宏達電 (2498)-中農券商分點個股進出

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
41.60
漲跌
--
漲幅
0.00%
成交量
7,487張
產業
上市通信網路類股
1091人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－中農券商分點個股進出

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

中農券商分點個股進出
中農券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	3	41.97	0	0.00	41.60	3	4,525	0.07%
2024/05/08	1	41.95	0	0.00	42.45	1	4,553	0.02%
2024/05/07	1	42.05	2	41.90	42.00	-1	4,588	-0.02%
2024/05/06	0	0.00	1	43.10	42.80	-1	4,583	-0.02%
2024/05/03	2	43.15	0	0.00	42.85	2	4,605	0.04%
2024/05/02	2	42.55	1	43.10	42.65	1	4,628	0.02%
2024/04/30	2	42.78	0	0.00	42.65	2	4,710	0.04%
2024/04/26	2	42.25	7	42.15	42.05	-5	4,783	-0.10%
2024/04/25	2	41.60	0	0.00	41.70	2	4,837	0.04%
2024/04/23	0	0.00	1	42.15	42.15	-1	4,994	-0.02%
2024/04/22	1	41.45	1	42.80	41.45	0	5,075	0.00%
2024/04/19	6	41.62	2	41.35	41.45	4	5,086	0.08%
2024/04/17	9	42.97	0	0.00	42.80	9	5,293	0.17%
2024/04/16	5	43.00	0	0.00	42.90	5	5,669	0.09%
2024/04/15	2	45.63	0	0.00	45.15	2	6,724	0.03%
2024/04/12	2	45.50	2	45.45	46.05	0	7,381	0.00%
2024/04/10	1	46.55	5	46.60	46.40	-4	7,393	-0.05%
2024/04/09	3	46.50	5	46.45	46.65	-2	7,483	-0.03%
2024/04/08	20	47.30	21	47.25	47.45	-1	7,516	-0.01%
2024/04/03	1	46.90	0	0.00	47.20	1	7,548	0.01%
2024/04/02	1	48.25	0	0.00	47.50	1	7,602	0.01%
2024/04/01	0	0.00	1	47.90	48.25	-1	7,772	-0.01%
2024/03/29	1	47.15	1	47.60	47.20	0	7,874	0.00%
2024/03/28	0	0.00	1	47.50	47.65	-1	8,335	-0.01%
2024/03/27	0	0.00	2	47.90	47.65	-2	8,601	-0.02%
2024/03/26	0	0.00	17	47.66	47.85	-17	8,590	-0.20%
2024/03/25	17	48.22	7	48.59	48.00	10	8,579	0.12%
2024/03/22	2	47.00	2	47.05	47.45	0	8,472	0.00%
2024/03/20	3	46.10	0	0.00	46.00	3	8,743	0.03%
2024/03/19	1	45.65	0	0.00	45.65	1	9,139	0.01%
2024/03/15	1	45.60	3	45.25	45.15	-2	9,180	-0.02%
2024/03/14	6	45.82	1	45.55	45.50	5	9,179	0.05%
2024/03/13	2	46.08	2	46.30	45.90	0	9,195	0.00%
2024/03/11	0	0.00	1	46.20	46.20	-1	9,198	-0.01%
2024/03/08	3	45.77	2	46.10	45.90	1	9,224	0.01%
2024/03/07	9	47.31	1	47.80	47.00	8	9,146	0.09%
2024/03/06	10	47.36	1	47.15	47.10	9	9,092	0.10%
2024/03/05	1	49.20	7	49.02	48.90	-6	8,969	-0.07%
2024/03/04	5	49.65	2	49.28	49.20	3	8,958	0.03%
2024/03/01	2	49.05	5	49.22	48.95	-3	8,982	-0.03%
2024/02/29	11	48.97	10	48.80	48.75	1	8,985	0.01%
2024/02/27	21	49.99	14	49.04	48.60	7	9,009	0.08%
2024/02/26	4	48.76	0	0.00	49.00	4	8,870	0.05%
2024/02/23	1	48.50	0	0.00	48.50	1	8,971	0.01%
2024/02/22	11	49.15	0	0.00	49.00	11	8,973	0.12%
2024/02/21	1	49.30	12	49.84	49.55	-11	9,009	-0.12%
2024/02/20	1	49.25	0	0.00	49.20	1	9,182	0.01%
2024/02/15	1	49.00	0	0.00	49.35	1	9,323	0.01%
2024/02/05	12	49.22	1	49.00	49.05	11	9,356	0.12%
2024/02/02	2	50.70	1	50.20	50.00	1	9,286	0.01%
2024/02/01	4	50.26	2	50.50	50.70	2	9,271	0.02%
2024/01/31	1	49.50	4	49.95	49.10	-3	9,321	-0.03%
2024/01/30	19	49.61	0	0.00	49.50	19	9,409	0.20%
2024/01/29	2	50.40	2	50.60	50.50	0	9,445	0.00%
2024/01/26	2	50.60	0	0.00	50.00	2	9,673	0.02%
2024/01/25	1	50.80	10	50.80	50.50	-9	9,699	-0.09%
2024/01/24	4	52.60	12	52.37	51.40	-8	9,681	-0.08%
2024/01/23	0	0.00	9	51.58	51.70	-9	9,628	-0.09%
2024/01/22	0	0.00	1	51.40	51.50	-1	9,589	-0.01%
2024/01/19	13	50.32	1	50.30	50.30	12	9,606	0.12%
2024/01/18	1	50.30	0	0.00	50.40	1	9,580	0.01%
2024/01/17	3	49.83	0	0.00	49.15	3	9,534	0.03%
2024/01/16	1	50.50	1	50.20	50.30	0	9,430	0.00%
2024/01/15	3	51.70	1	51.30	51.30	2	9,357	0.02%
2024/01/12	16	51.72	10	51.60	51.60	6	9,351	0.06%
2024/01/11	11	52.38	6	52.30	52.10	5	9,297	0.05%
2024/01/10	11	52.96	11	52.48	52.20	0	9,242	0.00%
2024/01/09	11	54.50	34	54.75	54.70	-23	8,994	-0.26%
2024/01/08	46	53.50	10	53.57	52.90	36	7,866	0.46%
2024/01/05	0	0.00	10	48.90	48.90	-10	7,192	-0.14%
2024/01/04	3	48.77	1	48.80	48.65	2	7,219	0.03%
2024/01/03	12	49.55	1	49.35	49.40	11	7,236	0.15%
2024/01/02	2	51.55	2	51.40	50.70	0	7,178	0.00%
2023/12/29	1	51.80	1	51.30	51.30	0	7,236	0.00%
2023/12/28	1	52.10	3	51.63	51.60	-2	7,246	-0.03%
2023/12/27	3	52.37	19	52.37	52.10	-16	7,194	-0.22%
2023/12/26	15	52.20	2	51.35	51.50	13	7,015	0.19%
2023/12/25	18	53.15	5	53.52	52.00	13	6,901	0.19%
2023/12/22	4	51.20	7	51.70	51.20	-3	6,432	-0.05%
2023/12/21	0	0.00	5	49.07	49.15	-5	6,176	-0.08%
2023/12/19	1	48.50	0	0.00	48.65	1	6,148	0.02%
2023/12/18	2	49.30	1	49.30	49.25	1	6,148	0.02%
2023/12/15	20	50.60	1	50.40	50.80	19	6,065	0.31%
2023/12/14	1	51.20	34	51.56	52.00	-33	5,873	-0.56%
2023/12/12	2	48.60	0	0.00	48.30	2	5,435	0.04%
2023/12/11	2	49.15	2	49.05	48.70	0	5,466	0.00%
2023/12/08	2	49.40	2	49.20	48.85	0	5,475	0.00%
2023/12/07	4	48.85	2	48.55	48.40	2	5,460	0.04%
2023/12/06	1	49.00	0	0.00	48.90	1	5,428	0.02%
2023/12/05	2	49.35	30	49.20	49.20	-28	5,435	-0.52%
2023/12/04	0	0.00	6	49.92	49.75	-6	5,473	-0.11%
2023/11/30	0	0.00	11	50.10	50.20	-11	5,414	-0.20%
2023/11/29	6	49.65	2	49.90	49.65	4	5,370	0.07%
2023/11/28	2	49.80	3	49.63	50.00	-1	5,348	-0.02%
2023/11/27	1	48.80	0	0.00	48.45	1	5,299	0.02%
2023/11/24	1	49.05	1	50.20	49.05	0	5,291	0.00%
2023/11/23	20	50.40	2	50.25	50.10	18	5,249	0.34%
2023/11/22	1	49.95	8	50.49	50.00	-7	5,226	-0.13%
2023/11/21	0	0.00	11	49.15	49.30	-11	5,125	-0.21%
2023/11/20	3	49.17	1	49.30	49.15	2	5,091	0.04%
2023/11/17	21	49.39	10	49.33	49.45	11	5,037	0.22%
2023/11/16	0	0.00	2	48.00	48.15	-2	4,841	-0.04%
2023/11/15	2	48.00	3	48.20	48.00	-1	4,817	-0.02%
2023/11/09	1	46.40	0	0.00	46.30	1	4,668	0.02%
2023/11/08	1	47.00	2	47.40	47.40	-1	4,731	-0.02%
2023/11/07	5	45.98	0	0.00	46.05	5	4,652	0.11%
2023/11/06	1	47.80	3	48.05	48.10	-2	4,602	-0.04%
2023/11/03	1	48.15	6	47.17	47.40	-5	4,549	-0.11%
2023/11/02	0	0.00	1	45.45	45.85	-1	4,356	-0.02%
2023/10/31	3	44.97	0	0.00	44.10	3	4,598	0.07%
2023/10/27	0	0.00	2	46.90	46.00	-2	4,872	-0.04%
2023/10/26	2	45.23	0	0.00	45.15	2	4,880	0.04%
2023/10/25	0	0.00	5	46.54	46.60	-5	4,945	-0.10%
2023/10/24	0	0.00	5	45.44	45.70	-5	5,041	-0.10%
2023/10/23	1	45.80	2	45.45	45.30	-1	5,087	-0.02%
2023/10/20	5	44.77	2	45.80	45.70	3	5,146	0.06%
2023/10/19	11	45.75	0	0.00	45.85	11	5,182	0.21%
2023/10/18	4	46.38	5	46.92	46.60	-1	5,274	-0.02%
2023/10/17	16	49.58	2	49.30	48.10	14	5,172	0.27%
2023/10/16	0	0.00	1	49.05	49.05	-1	5,121	-0.02%
2023/10/12	0	0.00	8	50.15	50.30	-8	5,366	-0.15%
2023/10/06	4	49.70	0	0.00	49.65	4	5,673	0.07%
2023/10/05	0	0.00	5	49.75	50.30	-5	6,014	-0.08%
2023/10/04	5	47.34	15	48.33	47.45	-10	6,175	-0.16%
2023/10/03	0	0.00	1	49.55	48.75	-1	6,183	-0.02%
2023/10/02	0	0.00	1	49.15	49.10	-1	6,297	-0.02%
2023/09/28	2	48.48	0	0.00	48.10	2	6,410	0.03%
2023/09/26	6	48.78	0	0.00	48.65	6	6,496	0.09%
2023/09/22	0	0.00	2	49.43	49.65	-2	6,536	-0.03%
2023/09/21	2	48.43	0	0.00	48.45	2	6,600	0.03%
2023/09/20	3	49.25	0	0.00	49.20	3	6,605	0.05%
2023/09/19	2	49.80	0	0.00	49.45	2	6,662	0.03%
2023/09/15	0	0.00	6	51.05	50.40	-6	6,888	-0.09%
2023/09/14	1	50.70	8	50.94	50.90	-7	6,926	-0.10%
2023/09/13	5	49.45	0	0.00	49.50	5	6,999	0.07%
2023/09/11	4	49.76	1	50.30	49.30	3	7,089	0.04%
2023/09/08	8	50.25	0	0.00	50.10	8	7,114	0.11%
2023/09/07	2	50.85	1	51.40	51.00	1	7,133	0.01%
2023/09/06	3	52.03	0	0.00	51.80	3	7,155	0.04%
2023/09/05	0	0.00	4	53.08	53.00	-4	7,188	-0.06%
2023/09/04	3	52.40	1	52.80	52.70	2	7,287	0.03%
2023/08/31	3	53.10	2	53.10	52.80	1	7,669	0.01%
2023/08/30	0	0.00	7	52.49	52.50	-7	8,030	-0.09%
2023/08/29	16	51.33	4	51.25	51.80	12	8,139	0.15%
2023/08/28	6	50.60	0	0.00	50.40	6	8,214	0.07%
2023/08/25	1	51.10	7	51.54	51.10	-6	8,264	-0.07%
2023/08/23	0	0.00	5	51.00	51.50	-5	8,696	-0.06%
2023/08/22	1	50.70	1	52.00	50.70	0	8,767	0.00%
2023/08/21	1	51.60	1	51.30	51.20	0	8,833	0.00%
2023/08/18	5	51.08	0	0.00	50.70	5	8,856	0.06%
2023/08/17	0	0.00	4	50.58	51.00	-4	8,893	-0.04%
2023/08/16	0	0.00	3	50.10	50.40	-3	8,956	-0.03%
2023/08/15	5	49.80	2	49.95	50.00	3	8,958	0.03%
2023/08/14	5	48.94	0	0.00	49.10	5	9,137	0.05%
2023/08/11	1	50.30	0	0.00	50.10	1	9,121	0.01%
2023/08/10	2	51.10	1	50.50	50.50	1	9,128	0.01%
2023/08/09	1	51.60	3	51.83	51.90	-2	9,074	-0.02%
2023/08/08	2	52.10	2	52.25	51.90	0	9,086	0.00%
2023/08/07	4	51.05	18	51.47	52.30	-14	9,133	-0.15%
2023/08/04	15	51.29	3	52.00	51.10	12	9,024	0.13%
2023/08/02	19	53.48	5	54.22	52.50	14	8,926	0.16%
2023/08/01	1	55.70	1	56.80	55.60	0	8,713	0.00%
2023/07/28	3	56.03	1	55.90	56.00	2	8,619	0.02%
2023/07/27	1	55.80	3	56.93	57.20	-2	8,602	-0.02%
2023/07/26	1	55.60	1	56.20	55.50	0	8,529	0.00%
2023/07/25	5	55.92	0	0.00	55.70	5	8,563	0.06%
2023/07/24	6	56.30	0	0.00	56.30	6	8,609	0.07%
2023/07/21	2	57.90	4	57.85	57.80	-2	8,621	-0.02%
2023/07/20	1	56.30	1	56.30	57.00	0	8,657	0.00%
2023/07/19	3	56.57	1.5	56.93	55.60	1.5	8,690	0.02%
2023/07/18	1	57.80	1	57.40	56.70	0	8,788	0.00%
2023/07/17	1	58.50	5	58.32	58.50	-4	8,914	-0.04%
2023/07/14	6	58.73	6	59.08	58.80	0	8,991	0.00%
2023/07/13	5	58.54	44	59.23	58.40	-39	8,953	-0.44%
2023/07/12	6	59.28	6	59.20	57.70	0	8,770	0.00%
2023/07/11	1	58.10	9	57.47	58.00	-8	8,506	-0.09%
2023/07/07	15	56.08	2	56.10	55.90	13	8,305	0.16%
2023/07/06	5	57.62	2	57.00	56.80	3	8,385	0.04%
2023/07/05	1	57.40	4	57.40	56.80	-3	8,668	-0.03%
2023/07/04	3	56.80	0	0.00	57.20	3	9,133	0.03%
2023/07/03	0	0.00	6	57.55	57.10	-6	9,220	-0.07%
2023/06/30	6	57.30	0	0.00	57.10	6	9,320	0.06%
2023/06/29	0	0.00	0.4	57.00	57.00	-0.4	9,382	0.00%
2023/06/28	2	56.35	1.1	56.44	56.40	0.9	9,417	0.01%
2023/06/27	2	56.60	43	57.20	56.40	-41	9,657	-0.42%
2023/06/26	3	57.53	0	0.00	57.40	3	9,898	0.03%
2023/06/21	1	58.30	0	0.00	58.70	1	10,018	0.01%
2023/06/20	2	59.00	0	0.00	58.70	2	9,944	0.02%
2023/06/19	8	59.05	0	0.00	58.90	8	10,023	0.08%
2023/06/16	4	60.45	3	60.50	60.50	1	10,044	0.01%
2023/06/15	1	60.50	2	60.10	60.20	-1	10,095	-0.01%
2023/06/13	1.2	61.08	0	0.00	61.00	1.2	10,510	0.01%
2023/06/12	1	59.70	1	60.20	60.20	0	10,964	0.00%
2023/06/08	11	60.40	0	0.00	60.40	11	11,507	0.10%
2023/06/07	1	62.30	0	0.00	62.00	1	11,855	0.01%
2023/06/06	2	61.65	10	61.20	61.00	-8	12,463	-0.06%
2023/06/05	2	64.65	17	64.68	63.60	-15	12,483	-0.12%
2023/06/02	1	63.30	7	63.00	62.90	-6	12,292	-0.05%
2023/06/01	2	62.65	3	62.47	62.40	-1	12,408	-0.01%
2023/05/31	0	0.00	2	62.00	61.80	-2	12,681	-0.02%
2023/05/30	5	61.56	3	61.63	61.80	2	13,018	0.02%
2023/05/29	10	61.67	11	61.50	61.50	-1	13,433	-0.01%
2023/05/26	2	59.35	10	58.71	58.40	-8	13,751	-0.06%
2023/05/25	10	59.89	0	0.00	59.40	10	14,297	0.07%
2023/05/24	0	0.00	3	59.40	59.60	-3	14,541	-0.02%
2023/05/22	0	0.00	1	59.70	60.30	-1	15,543	-0.01%
2023/05/19	0	0.00	10	58.90	59.00	-10	15,668	-0.06%
2023/05/18	10	60.00	2	59.20	58.90	8	15,860	0.05%
2023/05/17	10	57.95	0	0.00	58.40	10	16,248	0.06%
2023/05/16	0	0.00	3	57.53	57.60	-3	16,400	-0.02%
2023/05/15	1	56.70	0	0.00	56.60	1	16,607	0.01%
2023/05/12	1	55.80	0	0.00	57.20	1	17,142	0.01%
2023/05/11	1	57.50	0	0.00	56.00	1	17,695	0.01%
2023/05/10	2	56.85	3	57.20	57.50	-1	18,116	-0.01%
2023/05/09	1	56.40	2	56.85	56.80	-1	18,824	-0.01%
2023/05/08	0	0.00	1	57.60	57.40	-1	19,949	-0.01%
2023/05/05	0	0.00	1	57.20	57.30	-1	21,816	0.00%
2023/05/04	0	0.00	3	57.00	56.80	-3	22,378	-0.01%
2023/05/03	2	56.50	0	0.00	56.50	2	22,607	0.01%
2023/05/02	1	57.40	2	57.40	57.50	-1	22,964	0.00%
2023/04/28	4	56.70	2	57.50	56.70	2	23,193	0.01%
2023/04/27	8	55.84	7	56.39	56.20	1	23,205	0.00%
2023/04/26	5	55.80	15	55.61	56.50	-10	23,243	-0.04%
2023/04/25	11	56.53	11	56.22	55.90	0	23,544	0.00%
2023/04/24	7	58.34	4.5	58.48	58.00	2.5	23,797	0.01%
2023/04/21	29	58.37	11	58.75	58.10	18	23,910	0.08%
2023/04/20	18	60.22	2	60.60	59.60	16	23,913	0.07%
2023/04/19	20	62.07	5	61.70	61.70	15	23,949	0.06%
2023/04/18	15	63.55	38	63.77	63.30	-23	24,001	-0.10%
2023/04/17	1	65.00	8	64.80	64.60	-7	24,530	-0.03%
2023/04/14	5	64.00	5	64.22	64.30	0	24,969	0.00%
2023/04/13	12	63.98	10	63.80	63.70	2	25,245	0.01%
2023/04/12	1	64.90	7	64.71	64.70	-6	25,380	-0.02%
2023/04/11	30	65.30	14	65.38	64.30	16	25,460	0.06%
2023/04/10	1	64.50	60	64.87	65.20	-59	25,447	-0.23%
2023/04/07	50	64.10	4	65.10	64.10	46	25,252	0.18%
2023/04/06	14	63.39	16	62.58	63.60	-2	24,885	-0.01%
2023/03/31	2	62.55	22	62.11	62.60	-20	24,950	-0.08%
2023/03/30	22	61.91	8	62.01	62.00	14	25,029	0.06%
2023/03/29	6	61.58	2	62.05	61.60	4	25,176	0.02%
2023/03/28	27	62.80	0	0.00	61.70	27	25,355	0.11%
2023/03/27	45	64.24	30	63.88	63.60	15	25,215	0.06%
2023/03/24	5	63.74	6	63.38	63.00	-1	25,157	0.00%
2023/03/23	2	63.20	4.5	63.17	63.10	-2.5	25,160	-0.01%
2023/03/22	5	63.24	31	63.40	63.30	-26	25,290	-0.10%
2023/03/21	6	62.83	2	63.60	62.70	4	25,422	0.02%
2023/03/20	1	63.20	4	63.00	63.20	-3	25,545	-0.01%
2023/03/17	22	61.36	20	62.20	62.20	2	25,901	0.01%
2023/03/16	8.4	61.39	5	61.28	61.10	3.4	26,237	0.01%
2023/03/15	5	62.92	22	63.48	63.00	-17	26,537	-0.06%
2023/03/14	14	62.11	26	63.15	62.50	-12	26,978	-0.04%
2023/03/13	54	61.08	36	61.96	62.60	18	27,719	0.06%
2023/03/10	16	62.58	39	62.03	62.60	-23	28,235	-0.08%
2023/03/09	38	65.71	21	64.87	64.40	17	29,472	0.06%
2023/03/08	17	63.61	65	63.54	63.40	-48	29,774	-0.16%
2023/03/07	3	64.93	16	65.58	64.90	-13	29,637	-0.04%
2023/03/06	12	64.09	14	64.95	64.80	-2	29,643	-0.01%
2023/03/03	32	64.20	20	64.36	63.60	12	29,568	0.04%
2023/03/02	43	65.55	13	65.28	64.80	30	29,462	0.10%
2023/03/01	9	66.48	25	67.22	66.10	-16	29,189	-0.05%
2023/02/24	27	66.43	14.1	66.08	65.40	12.9	28,773	0.04%
2023/02/23	7	66.03	6	66.90	66.70	1	28,439	0.00%
2023/02/22	16	65.15	3	64.83	64.60	13	28,059	0.05%
2023/02/21	51	67.71	47	67.55	66.70	4	27,948	0.01%
2023/02/20	4	66.68	18	66.36	66.90	-14	27,536	-0.05%
2023/02/17	4	65.93	3	65.10	65.80	1	27,439	0.00%
2023/02/16	20	64.81	6	65.42	65.60	14	27,622	0.05%
2023/02/15	74	63.66	145	64.65	64.50	-71	27,729	-0.26%	大賣/
2023/02/14	6	65.57	10	65.69	65.50	-4	27,359	-0.01%
2023/02/13	13	65.58	2	65.65	65.20	11	27,496	0.04%
2023/02/10	29	66.31	13	65.93	65.50	16	27,637	0.06%
2023/02/09	18	66.83	11	67.29	67.70	7	27,428	0.03%
2023/02/08	21	66.39	13	66.91	66.30	8	27,527	0.03%
2023/02/07	60	66.74	7.1	66.35	66.10	52.9	27,519	0.19%
2023/02/06	20	66.27	71	67.68	68.70	-51	27,040	-0.19%
2023/02/03	29.2	66.99	31	67.71	65.10	-1.9	26,040	-0.01%
2023/02/02	6	64.28	17	66.54	66.90	-11	24,490	-0.04%
2023/02/01	4	60.85	9	60.97	60.90	-5	24,173	-0.02%
2023/01/31	4	60.83	14	60.64	60.80	-10	24,234	-0.04%
2023/01/30	19	58.74	7	58.90	59.50	12	24,065	0.05%
2023/01/17	3	57.17	0	0.00	57.20	3	24,033	0.01%
2023/01/16	3	57.47	2	57.35	57.20	1	24,166	0.00%
2023/01/13	54	59.49	2.1	59.35	57.30	52	24,282	0.21%
2023/01/12	19.1	60.01	35	59.87	59.50	-15.9	24,235	-0.07%
2023/01/11	27	59.23	27	59.13	59.00	0	24,121	0.00%
2023/01/10	7	58.73	7	59.13	58.80	0	24,312	0.00%
2023/01/09	24	58.92	11	59.38	58.70	13	24,559	0.05%
2023/01/06	9	58.73	5	59.26	58.50	4	24,854	0.02%
2023/01/05	15	59.08	14	59.18	58.70	1	25,296	0.00%
2023/01/04	44	59.15	21	59.13	58.80	23	25,241	0.09%
2023/01/03	10	57.94	11	57.15	58.10	-1	25,223	0.00%
2022/12/30	19	56.28	10	56.65	55.70	9	25,198	0.04%
2022/12/29	2	55.25	11	55.62	55.70	-9	25,355	-0.04%
2022/12/28	5	55.82	0	0.00	55.70	5	25,989	0.02%
2022/12/27	0	0.00	6	56.65	57.10	-6	26,174	-0.02%
2022/12/26	4	55.65	0	0.00	55.70	4	26,380	0.02%
2022/12/23	4	55.03	1	55.00	55.00	3	26,855	0.01%
2022/12/22	2	56.00	12	55.87	55.40	-10	27,133	-0.04%
2022/12/21	1	54.20	1	55.30	55.80	0	27,737	0.00%
2022/12/20	13	55.22	13	54.78	54.40	0	28,192	0.00%
2022/12/19	11	57.17	19	57.15	56.40	-8	28,938	-0.03%
2022/12/16	13	57.71	0.1	57.30	57.20	12.9	29,573	0.04%
2022/12/15	1	58.90	13	58.14	58.20	-12	30,474	-0.04%
2022/12/14	12	58.33	0	0.00	58.40	12	31,185	0.04%
2022/12/13	10	59.16	9	59.80	58.40	1	31,538	0.00%
2022/12/12	33	59.44	9.1	59.58	58.90	23.9	31,888	0.07%
2022/12/09	5	59.78	4	59.35	59.40	1	31,984	0.00%
2022/12/08	5.1	58.60	9	60.27	59.90	-3.9	31,994	-0.01%
2022/12/07	74	59.42	77	59.17	58.00	-3	32,125	-0.01%
2022/12/06	37	60.50	44	61.09	59.90	-7	32,225	-0.02%
2022/12/05	44	60.90	51	60.84	60.40	-7	32,529	-0.02%
2022/12/02	16	58.51	46	58.57	59.10	-30	31,931	-0.09%
2022/12/01	89	58.95	66	58.65	57.80	23	31,833	0.07%
2022/11/30	55	54.59	46	55.57	57.60	9	31,310	0.03%
2022/11/29	2	51.10	3	51.83	52.40	-1	31,608	0.00%
2022/11/28	11	51.61	5	51.70	51.50	6	33,714	0.02%
2022/11/25	2	53.15	12	53.33	52.70	-10	34,360	-0.03%
2022/11/24	10	53.17	10	53.50	53.40	0	35,383	0.00%
2022/11/23	2	52.40	0	0.00	52.40	2	35,608	0.01%
2022/11/22	19	52.60	1	53.10	52.80	18	35,980	0.05%
2022/11/21	6	53.67	12	54.37	52.80	-6	37,064	-0.02%
2022/11/18	6	54.27	2	53.40	53.40	4	37,282	0.01%
2022/11/17	4	54.73	7	54.94	54.70	-3	38,061	-0.01%
2022/11/16	3	54.17	3	55.00	54.50	0	38,499	0.00%
2022/11/15	13	54.12	13	54.36	54.30	0	38,967	0.00%
2022/11/14	6	54.28	24.1	54.08	54.30	-18.1	39,829	-0.05%
2022/11/11	5	53.24	8.1	53.80	52.40	-3.1	40,889	-0.01%
2022/11/10	6	52.85	15	53.19	52.70	-9	41,712	-0.02%
2022/11/09	6.1	52.78	20	53.27	53.40	-13.9	42,307	-0.03%
2022/11/08	35.4	52.88	7.1	53.08	51.80	28.3	43,100	0.07%
2022/11/07	17	53.46	6	53.27	52.50	11	43,801	0.03%
2022/11/04	32	52.91	50	53.87	53.50	-18	44,700	-0.04%
2022/11/03	7	52.19	15	50.81	52.70	-8	44,986	-0.02%
2022/11/02	8.1	50.62	7	50.91	50.50	1.1	45,218	0.00%
2022/11/01	2	50.70	7	50.59	50.90	-5	46,009	-0.01%
2022/10/31	0	0.00	7	49.91	50.50	-7	46,929	-0.01%
2022/10/28	12	48.87	6.1	49.12	48.30	5.9	48,686	0.01%
2022/10/27	6	49.47	22	49.13	50.30	-16	49,722	-0.03%
2022/10/26	13	48.70	0	0.00	48.40	13	50,392	0.03%
2022/10/25	8.4	49.09	11	49.52	49.05	-2.6	51,129	-0.01%
2022/10/21	13	50.26	7	49.37	49.25	6	54,504	0.01%
2022/10/20	3.1	50.43	4	51.45	51.00	-0.9	55,537	0.00%
2022/10/19	20	52.11	10.1	53.01	51.70	10	56,959	0.02%
2022/10/18	15	52.43	8	52.46	52.00	7	58,860	0.01%
2022/10/17	15	50.41	17	51.24	52.50	-2	62,994	0.00%
2022/10/14	27	51.16	31	52.36	51.70	-4	65,525	-0.01%
2022/10/13	13	51.90	26.1	48.57	49.05	-13.1	66,365	-0.02%
2022/10/12	27	51.93	16	51.78	53.00	11	66,666	0.02%
2022/10/11	20	52.34	33	51.66	51.60	-13	67,341	-0.02%
2022/10/07	34	55.96	6	56.53	55.90	28	67,859	0.04%
2022/10/06	4	55.80	7	55.94	56.50	-3	69,128	0.00%
2022/10/05	36	55.95	40	56.38	55.00	-4	70,843	-0.01%
2022/10/04	47.1	55.68	55	55.89	55.90	-7.9	71,871	-0.01%
2022/10/03	17	53.88	9	54.20	54.30	8	72,857	0.01%
2022/09/30	7	51.31	16	52.03	54.80	-9	75,063	-0.01%
2022/09/29	49	53.20	37	53.49	53.30	12	77,665	0.02%
2022/09/28	19	53.97	7	52.03	52.00	12	81,115	0.01%
2022/09/27	57	55.66	45	55.85	56.60	12	82,606	0.01%
2022/09/26	37	58.20	121	59.17	56.00	-84	83,725	-0.10%	大賣/
2022/09/23	23	61.47	20	62.56	60.80	3	84,788	0.00%
2022/09/22	52.2	63.31	8	63.85	62.70	44.2	85,208	0.05%
2022/09/21	23	63.41	33	63.82	64.50	-10	85,680	-0.01%
2022/09/20	35	62.52	37	62.79	62.80	-2	87,623	0.00%
2022/09/19	42	61.90	27	61.94	61.30	15	87,693	0.02%
2022/09/16	3	61.27	13.1	61.72	61.20	-10.1	87,845	-0.01%
2022/09/15	56	62.18	25	61.90	61.30	31	88,657	0.03%
2022/09/14	18	61.53	31	62.51	62.60	-13	89,958	-0.01%
2022/09/13	49	63.13	15	62.95	62.20	34	89,566	0.04%
2022/09/12	86	63.37	157	63.55	63.30	-71	89,038	-0.08%	大賣/
2022/09/08	15	61.11	9	60.76	60.80	6	88,042	0.01%
2022/09/07	44	60.17	48	60.31	60.40	-4	87,776	0.00%
2022/09/06	84	62.65	58	62.09	60.10	26	87,085	0.03%
2022/09/05	67	64.19	63	64.10	63.40	4	86,076	0.00%
2022/09/02	112.8	62.95	189.2	64.28	63.90	-76.4	84,883	-0.09%	大買/大賣/
2022/09/01	46	60.70	26.3	60.69	60.20	19.8	82,647	0.02%
2022/08/31	52	61.19	56	61.97	62.30	-4	81,807	0.00%
2022/08/30	34	59.62	20	59.62	59.10	14	80,656	0.02%
2022/08/29	28	58.80	12	58.65	58.70	16	80,251	0.02%
2022/08/26	59	62.02	55	62.21	61.60	4	79,833	0.01%
2022/08/25	29	60.77	34.3	60.87	61.00	-5.3	78,831	-0.01%
2022/08/24	41	59.72	40	60.37	59.50	1	78,464	0.00%
2022/08/23	30	60.40	32	60.66	60.20	-2	77,650	0.00%
2022/08/22	51	62.27	36.5	62.36	61.00	14.5	77,073	0.02%
2022/08/19	56	64.36	52	65.42	63.90	4	76,527	0.01%
2022/08/18	46	64.66	113	64.75	64.20	-67	75,462	-0.09%	大賣/
2022/08/17	41	64.57	48	64.66	65.50	-7	74,055	-0.01%
2022/08/16	32	63.47	19.1	63.85	62.50	12.9	72,978	0.02%
2022/08/15	67	62.65	42	62.89	64.50	25	72,200	0.03%
2022/08/12	75	63.88	31.2	64.00	63.20	43.8	71,105	0.06%
2022/08/11	61	63.29	69.1	63.64	63.80	-8.1	70,103	-0.01%
2022/08/10	47	61.05	50	60.81	62.00	-3	69,002	0.00%
2022/08/09	36	59.55	13	60.03	59.70	23	68,156	0.03%
2022/08/08	31	59.11	30	60.10	60.40	1	67,502	0.00%
2022/08/05	11	60.42	44.2	59.92	62.00	-33.2	66,539	-0.05%
2022/08/04	98	58.67	127	59.69	58.30	-29	65,593	-0.04%	大賣/
2022/08/03	49	65.07	48.5	64.11	63.30	0.5	63,697	0.00%
2022/08/02	67	64.58	38	64.57	64.30	29	62,596	0.05%
2022/08/01	97	65.82	21	66.38	65.80	76	61,911	0.12%
2022/07/29	60	65.96	161	65.13	65.10	-101	61,030	-0.17%	大賣/鉅額交易
2022/07/28	91	65.90	92.7	66.34	65.40	-1.7	59,645	0.00%
2022/07/27	50	63.58	47	63.99	64.70	3	57,530	0.01%
2022/07/26	66.2	65.02	23	65.86	64.20	43.2	56,412	0.08%
2022/07/25	133.4	65.66	131.1	66.31	66.60	2.3	55,233	0.00%	大買/大賣/
2022/07/22	288	67.25	225.6	66.90	64.70	62.5	53,167	0.12%	大買/大賣/
2022/07/21	151	62.98	227	64.61	65.60	-76	48,899	-0.16%	大買/大賣/
2022/07/20	35	60.29	29	59.94	59.70	6	46,099	0.01%
2022/07/19	21	58.77	7	58.14	58.10	14	44,897	0.03%
2022/07/18	32	60.00	25	60.73	59.10	7	44,100	0.02%
2022/07/15	57	60.12	19	60.27	58.90	38	42,995	0.09%
2022/07/14	69	59.64	84	59.33	60.70	-15	42,083	-0.04%
2022/07/13	49	59.94	54.1	61.10	58.40	-5.1	40,525	-0.01%
2022/07/12	44	59.47	66.1	59.30	57.60	-22.1	38,521	-0.06%
2022/07/11	69	60.09	72	60.39	60.90	-3	36,860	-0.01%
2022/07/08	43	60.56	32.9	61.28	60.50	10.1	35,597	0.03%
2022/07/07	126.1	59.25	125	59.47	61.70	1.1	33,181	0.00%	大買/大賣/
2022/07/06	211	60.59	165.2	59.31	56.90	45.8	30,092	0.15%	大買/大賣/
2022/07/05	165	58.27	153	59.79	60.70	12	26,355	0.05%	大買/大賣/
2022/07/04	93	51.52	96.1	52.97	55.20	-3.1	24,146	-0.01%
2022/07/01	71	50.19	135.8	50.93	50.20	-64.8	22,541	-0.29%	大賣/
2022/06/30	53	49.89	14	50.00	48.90	39	20,532	0.19%
2022/06/29	67	53.25	72	52.10	52.00	-5	19,418	-0.03%
2022/06/28	107	58.67	90	59.24	57.70	17	17,930	0.09%	大買/
2022/06/27	2	56.70	28	57.36	57.80	-26	15,291	-0.17%
2022/06/24	24	49.69	10	51.52	52.60	14	14,754	0.09%
2022/06/23	34	48.44	37	48.43	47.90	-3	14,113	-0.02%
2022/06/22	45	47.81	64	49.16	49.70	-19	13,272	-0.14%
2022/06/21	2	42.95	11	45.30	46.30	-9	11,791	-0.08%
2022/06/20	6	43.18	0	0.00	42.10	6	11,763	0.05%
2022/06/17	4	43.69	1	44.25	44.00	3	11,742	0.03%
2022/06/16	5	46.44	5	47.07	45.05	0	11,870	0.00%
2022/06/14	4	45.15	17	45.28	46.45	-13	12,146	-0.11%
2022/06/13	18	45.83	10	45.65	45.60	8	12,401	0.06%
2022/06/10	3	47.50	0	0.00	47.40	3	12,611	0.02%
2022/06/09	11	48.11	0	0.00	48.20	11	12,786	0.09%
2022/06/08	0	0.00	1	48.40	48.05	-1	13,083	-0.01%
2022/06/07	1	48.20	2	48.50	48.15	-1	13,501	-0.01%
2022/06/06	2	49.20	2	49.00	49.00	0	13,971	0.00%
2022/06/02	20	50.30	4	50.78	49.25	16	14,489	0.11%
2022/06/01	7	49.90	2	50.18	49.55	5	14,792	0.03%
2022/05/31	0	0.00	7	49.36	50.00	-7	15,290	-0.05%
2022/05/30	5	48.15	32	48.02	48.15	-27	16,732	-0.16%
2022/05/27	38	47.23	46	47.75	47.05	-8	17,646	-0.05%
2022/05/26	11	46.20	11	46.80	45.90	0	17,706	0.00%
2022/05/25	1	46.00	0	0.00	46.00	1	18,054	0.01%
2022/05/24	9	46.26	0	0.00	45.95	9	18,678	0.05%
2022/05/23	2	47.25	8	47.61	47.30	-6	18,733	-0.03%
2022/05/20	2	47.08	4	47.13	47.00	-2	19,058	-0.01%
2022/05/19	11	46.00	0	0.00	46.70	11	19,154	0.06%
2022/05/18	21	47.06	2	46.60	47.20	19	19,316	0.10%
2022/05/17	11	47.17	13	46.34	47.20	-2	19,454	-0.01%
2022/05/16	1	45.60	0	0.00	45.70	1	19,732	0.01%
2022/05/13	13	45.55	11	46.05	45.90	2	19,998	0.01%
2022/05/12	1	45.20	0	0.00	44.95	1	20,310	0.00%
2022/05/11	3	44.95	4	46.24	46.15	-1	20,437	0.00%
2022/05/10	0	0.00	6	45.99	46.45	-6	20,644	-0.03%
2022/05/09	25	46.32	53	46.47	45.65	-28	21,260	-0.13%
2022/05/05	1	51.20	18	50.81	51.00	-17	22,316	-0.08%
2022/05/04	2	49.30	9	49.11	49.30	-7	22,796	-0.03%
2022/05/03	1	47.65	5	48.12	48.45	-4	23,723	-0.02%
2022/04/29	19	49.57	16	50.28	47.60	3	24,171	0.01%
2022/04/28	2	48.73	7	49.24	48.60	-5	24,509	-0.02%
2022/04/27	11	48.02	5	48.39	48.60	6	24,884	0.02%
2022/04/26	3	49.52	8	49.74	49.80	-5	25,059	-0.02%
2022/04/25	19	48.93	8	49.14	48.75	11	25,311	0.04%
2022/04/22	8	51.25	4	52.05	51.10	4	25,912	0.02%
2022/04/21	9	52.21	12.5	52.71	53.00	-3.5	26,781	-0.01%
2022/04/20	12	53.16	5	53.92	53.10	7	27,371	0.03%
2022/04/19	5	53.34	8	54.08	53.20	-3	28,103	-0.01%
2022/04/18	17	53.42	0	0.00	53.20	17	29,264	0.06%
2022/04/15	5	54.30	1	54.10	54.20	4	29,725	0.01%
2022/04/14	3	56.37	2	56.30	56.10	1	30,518	0.00%
2022/04/13	3	56.60	13	56.66	56.60	-10	31,079	-0.03%
2022/04/12	7	54.09	7	55.30	54.00	0	31,573	0.00%
2022/04/11	7	54.66	24	54.63	54.00	-17	32,647	-0.05%
2022/04/08	6	56.13	1	56.50	56.70	5	33,380	0.01%
2022/04/07	7	57.23	14	57.22	55.70	-7	33,765	-0.02%
2022/04/06	8	58.88	0	0.00	58.80	8	34,281	0.02%
2022/04/01	1	58.40	10	59.68	60.00	-9	35,009	-0.03%
2022/03/31	12.1	60.12	8	61.30	59.20	4.1	35,554	0.01%
2022/03/30	9	60.63	11	61.67	60.30	-2	37,297	-0.01%
2022/03/29	2	59.80	7	59.80	59.80	-5	38,605	-0.01%
2022/03/28	0	0.00	20	58.95	59.70	-20	40,366	-0.05%
2022/03/25	6	60.60	4	59.75	59.30	2	41,209	0.00%
2022/03/24	6	60.20	61	61.28	61.80	-55	42,122	-0.13%
2022/03/23	17	60.09	8	59.79	59.70	9	42,768	0.02%
2022/03/22	5	58.50	16	59.04	59.30	-11	43,683	-0.03%
2022/03/21	45	59.57	12	60.14	58.50	33	44,434	0.07%
2022/03/18	24	58.77	13	58.42	58.50	11	44,939	0.02%
2022/03/17	8	58.56	17	58.53	58.60	-9	45,225	-0.02%
2022/03/16	14	55.84	2	56.90	56.20	12	45,677	0.03%
2022/03/15	22	56.55	0	0.00	55.60	22	46,642	0.05%
2022/03/14	18	57.71	8	57.94	57.70	10	47,603	0.02%
2022/03/11	5	57.20	1	56.70	57.80	4	49,421	0.01%
2022/03/10	7	57.86	18	58.64	58.10	-11	50,458	-0.02%
2022/03/09	15	56.53	48	56.11	56.10	-33	52,280	-0.06%
2022/03/08	46	58.82	80	57.75	56.80	-34	53,122	-0.06%
2022/03/07	33	60.83	52	61.70	60.10	-19	53,870	-0.04%
2022/03/04	44	64.25	15	64.89	64.30	29	54,730	0.05%
2022/03/03	59	68.42	10	67.98	65.40	49	55,378	0.09%
2022/03/02	36	60.72	56	65.17	66.90	-20	55,289	-0.04%
2022/03/01	38	59.94	18	59.80	60.90	20	56,108	0.04%
2022/02/25	57	59.34	13	58.72	57.90	44	56,859	0.08%
2022/02/24	36	58.79	66	59.24	57.70	-30	58,297	-0.05%
2022/02/23	5	61.90	1	61.90	62.10	4	58,653	0.01%
2022/02/22	24	62.21	64	62.70	61.50	-40	61,135	-0.07%
2022/02/21	2	64.60	28	64.62	64.40	-26	62,116	-0.04%
2022/02/18	29	64.50	0	0.00	65.80	29	64,354	0.05%
2022/02/17	31	64.77	17	64.94	65.20	14	66,364	0.02%
2022/02/16	4	64.50	2	65.15	64.40	2	69,945	0.00%
2022/02/15	5	64.02	26	63.12	63.00	-21	72,472	-0.03%
2022/02/14	16	64.49	12	64.44	63.90	4	72,684	0.01%
2022/02/11	0	0.00	4	68.03	68.30	-4	72,541	-0.01%
2022/02/10	10	67.71	15	67.99	67.70	-5	72,614	-0.01%
2022/02/09	19	68.09	14	68.54	67.90	5	72,466	0.01%
2022/02/08	38	66.15	17	66.35	66.90	21	71,804	0.03%
2022/02/07	14	63.59	58	63.82	67.00	-44	71,431	-0.06%
2022/01/26	45	63.52	17	63.78	63.80	28	70,997	0.04%
2022/01/25	55	64.62	69	63.33	62.60	-14	70,780	-0.02%
2022/01/24	41	67.02	23	67.40	67.00	18	70,115	0.03%
2022/01/21	32.2	69.01	61	69.74	69.10	-28.8	69,798	-0.04%
2022/01/20	19	69.01	36	68.97	69.20	-17	69,315	-0.02%
2022/01/19	13	69.93	22	69.98	69.90	-9	69,702	-0.01%
2022/01/18	24	71.05	26	70.61	70.50	-2	70,003	0.00%
2022/01/17	9.5	70.40	7	71.54	70.60	2.5	72,127	0.00%
2022/01/14	56.5	67.75	58	67.73	69.00	-1.5	75,490	0.00%
2022/01/13	27	71.15	21	71.60	71.00	6	76,728	0.01%
2022/01/12	61	72.38	37	72.59	72.00	24	76,617	0.03%
2022/01/11	67	74.94	35	75.48	72.30	32	76,497	0.04%
2022/01/10	13	78.53	50	79.07	79.60	-37	75,611	-0.05%
2022/01/07	85	79.28	20	80.20	78.00	65	75,101	0.09%
2022/01/06	21	81.31	40	82.51	82.00	-19	74,186	-0.03%
2022/01/05	24	82.93	81	82.26	81.60	-57	73,565	-0.08%
2022/01/04	47	87.13	49	85.66	84.60	-2	72,904	0.00%
2022/01/03	2	85.50	25	86.51	86.00	-23	71,769	-0.03%
2021/12/30	43	84.38	39	84.66	84.80	4	70,921	0.01%
2021/12/29	28	83.65	13	84.07	85.80	15	70,467	0.02%
2021/12/28	15	84.21	32	83.72	83.00	-17	69,792	-0.02%
2021/12/27	19	86.85	12	86.49	85.60	7	69,030	0.01%
2021/12/24	63	87.74	4.6	88.07	86.40	58.4	68,493	0.09%
2021/12/23	30	86.03	61	86.59	87.10	-31	66,633	-0.05%
2021/12/22	24	85.07	40	86.64	83.80	-16	65,222	-0.02%
2021/12/21	15	83.31	40	83.64	83.00	-25	63,397	-0.04%
2021/12/20	18	82.35	35	83.23	84.90	-17	62,609	-0.03%
2021/12/17	69	81.39	18.1	81.44	80.80	50.9	61,374	0.08%
2021/12/16	26	82.12	63	82.28	83.30	-37	60,439	-0.06%
2021/12/15	38	77.74	30	78.24	80.10	8	59,346	0.01%
2021/12/14	130	76.73	8	77.61	75.70	122	58,582	0.21%	大買/鉅額交易
2021/12/13	20	80.56	26	81.28	80.10	-6	57,890	-0.01%
2021/12/10	77	81.07	47	80.53	80.70	30	57,413	0.05%
2021/12/09	56	81.79	94	82.79	81.30	-38	56,784	-0.07%
2021/12/08	59	84.44	89	84.30	81.30	-30	55,622	-0.05%
2021/12/07	38	86.90	114	85.79	84.00	-76	54,330	-0.14%	大賣/
2021/12/06	33	84.92	18	85.44	86.10	15	52,273	0.03%
2021/12/03	79	84.99	126	84.90	85.20	-47	50,932	-0.09%	大賣/
2021/12/02	85	81.73	25	83.18	80.20	60	48,676	0.12%
2021/12/01	21	80.72	41.1	79.54	83.40	-20.1	47,284	-0.04%
2021/11/30	41	79.56	41	80.29	77.50	0	45,911	0.00%
2021/11/29	31	74.70	52	76.25	78.00	-21	44,541	-0.05%
2021/11/26	77	77.87	33	79.74	77.80	44	43,241	0.10%
2021/11/25	38	82.92	37	82.84	81.00	1	41,666	0.00%
2021/11/24	19.1	79.48	8	80.07	79.40	11.1	39,840	0.03%
2021/11/23	126.1	80.89	66.2	80.31	78.40	59.9	38,800	0.15%	大買/
2021/11/22	18	87.62	52	88.30	86.70	-34	36,977	-0.09%
2021/11/19	58.1	88.49	44	89.46	87.60	14.1	35,950	0.04%
2021/11/18	35	86.19	34	86.61	86.10	1	33,342	0.00%
2021/11/17	80	84.39	74	84.41	87.50	6	31,980	0.02%
2021/11/16	59.6	85.50	20	85.37	82.10	39.6	29,613	0.13%
2021/11/15	112.7	93.47	30	93.47	90.90	82.7	27,416	0.30%	大買/
2021/11/12	66.1	87.14	40	88.88	90.90	26.1	23,622	0.11%
2021/11/11	3	87.57	5	89.96	82.70	-2	20,738	-0.01%
2021/11/10	0	0.00	2	87.35	89.60	-2	20,223	-0.01%
2021/11/09	3	81.03	3	82.97	81.50	0	19,998	0.00%
2021/11/08	0	0.00	10	77.00	77.00	-10	19,674	-0.05%
2021/11/05	0.3	68.43	0	0.00	70.00	0.3	19,478	0.00%
2021/11/04	2	72.20	1	73.80	67.00	1	19,373	0.01%
2021/11/03	2	66.50	24	64.78	71.20	-22	19,313	-0.11%
2021/11/02	26	70.86	0	0.00	68.20	26	18,997	0.14%
2021/11/01	9	71.00	50	71.86	72.10	-41	18,681	-0.22%
2021/10/29	1	62.20	9	63.29	65.60	-8	18,466	-0.04%
2021/10/28	12	59.57	7	60.30	59.70	5	18,452	0.03%
2021/10/27	21	59.58	6	60.13	60.00	15	18,184	0.08%
2021/10/26	7	55.09	20	57.60	58.30	-13	17,528	-0.07%
2021/10/25	25	52.29	15	52.48	53.00	10	16,933	0.06%
2021/10/22	82	51.73	175	51.86	52.50	-93	14,480	-0.64%	大賣/
2021/10/21	38	46.95	59	47.78	48.25	-21	10,349	-0.20%
2021/10/20	10	42.00	32	43.18	43.90	-22	8,083	-0.27%
2021/10/19	18	38.03	30	39.56	39.95	-12	7,487	-0.16%
2021/10/18	0	0.00	8	37.19	38.40	-8	6,797	-0.12%
2021/10/15	1	34.85	10	35.25	34.95	-9	6,498	-0.14%
2021/10/14	5	34.05	5	34.50	34.05	0	6,485	0.00%
2021/10/13	4	33.93	2	34.50	33.95	2	6,504	0.03%
2021/10/12	0	0.00	5	34.50	34.35	-5	6,507	-0.08%
2021/10/08	40	35.33	0	0.00	34.85	40	6,549	0.61%
2021/10/05	0	0.00	1	34.80	35.00	-1	6,642	-0.02%
2021/10/04	4	34.88	0	0.00	33.95	4	6,662	0.06%
2021/10/01	2	36.10	0	0.00	34.90	2	6,716	0.03%
2021/09/29	1	37.20	0	0.00	36.65	1	6,833	0.01%
2021/09/28	0	0.00	2	38.25	38.35	-2	6,804	-0.03%
2021/09/27	32	39.18	0	0.00	37.85	32	6,787	0.47%
2021/09/23	0	0.00	1	36.75	36.95	-1	6,777	-0.01%
2021/09/22	33	36.45	0	0.00	36.15	33	6,928	0.48%
2021/09/17	2	37.45	0	0.00	37.40	2	7,059	0.03%
2021/09/16	2	37.50	1	38.40	38.40	1	6,981	0.01%
2021/09/13	2	36.58	10	36.88	37.85	-8	6,938	-0.12%
2021/09/08	0	0.00	5	35.15	34.40	-5	7,245	-0.07%
2021/09/07	6	34.76	2	34.68	34.70	4	7,448	0.05%
2021/09/02	3	35.52	0	0.00	35.55	3	8,282	0.04%
2021/08/25	0	0.00	38	35.76	35.75	-38	8,821	-0.43%
2021/08/24	0	0.00	1	35.90	35.25	-1	9,016	-0.01%
2021/08/23	3	35.50	17	35.55	35.50	-14	9,076	-0.15%
2021/08/20	7	35.06	0	0.00	34.65	7	9,169	0.08%
2021/08/19	2	34.70	0	0.00	34.65	2	9,207	0.02%
2021/08/18	4	35.05	0	0.00	36.10	4	9,247	0.04%
2021/08/17	21	35.88	0	0.00	35.35	21	9,273	0.23%
2021/08/13	3	37.47	0	0.00	37.00	3	9,400	0.03%
2021/08/11	5	37.80	0	0.00	37.80	5	9,679	0.05%
2021/08/10	0	0.00	10	39.35	38.90	-10	9,767	-0.10%
2021/08/09	5	38.80	1	38.70	38.60	4	9,968	0.04%
2021/08/06	21	40.88	3	41.85	40.35	18	10,073	0.18%
2021/08/05	1	41.15	8	41.95	41.90	-7	10,230	-0.07%
2021/08/04	1	41.25	3	41.72	41.55	-2	10,568	-0.02%
2021/08/03	2	40.78	17	40.98	41.45	-15	10,726	-0.14%
2021/08/02	2	39.45	14	39.47	39.95	-12	10,541	-0.11%
2021/07/30	1	38.90	8	39.08	39.25	-7	10,549	-0.07%
2021/07/29	11	37.22	17	37.31	37.90	-6	10,492	-0.06%
2021/07/28	1	35.60	10	35.49	35.35	-9	10,650	-0.08%
2021/07/27	71	37.81	0	0.00	36.75	71	11,139	0.64%
2021/07/26	59	37.68	0	0.00	38.00	59	11,536	0.51%
2021/07/23	0	0.00	2	37.65	37.20	-2	11,968	-0.02%
2021/07/22	32	37.24	44	36.83	36.80	-12	12,402	-0.10%
2021/07/21	7	36.33	6	37.13	36.45	1	12,772	0.01%
2021/07/20	24	37.10	1	36.90	36.85	23	13,624	0.17%
2021/07/19	1	37.25	5	37.47	37.50	-4	14,204	-0.03%
2021/07/16	7	37.62	2	38.15	37.60	5	14,660	0.03%
2021/07/15	23	36.93	30	37.83	38.05	-7	15,033	-0.05%
2021/07/14	8	36.67	0	0.00	36.60	8	15,345	0.05%
2021/07/13	1	38.15	16	37.58	37.40	-15	16,141	-0.09%
2021/07/09	2	37.60	7	37.59	37.80	-5	17,653	-0.03%
2021/07/08	10	38.18	1	38.40	37.95	9	17,835	0.05%
2021/07/07	3	39.00	3	38.70	38.15	0	18,004	0.00%
2021/07/06	18	39.10	0	0.00	38.30	18	18,135	0.10%
2021/07/05	5	39.00	0	0.00	39.75	5	18,084	0.03%
2021/07/02	0	0.00	12	38.70	38.85	-12	18,091	-0.07%
2021/07/01	12	38.88	0	0.00	38.45	12	18,302	0.07%
2021/06/30	3	39.57	3	39.30	39.30	0	18,294	0.00%
2021/06/29	11	39.81	7	40.62	39.20	4	18,468	0.02%
2021/06/28	17	41.32	25	41.38	41.05	-8	18,540	-0.04%
2021/06/25	5	40.90	1	40.90	40.50	4	18,401	0.02%
2021/06/24	5	40.80	1	41.00	40.85	4	18,544	0.02%
2021/06/22	1	40.40	0	0.00	39.50	1	18,352	0.01%
2021/06/21	0	0.00	3	39.22	40.35	-3	18,246	-0.02%
2021/06/18	0	0.00	7	40.79	39.95	-7	18,080	-0.04%
2021/06/17	0	0.00	3	40.13	40.60	-3	17,986	-0.02%
2021/06/16	7	40.67	23	41.16	40.10	-16	17,926	-0.09%
2021/06/15	14	41.64	33	42.02	41.95	-19	17,718	-0.11%
2021/06/11	26	38.69	31	39.30	40.00	-5	17,336	-0.03%
2021/06/10	0	0.00	8	37.43	38.15	-8	17,007	-0.05%
2021/06/09	14	37.22	5	36.72	37.20	9	16,904	0.05%
2021/06/08	0	0.00	2	36.35	36.30	-2	16,667	-0.01%
2021/06/07	3	35.20	2	35.60	35.85	1	16,735	0.01%
2021/06/04	5	36.75	0	0.00	36.65	5	16,664	0.03%
2021/06/03	17	36.69	26	37.10	37.25	-9	16,671	-0.05%
2021/06/02	5	36.55	5	36.99	36.40	0	16,689	0.00%
2021/06/01	17	37.68	25	37.60	37.25	-8	16,592	-0.05%
2021/05/31	6	36.77	3	36.92	37.05	3	16,440	0.02%
2021/05/28	8	36.52	3	36.90	36.40	5	16,429	0.03%
2021/05/27	0	0.00	13	36.10	36.20	-13	16,365	-0.08%
2021/05/26	9	35.94	11	35.90	35.75	-2	16,338	-0.01%
2021/05/25	1	35.40	5	35.75	35.50	-4	16,250	-0.02%
2021/05/24	11	35.14	10	35.19	35.25	1	16,189	0.01%
2021/05/21	6	34.62	4	34.85	34.65	2	16,131	0.01%
2021/05/20	31	34.25	15	34.43	33.70	16	16,144	0.10%
2021/05/19	22	33.74	0	0.00	34.25	22	15,972	0.14%
2021/05/18	1	33.30	10	33.73	34.25	-9	15,837	-0.06%
2021/05/17	6	32.11	31	32.49	32.10	-25	15,722	-0.16%
2021/05/14	5	34.80	8	35.81	34.50	-3	15,490	-0.02%
2021/05/13	12	35.58	77	35.62	35.05	-65	15,242	-0.43%
2021/05/12	6	36.53	22	37.97	36.25	-16	14,940	-0.11%
2021/05/11	7	38.13	6	37.95	38.00	1	14,462	0.01%
2021/05/10	8	40.64	2	41.10	40.55	6	14,152	0.04%
2021/05/07	0	0.00	23	40.99	40.50	-23	14,117	-0.16%
2021/05/06	6	39.46	6	40.23	39.65	0	13,953	0.00%
2021/05/05	48	39.81	7	41.21	39.45	41	13,762	0.30%
2021/05/04	84	42.04	10	41.17	40.60	74	13,491	0.55%
2021/05/03	2	41.95	156	42.11	42.15	-154	12,947	-1.19%	大賣/鉅額交易
2021/04/29	10	42.14	119	42.64	41.60	-109	12,558	-0.87%	大賣/鉅額交易
2021/04/28	16	43.50	7	44.26	43.10	9	12,112	0.07%
2021/04/27	8	43.01	17	42.99	43.15	-9	11,739	-0.08%
2021/04/26	52	44.38	65	44.81	44.70	-13	11,342	-0.11%
2021/04/23	36	40.79	41	40.18	41.80	-5	10,462	-0.05%
2021/04/22	17	39.32	11	38.98	38.00	6	9,884	0.06%
2021/04/21	3	41.00	7	40.91	40.60	-4	9,433	-0.04%
2021/04/20	24	39.14	21	39.34	39.95	3	9,050	0.03%
2021/04/19	52	40.65	33	40.41	40.10	19	8,710	0.22%
2021/04/16	20	38.50	19	39.18	39.45	1	7,903	0.01%
2021/04/15	77	35.64	49	35.16	35.90	28	7,040	0.40%
2021/04/14	7	32.80	5	32.61	32.65	2	6,352	0.03%
2021/04/13	3	33.20	15	33.47	33.10	-12	6,203	-0.19%
2021/04/12	6	31.98	26	32.63	32.80	-20	5,987	-0.33%
2021/04/09	4	31.45	2	31.65	31.50	2	5,789	0.03%
2021/04/08	2	31.45	7	31.64	31.45	-5	5,763	-0.09%
2021/04/07	30	31.83	7	31.81	31.45	23	5,728	0.40%
2021/04/06	12	30.98	2	30.98	30.95	10	5,545	0.18%
2021/04/01	5	30.93	6	31.29	31.20	-1	5,507	-0.02%
2021/03/31	14	30.71	23	30.17	30.85	-9	5,291	-0.17%
2021/03/30	10	29.55	0	0.00	29.70	10	5,047	0.20%
2021/03/29	5	29.82	2	29.25	29.70	3	5,032	0.06%
2021/03/25	1	29.00	0	0.00	28.90	1	4,959	0.02%
2021/03/23	1	29.00	9	29.08	29.00	-8	5,115	-0.16%
2021/03/22	21	29.08	3	29.20	29.20	18	5,117	0.35%
2021/03/19	4	28.80	3	28.50	29.10	1	5,107	0.02%
2021/03/17	2	28.50	0	0.00	28.50	2	5,164	0.04%
2021/03/16	0	0.00	1	28.80	28.80	-1	5,284	-0.02%
2021/03/15	3	28.60	0	0.00	28.70	3	5,431	0.06%
2021/03/12	2	28.90	2	29.05	28.75	0	5,570	0.00%
2021/03/11	1	29.00	3	28.93	29.00	-2	5,683	-0.04%
2021/03/10	1	28.50	0	0.00	28.50	1	5,756	0.02%
2021/03/09	0	0.00	3	28.05	28.05	-3	5,996	-0.05%
2021/03/08	7	28.04	0	0.00	28.10	7	6,033	0.12%
2021/03/05	2	28.63	0	0.00	28.55	2	6,024	0.03%
2021/03/04	3	28.87	0	0.00	28.80	3	6,133	0.05%
2021/03/03	1	29.30	2	29.20	29.30	-1	6,148	-0.02%
2021/02/26	0	0.00	1	28.75	29.00	-1	6,252	-0.02%
2021/02/25	1	28.90	2	29.05	29.15	-1	6,251	-0.02%
2021/02/24	1	28.75	0	0.00	28.75	1	6,335	0.02%
2021/02/23	40	29.11	9	29.10	29.05	31	6,537	0.47%
2021/02/22	2	29.30	4	28.96	29.35	-2	6,546	-0.03%
2021/02/18	2	28.40	2	28.40	28.60	0	6,541	0.00%
2021/02/17	1	28.40	1	28.40	28.55	0	6,536	0.00%
2021/02/04	2	28.43	5	28.50	28.15	-3	6,480	-0.05%
2021/02/03	0	0.00	5	28.50	28.35	-5	6,522	-0.08%
2021/02/02	0	0.00	5	28.30	28.30	-5	6,595	-0.08%
2021/02/01	0	28.15	0	0.00	28.00	0	6,638	0.00%
2021/01/29	2	28.88	1	28.80	28.45	1	6,598	0.02%
2021/01/28	0	0.00	10	27.95	28.00	-10	6,538	-0.15%
2021/01/27	1	28.00	2	28.20	28.20	-1	6,506	-0.02%
2021/01/26	10	27.95	0	0.00	28.00	10	6,491	0.15%
2021/01/22	10	27.94	0	0.00	27.85	10	6,458	0.15%
2021/01/21	7	28.16	0	0.00	28.00	7	6,408	0.11%
2021/01/20	1	28.70	0	0.00	28.30	1	6,375	0.02%
2021/01/18	2	29.18	0	0.00	29.40	2	6,285	0.03%
2021/01/15	5	30.15	0	0.00	29.80	5	6,253	0.08%
2021/01/14	10	29.95	0	0.00	30.10	10	6,205	0.16%
2021/01/13	0	0.00	16	29.59	29.75	-16	6,175	-0.26%
2021/01/12	0	0.00	1	29.60	29.40	-1	6,141	-0.02%
2021/01/11	0	0.00	1	30.10	30.10	-1	6,098	-0.02%
2021/01/08	0	0.00	0.1	29.65	29.55	-0.1	6,060	0.00%
2021/01/07	1	29.95	44	30.10	29.95	-43	5,996	-0.72%
2021/01/06	1	30.90	3	30.10	30.00	-2	5,955	-0.03%
2021/01/05	1	30.90	1	30.90	30.85	0	5,853	0.00%
2021/01/04	2	31.05	1	31.45	31.40	1	5,805	0.02%
2020/12/31	1	31.00	2	31.35	30.75	-1	5,767	-0.02%
2020/12/30	2	31.20	1	31.40	31.25	1	5,816	0.02%
2020/12/29	0	0.00	7	31.60	31.30	-7	5,781	-0.12%
2020/12/28	1.1	30.93	12	31.18	31.20	-10.9	5,705	-0.19%
2020/12/25	0	0.00	1	30.65	30.55	-1	5,630	-0.02%
2020/12/24	0	0.00	10	30.50	30.30	-10	5,600	-0.18%
2020/12/23	10	30.08	5.3	30.44	30.30	4.7	5,603	0.08%
2020/12/21	3	30.93	0	0.00	30.70	3	5,620	0.05%
2020/12/18	10	31.60	4	31.85	31.35	6	5,590	0.11%
2020/12/16	0	0.00	5	30.90	31.25	-5	5,463	-0.09%
2020/12/15	14	30.69	5	30.80	30.55	9	5,455	0.16%
2020/12/14	7	31.44	20	31.44	31.45	-13	5,418	-0.24%
2020/12/11	37	31.20	1	31.10	30.90	36	5,397	0.67%
2020/12/10	5	31.55	8	32.24	31.60	-3	5,361	-0.06%
2020/12/09	19	32.38	38	32.02	32.45	-19	5,222	-0.36%
2020/12/08	10	31.95	0	0.00	31.80	10	5,085	0.20%
2020/12/07	0	0.00	5	31.55	31.70	-5	5,005	-0.10%
2020/12/04	25	31.50	0	0.00	31.30	25	4,944	0.51%
2020/12/03	0	0.00	4	32.24	32.05	-4	4,829	-0.08%
2020/12/02	2	31.30	0	0.00	31.50	2	4,736	0.04%
2020/12/01	0	0.00	3	31.42	31.30	-3	4,723	-0.06%
2020/11/30	2	30.90	1	31.25	31.30	1	4,715	0.02%
2020/11/27	3	31.10	6	30.88	31.00	-3	4,718	-0.06%
2020/11/26	6	30.77	7	30.70	30.95	-1	4,708	-0.02%
2020/11/25	45	31.06	14	30.64	30.60	31	4,826	0.64%
2020/11/24	10	30.25	5	30.12	30.10	5	4,702	0.11%
2020/11/23	29	30.38	0	0.00	30.25	29	4,833	0.60%
2020/11/20	12	30.35	16	30.19	30.45	-4	4,811	-0.08%
2020/11/19	0	0.00	6	29.70	29.50	-6	4,603	-0.13%
2020/11/18	0	0.00	14	29.49	29.40	-14	4,566	-0.31%
2020/11/17	3	28.45	20	28.45	28.55	-17	4,468	-0.38%
2020/11/16	10	28.65	0	0.00	28.55	10	4,604	0.22%
2020/11/13	6	28.52	0	0.00	28.60	6	4,612	0.13%
2020/11/11	0	0.00	1	29.10	29.15	-1	4,650	-0.02%
2020/11/10	0	0.00	21	28.95	29.30	-21	4,643	-0.45%
2020/11/09	10	28.60	2	28.55	28.60	8	4,601	0.17%
2020/11/06	2	29.00	11	29.20	28.80	-9	4,597	-0.20%
2020/11/05	27	28.81	12	29.15	28.95	15	4,625	0.32%
2020/11/02	1	28.40	0	0.00	28.40	1	4,922	0.02%
2020/10/30	1	28.55	0	0.00	28.70	1	4,970	0.02%
2020/10/27	3	29.33	1	29.50	29.25	2	5,119	0.04%
2020/10/26	0	0.00	1	28.95	28.90	-1	5,106	-0.02%
2020/10/23	0	0.00	2	28.70	28.75	-2	5,166	-0.04%
2020/10/22	0	0.00	6	28.70	28.70	-6	5,302	-0.11%
2020/10/20	1	28.90	0	0.00	28.70	1	5,507	0.02%
2020/10/16	2	28.65	0	0.00	28.60	2	5,630	0.04%
2020/10/15	1	29.50	0	0.00	29.00	1	5,689	0.02%
2020/10/14	1	29.60	2	29.48	29.45	-1	5,784	-0.02%
2020/10/08	1	29.20	0	0.00	29.20	1	6,003	0.02%
2020/10/07	34	29.47	4	29.65	29.50	30	6,051	0.50%
2020/10/06	0	0.00	2	29.05	29.00	-2	6,028	-0.03%
2020/09/29	6	28.68	3	28.70	28.60	3	6,436	0.05%
2020/09/28	2	28.60	1	28.55	28.45	1	6,627	0.02%
2020/09/25	2	28.30	15	28.15	28.35	-13	6,782	-0.19%
2020/09/24	2	28.35	0	0.00	28.35	2	6,839	0.03%
2020/09/23	0	0.00	1	29.45	29.30	-1	6,911	-0.01%
2020/09/21	10	30.20	0	0.00	30.15	10	7,600	0.13%
2020/09/17	12	30.36	2	30.25	30.25	10	7,653	0.13%
2020/09/14	10	30.45	0	0.00	30.45	10	7,913	0.13%
2020/09/10	5	30.75	0	0.00	30.55	5	8,207	0.06%
2020/09/09	0	0.00	2	31.00	31.00	-2	8,241	-0.02%
2020/09/08	2	30.65	9	30.82	30.45	-7	8,310	-0.08%
2020/09/07	19	31.59	3	31.35	31.00	16	8,379	0.19%
2020/09/04	2	30.45	0	0.00	30.60	2	8,293	0.02%
2020/09/03	1	30.75	0	0.00	30.55	1	8,287	0.01%
2020/09/02	1	31.35	2	31.05	30.80	-1	8,260	-0.01%
2020/08/31	2	30.50	5	30.67	30.10	-3	8,182	-0.04%
2020/08/28	8	30.04	10	29.92	30.00	-2	8,058	-0.02%
2020/08/27	8	29.96	0	0.00	29.80	8	8,063	0.10%
2020/08/26	0	0.00	4	29.70	30.05	-4	7,941	-0.05%
2020/08/24	0	0.00	3	29.15	28.90	-3	7,983	-0.04%
2020/08/20	4	28.23	1	28.10	28.10	3	8,171	0.04%
2020/08/19	5	29.80	0	0.00	29.40	5	8,176	0.06%
2020/08/18	1	29.70	0	0.00	29.75	1	8,281	0.01%
2020/08/17	1	30.10	1	30.20	30.20	0	8,289	0.00%
2020/08/13	2	29.68	0	0.00	29.45	2	8,271	0.02%
2020/08/12	0	0.00	2	29.75	29.75	-2	8,262	-0.02%
2020/08/11	0	0.00	2	30.50	30.15	-2	8,251	-0.02%
2020/08/07	17	30.18	0	0.00	30.10	17	8,296	0.20%
2020/08/06	2	31.05	18	31.20	31.05	-16	8,239	-0.19%
2020/08/05	8	30.54	0	0.00	30.25	8	8,120	0.10%
2020/08/04	0	0.00	2	30.35	30.35	-2	8,116	-0.02%
2020/07/30	0	0.00	2	30.00	29.90	-2	8,131	-0.02%
2020/07/29	0	0.00	2	29.70	29.50	-2	8,105	-0.02%
2020/07/28	7	29.46	2	29.20	28.95	5	8,104	0.06%
2020/07/27	17	30.45	2	30.65	30.05	15	8,020	0.19%
2020/07/24	7	30.99	8	31.16	30.75	-1	7,968	-0.01%
2020/07/23	1	30.90	1	31.30	30.90	0	7,898	0.00%
2020/07/22	2	31.45	0	0.00	31.25	2	7,899	0.03%
2020/07/20	1	31.50	3	31.27	31.50	-2	7,808	-0.03%
2020/07/17	2	30.70	0	0.00	31.00	2	7,761	0.03%
2020/07/16	2	31.28	2	31.30	31.15	0	7,761	0.00%
2020/07/15	5	30.80	6	31.16	30.70	-1	7,708	-0.01%
2020/07/13	1	31.85	3	32.00	31.80	-2	7,782	-0.03%
2020/07/10	7	31.88	4	32.74	31.30	3	7,843	0.04%
2020/07/09	2	33.60	1	33.70	32.90	1	7,741	0.01%
2020/07/08	2	33.53	8	33.35	33.45	-6	7,696	-0.08%
2020/07/07	17	33.34	1	33.90	32.95	16	7,652	0.21%
2020/07/06	0	0.00	2	33.05	33.10	-2	7,565	-0.03%
2020/07/03	2	32.63	0	0.00	32.40	2	7,551	0.03%
2020/07/02	0	0.00	1	32.35	32.50	-1	7,536	-0.01%
2020/07/01	4	32.60	1	32.75	32.35	3	7,466	0.04%
2020/06/30	0	0.00	8	32.85	33.15	-8	7,086	-0.11%
2020/06/29	0	0.00	1	30.10	30.15	-1	6,816	-0.01%
2020/06/24	1	30.75	5	30.68	30.50	-4	6,829	-0.06%
2020/06/23	1	30.55	2	30.88	30.60	-1	6,858	-0.01%
2020/06/22	0	0.00	7	30.58	30.50	-7	6,869	-0.10%
2020/06/19	1	30.30	4	30.65	30.30	-3	6,947	-0.04%
2020/06/18	0	0.00	11	30.78	30.80	-11	6,746	-0.16%
2020/06/17	8	30.83	4	30.75	30.75	4	6,739	0.06%
2020/06/16	4	30.01	1	30.10	30.00	3	6,809	0.04%
2020/06/15	4	30.01	12	29.79	29.70	-8	7,172	-0.11%
2020/06/12	5	28.98	0	0.00	29.15	5	7,177	0.07%
2020/06/10	0	0.00	1	30.05	30.05	-1	7,285	-0.01%
2020/06/08	0	0.00	1	30.60	30.45	-1	7,598	-0.01%
2020/06/03	1	30.00	9	30.18	30.15	-8	7,707	-0.10%
2020/06/02	0	0.00	7	30.22	30.00	-7	7,759	-0.09%
2020/05/29	2	29.70	3	30.28	30.50	-1	7,867	-0.01%
2020/05/28	4	30.09	0	0.00	29.60	4	8,077	0.05%
2020/05/27	3	30.65	3	30.88	30.70	0	8,086	0.00%
2020/05/26	13	30.03	5	30.17	30.00	8	8,123	0.10%
2020/05/25	1	29.30	1	29.15	29.50	0	8,136	0.00%
2020/05/22	1	28.20	0	0.00	28.10	1	8,028	0.01%
2020/05/21	1	28.75	2	29.03	28.80	-1	8,024	-0.01%
2020/05/20	1	28.70	1	29.00	28.70	0	8,128	0.00%
2020/05/19	1	28.20	0	0.00	28.65	1	8,101	0.01%
2020/05/18	2	28.10	0	0.00	27.95	2	8,078	0.02%
2020/05/15	2	28.43	1	28.75	28.30	1	8,076	0.01%
2020/05/14	4	28.28	0	0.00	28.20	4	8,040	0.05%
2020/05/13	8	29.25	4	29.25	29.15	4	7,992	0.05%
2020/05/12	5	29.00	0	0.00	29.10	5	7,979	0.06%
2020/05/11	2	28.90	2	29.05	28.90	0	7,968	0.00%
2020/05/08	3	28.93	4	28.95	28.90	-1	7,937	-0.01%
2020/05/07	16	28.73	0	0.00	29.10	16	7,925	0.20%
2020/05/06	5	29.68	5	29.92	29.70	0	7,842	0.00%
2020/05/04	1	29.30	5	29.30	29.25	-4	7,814	-0.05%
2020/04/30	3	30.03	1	30.10	30.00	2	7,805	0.03%
2020/04/29	3	29.95	2	30.05	29.85	1	7,858	0.01%
2020/04/28	1	30.30	0	0.00	29.95	1	7,869	0.01%
2020/04/27	0	0.00	5	29.84	30.00	-5	7,955	-0.06%
2020/04/24	2	29.30	2	29.10	29.15	0	7,894	0.00%
2020/04/23	1	29.05	0	0.00	28.80	1	7,896	0.01%
2020/04/22	3	28.90	0	0.00	28.60	3	7,870	0.04%
2020/04/21	3	29.73	24	29.49	28.80	-21	7,852	-0.27%
2020/04/17	4	30.41	1	30.00	30.05	3	7,769	0.04%
2020/04/16	1	30.95	2	31.30	31.20	-1	7,613	-0.01%
2020/04/15	6	31.17	3	31.60	31.20	3	7,598	0.04%
2020/04/10	0	0.00	2	30.40	30.40	-2	7,528	-0.03%
2020/04/09	2	29.90	2	30.60	29.70	0	7,544	0.00%
2020/04/08	6	29.88	10	30.07	30.35	-4	7,478	-0.05%
2020/04/01	1	28.70	1	28.90	28.90	0	7,353	0.00%
2020/03/31	3	28.90	5	28.80	28.40	-2	7,422	-0.03%
2020/03/27	2	28.08	5	29.10	27.95	-3	7,509	-0.04%
2020/03/26	1	28.30	12	28.56	28.85	-11	7,909	-0.14%
2020/03/25	2	28.88	1	29.15	28.90	1	8,151	0.01%
2020/03/24	2	28.45	0	0.00	28.40	2	8,194	0.02%
2020/03/23	0	0.00	1	27.65	27.70	-1	8,536	-0.01%
2020/03/20	12	29.97	13	29.66	29.45	-1	8,940	-0.01%
2020/03/19	30	27.53	31	27.60	28.40	-1	9,253	-0.01%
2020/03/18	5	28.03	2	28.25	26.95	3	8,872	0.03%
2020/03/17	0	0.00	3	26.78	26.95	-3	9,000	-0.03%
2020/03/16	3	28.47	8	29.41	27.00	-5	8,874	-0.06%
2020/03/13	28	29.08	8	29.11	29.75	20	8,709	0.23%
2020/03/12	12	32.38	0	0.00	32.10	12	8,506	0.14%
2020/03/11	3	34.50	0	0.00	34.85	3	8,348	0.04%
2020/03/10	6	34.92	5	35.65	35.80	1	8,328	0.01%
2020/03/09	2	35.98	10	36.60	35.60	-8	8,248	-0.10%
2020/03/05	1	37.15	4	37.86	36.90	-3	8,060	-0.04%
2020/03/04	0	0.00	1	37.70	37.65	-1	7,951	-0.01%
2020/03/03	6	37.73	9	37.48	37.45	-3	7,867	-0.04%
2020/03/02	0	0.00	10	36.14	36.40	-10	7,673	-0.13%
2020/02/27	5	35.62	0	0.00	35.00	5	7,547	0.07%
2020/02/26	3	36.13	6	36.50	36.50	-3	7,373	-0.04%
2020/02/25	4	34.80	2	34.90	34.90	2	7,202	0.03%
2020/02/21	5	35.86	2	35.83	35.45	3	7,171	0.04%
2020/02/20	0	0.00	1	35.30	35.30	-1	7,060	-0.01%
2020/02/19	2	34.80	4	34.70	34.70	-2	7,049	-0.03%
2020/02/18	3	34.73	4	34.74	34.75	-1	7,057	-0.01%
2020/02/14	1	34.45	0	0.00	34.40	1	7,082	0.01%
2020/02/13	0	0.00	1	34.30	34.15	-1	7,087	-0.01%
2020/02/12	2	34.18	1	34.15	34.15	1	7,121	0.01%
2020/02/07	0	0.00	3	33.40	33.35	-3	7,243	-0.04%
2020/02/05	1	33.60	1	34.15	33.60	0	7,244	0.00%
2020/02/04	5	33.34	0	0.00	33.50	5	7,220	0.07%
2020/02/03	1	33.00	0	0.00	33.00	1	7,249	0.01%
2020/01/31	3	34.50	0	0.00	34.25	3	7,189	0.04%
2020/01/30	1	34.50	6	34.59	34.20	-5	7,193	-0.07%
2020/01/20	7	37.56	0	0.00	37.55	7	7,143	0.10%
2020/01/17	0	0.00	1	38.05	37.80	-1	7,229	-0.01%
2020/01/16	1	37.60	0	0.00	37.70	1	7,309	0.01%
2020/01/15	1	37.95	0	0.00	37.35	1	7,445	0.01%
2020/01/10	1	36.85	3	36.78	36.65	-2	7,450	-0.03%
2020/01/08	4	36.59	0	0.00	36.15	4	7,466	0.05%
2020/01/07	1	37.15	3	38.15	37.00	-2	7,476	-0.03%
2020/01/06	5	38.35	6	38.33	38.20	-1	7,443	-0.01%
2020/01/03	0	0.00	10	38.20	38.15	-10	7,509	-0.13%
2020/01/02	0	0.00	2	38.75	38.35	-2	7,550	-0.03%
2019/12/30	0	0.00	2	38.30	38.35	-2	7,685	-0.03%
2019/12/27	7	38.86	0	0.00	38.50	7	7,650	0.09%
2019/12/25	3	38.95	2	39.20	38.90	1	7,446	0.01%
2019/12/24	1	39.30	0	0.00	38.75	1	7,452	0.01%
2019/12/23	17	39.36	6	40.03	39.20	11	7,343	0.15%
2019/12/20	2	39.20	2	39.13	39.00	0	6,899	0.00%
2019/12/19	2	38.20	12	38.41	38.50	-10	6,622	-0.15%
2019/12/18	19	38.38	3	38.75	38.10	16	6,490	0.25%
2019/12/17	16	38.27	11	38.41	38.00	5	6,134	0.08%
2019/12/16	18	38.54	38	37.99	39.10	-20	5,802	-0.34%
2019/12/13	20	35.96	10	35.68	35.55	10	5,577	0.18%
2019/12/12	44	36.77	43	36.69	36.40	1	5,540	0.02%
2019/12/11	5	35.70	0	0.00	35.70	5	5,287	0.09%
2019/12/10	0	0.00	11	35.59	35.45	-11	5,328	-0.21%
2019/12/09	6	35.05	0	0.00	35.10	6	5,418	0.11%
2019/12/06	5	35.50	0	0.00	35.50	5	5,434	0.09%
2019/12/05	0	0.00	10	35.48	35.85	-10	5,489	-0.18%
2019/12/04	5	35.15	0	0.00	35.15	5	5,506	0.09%
2019/12/03	1	35.25	0	0.00	35.45	1	5,542	0.02%
2019/12/02	0	0.00	2	35.35	35.40	-2	5,569	-0.04%
2019/11/29	1	35.10	5	35.15	35.05	-4	5,542	-0.07%
2019/11/28	15	35.40	5	35.55	35.35	10	5,538	0.18%
2019/11/27	6	35.91	9	36.03	35.90	-3	5,556	-0.05%
2019/11/26	0	0.00	15	35.36	35.20	-15	5,461	-0.27%
2019/11/25	8	35.00	0	0.00	35.00	8	5,473	0.15%
2019/11/22	8	34.88	1	34.85	34.85	7	5,519	0.13%
2019/11/20	5	34.70	6	34.70	34.75	-1	5,526	-0.02%
2019/11/19	5	35.10	0	0.00	35.10	5	5,512	0.09%
2019/11/18	1	35.40	5	35.30	35.50	-4	5,514	-0.07%
2019/11/15	2	34.98	0	0.00	34.85	2	5,509	0.04%
2019/11/14	4	34.28	4	34.69	34.35	0	5,518	0.00%
2019/11/12	0	0.00	1	34.80	35.05	-1	5,576	-0.02%
2019/11/11	3	35.00	10	35.00	34.65	-7	5,626	-0.12%
2019/11/08	1	35.70	0	0.00	35.75	1	5,640	0.02%
2019/11/07	27	35.77	19	35.87	36.10	8	5,692	0.14%
2019/11/06	1	37.20	22	36.98	36.90	-21	5,686	-0.37%
2019/11/05	3	37.78	0	0.00	37.50	3	5,984	0.05%
2019/10/31	2	37.03	1	36.80	36.80	1	6,132	0.02%
2019/10/29	3	37.65	3	38.05	37.50	0	6,135	0.00%
2019/10/28	1	38.10	8	38.09	37.90	-7	6,209	-0.11%
2019/10/25	1	38.75	1	38.90	38.75	0	6,201	0.00%
2019/10/24	11	39.11	4	38.86	39.25	7	6,162	0.11%
2019/10/23	7	38.60	2	39.05	38.50	5	6,182	0.08%
2019/10/22	1	38.10	2	38.15	38.00	-1	6,083	-0.02%
2019/10/21	3	38.00	1	38.10	38.10	2	6,093	0.03%
2019/10/16	3	37.88	2	37.50	37.50	1	6,336	0.02%
2019/10/15	9	38.46	1	38.50	37.95	8	6,533	0.12%
2019/10/14	2	37.90	1	38.25	38.25	1	6,572	0.02%
2019/10/09	15	38.31	5	37.85	37.70	10	6,532	0.15%
2019/10/08	2	37.83	11	38.13	38.25	-9	6,479	-0.14%
2019/10/07	7	37.66	2	37.65	37.50	5	6,469	0.08%
2019/10/04	2	37.00	1	37.20	36.85	1	6,431	0.02%
2019/10/02	0	0.00	1	36.05	36.05	-1	6,775	-0.01%
2019/10/01	2	36.25	2	36.30	36.15	0	6,792	0.00%
2019/09/27	1	35.70	0	0.00	35.50	1	6,765	0.01%
2019/09/26	2	37.00	0	0.00	36.70	2	6,700	0.03%
2019/09/25	2	36.98	7	36.92	36.65	-5	6,722	-0.07%
2019/09/23	2	37.80	17	37.85	37.65	-15	6,702	-0.22%
2019/09/20	5	37.80	0	0.00	37.70	5	6,702	0.07%
2019/09/19	12	37.81	11	37.52	37.50	1	6,640	0.02%
2019/09/18	6	38.70	14	38.78	38.55	-8	6,601	-0.12%
2019/09/17	3	36.93	1	37.05	36.65	2	6,243	0.03%
2019/09/16	6	36.78	0	0.00	37.10	6	6,305	0.10%
2019/09/12	2	36.88	0	0.00	37.05	2	6,354	0.03%
2019/09/11	0	0.00	2	37.15	37.25	-2	6,393	-0.03%
2019/09/10	0	0.00	3	36.37	35.85	-3	6,314	-0.05%
2019/09/09	1	36.80	0	0.00	36.75	1	6,308	0.02%
2019/09/06	0	0.00	1	36.05	36.20	-1	6,293	-0.02%
2019/09/05	0	0.00	3	35.55	35.50	-3	6,436	-0.05%
2019/09/04	3	35.20	8	35.16	35.25	-5	6,445	-0.08%
2019/09/03	1	35.15	2	34.83	34.75	-1	6,550	-0.02%
2019/09/02	2	34.85	2	34.50	34.90	0	6,591	0.00%
2019/08/30	1	34.75	2	34.85	34.75	-1	6,617	-0.02%
2019/08/29	1	34.70	0	0.00	34.60	1	6,662	0.02%
2019/08/28	1	34.85	0	0.00	34.75	1	6,702	0.01%
2019/08/27	1	34.65	2	34.60	34.40	-1	6,781	-0.01%
2019/08/26	1	33.50	0	0.00	33.85	1	6,789	0.01%
2019/08/23	0	0.00	2	34.10	34.10	-2	6,811	-0.03%
2019/08/22	2	34.08	11	34.10	34.05	-9	6,845	-0.13%
2019/08/20	2	33.85	0	0.00	33.75	2	6,914	0.03%
2019/08/19	1	33.95	1	33.95	33.95	0	6,963	0.00%
2019/08/16	1	33.95	3	34.03	34.20	-2	6,984	-0.03%
2019/08/15	1	33.25	1	33.70	33.70	0	7,001	0.00%
2019/08/14	3	33.35	12	33.43	33.25	-9	7,095	-0.13%
2019/08/13	16	32.56	11	32.58	32.65	5	7,071	0.07%
2019/08/12	6	33.03	7	33.21	33.25	-1	7,124	-0.01%
2019/08/08	15	32.84	7	32.89	32.85	8	7,143	0.11%
2019/08/07	7	32.92	5	33.35	33.00	2	7,184	0.03%
2019/08/06	3	35.37	1	35.50	35.85	2	7,017	0.03%
2019/08/05	17	36.54	21	36.85	36.40	-4	7,074	-0.06%
2019/08/02	37	36.84	40	37.03	36.80	-3	7,279	-0.04%
2019/08/01	22	38.08	7	38.13	37.95	15	7,349	0.20%
2019/07/31	3	38.90	3	38.95	38.85	0	7,567	0.00%
2019/07/30	3	39.40	1	39.60	38.75	2	7,993	0.03%
2019/07/29	3	40.52	1	40.45	40.10	2	7,996	0.03%
2019/07/26	3	40.10	0	0.00	40.25	3	8,005	0.04%
2019/07/25	5	40.01	16	40.08	40.25	-11	8,165	-0.13%
2019/07/24	0	0.00	2	39.55	39.35	-2	8,097	-0.02%
2019/07/23	2	39.48	8	39.59	39.50	-6	8,160	-0.07%
2019/07/19	1	39.90	3	39.52	39.15	-2	8,258	-0.02%
2019/07/18	3	40.27	5	40.65	39.55	-2	8,268	-0.02%
2019/07/17	5	40.00	13	40.17	40.55	-8	8,135	-0.10%
2019/07/15	0	0.00	5	38.70	38.95	-5	8,111	-0.06%
2019/07/12	3	39.05	5	39.02	38.90	-2	8,342	-0.02%
2019/07/11	0	0.00	10	39.08	39.20	-10	8,562	-0.12%
2019/07/10	6	38.78	20	38.93	38.65	-14	8,614	-0.16%
2019/07/09	18	38.68	4	38.56	38.65	14	8,828	0.16%
2019/07/08	16	39.17	8	39.33	39.00	8	9,049	0.09%
2019/07/02	1	37.05	33	37.35	37.35	-32	10,901	-0.29%
2019/06/27	31	36.76	1	36.95	36.70	30	11,501	0.26%
2019/06/25	3	37.57	4	37.01	36.75	-1	11,834	-0.01%
2019/06/24	1	37.35	2	37.45	37.40	-1	11,963	-0.01%
2019/06/21	2	37.33	1	37.10	37.20	1	12,065	0.01%
2019/06/20	3	37.30	4	37.20	37.10	-1	12,189	-0.01%
2019/06/19	3	36.70	5	37.01	37.05	-2	12,635	-0.02%
2019/06/18	1	36.65	2	36.25	36.10	-1	12,760	-0.01%
2019/06/17	1	36.60	1	36.75	36.50	0	13,098	0.00%
2019/06/14	1	36.85	0	0.00	36.90	1	13,916	0.01%
2019/06/13	2	37.05	9	37.19	36.80	-7	14,624	-0.05%
2019/06/12	1	36.20	12	36.34	36.25	-11	14,754	-0.07%
2019/06/11	1	35.90	22	35.99	36.00	-21	14,900	-0.14%
2019/06/06	0	0.00	1	35.00	34.95	-1	14,843	-0.01%
2019/06/05	22	35.33	22	35.74	34.85	0	14,952	0.00%
2019/06/04	19	35.28	7	35.31	35.15	12	14,982	0.08%
2019/06/03	3	35.18	0	0.00	35.10	3	15,244	0.02%
2019/05/31	32	36.19	23	36.45	36.10	9	15,195	0.06%
2019/05/30	15	36.05	1	36.20	36.25	14	15,280	0.09%
2019/05/29	7	35.70	1	35.85	35.70	6	15,399	0.04%
2019/05/28	2	36.10	1	36.20	36.05	1	15,485	0.01%
2019/05/24	0	0.00	1	36.10	36.15	-1	16,081	-0.01%
2019/05/23	2	35.60	6	35.46	35.65	-4	16,183	-0.02%
2019/05/22	0	0.00	3	36.72	36.10	-3	16,253	-0.02%
2019/05/21	11	35.72	7	36.26	36.65	4	16,356	0.02%
2019/05/20	3	34.73	4	34.55	34.55	-1	16,304	-0.01%
2019/05/17	3	35.18	3	34.63	34.55	0	16,364	0.00%
2019/05/16	12	35.80	0	0.00	35.50	12	16,401	0.07%
2019/05/15	4	36.44	17	36.80	36.70	-13	16,463	-0.08%
2019/05/14	2	35.05	7	35.50	35.65	-5	16,506	-0.03%
2019/05/13	1	35.40	7	35.80	35.40	-6	16,473	-0.04%
2019/05/10	21	36.46	8	36.38	36.45	13	16,462	0.08%
2019/05/09	10	37.61	6	37.92	37.20	4	16,372	0.02%
2019/05/08	7	38.03	9	37.31	37.50	-2	16,549	-0.01%
2019/05/07	34	39.34	10	39.53	39.20	24	16,842	0.14%
2019/05/06	12	41.80	3	41.70	41.50	9	16,539	0.05%
2019/05/03	1	42.90	5	42.80	42.90	-4	16,507	-0.02%
2019/05/02	11	42.91	13	43.06	43.05	-2	16,608	-0.01%
2019/04/30	0	0.00	2	41.15	41.80	-2	16,598	-0.01%
2019/04/29	2	41.30	3	41.13	41.20	-1	16,873	-0.01%
2019/04/26	4	41.35	0	0.00	41.20	4	16,896	0.02%
2019/04/25	1	41.85	9	42.18	42.00	-8	17,209	-0.05%
2019/04/24	6	42.91	23	42.88	42.45	-17	17,234	-0.10%
2019/04/23	1	42.60	11	42.65	42.60	-10	17,276	-0.06%
2019/04/22	8	43.48	14	43.40	43.15	-6	17,522	-0.03%
2019/04/19	30	42.52	32	42.69	42.70	-2	17,712	-0.01%
2019/04/18	16	42.63	71	43.29	42.15	-55	17,796	-0.31%
2019/04/17	7	45.69	24	44.90	44.30	-17	17,877	-0.10%
2019/04/16	27	43.99	19	44.00	44.50	8	17,684	0.05%
2019/04/15	4	43.99	7	43.77	43.90	-3	17,630	-0.02%
2019/04/12	4	43.68	25	43.48	43.75	-21	17,456	-0.12%
2019/04/11	29	43.06	53	43.22	43.00	-24	17,228	-0.14%
2019/04/10	124	44.49	44	44.18	44.25	80	16,912	0.47%	大買/
2019/04/09	27	41.93	24	41.80	42.00	3	15,995	0.02%
2019/04/08	13	41.09	3	40.90	40.90	10	15,740	0.06%
2019/04/03	1	40.45	17	40.52	40.45	-16	15,536	-0.10%
2019/04/02	30	40.92	25	41.20	40.80	5	15,407	0.03%
2019/04/01	17	40.26	8	40.24	40.15	9	15,066	0.06%
2019/03/29	13	40.25	14	40.25	39.95	-1	14,931	-0.01%
2019/03/28	32	39.69	25	39.61	39.55	7	14,844	0.05%
2019/03/27	34	39.94	24	39.94	39.85	10	14,968	0.07%
2019/03/26	8	39.32	14	39.53	39.20	-6	14,863	-0.04%
2019/03/25	40	39.64	123	39.40	38.85	-83	14,975	-0.55%	大賣/
2019/03/22	41	40.88	39	41.20	40.60	2	14,881	0.01%
2019/03/21	37	40.38	15	40.13	40.10	22	14,527	0.15%
2019/03/20	20	40.24	35	40.60	40.35	-15	14,483	-0.10%
2019/03/19	151	41.59	11	40.61	39.55	140	14,288	0.98%	大買/鉅額交易
2019/03/18	3	40.20	26	40.26	41.15	-23	13,620	-0.17%
2019/03/15	26	37.31	42	37.49	37.45	-16	13,140	-0.12%
2019/03/14	1	36.85	28	36.88	36.80	-27	12,936	-0.21%
2019/03/13	11	36.18	16	36.44	36.20	-5	13,061	-0.04%
2019/03/12	23	36.35	1	36.10	36.00	22	13,193	0.17%
2019/03/11	5	36.23	10	36.73	36.25	-5	13,291	-0.04%
2019/03/08	11	35.95	23	35.55	36.00	-12	13,536	-0.09%
2019/03/07	25	35.79	21	35.57	35.60	4	14,841	0.03%
2019/03/06	9	37.27	7	37.61	37.25	2	15,111	0.01%
2019/03/05	34	37.84	7	37.73	37.50	27	15,338	0.18%
2019/03/04	10	37.26	41	37.40	37.90	-31	15,348	-0.20%
2019/02/27	14	36.79	11	36.97	36.80	3	15,395	0.02%
2019/02/26	13	37.55	16	38.13	37.45	-3	15,447	-0.02%
2019/02/25	22	38.00	33	38.51	38.00	-11	15,655	-0.07%
2019/02/22	21	37.19	11	37.29	37.10	10	15,441	0.06%
2019/02/21	24	36.56	28	36.93	36.55	-4	15,576	-0.03%
2019/02/20	27	37.13	3	37.15	37.00	24	15,698	0.15%
2019/02/19	23	36.16	20	36.67	36.55	3	15,945	0.02%
2019/02/18	32	35.97	35	35.86	35.90	-3	16,167	-0.02%
2019/02/15	38	35.52	6	35.52	35.35	32	16,495	0.19%
2019/02/14	1	37.05	3	36.80	36.50	-2	17,457	-0.01%
2019/02/13	8	36.25	2	36.15	36.20	6	17,620	0.03%
2019/02/12	1	37.50	2	37.28	37.10	-1	17,598	-0.01%
2019/02/11	2	36.68	12	36.70	36.80	-10	17,833	-0.06%
2019/01/30	14	37.18	12	36.69	36.55	2	17,875	0.01%
2019/01/29	17	37.02	24	37.06	37.00	-7	17,804	-0.04%
2019/01/28	15	36.77	36	36.59	37.95	-21	17,508	-0.12%
2019/01/25	29	34.82	15	34.77	34.80	14	17,053	0.08%
2019/01/24	20	34.54	10	34.56	34.45	10	17,031	0.06%
2019/01/23	26	34.58	33	34.51	34.50	-7	17,032	-0.04%
2019/01/22	9	34.16	24	34.43	34.00	-15	16,931	-0.09%
2019/01/21	16	34.06	14	34.56	34.10	2	16,789	0.01%
2019/01/18	7	33.02	5	32.98	32.95	2	16,517	0.01%
2019/01/17	25	32.72	3	32.73	32.85	22	16,516	0.13%
2019/01/16	11	34.11	11	34.11	34.05	0	16,348	0.00%
2019/01/15	17	33.81	3	33.78	33.80	14	16,294	0.09%
2019/01/14	23	33.91	19	34.33	33.60	4	16,235	0.02%
2019/01/11	31	34.11	7	33.83	33.60	24	15,993	0.15%
2019/01/10	7	34.72	8	34.48	34.60	-1	15,728	-0.01%
2019/01/09	26	36.01	0	0.00	35.35	26	15,538	0.17%
2019/01/08	13	37.13	5	37.04	37.00	8	15,237	0.05%
2019/01/03	2	36.40	0	0.00	36.10	2	15,382	0.01%
2019/01/02	0	0.00	12	35.58	36.10	-12	15,459	-0.08%
2018/12/28	14	35.29	5	35.11	35.35	9	15,655	0.06%
2018/12/26	10	37.42	9	37.33	36.20	1	15,523	0.01%
2018/12/25	2	35.90	2	36.03	36.05	0	15,419	0.00%
2018/12/24	4	36.34	3	36.27	36.60	1	15,423	0.01%
2018/12/22	3	36.25	2	36.10	36.00	1	15,442	0.01%
2018/12/21	6	36.38	7	36.59	36.30	-1	15,495	-0.01%
2018/12/20	15	36.21	14	35.93	35.90	1	15,428	0.01%
2018/12/19	5	38.67	0	0.00	38.15	5	15,382	0.03%
2018/12/18	21	38.91	6	38.80	38.80	15	15,267	0.10%
2018/12/17	11	37.92	13	37.79	37.75	-2	15,081	-0.01%
2018/12/14	19	38.70	17	38.90	38.65	2	14,964	0.01%
2018/12/13	33	38.89	21	39.05	38.90	12	14,878	0.08%
2018/12/12	5	39.75	0	0.00	39.45	5	14,731	0.03%
2018/12/11	17	39.75	5	39.20	39.15	12	14,594	0.08%
2018/12/10	21	40.50	15	39.88	39.50	6	14,454	0.04%
2018/12/07	16	43.20	10	43.23	42.80	6	14,188	0.04%
2018/12/06	27	43.77	21	43.04	42.55	6	14,100	0.04%
2018/12/05	5	46.35	11	46.03	46.45	-6	13,891	-0.04%
2018/12/04	15	46.93	23	46.79	46.35	-8	13,879	-0.06%
2018/12/03	29	46.53	34	46.57	47.25	-5	13,881	-0.04%
2018/11/30	51	47.39	26	47.78	45.55	25	13,493	0.19%
2018/11/29	19	47.79	21	47.95	47.00	-2	12,082	-0.02%
2018/11/28	11	43.78	9	44.64	45.30	2	11,511	0.02%
2018/11/26	6	41.84	11	42.18	41.40	-5	11,163	-0.04%
2018/11/23	32	42.65	30	42.55	41.90	2	10,973	0.02%
2018/11/22	35	43.71	34	44.08	42.60	1	10,822	0.01%
2018/11/21	2	42.95	12	42.85	43.00	-10	10,409	-0.10%
2018/11/20	29	42.98	5	41.95	42.80	24	10,156	0.24%
2018/11/19	7	42.59	78	41.95	41.85	-71	9,861	-0.72%
2018/11/16	6	42.78	2	43.53	43.00	4	9,654	0.04%
2018/11/15	13	43.01	4	43.09	42.90	9	9,436	0.10%
2018/11/14	7	43.99	2	44.60	43.00	5	9,140	0.05%
2018/11/13	24	42.63	19	43.73	44.55	5	8,732	0.06%
2018/11/12	0	0.00	24	41.21	42.35	-24	7,639	-0.31%
2018/11/09	60	38.86	2	38.70	38.50	58	7,419	0.78%
2018/11/08	11	38.46	7	38.94	39.10	4	7,418	0.05%
2018/11/07	25	35.04	3	35.23	37.15	22	7,128	0.31%
2018/11/06	0	0.00	10	34.65	33.80	-10	7,101	-0.14%
2018/11/05	2	35.15	7	34.88	34.85	-5	7,288	-0.07%
2018/11/02	2	35.80	11	35.40	35.70	-9	7,240	-0.12%
2018/11/01	16	34.74	3	34.70	34.90	13	7,135	0.18%
2018/10/31	10	33.29	3	33.73	33.60	7	7,146	0.10%
2018/10/30	1	32.70	0	0.00	32.70	1	7,060	0.01%
2018/10/29	1	31.70	0	0.00	31.70	1	6,981	0.01%
2018/10/26	0	0.00	1	31.35	31.15	-1	6,938	-0.01%
2018/10/25	2	32.05	5	32.10	31.70	-3	6,878	-0.04%
2018/10/24	2	34.20	18	34.84	33.40	-16	6,787	-0.24%
2018/10/23	2	32.95	0	0.00	33.00	2	6,567	0.03%
2018/10/22	0	0.00	3	33.48	33.80	-3	6,553	-0.05%
2018/10/19	0	0.00	4	32.41	32.20	-4	6,460	-0.06%
2018/10/18	2	31.60	2	31.30	31.65	0	6,359	0.00%
2018/10/17	3	31.68	3	32.27	31.10	0	6,306	0.00%
2018/10/16	3	31.88	4	31.88	31.85	-1	6,232	-0.02%
2018/10/15	14	31.21	5	31.09	32.10	9	6,185	0.15%
2018/10/12	3	30.70	2	31.05	31.10	1	6,113	0.02%
2018/10/11	5	30.61	5	30.75	30.40	0	6,168	0.00%
2018/10/09	9	34.34	8	34.14	33.75	1	5,982	0.02%
2018/10/08	10	35.80	7.1	35.60	35.50	2.9	5,802	0.05%
2018/10/05	2	38.40	1	38.10	38.40	1	5,547	0.02%
2018/10/04	2	38.90	3	39.17	39.05	-1	5,427	-0.02%
2018/10/03	2	38.98	0	0.00	38.90	2	5,353	0.04%
2018/10/02	4	39.80	1	40.15	39.50	3	5,297	0.06%
2018/10/01	5	39.89	0	0.00	39.90	5	5,281	0.09%
2018/09/28	3	41.02	0	0.00	40.60	3	5,253	0.06%
2018/09/27	0	0.00	1	42.20	42.20	-1	5,235	-0.02%
2018/09/26	2	43.25	4	43.14	43.05	-2	5,288	-0.04%
2018/09/20	3	39.80	0	0.00	39.40	3	5,200	0.06%
2018/09/19	3	40.08	2	40.00	40.05	1	5,207	0.02%
2018/09/18	2	38.55	2	38.75	38.50	0	5,175	0.00%
2018/09/11	1	37.75	5	39.03	38.80	-4	5,147	-0.08%
2018/09/10	2	37.63	0	0.00	37.20	2	5,086	0.04%
2018/09/07	8	40.33	5	40.78	39.90	3	5,012	0.06%
2018/09/06	1	43.20	4	43.14	42.70	-3	4,873	-0.06%
2018/09/05	3	43.77	1	43.45	43.45	2	4,887	0.04%
2018/09/04	1	43.60	1	44.35	44.35	0	4,910	0.00%
2018/09/03	7	44.56	2	43.75	43.45	5	4,930	0.10%
2018/08/31	2	43.80	1	44.15	44.60	1	4,955	0.02%
2018/08/30	1	45.00	1	44.35	44.10	0	4,956	0.00%
2018/08/29	1	44.50	1	44.65	44.65	0	5,025	0.00%
2018/08/28	2	44.38	5	44.22	44.40	-3	5,106	-0.06%
2018/08/27	0	0.00	2	43.95	44.10	-2	5,144	-0.04%
2018/08/24	1	43.95	3	43.48	43.55	-2	5,162	-0.04%
2018/08/23	0	0.00	5	43.80	44.15	-5	5,221	-0.10%
2018/08/22	9	44.61	0	0.00	44.35	9	5,244	0.17%
2018/08/21	2	42.15	12	42.02	42.05	-10	5,029	-0.20%
2018/08/20	1	43.20	2	42.10	42.10	-1	5,034	-0.02%
2018/08/17	3	43.72	3	43.85	43.20	0	5,033	0.00%
2018/08/16	1	43.30	1	42.30	43.55	0	5,097	0.00%
2018/08/15	14	44.11	2	44.18	42.85	12	5,021	0.24%
2018/08/14	7	45.90	6	46.20	46.15	1	4,878	0.02%
2018/08/13	3	47.15	7	47.28	47.05	-4	4,842	-0.08%
2018/08/10	26	48.52	5	48.88	47.05	21	4,764	0.44%
2018/08/09	1	51.70	0	0.00	51.60	1	4,683	0.02%
2018/08/08	1	52.60	1	52.60	52.60	0	4,743	0.00%
2018/08/07	10	51.87	3	53.60	52.40	7	4,823	0.15%
2018/08/01	0	0.00	1	54.60	54.60	-1	4,796	-0.02%
2018/07/30	1	54.60	0	0.00	53.90	1	5,051	0.02%
2018/07/27	0	0.00	2	54.85	54.80	-2	5,066	-0.04%
2018/07/26	1	53.50	0	0.00	53.20	1	5,053	0.02%
2018/07/25	2	53.50	1	53.80	53.40	1	5,193	0.02%
2018/07/24	1	53.80	0	0.00	53.30	1	5,409	0.02%
2018/07/20	0	0.00	6	53.70	53.70	-6	5,622	-0.11%
2018/07/19	1	54.20	0	0.00	53.70	1	5,615	0.02%
2018/07/16	0	0.00	4	52.85	52.80	-4	5,456	-0.07%
2018/07/12	0	0.00	1	51.00	51.40	-1	5,501	-0.02%
2018/07/11	2	51.30	1	51.20	51.10	1	5,609	0.02%
2018/07/09	2	50.70	2	51.15	51.90	0	5,687	0.00%
2018/07/06	1	51.50	0	0.00	51.70	1	5,681	0.02%
2018/07/05	2	50.90	2	51.70	51.30	0	5,724	0.00%
2018/07/04	2	50.70	3	50.53	50.60	-1	5,784	-0.02%
2018/07/03	1	55.50	3	54.17	52.80	-2	5,779	-0.03%
2018/07/02	5	57.10	1	56.60	56.60	4	5,676	0.07%
2018/06/29	20	56.60	1	56.90	56.90	19	5,851	0.32%
2018/06/28	16	56.27	0	0.00	55.80	16	6,004	0.27%
2018/06/27	2	56.70	0	0.00	56.90	2	6,064	0.03%
2018/06/25	0	0.00	1	57.00	56.60	-1	6,399	-0.02%
2018/06/22	1	56.70	1	57.00	56.70	0	6,855	0.00%
2018/06/21	3	57.20	1	56.60	56.50	2	6,885	0.03%
2018/06/20	2	56.95	1	57.00	56.90	1	6,973	0.01%
2018/06/19	5	59.00	1	59.40	59.00	4	7,225	0.06%
2018/06/14	1	60.20	2	59.95	59.50	-1	7,359	-0.01%
2018/06/13	2	59.60	1	59.70	59.90	1	7,333	0.01%
2018/06/12	3	59.23	2	60.00	59.20	1	7,402	0.01%
2018/06/08	1	60.40	12	60.43	60.20	-11	7,373	-0.15%
2018/06/07	0	0.00	10	61.00	59.70	-10	7,417	-0.13%
2018/06/06	2	60.90	1	60.90	60.60	1	7,372	0.01%
2018/06/05	1	59.90	0	0.00	59.90	1	7,306	0.01%
2018/06/01	3	58.90	2	58.55	58.50	1	7,200	0.01%
2018/05/31	4	58.90	1	58.80	58.60	3	7,188	0.04%
2018/05/30	0	0.00	1	58.90	58.50	-1	7,156	-0.01%
2018/05/29	2	58.45	2	58.35	58.30	0	7,114	0.00%
2018/05/28	4	59.23	4	59.00	58.60	0	7,133	0.00%
2018/05/25	2	58.10	1	58.20	58.20	1	7,156	0.01%
2018/05/24	2	59.05	29	58.66	59.10	-27	7,129	-0.38%
2018/05/23	3	57.67	1	57.80	57.20	2	7,063	0.03%
2018/05/22	4	59.30	15	58.68	58.10	-11	7,053	-0.16%
2018/05/21	3	58.93	2	58.85	58.70	1	7,088	0.01%
2018/05/18	7	58.76	6	58.62	58.30	1	7,084	0.01%
2018/05/17	5	60.66	9	59.88	59.50	-4	7,133	-0.06%
2018/05/16	17	58.85	11	58.55	58.40	6	6,987	0.09%
2018/05/15	29	58.58	10	58.00	57.80	19	7,014	0.27%
2018/05/14	5	56.50	0	0.00	56.80	5	7,104	0.07%
2018/05/11	1	56.50	25	56.46	56.40	-24	7,124	-0.34%
2018/05/10	5	56.58	2	57.10	56.50	3	7,105	0.04%
2018/05/09	33	56.91	19	56.63	56.40	14	7,127	0.20%
2018/05/08	11	58.26	6	58.38	57.50	5	7,379	0.07%
2018/05/07	12	56.78	6	56.82	56.70	6	7,288	0.08%
2018/05/04	5	58.78	1	58.50	58.50	4	7,268	0.06%
2018/05/03	1	58.70	0	0.00	58.10	1	7,256	0.01%
2018/05/02	9	58.93	1	58.10	58.40	8	7,308	0.11%
2018/04/30	3	56.83	4	59.78	60.50	-1	7,271	-0.01%
2018/04/27	5	57.16	0	0.00	55.00	5	7,150	0.07%
2018/04/26	17	60.18	2	58.80	57.40	15	7,033	0.21%
2018/04/25	3	60.63	10	60.50	60.70	-7	6,981	-0.10%
2018/04/24	11	60.07	6	60.55	60.00	5	7,009	0.07%
2018/04/20	0	62.50	2	61.80	62.50	-2	7,074	-0.03%
2018/04/19	0	0.00	3	61.60	61.50	-3	7,065	-0.04%
2018/04/18	11	62.03	0	0.00	61.80	11	7,038	0.16%
2018/04/17	1	62.30	0	0.00	61.80	1	7,018	0.01%
2018/04/16	4	62.50	0	0.00	62.10	4	6,974	0.06%
2018/04/13	2	63.55	1	63.50	63.00	1	6,967	0.01%
2018/04/12	0	0.00	3	64.10	63.60	-3	7,059	-0.04%
2018/04/10	1	66.40	2	65.35	64.50	-1	7,222	-0.01%
2018/04/09	2	68.10	13	68.16	66.50	-11	7,178	-0.15%
2018/04/03	2	67.20	2	67.45	67.60	0	7,098	0.00%
2018/04/02	3	67.83	3	68.70	67.30	0	7,089	0.00%
2018/03/31	4	68.10	0	0.00	68.10	4	6,997	0.06%
2018/03/29	10	66.40	0	0.00	66.30	10	6,865	0.15%
2018/03/28	2	67.35	1	67.80	66.20	1	6,917	0.01%
2018/03/27	1	65.60	8	66.74	67.00	-7	7,085	-0.10%
2018/03/26	5	63.52	2	63.35	63.00	3	6,669	0.04%
2018/03/23	4	64.15	0	0.00	63.90	4	6,718	0.06%
2018/03/22	6	68.58	7	68.86	66.00	-1	6,790	-0.01%
2018/03/21	7	65.90	3	65.37	67.60	4	6,851	0.06%
2018/03/19	1	62.70	10	62.70	62.40	-9	6,891	-0.13%
2018/03/16	3	61.97	3	62.37	62.30	0	6,897	0.00%
2018/03/15	1	62.00	0	0.00	61.80	1	6,835	0.01%
2018/03/14	1	62.40	1	62.30	62.30	0	6,820	0.00%
2018/03/13	1	62.10	7	63.06	63.00	-6	6,827	-0.09%
2018/03/12	1	62.20	1	61.50	62.00	0	6,802	0.00%
2018/03/08	0	0.00	1	61.10	61.10	-1	6,825	-0.01%
2018/03/06	1	61.10	1	60.50	60.50	0	6,860	0.00%
2018/03/05	0	0.00	2	61.30	60.50	-2	6,887	-0.03%
2018/03/02	4	61.18	2	61.15	61.00	2	6,868	0.03%
2018/03/01	1	60.60	1	61.40	61.40	0	6,871	0.00%
2018/02/27	2	62.10	0	0.00	61.00	2	6,895	0.03%
2018/02/26	2	62.75	2	62.20	62.20	0	6,970	0.00%
2018/02/23	9	62.64	6	62.73	62.50	3	7,025	0.04%
2018/02/22	1	62.00	1	62.10	62.00	0	7,022	0.00%
2018/02/12	2	60.20	1	60.20	59.90	1	6,981	0.01%
2018/02/09	1	59.70	0	0.00	60.00	1	7,002	0.01%
2018/02/08	3	62.43	141	63.09	62.10	-138	6,923	-1.99%	大賣/鉅額交易
2018/02/07	4	63.45	61	63.40	63.50	-57	6,972	-0.82%
2018/02/06	4	64.83	0	0.00	62.30	4	6,922	0.06%
2018/02/05	3	68.50	7	67.79	68.60	-4	6,841	-0.06%
2018/02/02	2	70.60	3	70.47	70.60	-1	6,869	-0.01%
2018/02/01	1	71.40	0	0.00	70.50	1	6,928	0.01%
2018/01/31	8	73.30	3	71.00	71.00	5	6,891	0.07%
2018/01/30	2	71.10	1	71.50	71.40	1	6,613	0.02%
2018/01/25	1	69.00	0	0.00	68.60	1	6,529	0.02%
2018/01/24	4	69.50	0	0.00	69.20	4	6,512	0.06%
2018/01/23	3	69.50	0	0.00	69.50	3	6,482	0.05%
2018/01/22	0	0.00	10	71.20	71.20	-10	6,471	-0.15%
2018/01/19	1	71.50	6	71.20	71.10	-5	6,489	-0.08%
2018/01/11	1	70.90	108	70.70	70.20	-107	6,582	-1.63%	大賣/鉅額交易
2018/01/10	6	70.92	22	72.80	70.80	-16	6,671	-0.24%
2018/01/09	40	72.30	0	0.00	72.30	40	6,799	0.59%
2018/01/08	9	73.08	3	72.63	72.00	6	6,845	0.09%
2018/01/05	51	75.71	5	75.86	75.20	46	6,877	0.67%
2018/01/04	2	76.50	3	75.07	75.60	-1	6,877	-0.01%