	-0.05%
2019/10/01	0	0.00	1	36.15	36.15	-1	6,792	-0.01%
2019/09/27	7	35.86	3	36.40	35.50	4	6,765	0.06%
2019/09/26	3	37.00	0	0.00	36.70	3	6,700	0.04%
2019/09/25	2	37.10	1	36.95	36.65	1	6,722	0.01%
2019/09/24	2	37.85	3	37.85	37.60	-1	6,712	-0.01%
2019/09/23	4	37.65	4	37.75	37.65	0	6,702	0.00%
2019/09/20	48	37.58	28	37.61	37.70	20	6,702	0.30%
2019/09/19	44	37.58	59	38.25	37.50	-15	6,640	-0.23%
2019/09/18	71	39.08	75	39.09	38.55	-4	6,601	-0.06%
2019/09/17	0	0.00	1	36.95	36.65	-1	6,243	-0.02%
2019/09/16	27	37.10	27	37.20	37.10	0	6,305	0.00%
2019/09/12	27	37.03	27	37.48	37.05	0	6,354	0.00%
2019/09/11	28	37.25	31	36.11	37.25	-3	6,393	-0.05%
2019/09/10	1	36.25	4	36.19	35.85	-3	6,314	-0.05%
2019/09/09	5	37.20	7	36.81	36.75	-2	6,308	-0.03%
2019/09/06	3	36.40	11	35.69	36.20	-8	6,293	-0.13%
2019/09/04	0	0.00	1	35.30	35.25	-1	6,445	-0.02%
2019/08/29	1	34.60	1	34.65	34.60	0	6,662	0.00%
2019/08/28	0	0.00	2	34.80	34.75	-2	6,702	-0.03%
2019/08/27	3.1	34.56	3	34.42	34.40	0.1	6,781	0.00%
2019/08/26	2	33.85	0	0.00	33.85	2	6,789	0.03%
2019/08/23	3	34.35	1	34.30	34.10	2	6,811	0.03%
2019/08/22	1	34.05	0	0.00	34.05	1	6,845	0.01%
2019/08/21	0	0.00	2	34.08	33.95	-2	6,878	-0.03%
2019/08/19	2	34.15	1	33.95	33.95	1	6,963	0.01%
2019/08/16	2	34.15	2.2	34.04	34.20	-0.2	6,984	0.00%
2019/08/15	0	0.00	5	32.90	33.70	-5	7,001	-0.07%
2019/08/08	14	32.71	16	32.92	32.85	-2	7,143	-0.03%
2019/08/07	33	32.75	26	32.93	33.00	7	7,184	0.10%
2019/08/06	4	35.68	0	0.00	35.85	4	7,017	0.06%
2019/08/05	2	36.80	0	0.00	36.40	2	7,074	0.03%
2019/08/02	3	36.97	0	0.00	36.80	3	7,279	0.04%
2019/08/01	9	38.06	1	38.45	37.95	8	7,349	0.11%
2019/07/31	1	38.90	1	38.75	38.85	0	7,567	0.00%
2019/07/30	2	39.15	0	0.00	38.75	2	7,993	0.03%
2019/07/29	1	40.10	1	40.70	40.10	0	7,996	0.00%
2019/07/26	61	40.25	61	40.20	40.25	0	8,005	0.00%
2019/07/25	0	0.00	2	40.10	40.25	-2	8,165	-0.02%
2019/07/24	1	39.70	1	39.35	39.35	0	8,097	0.00%
2019/07/22	1	39.20	1	39.45	39.25	0	8,204	0.00%
2019/07/19	26	39.15	26	39.64	39.15	0	8,258	0.00%
2019/07/18	38	39.60	41	40.33	39.55	-3	8,268	-0.04%
2019/07/17	45	40.55	49	39.38	40.55	-4	8,135	-0.05%
2019/07/16	1	39.80	4	39.53	39.40	-3	8,035	-0.04%
2019/07/15	0	0.00	1	38.75	38.95	-1	8,111	-0.01%
2019/07/12	1	38.90	1	38.95	38.90	0	8,342	0.00%
2019/07/11	1	39.25	1	39.15	39.20	0	8,562	0.00%
2019/07/10	1	38.80	0	0.00	38.65	1	8,614	0.01%
2019/07/09	2	38.63	7	38.77	38.65	-5	8,828	-0.06%
2019/07/08	115	39.23	124.3	39.59	39.00	-9.3	9,049	-0.10%	大買/大賣/
2019/07/04	11	37.10	0	0.00	37.10	11	10,207	0.11%
2019/07/03	0	0.00	2	37.20	37.00	-2	10,571	-0.02%
2019/07/02	0	0.00	11	37.29	37.35	-11	10,901	-0.10%
2019/07/01	0	0.00	7	36.95	36.85	-7	11,031	-0.06%
2019/06/25	5	37.15	1	37.65	36.75	4	11,834	0.03%
2019/06/24	1	37.40	3	37.40	37.40	-2	11,963	-0.02%
2019/06/21	2	37.10	2	37.30	37.20	0	12,065	0.00%
2019/06/20	0	0.00	3	37.52	37.10	-3	12,189	-0.02%
2019/06/19	2	37.03	1	37.00	37.05	1	12,635	0.01%
2019/06/18	1	36.35	1	36.15	36.10	0	12,760	0.00%
2019/06/14	38	36.90	38	37.15	36.90	0	13,916	0.00%
2019/06/13	7	37.19	3	36.90	36.80	4	14,624	0.03%
2019/06/12	30	36.23	28	36.05	36.25	2	14,754	0.01%
2019/06/11	12	36.18	6	36.40	36.00	6	14,900	0.04%
2019/06/10	0	0.00	11	35.60	35.50	-11	14,813	-0.07%
2019/06/06	0	0.00	2	35.15	34.95	-2	14,843	-0.01%
2019/06/05	2	34.85	0	0.00	34.85	2	14,952	0.01%
2019/06/04	0	0.00	2	35.08	35.15	-2	14,982	-0.01%
2019/06/03	10	35.10	0	0.00	35.10	10	15,244	0.07%
2019/05/31	4	36.09	4	36.50	36.10	0	15,195	0.00%
2019/05/30	7	36.06	4	36.36	36.25	3	15,280	0.02%
2019/05/29	3	35.70	0	0.00	35.70	3	15,399	0.02%
2019/05/28	1	36.00	4	36.34	36.05	-3	15,485	-0.02%
2019/05/27	2	35.80	19	35.94	35.80	-17	15,658	-0.11%
2019/05/24	2	36.00	4	36.25	36.15	-2	16,081	-0.01%
2019/05/23	4	35.46	1	35.65	35.65	3	16,183	0.02%
2019/05/22	23	36.09	23	36.83	36.10	0	16,253	0.00%
2019/05/21	0	0.00	13	35.71	36.65	-13	16,356	-0.08%
2019/05/20	1	34.20	0	0.00	34.55	1	16,304	0.01%
2019/05/17	12	34.75	1	34.85	34.55	11	16,364	0.07%
2019/05/16	3	36.03	0	0.00	35.50	3	16,401	0.02%
2019/05/15	4	36.68	19	36.40	36.70	-15	16,463	-0.09%
2019/05/14	7	35.69	10	34.83	35.65	-3	16,506	-0.02%
2019/05/13	7	35.85	7	35.99	35.40	0	16,473	0.00%
2019/05/10	11	36.35	7	36.44	36.45	4	16,462	0.02%
2019/05/09	4	37.70	1	38.00	37.20	3	16,372	0.02%
2019/05/08	4	38.29	9	38.29	37.50	-5	16,549	-0.03%
2019/05/07	131	39.38	125	39.79	39.20	6	16,842	0.04%	大買/大賣/
2019/05/06	8	41.81	0	0.00	41.50	8	16,539	0.05%
2019/05/03	38	42.88	36	42.76	42.90	2	16,507	0.01%
2019/05/02	6	42.81	7	42.85	43.05	-1	16,608	-0.01%
2019/04/30	6	41.06	6	41.28	41.80	0	16,598	0.00%
2019/04/29	0	0.00	1	41.45	41.20	-1	16,873	-0.01%
2019/04/26	4	41.43	2	41.55	41.20	2	16,896	0.01%
2019/04/25	5	42.07	6	41.99	42.00	-1	17,209	-0.01%
2019/04/24	31	42.50	29	42.98	42.45	2	17,234	0.01%
2019/04/23	5	42.52	1	42.50	42.60	4	17,276	0.02%
2019/04/22	16	43.16	15	43.34	43.15	1	17,522	0.01%
2019/04/19	3	42.72	1	42.80	42.70	2	17,712	0.01%
2019/04/18	3	43.60	1	44.50	42.15	2	17,796	0.01%
2019/04/17	1	44.85	6	45.01	44.30	-5	17,877	-0.03%
2019/04/16	1	44.35	4	44.00	44.50	-3	17,684	-0.02%
2019/04/15	11	43.77	20	43.49	43.90	-9	17,630	-0.05%
2019/04/12	13	43.89	11	43.85	43.75	2	17,456	0.01%
2019/04/11	21	43.01	33	43.82	43.00	-12	17,228	-0.07%
2019/04/10	48	44.21	57	43.46	44.25	-9	16,912	-0.05%
2019/04/09	33	41.88	37	41.95	42.00	-4	15,995	-0.03%
2019/04/08	4	41.70	24	41.26	40.90	-20	15,740	-0.13%
2019/04/03	44	40.47	38	40.95	40.45	6	15,536	0.04%
2019/04/02	2	40.88	3	40.83	40.80	-1	15,407	-0.01%
2019/04/01	2	40.20	0	0.00	40.15	2	15,066	0.01%
2019/03/29	1	40.00	2	40.15	39.95	-1	14,931	-0.01%
2019/03/28	39	39.58	35	39.77	39.55	4	14,844	0.03%
2019/03/27	4	39.97	1	40.45	39.85	3	14,968	0.02%
2019/03/26	5	39.20	9	39.40	39.20	-4	14,863	-0.03%
2019/03/25	16	38.93	11	39.45	38.85	5	14,975	0.03%
2019/03/22	45	41.18	34	41.35	40.60	11	14,881	0.07%
2019/03/21	39	40.25	41	40.49	40.10	-2	14,527	-0.01%
2019/03/20	30	40.23	19	40.17	40.35	11	14,483	0.08%
2019/03/19	149	41.48	84	41.70	39.55	65	14,288	0.45%	大買/
2019/03/18	104	39.08	171	39.36	41.15	-67	13,620	-0.49%	大買/大賣/
2019/03/15	7	37.47	8	37.54	37.45	-1	13,140	-0.01%
2019/03/14	5	36.85	9	36.88	36.80	-4	12,936	-0.03%
2019/03/13	3	36.18	3	36.35	36.20	0	13,061	0.00%
2019/03/12	42	36.01	40	36.35	36.00	2	13,193	0.02%
2019/03/11	2	36.48	10	36.23	36.25	-8	13,291	-0.06%
2019/03/08	6	35.10	11	35.57	36.00	-5	13,536	-0.04%
2019/03/07	56	35.67	36	36.07	35.60	20	14,841	0.13%
2019/03/06	8	37.25	8	37.52	37.25	0	15,111	0.00%
2019/03/05	4	37.56	22	38.02	37.50	-18	15,338	-0.12%
2019/03/04	1	36.95	2	37.65	37.90	-1	15,348	-0.01%
2019/02/27	43	36.86	27	37.45	36.80	16	15,395	0.10%
2019/02/26	60	37.46	49	38.00	37.45	11	15,447	0.07%
2019/02/25	26	38.02	34	38.00	38.00	-8	15,655	-0.05%
2019/02/22	7	37.10	10	37.10	37.10	-3	15,441	-0.02%
2019/02/21	12	36.61	6	36.83	36.55	6	15,576	0.04%
2019/02/20	13	37.10	13	37.32	37.00	0	15,698	0.00%
2019/02/19	0	0.00	2	36.55	36.55	-2	15,945	-0.01%
2019/02/18	2	36.08	7	36.16	35.90	-5	16,167	-0.03%
2019/02/15	49	35.47	50	35.58	35.35	-1	16,495	-0.01%
2019/02/14	27	37.07	22	37.28	36.50	5	17,457	0.03%
2019/02/13	2	36.50	3	36.42	36.20	-1	17,620	-0.01%
2019/02/12	14	37.28	13	37.13	37.10	1	17,598	0.01%
2019/02/11	22	36.82	26	36.80	36.80	-4	17,833	-0.02%
2019/01/30	11	37.09	21	36.56	36.55	-10	17,875	-0.06%
2019/01/29	46	36.96	47	37.10	37.00	-1	17,804	-0.01%
2019/01/28	32	37.36	40	37.44	37.95	-8	17,508	-0.05%
2019/01/25	13	34.73	8	34.99	34.80	5	17,053	0.03%
2019/01/24	21	34.46	24	34.75	34.45	-3	17,031	-0.02%
2019/01/23	68	34.75	65	34.56	34.50	3	17,032	0.02%
2019/01/22	48	34.02	44	34.40	34.00	4	16,931	0.02%
2019/01/21	8	34.81	11	34.11	34.10	-3	16,789	-0.02%
2019/01/18	12	32.95	16	32.97	32.95	-4	16,517	-0.02%
2019/01/17	56	32.80	55	33.20	32.85	1	16,516	0.01%
2019/01/16	0	0.00	7	34.11	34.05	-7	16,348	-0.04%
2019/01/15	85	33.88	84	33.86	33.80	1	16,294	0.01%
2019/01/14	6	33.98	12	34.48	33.60	-6	16,235	-0.04%
2019/01/11	60	34.33	51	33.91	33.60	9	15,993	0.06%
2019/01/10	16	34.69	8	34.60	34.60	8	15,728	0.05%
2019/01/09	69	36.46	54	35.87	35.35	15	15,538	0.10%
2019/01/08	15	37.29	16	37.19	37.00	-1	15,237	-0.01%
2019/01/07	21	36.94	22	36.95	36.70	-1	15,272	-0.01%
2019/01/04	18	35.69	23	36.25	36.50	-5	15,269	-0.03%
2019/01/03	6	36.07	8	36.31	36.10	-2	15,382	-0.01%
2019/01/02	15	36.00	11	35.80	36.10	4	15,459	0.03%
2018/12/28	57	35.27	44	36.16	35.35	13	15,655	0.08%
2018/12/27	77	36.51	67	37.00	36.50	10	15,552	0.06%
2018/12/26	3	36.90	1	38.00	36.20	2	15,523	0.01%
2018/12/25	0	0.00	1	36.10	36.05	-1	15,419	-0.01%
2018/12/21	19	36.21	21	35.59	36.30	-2	15,495	-0.01%
2018/12/20	12	36.40	9	36.80	35.90	3	15,428	0.02%
2018/12/19	18	38.15	20	38.87	38.15	-2	15,382	-0.01%
2018/12/18	17	38.72	13	38.89	38.80	4	15,267	0.03%
2018/12/17	10	37.86	11	37.87	37.75	-1	15,081	-0.01%
2018/12/14	5	38.87	1	39.50	38.65	4	14,964	0.03%
2018/12/13	6	39.10	0	0.00	38.90	6	14,878	0.04%
2018/12/12	2	39.95	2	40.03	39.45	0	14,731	0.00%
2018/12/11	1	39.50	0	0.00	39.15	1	14,594	0.01%
2018/12/10	17	40.23	9	41.01	39.50	8	14,454	0.06%
2018/12/07	2	43.23	0	0.00	42.80	2	14,188	0.01%
2018/12/06	41	43.74	30	43.79	42.55	11	14,100	0.08%
2018/12/05	10	46.50	15	46.27	46.45	-5	13,891	-0.04%
2018/12/04	2	47.45	0	0.00	46.35	2	13,879	0.01%
2018/12/03	16	46.73	3	46.72	47.25	13	13,881	0.09%
2018/11/30	30	47.31	44	47.51	45.55	-14	13,493	-0.10%
2018/11/29	49	47.71	54	48.09	47.00	-5	12,082	-0.04%
2018/11/28	2	44.50	3	44.60	45.30	-1	11,511	-0.01%
2018/11/26	10	41.90	8	41.53	41.40	2	11,163	0.02%
2018/11/23	2	41.90	3	42.75	41.90	-1	10,973	-0.01%
2018/11/22	12	44.18	14	43.90	42.60	-2	10,822	-0.02%
2018/11/21	21	43.04	26	42.81	43.00	-5	10,409	-0.05%
2018/11/20	30	42.92	24	42.68	42.80	6	10,156	0.06%
2018/11/19	26	42.16	23	42.43	41.85	3	9,861	0.03%
2018/11/16	18	44.42	27	43.48	43.00	-9	9,654	-0.09%
2018/11/15	39	43.55	19	42.83	42.90	20	9,436	0.21%
2018/11/14	45	43.30	49	43.63	43.00	-4	9,140	-0.04%
2018/11/13	181	44.25	175	44.02	44.55	6	8,732	0.07%	大買/大賣/
2018/11/12	16	40.88	18	41.30	42.35	-2	7,639	-0.03%
2018/11/09	5	39.64	2	38.25	38.50	3	7,419	0.04%
2018/11/08	8	39.09	10	38.81	39.10	-2	7,418	-0.03%
2018/11/07	6	36.58	4	36.84	37.15	2	7,128	0.03%
2018/11/06	0	0.00	2	33.80	33.80	-2	7,101	-0.03%
2018/11/05	2	35.20	2	35.35	34.85	0	7,288	0.00%
2018/11/02	20	35.70	21	35.39	35.70	-1	7,240	-0.01%
2018/11/01	33	34.88	32	34.15	34.90	1	7,135	0.01%
2018/10/31	31	33.60	33	33.42	33.60	-2	7,146	-0.03%
2018/10/30	2	32.60	0	0.00	32.70	2	7,060	0.03%
2018/10/25	1	32.15	5	32.22	31.70	-4	6,878	-0.06%
2018/10/24	20	34.93	17	35.09	33.40	3	6,787	0.04%
2018/10/23	0	0.00	4	33.45	33.00	-4	6,567	-0.06%
2018/10/22	5	33.49	1	32.45	33.80	4	6,553	0.06%
2018/10/19	2	32.00	2	32.10	32.20	0	6,460	0.00%
2018/10/18	0	0.00	1	31.75	31.65	-1	6,359	-0.02%
2018/10/17	4	31.26	3	31.22	31.10	1	6,306	0.02%
2018/10/16	23	31.86	23	31.38	31.85	0	6,232	0.00%
2018/10/15	2	30.20	7	30.97	32.10	-5	6,185	-0.08%
2018/10/12	2	30.55	1	30.60	31.10	1	6,113	0.02%
2018/10/11	6	30.69	12	30.83	30.40	-6	6,168	-0.10%
2018/10/09	6	34.63	3	34.30	33.75	3	5,982	0.05%
2018/10/08	34	35.47	35	35.98	35.50	-1	5,802	-0.02%
2018/10/05	3	37.97	2	38.43	38.40	1	5,547	0.02%
2018/10/04	1	39.30	1	38.55	39.05	0	5,427	0.00%
2018/10/03	0	0.00	25	39.07	38.90	-25	5,353	-0.47%
2018/10/01	3	40.00	2	40.40	39.90	1	5,281	0.02%
2018/09/28	1	42.30	1	41.30	40.60	0	5,253	0.00%
2018/09/27	17	42.17	17	42.65	42.20	0	5,235	0.00%
2018/09/26	42	42.46	41	42.84	43.05	1	5,288	0.02%
2018/09/25	1	40.50	0	0.00	40.35	1	5,267	0.02%
2018/09/21	11	40.58	16	40.13	39.90	-5	5,244	-0.10%
2018/09/20	24	39.65	1	39.65	39.40	23	5,200	0.44%
2018/09/19	1	39.60	1	39.75	40.05	0	5,207	0.00%
2018/09/18	0	0.00	2	39.25	38.50	-2	5,175	-0.04%
2018/09/17	4	39.30	2	39.75	39.30	2	5,159	0.04%
2018/09/14	0	0.00	3	40.25	40.10	-3	5,128	-0.06%
2018/09/13	0	0.00	4	39.34	39.30	-4	5,096	-0.08%
2018/09/11	7	38.91	2	38.10	38.80	5	5,147	0.10%
2018/09/10	12	38.38	12	38.21	37.20	0	5,086	0.00%
2018/09/07	12	41.05	5	40.55	39.90	7	5,012	0.14%
2018/09/05	0	0.00	3	43.75	43.45	-3	4,887	-0.06%
2018/09/04	2	43.70	0	0.00	44.35	2	4,910	0.04%
2018/09/03	4	44.70	5	44.22	43.45	-1	4,930	-0.02%
2018/08/30	0	0.00	2	44.65	44.10	-2	4,956	-0.04%
2018/08/29	3	44.92	1	44.35	44.65	2	5,025	0.04%
2018/08/28	1	44.35	1	44.30	44.40	0	5,106	0.00%
2018/08/27	1	44.20	0	0.00	44.10	1	5,144	0.02%
2018/08/24	0	0.00	4	43.59	43.55	-4	5,162	-0.08%
2018/08/23	17	44.12	19	43.70	44.15	-2	5,221	-0.04%
2018/08/22	16	44.58	21	44.76	44.35	-5	5,244	-0.10%
2018/08/21	4	42.20	4	42.09	42.05	0	5,029	0.00%
2018/08/20	3	42.20	0	0.00	42.10	3	5,034	0.06%
2018/08/17	6	43.78	11	43.85	43.20	-5	5,033	-0.10%
2018/08/16	6	42.63	8	42.59	43.55	-2	5,097	-0.04%
2018/08/15	9	44.53	0	0.00	42.85	9	5,021	0.18%
2018/08/14	20	46.02	18	46.78	46.15	2	4,878	0.04%
2018/08/13	5	46.45	5	47.46	47.05	0	4,842	0.00%
2018/08/10	25	48.93	14	48.29	47.05	11	4,764	0.23%
2018/08/09	3	51.97	0	0.00	51.60	3	4,683	0.06%
2018/08/08	0	0.00	1	52.20	52.60	-1	4,743	-0.02%
2018/08/07	7	52.77	10	51.80	52.40	-3	4,823	-0.06%
2018/08/06	1	55.50	0	0.00	55.40	1	4,710	0.02%
2018/08/02	3	54.10	3	54.70	54.00	0	4,757	0.00%
2018/07/31	0	0.00	8	54.83	53.90	-8	4,998	-0.16%
2018/07/30	3	54.60	3	54.40	53.90	0	5,051	0.00%
2018/07/27	0	0.00	16	54.60	54.80	-16	5,066	-0.32%
2018/07/26	5	53.70	0	0.00	53.20	5	5,053	0.10%
2018/07/25	10	53.65	0	0.00	53.40	10	5,193	0.19%
2018/07/24	1	53.30	0	0.00	53.30	1	5,409	0.02%
2018/07/23	0	0.00	1	53.60	53.40	-1	5,553	-0.02%
2018/07/20	19	53.70	19	54.20	53.70	0	5,622	0.00%
2018/07/19	43	54.03	44	54.70	53.70	-1	5,615	-0.02%
2018/07/18	2	54.55	8	54.89	55.00	-6	5,598	-0.11%
2018/07/17	0	0.00	6	53.13	52.50	-6	5,448	-0.11%
2018/07/16	0	0.00	2	52.90	52.80	-2	5,456	-0.04%
2018/07/13	1	51.50	1	51.80	52.80	0	5,476	0.00%
2018/07/11	1	51.30	1	51.80	51.10	0	5,609	0.00%
2018/07/10	1	51.20	1	51.60	51.20	0	5,642	0.00%
2018/07/09	4	50.75	0	0.00	51.90	4	5,687	0.07%
2018/07/06	0	0.00	1	51.70	51.70	-1	5,681	-0.02%
2018/07/05	3	51.57	7	51.59	51.30	-4	5,724	-0.07%
2018/07/04	12	51.16	6	51.48	50.60	6	5,784	0.10%
2018/07/03	14	52.98	13	53.38	52.80	1	5,779	0.02%
2018/06/29	1	56.80	2	56.40	56.90	-1	5,851	-0.02%
2018/06/28	1	56.10	0	0.00	55.80	1	6,004	0.02%
2018/06/27	2	58.00	4	57.10	56.90	-2	6,064	-0.03%
2018/06/22	3	57.10	0	0.00	56.70	3	6,855	0.04%
2018/06/21	5	56.70	2	57.20	56.50	3	6,885	0.04%
2018/06/20	5	57.66	0	0.00	56.90	5	6,973	0.07%
2018/06/19	0	0.00	3	59.47	59.00	-3	7,225	-0.04%
2018/06/15	2	59.20	13	59.48	59.30	-11	7,445	-0.15%
2018/06/14	3	60.10	0	0.00	59.50	3	7,359	0.04%
2018/06/13	1	59.90	1	59.70	59.90	0	7,333	0.00%
2018/06/12	1	59.30	1	59.40	59.20	0	7,402	0.00%
2018/06/11	0	0.00	3	60.00	59.60	-3	7,387	-0.04%
2018/06/08	9	60.24	11	60.44	60.20	-2	7,373	-0.03%
2018/06/07	1	59.70	1	59.90	59.70	0	7,417	0.00%
2018/06/06	1	60.70	1	61.10	60.60	0	7,372	0.00%
2018/06/05	2	60.10	3	59.63	59.90	-1	7,306	-0.01%
2018/06/04	3	59.27	3	59.10	59.20	0	7,203	0.00%
2018/06/01	2	58.70	0	0.00	58.50	2	7,200	0.03%
2018/05/31	0	0.00	1	59.10	58.60	-1	7,188	-0.01%
2018/05/30	5	58.50	5	58.50	58.50	0	7,156	0.00%
2018/05/29	7	58.30	7	58.70	58.30	0	7,114	0.00%
2018/05/28	6	58.60	6	59.50	58.60	0	7,133	0.00%
2018/05/25	3	58.30	3	58.17	58.20	0	7,156	0.00%
2018/05/24	16	59.14	18	58.33	59.10	-2	7,129	-0.03%
2018/05/23	1	57.50	0	0.00	57.20	1	7,063	0.01%
2018/05/22	1	59.40	1	58.10	58.10	0	7,053	0.00%
2018/05/18	18	58.51	11	59.43	58.30	7	7,084	0.10%
2018/05/17	3	60.73	10	61.18	59.50	-7	7,133	-0.10%
2018/05/16	11	58.65	7	58.96	58.40	4	6,987	0.06%
2018/05/15	3	58.97	4	58.23	57.80	-1	7,014	-0.01%
2018/05/14	1	56.80	3	56.83	56.80	-2	7,104	-0.03%
2018/05/10	1	56.50	2	56.75	56.50	-1	7,105	-0.01%
2018/05/09	1	56.50	0	0.00	56.40	1	7,127	0.01%
2018/05/08	99	58.20	91	58.80	57.50	8	7,379	0.11%
2018/05/07	2	57.75	0	0.00	56.70	2	7,288	0.03%
2018/05/04	2	58.90	1	59.40	58.50	1	7,268	0.01%
2018/05/03	24	58.20	27	58.39	58.10	-3	7,256	-0.04%
2018/05/02	17	58.39	19	60.25	58.40	-2	7,308	-0.03%
2018/04/30	17	58.15	13	58.38	60.50	4	7,271	0.06%
2018/04/27	9	56.36	0	0.00	55.00	9	7,150	0.13%
2018/04/26	3	59.33	0	0.00	57.40	3	7,033	0.04%
2018/04/25	0	0.00	1	61.00	60.70	-1	6,981	-0.01%
2018/04/24	0	60.70	3	60.60	60.00	-3	7,009	-0.04%
2018/04/20	0	0.00	3	61.60	62.50	-3	7,074	-0.04%
2018/04/18	1	61.50	0	0.00	61.80	1	7,038	0.01%
2018/04/17	3	61.43	0	0.00	61.80	3	7,018	0.04%
2018/04/13	4	63.33	0	0.00	63.00	4	6,967	0.06%
2018/04/12	1	63.50	4	63.40	63.60	-3	7,059	-0.04%
2018/04/11	12	63.70	13	64.66	63.70	-1	7,116	-0.01%
2018/04/10	12	65.86	12	66.48	64.50	0	7,222	0.00%
2018/04/03	1	67.10	0	0.00	67.60	1	7,098	0.01%
2018/04/02	12	67.30	18	68.99	67.30	-6	7,089	-0.08%
2018/03/31	8	68.20	4	68.30	68.10	4	6,997	0.06%
2018/03/30	0	0.00	10	66.60	66.30	-10	6,861	-0.15%
2018/03/29	21	66.30	21	66.16	66.30	0	6,865	0.00%
2018/03/28	17	66.41	16	66.95	66.20	1	6,917	0.01%
2018/03/27	2	65.00	3	67.03	67.00	-1	7,085	-0.01%
2018/03/26	6	64.10	1	64.10	63.00	5	6,669	0.07%
2018/03/23	4	64.40	9	64.00	63.90	-5	6,718	-0.07%
2018/03/22	49	68.25	34	69.17	66.00	15	6,790	0.22%
2018/03/21	50	65.10	41	65.20	67.60	9	6,851	0.13%
2018/03/20	0	0.00	3	62.10	62.00	-3	6,794	-0.04%
2018/03/15	4	62.00	4	61.80	61.80	0	6,835	0.00%
2018/03/14	6	62.30	6	62.70	62.30	0	6,820	0.00%
2018/03/13	1	63.30	2	63.10	63.00	-1	6,827	-0.01%
2018/03/12	13	62.00	13	61.40	62.00	0	6,802	0.00%
2018/03/09	4	61.90	5	61.14	61.10	-1	6,828	-0.01%
2018/03/07	3	59.90	3	59.77	60.50	0	6,847	0.00%
2018/03/06	1	60.70	0	0.00	60.50	1	6,860	0.01%
2018/03/05	11	61.27	9	61.36	60.50	2	6,887	0.03%
2018/03/02	1	61.20	0	0.00	61.00	1	6,868	0.01%
2018/03/01	10	61.40	6	60.70	61.40	4	6,871	0.06%
2018/02/27	2	62.10	0	0.00	61.00	2	6,895	0.03%
2018/02/26	1	62.00	2	62.20	62.20	-1	6,970	-0.01%
2018/02/23	1	62.90	1	63.00	62.50	0	7,025	0.00%
2018/02/22	3	62.07	2	62.00	62.00	1	7,022	0.01%
2018/02/21	2	62.35	3	62.53	63.00	-1	7,023	-0.01%
2018/02/12	3	60.13	0	0.00	59.90	3	6,981	0.04%
2018/02/09	1	59.70	1	58.10	60.00	0	7,002	0.00%
2018/02/08	2	62.30	0	0.00	62.10	2	6,923	0.03%
2018/02/07	5	63.90	0	0.00	63.50	5	6,972	0.07%
2018/02/06	5	64.26	3	62.07	62.30	2	6,922	0.03%
2018/02/05	3	68.60	0	0.00	68.60	3	6,841	0.04%
2018/02/02	2	70.40	0	0.00	70.60	2	6,869	0.03%
2018/02/01	12	70.54	12	71.10	70.50	0	6,928	0.00%
2018/01/31	3	72.53	2	73.90	71.00	1	6,891	0.01%
2018/01/30	0	0.00	2	71.30	71.40	-2	6,613	-0.03%
2018/01/25	1	70.00	1	68.90	68.60	0	6,529	0.00%
2018/01/24	3	69.43	1	69.30	69.20	2	6,512	0.03%
2018/01/23	1	70.00	0	0.00	69.50	1	6,482	0.02%
2018/01/22	2	71.10	2	71.40	71.20	0	6,471	0.00%
2018/01/19	0	0.00	1	71.50	71.10	-1	6,489	-0.02%
2018/01/18	8	73.00	11	72.28	72.00	-3	6,477	-0.05%
2018/01/17	5	72.68	4	73.00	73.00	1	6,488	0.02%
2018/01/15	2	72.60	2	71.80	71.80	0	6,461	0.00%
2018/01/12	4	70.93	2	71.15	71.30	2	6,496	0.03%
2018/01/11	2	70.60	0	0.00	70.20	2	6,582	0.03%
2018/01/09	11	72.30	11	72.80	72.30	0	6,799	0.00%
2018/01/08	1	72.50	13	72.78	72.00	-12	6,845	-0.18%
2018/01/05	16	75.45	16	75.70	75.20	0	6,877	0.00%
2018/01/04	3	75.97	4	75.05	75.60	-1	6,877	-0.01%
2018/01/03	1	74.70	2	74.40	74.20	-1	6,916	-0.01%