宏達電 (2498)-群益金鼎-土城券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
42.10
漲跌
▲1.35
漲幅
+3.31%
成交量
3,114張
產業
上市通信網路類股
1094人加入追蹤

立即追蹤
本地時間:13:35(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－群益金鼎-土城券商分點個股進出

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

群益金鼎-土城券商分點個股進出
群益金鼎-土城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
2024/12/17	6	41.73	0	0.00	42.10	6	9,004	0.07%
2024/12/16	1	41.70	32	41.68	40.75	-31	9,086	-0.34%
2024/12/13	0	0.00	1	42.80	42.30	-1	9,040	-0.01%
2024/12/11	2	44.00	0	0.00	43.60	2	9,081	0.02%
2024/12/10	2	43.98	0	0.00	43.70	2	9,108	0.02%
2024/12/09	1	43.40	5	43.28	43.40	-4	9,128	-0.04%
2024/12/06	9	44.96	2	44.55	44.35	7	9,141	0.08%
2024/12/05	0	0.00	8	45.23	44.95	-8	9,135	-0.09%
2024/12/04	2	45.05	1	45.35	45.50	1	9,197	0.01%
2024/12/03	2	45.75	0	0.00	44.35	2	9,189	0.02%
2024/12/02	0	0.00	2	44.70	44.25	-2	9,122	-0.02%
2024/11/28	0	0.00	1	44.55	44.55	-1	9,066	-0.01%
2024/11/27	3	47.12	3	45.92	45.70	0	8,970	0.00%
2024/11/26	13	47.31	12	47.23	46.95	1	8,830	0.01%
2024/11/25	5	45.82	2	46.15	47.30	3	8,599	0.03%
2024/11/22	8	43.70	0	0.00	43.00	8	8,325	0.10%
2024/11/21	2	43.25	0	0.00	43.05	2	8,338	0.02%
2024/11/15	0	0.00	1	43.20	42.95	-1	8,400	-0.01%
2024/11/14	0	0.00	1	42.80	42.50	-1	8,377	-0.01%
2024/11/12	7	45.20	3	44.97	44.75	4	8,351	0.05%
2024/11/11	10	44.51	8	44.29	45.10	2	8,344	0.02%
2024/11/08	5	44.43	2	44.75	44.35	3	8,338	0.04%
2024/11/07	2	44.35	0	0.00	44.95	2	8,390	0.02%
2024/11/05	2	44.60	0	0.00	44.10	2	8,453	0.02%
2024/11/04	6	43.86	3	42.70	43.55	3	8,560	0.04%
2024/11/01	4	43.00	0	0.00	43.10	4	8,647	0.05%
2024/10/29	4	44.81	5	44.35	44.30	-1	8,670	-0.01%
2024/10/28	5	46.10	0	0.00	45.70	5	8,623	0.06%
2024/10/24	4	46.38	7	46.24	45.85	-3	8,579	-0.03%
2024/10/23	8	48.46	1	48.60	47.60	7	8,427	0.08%
2024/10/22	2	47.85	4	47.94	47.90	-2	8,331	-0.02%
2024/10/21	2	48.90	2	48.60	48.00	0	8,363	0.00%
2024/10/18	0	0.00	5	48.50	48.40	-5	8,356	-0.06%
2024/10/17	9	48.48	3	48.45	48.65	6	8,247	0.07%
2024/10/16	13	48.18	7	48.24	47.80	6	8,203	0.07%
2024/10/15	10	48.46	3	48.63	48.60	7	8,126	0.09%
2024/10/14	0	0.00	26	47.27	47.65	-26	8,029	-0.32%
2024/10/11	2	47.95	5.2	48.58	47.50	-3.2	8,014	-0.04%
2024/10/09	5	48.28	3	48.18	48.20	2	7,955	0.03%
2024/10/08	5	49.98	22	51.05	49.70	-17	7,827	-0.22%
2024/10/07	42	51.18	29	51.23	51.50	13	7,596	0.17%
2024/10/04	37	53.24	39	53.64	52.00	-2	7,325	-0.03%
2024/10/01	17	49.20	18	49.58	52.00	-1	6,000	-0.02%
2024/09/30	7	47.56	1.2	47.28	47.35	5.8	5,144	0.11%
2024/09/27	2	45.20	0	0.00	45.25	2	4,849	0.04%
2024/09/26	3	45.00	0	0.00	44.20	3	4,852	0.06%
2024/09/25	0.1	44.85	0	0.00	44.00	0.1	4,798	0.00%
2024/09/24	3	44.00	0	0.00	44.00	3	4,800	0.06%
2024/09/20	0	0.00	2	45.50	44.65	-2	4,885	-0.04%
2024/09/19	2.1	45.15	8	44.86	45.25	-5.9	4,917	-0.12%
2024/09/16	0	45.70	0	0.00	45.65	0	5,570	0.00%
2024/09/13	2	45.10	0	0.00	45.45	2	5,934	0.03%
2024/09/09	0	0.00	3	43.55	43.90	-3	5,992	-0.05%
2024/09/05	0.1	44.30	0	44.05	44.15	0	6,108	0.00%
2024/08/28	2	45.35	0	0.00	45.00	2	6,511	0.03%
2024/08/27	2	45.15	3	45.20	45.50	-1	6,648	-0.02%
2024/08/26	0	0.00	1	45.35	45.50	-1	6,654	-0.02%
2024/08/20	0	0.00	1	42.70	42.70	-1	6,590	-0.02%
2024/08/19	0	0.00	10	42.05	42.05	-10	6,592	-0.15%
2024/08/15	0	0.00	3	41.03	41.25	-3	6,589	-0.05%
2024/08/14	0	0.00	2	41.05	40.80	-2	6,580	-0.03%
2024/08/12	0	0.00	5	39.65	39.50	-5	6,531	-0.08%
2024/08/07	0	0.00	1	39.70	39.45	-1	6,441	-0.02%
2024/08/06	1	36.70	0	0.00	37.80	1	6,471	0.02%
2024/08/05	0	0.00	4	39.80	38.70	-4	6,337	-0.06%
2024/08/02	4	44.33	0	0.00	42.95	4	6,230	0.06%
2024/07/30	0	0.00	4	41.80	43.20	-4	6,085	-0.07%
2024/07/26	0	0.00	6	43.11	43.25	-6	6,074	-0.10%
2024/07/22	6	43.93	3	44.20	43.90	3	6,083	0.05%
2024/07/18	2	45.70	0	0.00	46.15	2	5,992	0.03%
2024/07/17	1	46.35	0	0.00	46.10	1	5,951	0.02%
2024/07/15	0	0.00	2	46.05	45.80	-2	5,987	-0.03%
2024/07/12	5	47.12	1.2	47.02	46.90	3.8	5,959	0.06%
2024/07/10	4	47.59	5	47.26	47.15	-1	5,978	-0.02%
2024/07/09	5	46.13	11	46.30	46.80	-6	5,931	-0.10%
2024/07/08	0	0.00	2	48.40	47.50	-2	5,888	-0.03%
2024/07/05	19	48.24	12	47.44	48.00	7	5,851	0.12%
2024/07/04	0	0.00	1	45.80	45.90	-1	5,656	-0.02%
2024/07/03	1	45.15	3	45.20	45.45	-2	5,681	-0.04%
2024/07/02	1	45.10	1	45.05	45.20	0	5,655	0.00%
2024/07/01	1	45.80	1	45.95	45.70	0	5,620	0.00%
2024/06/28	1	46.45	0	0.00	46.15	1	5,614	0.02%
2024/06/27	0	0.00	5	46.01	45.95	-5	5,624	-0.09%
2024/06/26	19	47.24	31	46.95	46.60	-12	5,580	-0.22%
2024/06/25	0	0.00	0.5	47.75	47.55	-0.5	5,513	-0.01%
2024/06/24	7.1	48.33	7	47.69	47.50	0.1	5,451	0.00%
2024/06/21	13.2	49.39	6.1	48.66	49.25	7.1	5,313	0.13%
2024/06/20	25.1	47.09	2.3	47.62	48.05	22.8	4,903	0.46%
2024/06/19	12.1	45.59	13	45.85	45.40	-0.9	4,535	-0.02%
2024/06/18	7	45.66	5.1	45.76	45.70	2	4,530	0.04%
2024/06/17	0	45.54	0	0.00	46.05	0	4,514	0.00%
2024/06/14	1	45.50	4.3	45.82	45.20	-3.3	4,460	-0.07%
2024/06/13	3	45.58	3	45.83	45.20	0	4,407	0.00%
2024/06/12	8	45.31	6.3	45.49	45.65	1.7	4,312	0.04%
2024/06/11	1.1	45.94	2	46.40	45.40	-0.9	4,227	-0.02%
2024/06/07	15.4	44.92	12	44.30	46.15	3.4	4,145	0.08%
2024/06/06	7	43.15	6	43.00	42.85	1	3,858	0.03%
2024/06/05	10	43.58	11	43.96	43.15	-1	3,841	-0.03%
2024/06/04	8	44.26	14	43.78	43.70	-6	3,945	-0.15%
2024/06/03	20	44.18	25	44.00	44.00	-5	4,003	-0.12%
2024/05/31	8.3	44.80	1	44.15	43.60	7.3	4,148	0.18%
2024/05/30	5	43.40	0	0.00	43.15	5	4,029	0.12%
2024/05/27	0	0.00	0	43.20	43.30	0	4,072	0.00%
2024/05/22	2	43.25	0	0.00	43.50	2	4,278	0.05%
2024/05/14	0	0.00	2	42.35	42.25	-2	4,440	-0.05%
2024/05/10	0	0.00	1	41.30	41.60	-1	4,543	-0.02%
2024/05/08	0	0.00	2	41.70	42.45	-2	4,553	-0.04%
2024/05/07	1	42.00	1	41.90	42.00	0	4,588	0.00%
2024/05/03	3	43.15	0	0.00	42.85	3	4,605	0.07%
2024/05/02	3	42.70	0	0.00	42.65	3	4,628	0.06%
2024/04/22	0	41.65	0	0.00	41.45	0	5,075	0.00%
2024/04/17	0.1	43.15	0	0.00	42.80	0.1	5,293	0.00%
2024/04/12	10	46.07	10	46.35	46.05	0	7,381	0.00%
2024/04/11	0.1	45.70	1	45.90	45.55	-1	7,361	-0.01%
2024/04/08	0	0.00	1	47.30	47.45	-1	7,516	-0.01%
2024/04/03	1.6	46.85	0	0.00	47.20	1.6	7,548	0.02%
2024/04/02	0	0.00	2	47.88	47.50	-2	7,602	-0.03%
2024/04/01	0	0.00	2	48.10	48.25	-2	7,772	-0.03%
2024/03/29	0	0.00	1	47.90	47.20	-1	7,874	-0.01%
2024/03/28	1	47.95	1	47.50	47.65	0	8,335	0.00%
2024/03/26	0	0.00	2	47.65	47.85	-2	8,590	-0.02%
2024/03/25	9	49.01	5	49.25	48.00	4	8,579	0.05%
2024/03/21	1	47.00	1	46.70	47.05	0	8,556	0.00%
2024/03/18	0	0.00	0.1	45.60	45.80	-0.1	9,152	0.00%
2024/03/15	1	45.50	0	0.00	45.15	1	9,180	0.01%
2024/03/14	0	45.70	0	0.00	45.50	0	9,179	0.00%
2024/03/13	0.1	46.10	0	0.00	45.90	0.1	9,195	0.00%
2024/03/12	1	47.10	1	47.00	47.25	0	9,209	0.00%
2024/03/11	4	46.09	1	46.05	46.20	3	9,198	0.03%
2024/03/08	1	46.60	5	46.41	45.90	-4	9,224	-0.04%
2024/03/07	1	47.30	1	47.35	47.00	0	9,146	0.00%
2024/03/06	0.1	47.85	23	47.15	47.10	-22.9	9,092	-0.25%
2024/02/29	2	48.80	1	48.85	48.75	1	8,985	0.01%
2024/02/27	3	50.67	1	48.80	48.60	2	9,009	0.02%
2024/02/26	0	0.00	10	48.50	49.00	-10	8,870	-0.11%
2024/02/23	4	48.71	0	0.00	48.50	4	8,971	0.04%
2024/02/22	3	49.90	0	0.00	49.00	3	8,973	0.03%
2024/02/21	0	49.95	0	0.00	49.55	0	9,009	0.00%
2024/02/20	1	49.60	0	0.00	49.20	1	9,182	0.01%
2024/02/19	0	50.40	0	0.00	50.00	0	9,162	0.00%
2024/02/15	0	0.00	20	49.00	49.35	-20	9,323	-0.21%
2024/02/05	0	0.00	7	49.05	49.05	-7	9,356	-0.07%
2024/02/01	0	0.00	1	50.40	50.70	-1	9,271	-0.01%
2024/01/31	0	0.00	10	49.20	49.10	-10	9,321	-0.11%
2024/01/30	1	49.90	0	0.00	49.50	1	9,409	0.01%
2024/01/26	0	50.40	0	0.00	50.00	0	9,673	0.00%
2024/01/23	1	52.30	1	51.80	51.70	0	9,628	0.00%
2024/01/22	0.1	51.15	2	51.30	51.50	-1.9	9,589	-0.02%
2024/01/18	0	0.00	1	50.40	50.40	-1	9,580	-0.01%
2024/01/17	1.1	49.55	2	49.90	49.15	-1	9,534	-0.01%
2024/01/16	1	50.30	0	0.00	50.30	1	9,430	0.01%
2024/01/12	6	51.88	0	0.00	51.60	6	9,351	0.06%
2024/01/11	9	52.22	2	52.50	52.10	7	9,297	0.08%
2024/01/10	16	52.56	17	52.71	52.20	-1	9,242	-0.01%
2024/01/09	38	54.57	31	54.72	54.70	7	8,994	0.08%
2024/01/08	1	52.40	11.3	53.47	52.90	-10.3	7,866	-0.13%
2024/01/04	0.1	48.75	3	48.75	48.65	-3	7,219	-0.04%
2024/01/03	2	49.50	3	49.52	49.40	-1	7,236	-0.01%
2024/01/02	4	51.38	10	51.62	50.70	-6	7,178	-0.08%
2023/12/28	4	52.00	1	51.80	51.60	3	7,246	0.04%
2023/12/27	3	52.50	3	52.60	52.10	0	7,194	0.00%
2023/12/26	16	51.74	13	51.81	51.50	3	7,015	0.04%
2023/12/25	24	52.92	43	53.73	52.00	-19	6,901	-0.28%
2023/12/22	7	51.00	6	51.18	51.20	1	6,432	0.02%
2023/12/20	2	49.15	0	0.00	49.55	2	6,172	0.03%
2023/12/19	1	48.50	0	0.00	48.65	1	6,148	0.02%
2023/12/18	6	49.29	6	49.43	49.25	0	6,148	0.00%
2023/12/15	1	50.70	4	51.05	50.80	-3	6,065	-0.05%
2023/12/14	7	51.43	3.1	51.30	52.00	3.9	5,873	0.07%
2023/12/13	0	0.00	1	48.80	48.30	-1	5,425	-0.02%
2023/12/12	0	0.00	3	48.50	48.30	-3	5,435	-0.06%
2023/12/07	2	49.80	0	0.00	48.40	2	5,460	0.04%
2023/12/04	0	49.70	0	0.00	49.75	0	5,473	0.00%
2023/12/01	1	49.45	0	0.00	49.45	1	5,453	0.02%
2023/11/30	10	49.90	1	50.20	50.20	9	5,414	0.17%
2023/11/28	0	0.00	1	49.95	50.00	-1	5,348	-0.02%
2023/11/27	0	0.00	1	49.50	48.45	-1	5,299	-0.02%
2023/11/24	1	49.70	1	49.75	49.05	0	5,291	0.00%
2023/11/23	0	0.00	1	50.10	50.10	-1	5,249	-0.02%
2023/11/22	2	49.98	3	50.27	50.00	-1	5,226	-0.02%
2023/11/20	2	49.33	1	49.55	49.15	1	5,091	0.02%
2023/11/17	2	49.35	0	0.00	49.45	2	5,037	0.04%
2023/11/16	2	48.05	0	0.00	48.15	2	4,841	0.04%
2023/11/15	5	47.99	5	48.01	48.00	0	4,817	0.00%
2023/11/14	11	47.10	11	47.34	47.20	0	4,728	0.00%
2023/11/13	4	46.65	6	46.82	46.75	-2	4,668	-0.04%
2023/11/09	0	0.00	1	46.90	46.30	-1	4,668	-0.02%
2023/11/08	0	0.00	3	47.00	47.40	-3	4,731	-0.06%
2023/11/07	14	46.13	20	45.93	46.05	-6	4,652	-0.13%
2023/11/06	1	48.10	21	48.03	48.10	-20	4,602	-0.43%
2023/11/03	58	47.25	62	47.34	47.40	-4	4,549	-0.09%
2023/11/02	18	45.88	2	45.40	45.85	16	4,356	0.37%
2023/11/01	2	44.63	1	44.25	44.75	1	4,470	0.02%
2023/10/31	14	46.07	1	44.10	44.10	13	4,598	0.28%
2023/10/30	1	45.75	0	0.00	45.75	1	4,807	0.02%
2023/10/27	4	45.79	0	0.00	46.00	4	4,872	0.08%
2023/10/26	0	0.00	4	45.15	45.15	-4	4,880	-0.08%
2023/10/25	1	46.55	0	0.00	46.60	1	4,945	0.02%
2023/10/23	7	45.58	3	45.77	45.30	4	5,087	0.08%
2023/10/20	2	45.70	0	0.00	45.70	2	5,146	0.04%
2023/10/19	4.1	45.75	5	46.06	45.85	-1	5,182	-0.02%
2023/10/18	1	46.20	13	46.78	46.60	-12	5,274	-0.23%
2023/10/17	7	49.89	8	50.11	48.10	-1	5,172	-0.02%
2023/10/12	0	0.00	3	49.93	50.30	-3	5,366	-0.06%
2023/10/11	2	49.10	0	0.00	49.25	2	5,491	0.04%
2023/10/06	4	49.81	4	49.84	49.65	0	5,673	0.00%
2023/10/05	12.1	50.03	3	50.10	50.30	9.1	6,014	0.15%
2023/10/03	1	49.20	0	0.00	48.75	1	6,183	0.02%
2023/10/02	0	0.00	1	49.10	49.10	-1	6,297	-0.02%
2023/09/22	9	48.93	3	49.35	49.65	6	6,536	0.09%
2023/09/21	2	48.48	8	48.41	48.45	-6	6,600	-0.09%
2023/09/20	1	49.50	0	0.00	49.20	1	6,605	0.02%
2023/09/19	2	50.18	1	50.00	49.45	1	6,662	0.02%
2023/09/11	1	49.30	15	49.85	49.30	-14	7,089	-0.20%
2023/09/08	0	0.00	1	50.40	50.10	-1	7,114	-0.01%
2023/09/07	1	51.20	0	0.00	51.00	1	7,133	0.01%
2023/09/06	1	51.80	0	0.00	51.80	1	7,155	0.01%
2023/09/05	1	52.80	0	0.00	53.00	1	7,188	0.01%
2023/09/04	0	0.00	2	52.55	52.70	-2	7,287	-0.03%
2023/09/01	0	0.00	1	52.40	52.10	-1	7,380	-0.01%
2023/08/31	8	53.16	3	52.90	52.80	5	7,669	0.07%
2023/08/29	1	51.70	0	0.00	51.80	1	8,139	0.01%
2023/08/23	1	51.60	1	51.50	51.50	0	8,696	0.00%
2023/08/22	6	52.00	58	51.57	50.70	-52	8,767	-0.59%
2023/08/18	3	50.60	0	0.00	50.70	3	8,856	0.03%
2023/08/17	4.1	51.06	5	50.58	51.00	-1	8,893	-0.01%
2023/08/16	3	49.78	2	49.45	50.40	1	8,956	0.01%
2023/08/15	5	49.96	0	0.00	50.00	5	8,958	0.06%
2023/08/14	1	49.50	2	49.20	49.10	-1	9,137	-0.01%
2023/08/11	2	50.15	1	50.50	50.10	1	9,121	0.01%
2023/08/10	21	50.50	1	50.50	50.50	20	9,128	0.22%
2023/08/08	1	51.80	2	52.00	51.90	-1	9,086	-0.01%
2023/08/07	3	51.50	152	51.66	52.30	-149	9,133	-1.63%	大賣/鉅額交易
2023/08/04	3	51.93	16	51.48	51.10	-13	9,024	-0.14%
2023/08/02	1.7	53.47	11	52.80	52.50	-9.3	8,926	-0.10%
2023/07/28	5	56.16	3	56.27	56.00	2	8,619	0.02%
2023/07/27	11	57.58	2	56.50	57.20	9	8,602	0.10%
2023/07/26	10	56.17	0	0.00	55.50	10	8,529	0.12%
2023/07/25	0	0.00	3	56.50	55.70	-3	8,563	-0.04%
2023/07/24	3	56.40	3	56.90	56.30	0	8,609	0.00%
2023/07/20	1.3	56.19	0	0.00	57.00	1.3	8,657	0.02%
2023/07/19	6	56.33	2	56.20	55.60	4	8,690	0.05%
2023/07/18	2	57.60	0	0.00	56.70	2	8,788	0.02%
2023/07/17	1	57.50	5	57.90	58.50	-4	8,914	-0.04%
2023/07/14	1	59.10	2	58.65	58.80	-1	8,991	-0.01%
2023/07/13	0	0.00	1.6	58.96	58.40	-1.6	8,953	-0.02%
2023/07/12	20	59.06	21	58.92	57.70	-1	8,770	-0.01%
2023/07/11	48	57.33	53	57.58	58.00	-5	8,506	-0.06%
2023/07/07	2.2	56.59	0	0.00	55.90	2.2	8,305	0.03%
2023/07/06	9	57.46	3	57.50	56.80	6	8,385	0.07%
2023/07/05	3	57.43	3	57.40	56.80	0	8,668	0.00%
2023/06/30	2.1	56.83	1	57.30	57.10	1.1	9,320	0.01%
2023/06/29	10	57.80	10	57.74	57.00	0	9,382	0.00%
2023/06/28	1	56.60	2	56.70	56.40	-1	9,417	-0.01%
2023/06/27	4.2	56.79	1	57.70	56.40	3.2	9,657	0.03%
2023/06/26	1.2	57.67	5	57.32	57.40	-3.8	9,898	-0.04%
2023/06/21	3	58.80	0	0.00	58.70	3	10,018	0.03%
2023/06/20	5	58.66	2	58.90	58.70	3	9,944	0.03%
2023/06/19	14	59.13	2	59.05	58.90	12	10,023	0.12%
2023/06/16	4	60.80	2	61.10	60.50	2	10,044	0.02%
2023/06/14	32	60.49	5	60.30	60.20	27	10,260	0.26%
2023/06/09	1.1	60.52	1	61.20	60.40	0.1	11,189	0.00%
2023/06/08	31	60.61	0	0.00	60.40	31	11,507	0.27%
2023/06/07	1.1	61.71	1	61.80	62.00	0.1	11,855	0.00%
2023/06/06	6	62.08	1	61.10	61.00	5	12,463	0.04%
2023/06/05	12.2	64.93	44	64.43	63.60	-31.8	12,483	-0.25%
2023/06/02	0	0.00	3	62.97	62.90	-3	12,292	-0.02%
2023/06/01	2	62.25	0.3	62.20	62.40	1.7	12,408	0.01%
2023/05/31	0.1	62.15	0	0.00	61.80	0.1	12,681	0.00%
2023/05/30	0	0.00	6	61.85	61.80	-6	13,018	-0.05%
2023/05/29	3.1	61.72	51	61.90	61.50	-47.9	13,433	-0.36%
2023/05/26	2	59.10	42	58.43	58.40	-40	13,751	-0.29%
2023/05/25	1	59.40	0	0.00	59.40	1	14,297	0.01%
2023/05/24	4	59.38	0	0.00	59.60	4	14,541	0.03%
2023/05/23	5	60.00	0	0.00	60.10	5	15,234	0.03%
2023/05/19	10	59.20	5	59.00	59.00	5	15,668	0.03%
2023/05/18	10	59.80	14	59.13	58.90	-4	15,860	-0.03%
2023/05/17	0	0.00	1	58.30	58.40	-1	16,248	-0.01%
2023/05/12	0	0.00	13	56.66	57.20	-13	17,142	-0.08%
2023/05/11	18	57.38	25	56.60	56.00	-7	17,695	-0.04%
2023/05/10	17	57.21	4	57.45	57.50	13	18,116	0.07%
2023/05/09	8	57.25	0	0.00	56.80	8	18,824	0.04%
2023/05/08	0	0.00	7	57.50	57.40	-7	19,949	-0.04%
2023/05/04	3.1	56.71	1	57.20	56.80	2.1	22,378	0.01%
2023/05/03	2	56.60	3	56.60	56.50	-1	22,607	0.00%
2023/05/02	0.2	57.40	3	57.33	57.50	-2.8	22,964	-0.01%
2023/04/28	5.2	57.18	2	56.70	56.70	3.2	23,193	0.01%
2023/04/27	14	56.76	13	56.08	56.20	1	23,205	0.00%
2023/04/26	33.1	55.71	0	0.00	56.50	33.1	23,243	0.14%
2023/04/25	17	56.16	30	56.43	55.90	-13	23,544	-0.06%
2023/04/24	15	58.50	13	58.30	58.00	2	23,797	0.01%
2023/04/21	14	58.29	13	59.20	58.10	1	23,910	0.00%
2023/04/20	44	60.24	14	60.94	59.60	30	23,913	0.13%
2023/04/19	5	62.70	12	63.42	61.70	-7	23,949	-0.03%
2023/04/18	14	64.24	1.1	63.65	63.30	13	24,001	0.05%
2023/04/17	1.1	65.00	7	64.76	64.60	-5.9	24,530	-0.02%
2023/04/14	1.1	64.40	1	64.30	64.30	0.1	24,969	0.00%
2023/04/13	3	64.27	2	64.20	63.70	1	25,245	0.00%
2023/04/12	5	64.82	0	0.00	64.70	5	25,380	0.02%
2023/04/11	1	65.60	16	64.69	64.30	-15	25,460	-0.06%
2023/04/10	18.1	64.96	1	65.20	65.20	17.1	25,447	0.07%
2023/04/07	15	64.72	24	64.65	64.10	-9	25,252	-0.04%
2023/04/06	6	63.00	10	62.87	63.60	-4	24,885	-0.02%
2023/03/31	25	62.00	2	62.35	62.60	23	24,950	0.09%
2023/03/29	15.1	61.51	1	62.20	61.60	14.1	25,176	0.06%
2023/03/28	56	62.84	17	62.92	61.70	39	25,355	0.15%
2023/03/27	18	64.41	20	64.43	63.60	-2	25,215	-0.01%
2023/03/24	35.1	63.54	2	63.90	63.00	33.1	25,157	0.13%
2023/03/23	50.1	62.98	6	63.17	63.10	44.1	25,160	0.18%
2023/03/22	0	0.00	2	63.35	63.30	-2	25,290	-0.01%
2023/03/21	2	62.80	4	63.20	62.70	-2	25,422	-0.01%
2023/03/20	3	63.10	0	0.00	63.20	3	25,545	0.01%
2023/03/17	7	61.77	4	61.80	62.20	3	25,901	0.01%
2023/03/16	6	61.95	1	61.60	61.10	5	26,237	0.02%
2023/03/15	4	63.88	8	63.61	63.00	-4	26,537	-0.02%
2023/03/14	24	63.32	24	63.57	62.50	0	26,978	0.00%
2023/03/13	12	60.64	13	60.86	62.60	-1	27,719	0.00%
2023/03/10	13	62.33	8	62.46	62.60	5	28,235	0.02%
2023/03/09	5.1	66.06	5	65.70	64.40	0.1	29,472	0.00%
2023/03/08	7.1	63.52	1	63.90	63.40	6.1	29,774	0.02%
2023/03/07	8	65.20	18	65.39	64.90	-10	29,637	-0.03%
2023/03/06	15	64.75	5	64.56	64.80	10	29,643	0.03%
2023/03/03	10	64.57	3	63.67	63.60	7	29,568	0.02%
2023/03/02	5.2	65.31	7	64.97	64.80	-1.8	29,462	-0.01%
2023/03/01	39.2	67.07	32	66.50	66.10	7.2	29,189	0.02%
2023/02/24	10.1	66.82	17	67.31	65.40	-6.9	28,773	-0.02%
2023/02/23	40	66.64	33	66.74	66.70	7	28,439	0.02%
2023/02/22	14.1	65.68	11	64.71	64.60	3.1	28,059	0.01%
2023/02/21	47.1	67.82	42	67.95	66.70	5.1	27,948	0.02%
2023/02/20	11.1	66.71	15	66.96	66.90	-3.9	27,536	-0.01%
2023/02/17	4	66.10	5	65.26	65.80	-1	27,439	0.00%
2023/02/16	14.2	65.19	1	65.20	65.60	13.2	27,622	0.05%
2023/02/15	9	64.64	33.1	63.54	64.50	-24.1	27,729	-0.09%
2023/02/14	5.1	66.12	9	65.62	65.50	-3.9	27,359	-0.01%
2023/02/13	2.1	65.31	10	65.80	65.20	-7.9	27,496	-0.03%
2023/02/10	14.1	66.70	4	66.45	65.50	10.1	27,637	0.04%
2023/02/09	33.5	67.10	22	66.78	67.70	11.5	27,428	0.04%
2023/02/08	57.1	66.40	53	65.96	66.30	4.1	27,527	0.01%
2023/02/07	167.1	66.22	170	66.41	66.10	-2.9	27,519	-0.01%	大買/大賣/
2023/02/06	105.1	66.77	101	66.44	68.70	4.1	27,040	0.02%	大買/大賣/
2023/02/03	161.1	67.74	163.2	67.53	65.10	-2.1	26,040	-0.01%	大買/大賣/
2023/02/02	32	65.92	29	66.09	66.90	3	24,490	0.01%
2023/02/01	2	61.10	2.1	60.50	60.90	-0.1	24,173	0.00%
2023/01/31	2.3	60.75	6	60.35	60.80	-3.7	24,234	-0.02%
2023/01/30	2	58.70	3	59.13	59.50	-1	24,065	0.00%
2023/01/17	2	57.15	1	57.30	57.20	1	24,033	0.00%
2023/01/16	22	57.28	24	57.39	57.20	-2	24,166	-0.01%
2023/01/13	52	59.31	48	57.79	57.30	4	24,282	0.02%
2023/01/12	28	59.65	27	59.64	59.50	1	24,235	0.00%
2023/01/11	27	59.29	26.2	58.90	59.00	0.8	24,121	0.00%
2023/01/10	24	59.03	24	58.80	58.80	0	24,312	0.00%
2023/01/09	23	59.30	25	59.22	58.70	-2	24,559	-0.01%
2023/01/06	55	58.76	49.2	59.04	58.50	5.9	24,854	0.02%
2023/01/05	12.1	59.85	17	59.24	58.70	-4.9	25,296	-0.02%
2023/01/04	9	59.11	12	59.11	58.80	-3	25,241	-0.01%
2023/01/03	8	57.26	8	58.16	58.10	0	25,223	0.00%
2022/12/30	5	56.74	6	56.63	55.70	-1	25,198	0.00%
2022/12/29	4	55.15	1	55.70	55.70	3	25,355	0.01%
2022/12/28	3	56.20	3	56.10	55.70	0	25,989	0.00%
2022/12/23	1	55.70	2	55.05	55.00	-1	26,855	0.00%
2022/12/22	1	56.00	1	55.30	55.40	0	27,133	0.00%
2022/12/21	3	54.87	2	54.55	55.80	1	27,737	0.00%
2022/12/19	1	57.40	1	56.20	56.40	0	28,938	0.00%
2022/12/16	2	58.30	13	57.66	57.20	-11	29,573	-0.04%
2022/12/15	1	59.20	0	0.00	58.20	1	30,474	0.00%
2022/12/13	3	59.63	3	59.17	58.40	0	31,538	0.00%
2022/12/12	2	59.90	1	58.70	58.90	1	31,888	0.00%
2022/12/09	2	60.65	3	59.97	59.40	-1	31,984	0.00%
2022/12/08	8	60.60	6.1	59.71	59.90	1.9	31,994	0.01%
2022/12/07	26	58.88	25	58.71	58.00	1	32,125	0.00%
2022/12/06	96	60.19	93	61.04	59.90	3	32,225	0.01%
2022/12/05	67.2	60.66	73	60.49	60.40	-5.8	32,529	-0.02%
2022/12/02	32.1	59.08	31.4	58.98	59.10	0.7	31,931	0.00%
2022/12/01	32	58.97	36.6	59.09	57.80	-4.6	31,833	-0.01%
2022/11/30	17.6	55.29	15	56.49	57.60	2.6	31,310	0.01%
2022/11/29	3	51.14	3	51.73	52.40	0	31,608	0.00%
2022/11/28	14	51.66	13	51.75	51.50	1	33,714	0.00%
2022/11/25	2	53.70	1	52.70	52.70	1	34,360	0.00%
2022/11/24	2	53.10	2	53.45	53.40	0	35,383	0.00%
2022/11/23	8	52.50	8	52.40	52.40	0	35,608	0.00%
2022/11/22	0	0.00	4	53.03	52.80	-4	35,980	-0.01%
2022/11/21	3	54.53	2	53.80	52.80	1	37,064	0.00%
2022/11/18	1	53.80	0	0.00	53.40	1	37,282	0.00%
2022/11/17	13	55.15	13.1	55.05	54.70	-0.1	38,061	0.00%
2022/11/16	4	54.43	72	54.61	54.50	-68	38,499	-0.18%
2022/11/15	20	54.10	20	54.20	54.30	0	38,967	0.00%
2022/11/14	1.1	54.37	0	0.00	54.30	1.1	39,829	0.00%
2022/11/10	0	0.00	1	52.90	52.70	-1	41,712	0.00%
2022/11/09	80	53.11	10	52.97	53.40	70	42,307	0.17%
2022/11/08	18	52.81	16	51.84	51.80	2	43,100	0.00%
2022/11/07	4	53.20	4.2	52.96	52.50	-0.2	43,801	0.00%
2022/11/04	7.2	53.03	14.1	53.12	53.50	-6.9	44,700	-0.02%
2022/11/03	67.1	51.88	68	51.23	52.70	-0.9	44,986	0.00%
2022/11/02	22	50.29	21	51.04	50.50	1	45,218	0.00%
2022/11/01	4	50.45	4	50.35	50.90	0	46,009	0.00%
2022/10/31	19	50.52	23	50.38	50.50	-4	46,929	-0.01%
2022/10/28	7	48.72	3	48.92	48.30	4	48,686	0.01%
2022/10/27	0	0.00	3	49.50	50.30	-3	49,722	-0.01%
2022/10/26	9	48.62	7	48.71	48.40	2	50,392	0.00%
2022/10/25	2	49.65	0.2	49.10	49.05	1.8	51,129	0.00%
2022/10/24	3	50.43	9	49.72	49.65	-6	52,478	-0.01%
2022/10/21	7	50.67	0.1	49.95	49.25	6.9	54,504	0.01%
2022/10/20	22	50.52	23.1	50.94	51.00	-1.1	55,537	0.00%
2022/10/19	4	52.90	5	52.20	51.70	-1	56,959	0.00%
2022/10/18	3	52.47	6	53.10	52.00	-3	58,860	-0.01%
2022/10/17	8.4	50.29	19	49.80	52.50	-10.6	62,994	-0.02%
2022/10/14	30	51.82	21	51.98	51.70	9	65,525	0.01%
2022/10/13	34.2	51.78	36	50.46	49.05	-1.8	66,365	0.00%
2022/10/12	103	51.82	104.1	51.17	53.00	-1.1	66,666	0.00%	大買/大賣/
2022/10/11	30	51.98	29	51.53	51.60	1	67,341	0.00%
2022/10/07	10	55.89	6	56.03	55.90	4	67,859	0.01%
2022/10/06	11	55.65	11	55.24	56.50	0	69,128	0.00%
2022/10/05	41	56.63	34	57.12	55.00	7	70,843	0.01%
2022/10/04	32.1	56.24	33	55.88	55.90	-0.9	71,871	0.00%
2022/10/03	50	54.20	51	53.87	54.30	-1	72,857	0.00%
2022/09/30	92	53.71	104	52.77	54.80	-12	75,063	-0.02%	大賣/
2022/09/29	80.1	53.27	78	53.51	53.30	2.1	77,665	0.00%
2022/09/28	31.1	54.45	30	52.79	52.00	1.1	81,115	0.00%
2022/09/27	63	55.46	59	55.71	56.60	4	82,606	0.00%
2022/09/26	146	58.36	174	58.73	56.00	-28	83,725	-0.03%	大買/大賣/
2022/09/23	79	61.40	81.4	61.49	60.80	-2.4	84,788	0.00%
2022/09/22	207.6	63.92	159	63.84	62.70	48.6	85,208	0.06%	大買/大賣/
2022/09/21	65	63.65	53	63.45	64.50	12	85,680	0.01%
2022/09/20	99	62.70	98	62.51	62.80	1	87,623	0.00%
2022/09/19	96.4	61.59	92	61.89	61.30	4.4	87,693	0.01%
2022/09/16	14	61.54	34	61.74	61.20	-20	87,845	-0.02%
2022/09/15	46	62.03	54	62.08	61.30	-8	88,657	-0.01%
2022/09/14	140	61.30	132	61.97	62.60	8	89,958	0.01%	大買/大賣/
2022/09/13	61	62.99	54	63.33	62.20	7	89,566	0.01%
2022/09/12	168	63.62	216	63.89	63.30	-48	89,038	-0.05%	大買/大賣/
2022/09/08	84	60.95	59	60.84	60.80	25	88,042	0.03%
2022/09/07	73	59.95	68	60.45	60.40	5	87,776	0.01%
2022/09/06	130	61.77	94	62.81	60.10	36	87,085	0.04%	大買/
2022/09/05	45	64.13	38	64.47	63.40	7	86,076	0.01%
2022/09/02	37.1	62.82	91	64.58	63.90	-53.9	84,883	-0.06%
2022/09/01	27	61.72	33	61.94	60.20	-6	82,647	-0.01%
2022/08/31	37	61.41	32	62.19	62.30	5	81,807	0.01%
2022/08/30	35	59.72	38	59.69	59.10	-3	80,656	0.00%
2022/08/29	51	58.91	51.1	58.98	58.70	-0.1	80,251	0.00%
2022/08/26	66	62.72	55	62.90	61.60	11	79,833	0.01%
2022/08/25	3	60.57	6	60.65	61.00	-3	78,831	0.00%
2022/08/24	28.2	59.64	14.3	60.19	59.50	13.9	78,464	0.02%
2022/08/23	41	60.41	41	60.28	60.20	0	77,650	0.00%
2022/08/22	39	62.65	58	62.55	61.00	-19	77,073	-0.02%
2022/08/19	22.2	64.75	22.2	64.98	63.90	0	76,527	0.00%
2022/08/18	24	65.33	19.1	65.47	64.20	4.9	75,462	0.01%
2022/08/17	22	64.06	25	63.99	65.50	-3	74,055	0.00%
2022/08/16	35	64.01	37	63.53	62.50	-2	72,978	0.00%
2022/08/15	33	62.38	38	62.50	64.50	-5	72,200	-0.01%
2022/08/12	61	63.93	64	64.41	63.20	-3	71,105	0.00%
2022/08/11	46	63.65	56	63.62	63.80	-10	70,103	-0.01%
2022/08/10	80	61.02	70	61.11	62.00	10	69,002	0.01%
2022/08/09	46	59.70	48	59.66	59.70	-2	68,156	0.00%
2022/08/08	40	59.33	43	59.02	60.40	-3	67,502	0.00%
2022/08/05	89.4	59.98	87.6	59.71	62.00	1.8	66,539	0.00%
2022/08/04	120.4	61.03	122.4	60.84	58.30	-2	65,593	0.00%	大買/大賣/
2022/08/03	121	65.03	106	64.75	63.30	15	63,697	0.02%	大買/大賣/
2022/08/02	19	64.30	14	64.50	64.30	5	62,596	0.01%
2022/08/01	17.1	65.61	12	65.81	65.80	5.1	61,911	0.01%
2022/07/29	80	66.16	89	65.55	65.10	-9	61,030	-0.01%
2022/07/28	81.1	66.57	90	66.57	65.40	-8.9	59,645	-0.01%
2022/07/27	108	64.25	96	63.83	64.70	12	57,530	0.02%	大買/
2022/07/26	118	65.77	130	65.83	64.20	-12	56,412	-0.02%	大買/大賣/
2022/07/25	175	66.04	181	66.07	66.60	-6	55,233	-0.01%	大買/大賣/
2022/07/22	356	66.91	329	66.90	64.70	27	53,167	0.05%	大買/大賣/
2022/07/21	314.2	63.73	346.1	63.01	65.60	-31.9	48,899	-0.07%	大買/大賣/
2022/07/20	85.3	59.86	86	59.88	59.70	-0.8	46,099	0.00%
2022/07/19	62	58.18	57.6	58.81	58.10	4.4	44,897	0.01%
2022/07/18	102	60.43	93	60.38	59.10	9	44,100	0.02%	大買/
2022/07/15	21	60.00	16	60.01	58.90	5	42,995	0.01%
2022/07/14	180	59.36	163	58.88	60.70	17	42,083	0.04%	大買/大賣/
2022/07/13	99	60.88	110	60.98	58.40	-11	40,525	-0.03%	大賣/
2022/07/12	232	59.52	213	59.65	57.60	19	38,521	0.05%	大買/大賣/
2022/07/11	56.4	60.24	55	60.41	60.90	1.4	36,860	0.00%
2022/07/08	167	61.12	167	60.97	60.50	0	35,597	0.00%	大買/大賣/
2022/07/07	157	59.25	143	59.32	61.70	14	33,181	0.04%	大買/大賣/
2022/07/06	268	60.61	260	60.94	56.90	8	30,092	0.03%	大買/大賣/
2022/07/05	111	57.98	117.1	58.50	60.70	-6.1	26,355	-0.02%	大買/大賣/
2022/07/04	138.1	51.95	133	51.54	55.20	5.1	24,146	0.02%	大買/大賣/
2022/07/01	104.2	51.34	102	51.30	50.20	2.2	22,541	0.01%	大買/大賣/
2022/06/30	45	49.34	42	49.48	48.90	3	20,532	0.01%
2022/06/29	95	54.30	104	55.32	52.00	-9	19,418	-0.05%	大賣/
2022/06/28	78	58.60	67	58.49	57.70	11	17,930	0.06%
2022/06/27	1	57.60	4	57.38	57.80	-3	15,291	-0.02%
2022/06/24	82	52.08	80	51.16	52.60	2	14,754	0.01%
2022/06/23	53	49.21	43	49.02	47.90	10	14,113	0.07%
2022/06/22	114	48.23	113	48.44	49.70	1	13,272	0.01%	大買/大賣/
2022/06/21	4	45.11	4	45.31	46.30	0	11,791	0.00%
2022/06/20	0	0.00	8	43.20	42.10	-8	11,763	-0.07%
2022/06/17	11	44.17	13	44.49	44.00	-2	11,742	-0.02%
2022/06/16	4	45.96	2	46.48	45.05	2	11,870	0.02%
2022/06/13	2	46.10	0	0.00	45.60	2	12,401	0.02%
2022/06/09	2	48.00	1	48.00	48.20	1	12,786	0.01%
2022/06/06	5	49.28	0	0.00	49.00	5	13,971	0.04%
2022/06/02	6	50.20	6	50.21	49.25	0	14,489	0.00%
2022/06/01	3	50.00	2	49.83	49.55	1	14,792	0.01%
2022/05/31	3	49.55	6	50.08	50.00	-3	15,290	-0.02%
2022/05/30	0	0.00	1	48.35	48.15	-1	16,732	-0.01%
2022/05/27	9	47.19	11	47.63	47.05	-2	17,646	-0.01%
2022/05/24	0	0.00	17	46.70	45.95	-17	18,678	-0.09%
2022/05/23	10	47.60	11	47.30	47.30	-1	18,733	-0.01%
2022/05/19	1	45.95	1	46.05	46.70	0	19,154	0.00%
2022/05/18	0	0.00	4	47.40	47.20	-4	19,316	-0.02%
2022/05/17	23	47.09	1	46.55	47.20	22	19,454	0.11%
2022/05/16	24	45.63	28	45.69	45.70	-4	19,732	-0.02%
2022/05/13	2	45.85	3	46.00	45.90	-1	19,998	-0.01%
2022/05/12	0	0.00	3	45.80	44.95	-3	20,310	-0.01%
2022/05/10	3	46.00	3	46.32	46.45	0	20,644	0.00%
2022/05/09	46	46.85	43.1	46.15	45.65	2.9	21,260	0.01%
2022/05/06	14	49.49	14	49.91	49.95	0	21,534	0.00%
2022/05/05	3	50.70	3	50.60	51.00	0	22,316	0.00%
2022/05/04	50	48.72	56	49.11	49.30	-6	22,796	-0.03%
2022/05/03	5.1	48.24	10	48.11	48.45	-4.9	23,723	-0.02%
2022/04/29	16	49.66	7	50.36	47.60	9	24,171	0.04%
2022/04/28	19	48.56	18	48.98	48.60	1	24,509	0.00%
2022/04/27	3	47.65	5	47.93	48.60	-2	24,884	-0.01%
2022/04/26	0	0.00	5	49.60	49.80	-5	25,059	-0.02%
2022/04/22	2	50.90	0	0.00	51.10	2	25,912	0.01%
2022/04/21	1	52.80	1	53.00	53.00	0	26,781	0.00%
2022/04/20	0	53.90	0	0.00	53.10	0	27,371	0.00%
2022/04/19	2	53.20	2	53.30	53.20	0	28,103	0.00%
2022/04/15	2	54.10	1	54.21	54.20	1	29,725	0.00%
2022/04/14	0	0.00	1	56.80	56.10	-1	30,518	0.00%
2022/04/13	3	56.30	3	56.80	56.60	0	31,079	0.00%
2022/04/12	0	0.00	1	54.50	54.00	-1	31,573	0.00%
2022/04/11	9	54.81	15	54.59	54.00	-6	32,647	-0.02%
2022/04/08	30	56.36	8	56.50	56.70	22	33,380	0.07%
2022/04/07	1	58.70	3	56.63	55.70	-2	33,765	-0.01%
2022/04/06	1	58.90	0	0.00	58.80	1	34,281	0.00%
2022/04/01	2	58.40	1	58.50	60.00	1	35,009	0.00%
2022/03/31	4	59.85	0	0.00	59.20	4	35,554	0.01%
2022/03/30	2	60.90	6	61.12	60.30	-4	37,297	-0.01%
2022/03/29	17	59.94	17	59.81	59.80	0	38,605	0.00%
2022/03/28	3	58.33	1	58.20	59.70	2	40,366	0.00%
2022/03/25	24	60.07	21	59.77	59.30	3	41,209	0.01%
2022/03/24	31	61.91	34	61.79	61.80	-3	42,122	-0.01%
2022/03/23	9	60.01	5	59.82	59.70	4	42,768	0.01%
2022/03/22	11	59.02	9	58.56	59.30	2	43,683	0.00%
2022/03/21	4	59.48	13	58.59	58.50	-9	44,434	-0.02%
2022/03/18	4	58.43	9	58.79	58.50	-5	44,939	-0.01%
2022/03/17	17	58.36	4	58.15	58.60	13	45,225	0.03%
2022/03/16	21	55.52	37	56.04	56.20	-16	45,677	-0.04%
2022/03/15	152	56.00	149	55.73	55.60	3	46,642	0.01%	大買/大賣/
2022/03/14	2	57.55	1	57.70	57.70	1	47,603	0.00%
2022/03/11	23	57.76	21	57.04	57.80	2	49,421	0.00%
2022/03/10	23	58.31	26	58.15	58.10	-3	50,458	-0.01%
2022/03/09	92	56.47	92	56.72	56.10	0	52,280	0.00%
2022/03/08	14	58.19	44	58.38	56.80	-30	53,122	-0.06%
2022/03/07	17	61.64	18	61.42	60.10	-1	53,870	0.00%
2022/03/04	16	64.86	26.1	65.06	64.30	-10.1	54,730	-0.02%
2022/03/03	98	67.96	77	68.18	65.40	21	55,378	0.04%
2022/03/02	27	63.02	27.1	63.67	66.90	-0.1	55,289	0.00%
2022/03/01	4	59.53	1	59.40	60.90	3	56,108	0.01%
2022/02/25	143	58.43	142	57.96	57.90	1	56,859	0.00%	大買/大賣/
2022/02/24	37	58.99	38	59.06	57.70	-1	58,297	0.00%
2022/02/23	5	61.70	8	62.08	62.10	-3	58,653	-0.01%
2022/02/22	4	61.80	4	61.93	61.50	0	61,135	0.00%
2022/02/21	11	64.64	2	64.65	64.40	9	62,116	0.01%
2022/02/18	7	64.23	2	65.40	65.80	5	64,354	0.01%
2022/02/17	8	65.00	12	65.08	65.20	-4	66,364	-0.01%
2022/02/16	6	65.17	33	64.92	64.40	-27	69,945	-0.04%
2022/02/15	4	63.73	5	63.92	63.00	-1	72,472	0.00%
2022/02/14	15	64.88	17	64.65	63.90	-2	72,684	0.00%
2022/02/11	5	67.96	3	67.60	68.30	2	72,541	0.00%
2022/02/10	24	68.65	5	68.32	67.70	19	72,614	0.03%
2022/02/09	36	68.85	31	68.89	67.90	5	72,466	0.01%
2022/02/08	59	66.27	59	66.03	66.90	0	71,804	0.00%
2022/02/07	237	64.72	237	63.56	67.00	0	71,431	0.00%	大買/大賣/
2022/01/26	38	63.73	38	63.68	63.80	0	70,997	0.00%
2022/01/25	62.1	65.69	78	64.72	62.60	-15.9	70,780	-0.02%
2022/01/24	23	67.60	11	67.45	67.00	12	70,115	0.02%
2022/01/21	7	69.01	7	69.09	69.10	0	69,798	0.00%
2022/01/20	15	68.53	21	68.50	69.20	-6	69,315	-0.01%
2022/01/19	4	69.65	5	69.34	69.90	-1	69,702	0.00%
2022/01/18	17	70.51	27	70.69	70.50	-10	70,003	-0.01%
2022/01/17	64	71.25	62	71.45	70.60	2	72,127	0.00%
2022/01/14	169	68.62	168	67.87	69.00	1	75,490	0.00%	大買/大賣/
2022/01/13	33	70.71	31	71.02	71.00	2	76,728	0.00%
2022/01/12	34	72.36	34	72.54	72.00	0	76,617	0.00%
2022/01/11	52	75.47	55	75.70	72.30	-3	76,497	0.00%
2022/01/10	51	77.94	51	78.18	79.60	0	75,611	0.00%
2022/01/07	154	79.60	176	78.82	78.00	-22	75,101	-0.03%	大買/大賣/
2022/01/06	85	80.95	84	81.46	82.00	1	74,186	0.00%
2022/01/05	15	83.57	17	82.94	81.60	-2	73,565	0.00%
2022/01/04	92.2	87.03	71	87.04	84.60	21.2	72,904	0.03%
2022/01/03	45	85.61	49	85.59	86.00	-4	71,769	-0.01%
2021/12/30	34	84.48	39	84.49	84.80	-5	70,921	-0.01%
2021/12/29	49	83.50	52	83.33	85.80	-3	70,467	0.00%
2021/12/28	61	84.78	107	83.85	83.00	-46	69,792	-0.07%	大賣/
2021/12/27	17	86.78	31	86.43	85.60	-14	69,030	-0.02%
2021/12/24	153	87.39	164	87.69	86.40	-11	68,493	-0.02%	大買/大賣/
2021/12/23	129	86.55	60	85.85	87.10	69	66,633	0.10%	大買/
2021/12/22	127	86.74	128	86.40	83.80	-1	65,222	0.00%	大買/大賣/
2021/12/21	91	83.49	88	83.59	83.00	3	63,397	0.00%
2021/12/20	110	82.18	115	82.35	84.90	-5	62,609	-0.01%	大買/大賣/
2021/12/17	112	80.93	136	80.74	80.80	-24	61,374	-0.04%	大買/大賣/
2021/12/16	99	81.99	51	82.35	83.30	48	60,439	0.08%
2021/12/15	60	77.03	56	77.05	80.10	4	59,346	0.01%
2021/12/14	53	76.38	61	76.54	75.70	-8	58,582	-0.01%
2021/12/13	3	81.07	3	81.07	80.10	0	57,890	0.00%
2021/12/10	13	80.98	16	80.74	80.70	-3	57,413	-0.01%
2021/12/09	17	82.74	18	83.03	81.30	-1	56,784	0.00%
2021/12/08	23.1	84.00	50.3	84.17	81.30	-27.2	55,622	-0.05%
2021/12/07	75	87.13	69	86.72	84.00	6	54,330	0.01%
2021/12/06	42	84.74	34	84.99	86.10	8	52,273	0.02%
2021/12/03	58.3	85.32	71	85.20	85.20	-12.8	50,932	-0.03%
2021/12/02	27	82.13	23	82.33	80.20	4	48,676	0.01%
2021/12/01	92	80.44	83	78.82	83.40	9	47,284	0.02%
2021/11/30	67	80.59	53	79.75	77.50	14	45,911	0.03%
2021/11/29	103	74.24	104	74.06	78.00	-1	44,541	0.00%	大買/大賣/
2021/11/26	65	77.83	86	78.60	77.80	-21	43,241	-0.05%
2021/11/25	50	82.81	69	82.68	81.00	-19	41,666	-0.05%
2021/11/24	51	79.72	37	80.27	79.40	14	39,840	0.04%
2021/11/23	105	79.87	105	80.14	78.40	0	38,800	0.00%	大買/大賣/
2021/11/22	71	87.58	43	87.65	86.70	28	36,977	0.08%
2021/11/19	280	88.96	276	89.67	87.60	4	35,950	0.01%	大買/大賣/
2021/11/18	46	86.45	37	86.93	86.10	9	33,342	0.03%
2021/11/17	77	85.06	322	85.31	87.50	-245	31,980	-0.77%	大賣/鉅額交易
2021/11/16	268	86.55	222	87.86	82.10	46	29,613	0.16%	大買/大賣/
2021/11/15	196	92.98	201	93.04	90.90	-5	27,416	-0.02%	大買/大賣/
2021/11/12	164	87.86	177.2	88.24	90.90	-13.2	23,622	-0.06%	大買/大賣/
2021/11/11	1	89.00	3	82.70	82.70	-2	20,738	-0.01%
2021/11/10	4	86.30	8	89.10	89.60	-4	20,223	-0.02%
2021/11/09	1.5	80.73	2	79.90	81.50	-0.5	19,998	0.00%
2021/11/08	2.3	72.58	2	74.15	77.00	0.3	19,674	0.00%
2021/11/05	1.3	67.42	0	0.00	70.00	1.3	19,478	0.01%
2021/11/04	0.3	70.70	3	71.20	67.00	-2.8	19,373	-0.01%
2021/11/03	105.3	65.13	16	67.96	71.20	89.3	19,313	0.46%	大買/
2021/11/02	103.3	68.39	3	70.63	68.20	100.3	18,997	0.53%	大買/
2021/11/01	4.3	71.91	1	71.00	72.10	3.3	18,681	0.02%
2021/10/29	34	59.10	3	64.70	65.60	31	18,466	0.17%
2021/10/28	4	59.75	40	59.66	59.70	-36	18,452	-0.20%
2021/10/27	52	60.72	11	59.48	60.00	41	18,184	0.23%
2021/10/26	20	55.26	42	57.54	58.30	-22	17,528	-0.13%
2021/10/25	363	52.91	352.1	52.87	53.00	10.9	16,933	0.06%	大買/大賣/
2021/10/22	406	51.82	418.1	51.85	52.50	-12.1	14,480	-0.08%	大買/大賣/
2021/10/21	165	47.73	163.2	47.32	48.25	1.9	10,349	0.02%	大買/大賣/
2021/10/20	24	42.17	25.4	42.29	43.90	-1.4	8,083	-0.02%
2021/10/19	51.1	38.77	51	38.57	39.95	0.1	7,487	0.00%
2021/10/18	0	0.00	20	37.20	38.40	-20	6,797	-0.29%
2021/10/13	0.2	34.00	0	0.00	33.95	0.2	6,504	0.00%
2021/10/08	21	35.23	0	0.00	34.85	21	6,549	0.32%
2021/10/07	3	35.93	3	35.30	35.95	0	6,559	0.00%
2021/10/01	1	34.95	1	36.45	34.90	0	6,716	0.00%
2021/09/30	0	0.00	1	36.70	36.80	-1	6,735	-0.01%
2021/09/29	1	37.15	0	0.00	36.65	1	6,833	0.01%
2021/09/28	0	0.00	23	37.51	38.35	-23	6,804	-0.34%
2021/09/27	15	38.62	17	38.20	37.85	-2	6,787	-0.03%
2021/09/24	25	37.44	0	0.00	37.10	25	6,714	0.37%
2021/09/23	1	36.65	1	36.55	36.95	0	6,777	0.00%
2021/09/22	1	36.35	0	0.00	36.15	1	6,928	0.01%
2021/09/17	2	38.20	5	38.32	37.40	-3	7,059	-0.04%
2021/09/16	8	37.93	5	37.91	38.40	3	6,981	0.04%
2021/09/15	1.2	36.13	0	0.00	36.15	1.2	6,894	0.02%
2021/09/14	25	37.55	5	37.55	36.90	20	6,957	0.29%
2021/09/13	2	37.15	2	37.48	37.85	0	6,938	0.00%
2021/09/10	0	0.00	1	34.90	34.85	-1	6,933	-0.01%
2021/09/08	0	0.00	1	35.10	34.40	-1	7,245	-0.01%
2021/09/07	0	0.00	20	34.73	34.70	-20	7,448	-0.27%
2021/09/06	1	35.70	0	0.00	35.30	1	7,824	0.01%
2021/09/02	1	36.30	4	35.94	35.55	-3	8,282	-0.04%
2021/09/01	0	0.00	1	35.85	36.05	-1	8,516	-0.01%
2021/08/31	2	35.50	0	0.00	35.55	2	8,541	0.02%
2021/08/30	1	35.65	0	0.00	35.85	1	8,652	0.01%
2021/08/25	4	35.90	4	35.45	35.75	0	8,821	0.00%
2021/08/23	1	35.30	0	0.00	35.50	1	9,076	0.01%
2021/08/20	0.1	34.80	3	35.23	34.65	-2.9	9,169	-0.03%
2021/08/19	0	0.00	6	35.18	34.65	-6	9,207	-0.07%
2021/08/17	0	0.00	1	36.05	35.35	-1	9,273	-0.01%
2021/08/16	1	36.85	5	36.62	36.40	-4	9,332	-0.04%
2021/08/13	5	37.85	1	37.10	37.00	4	9,400	0.04%
2021/08/12	0	0.00	4	38.10	37.70	-4	9,542	-0.04%
2021/08/11	7	38.46	0	0.00	37.80	7	9,679	0.07%
2021/08/10	1	38.95	4	38.85	38.90	-3	9,767	-0.03%
2021/08/05	1	41.95	3	41.70	41.90	-2	10,230	-0.02%
2021/08/04	1	41.50	2	41.65	41.55	-1	10,568	-0.01%
2021/08/03	13	40.87	13	40.83	41.45	0	10,726	0.00%
2021/08/02	18	39.99	10	39.87	39.95	8	10,541	0.08%
2021/07/30	0	0.00	24	38.78	39.25	-24	10,549	-0.23%
2021/07/29	3	37.85	12	37.29	37.90	-9	10,492	-0.09%
2021/07/28	14	35.90	0	0.00	35.35	14	10,650	0.13%
2021/07/27	6	37.11	21	36.75	36.75	-15	11,139	-0.13%
2021/07/26	12	38.01	5	38.05	38.00	7	11,536	0.06%
2021/07/23	3	37.20	3	37.05	37.20	0	11,968	0.00%
2021/07/21	3	36.63	0	0.00	36.45	3	12,772	0.02%
2021/07/20	16	37.24	17	37.19	36.85	-1	13,624	-0.01%
2021/07/16	1	37.60	0	0.00	37.60	1	14,660	0.01%
2021/07/14	1	36.90	2	37.35	36.60	-1	15,345	-0.01%
2021/07/13	3	37.40	7	37.83	37.40	-4	16,141	-0.02%
2021/07/12	7	38.09	7	37.82	37.80	0	16,954	0.00%
2021/07/09	11	37.67	10	37.87	37.80	1	17,653	0.01%
2021/07/08	26	37.94	8	38.31	37.95	18	17,835	0.10%
2021/07/07	12	38.69	13	38.52	38.15	-1	18,004	-0.01%
2021/07/06	8	39.25	13	38.95	38.30	-5	18,135	-0.03%
2021/07/05	5	39.00	0	0.00	39.75	5	18,084	0.03%
2021/07/02	32	38.92	35	38.96	38.85	-3	18,091	-0.02%
2021/07/01	12	39.09	7	39.30	38.45	5	18,302	0.03%
2021/06/30	10	39.40	10	39.63	39.30	0	18,294	0.00%
2021/06/29	16	40.25	43	39.85	39.20	-27	18,468	-0.15%
2021/06/28	12	41.28	13	41.33	41.05	-1	18,540	-0.01%
2021/06/25	3	40.98	0	0.00	40.50	3	18,401	0.02%
2021/06/24	2	41.15	3	41.00	40.85	-1	18,544	-0.01%
2021/06/23	4	40.70	5	40.53	40.80	-1	18,455	-0.01%
2021/06/22	19	40.58	39	40.59	39.50	-20	18,352	-0.11%
2021/06/21	15	39.95	21	40.19	40.35	-6	18,246	-0.03%
2021/06/18	28	41.00	28.5	40.86	39.95	-0.5	18,080	0.00%
2021/06/17	26	40.10	26	40.46	40.60	0	17,986	0.00%
2021/06/16	19	40.59	23	40.63	40.10	-4	17,926	-0.02%
2021/06/15	77	41.26	88	41.00	41.95	-11	17,718	-0.06%
2021/06/11	59	39.46	15	39.23	40.00	44	17,336	0.25%
2021/06/09	6	37.82	5	37.81	37.20	1	16,904	0.01%
2021/06/04	2	36.75	3	36.65	36.65	-1	16,664	-0.01%
2021/06/03	3	37.25	5	36.60	37.25	-2	16,671	-0.01%
2021/06/02	0	0.00	2	36.95	36.40	-2	16,689	-0.01%
2021/06/01	13	37.68	11	37.59	37.25	2	16,592	0.01%
2021/05/31	3	37.25	3	36.65	37.05	0	16,440	0.00%
2021/05/28	0	0.00	11	36.66	36.40	-11	16,429	-0.07%
2021/05/27	6	35.95	16	36.17	36.20	-10	16,365	-0.06%
2021/05/26	9	35.70	25	36.13	35.75	-16	16,338	-0.10%
2021/05/25	3	35.50	4	35.44	35.50	-1	16,250	-0.01%
2021/05/24	19	35.54	10	35.35	35.25	9	16,189	0.06%
2021/05/21	7	34.70	5	34.66	34.65	2	16,131	0.01%
2021/05/20	12	34.97	32	34.68	33.70	-20	16,144	-0.12%
2021/05/19	5	33.87	11	33.75	34.25	-6	15,972	-0.04%
2021/05/18	7	34.18	3	33.87	34.25	4	15,837	0.03%
2021/05/17	33	32.56	33	32.07	32.10	0	15,722	0.00%
2021/05/14	5	34.74	16.1	35.07	34.50	-11	15,490	-0.07%
2021/05/13	22	35.27	3	36.05	35.05	19	15,242	0.12%
2021/05/12	50.2	38.12	25	36.33	36.25	25.2	14,940	0.17%
2021/05/11	10.3	39.45	18	37.80	38.00	-7.7	14,462	-0.05%
2021/05/10	17	41.01	0	0.00	40.55	17	14,152	0.12%
2021/05/07	30	40.15	30	40.15	40.50	0	14,117	0.00%
2021/05/06	5	40.01	3.1	39.71	39.65	1.9	13,953	0.01%
2021/05/05	9	41.08	4	41.13	39.45	5	13,762	0.04%
2021/05/04	40	41.85	19	40.83	40.60	21	13,491	0.16%
2021/05/03	17	42.47	8.1	42.76	42.15	8.9	12,947	0.07%
2021/04/29	4	43.41	112.2	43.48	41.60	-108.2	12,558	-0.86%	大賣/鉅額交易
2021/04/28	2	44.45	8.2	44.36	43.10	-6.2	12,112	-0.05%
2021/04/27	20	42.98	17	43.12	43.15	3	11,739	0.03%
2021/04/26	108	44.31	107.5	44.26	44.70	0.5	11,342	0.00%	大買/大賣/
2021/04/23	24	40.30	27.3	40.57	41.80	-3.3	10,462	-0.03%
2021/04/22	21.4	38.95	2	38.55	38.00	19.4	9,884	0.20%
2021/04/21	5	40.88	5.1	41.53	40.60	-0.1	9,433	0.00%
2021/04/20	2	38.95	5	39.17	39.95	-3	9,050	-0.03%
2021/04/19	20	40.83	30.2	40.87	40.10	-10.2	8,710	-0.12%
2021/04/16	58.1	38.54	130	39.00	39.45	-71.9	7,903	-0.91%	大賣/
2021/04/15	9	35.85	1,512	35.88	35.90	-1,503	7,040	-21.35%	大賣/鉅額交易
2021/04/14	1.3	33.08	4	32.70	32.65	-2.7	6,352	-0.04%
2021/04/13	2	33.35	12	33.43	33.10	-10	6,203	-0.16%
2021/04/12	9.1	32.63	2	32.25	32.80	7.1	5,987	0.12%
2021/04/09	3	31.60	13	31.51	31.50	-10	5,789	-0.17%
2021/04/08	22	31.47	32	31.40	31.45	-10	5,763	-0.17%
2021/04/07	23	31.91	53	31.53	31.45	-30	5,728	-0.52%
2021/04/06	4	31.04	1	30.95	30.95	3	5,545	0.05%
2021/04/01	62	31.05	27	31.25	31.20	35	5,507	0.64%
2021/03/31	41	30.77	75	30.90	30.85	-34	5,291	-0.64%
2021/03/30	2	29.50	0	0.00	29.70	2	5,047	0.04%
2021/03/29	12	29.72	62	29.85	29.70	-50	5,032	-0.99%
2021/03/26	0	0.00	10	28.85	28.85	-10	4,899	-0.20%
2021/03/25	0	0.00	11	29.00	28.90	-11	4,959	-0.22%
2021/03/24	0	0.00	1	29.00	29.05	-1	5,108	-0.02%
2021/03/23	10	28.85	0	0.00	29.00	10	5,115	0.20%
2021/03/22	1	29.10	0	0.00	29.20	1	5,117	0.02%
2021/03/19	5	28.85	74	28.56	29.10	-69	5,107	-1.35%
2021/03/18	2	28.58	66	28.56	28.55	-64	5,078	-1.26%
2021/03/17	2	28.48	0	0.00	28.50	2	5,164	0.04%
2021/03/16	0	0.00	20	28.90	28.80	-20	5,284	-0.38%
2021/03/15	1	28.80	0	0.00	28.70	1	5,431	0.02%
2021/03/12	30	29.10	0	0.00	28.75	30	5,570	0.54%
2021/03/11	3	28.97	1	29.20	29.00	2	5,683	0.04%
2021/03/09	3	28.03	0	0.00	28.05	3	5,996	0.05%
2021/03/08	3	28.00	3	28.15	28.10	0	6,033	0.00%
2021/03/05	1	28.65	90	28.50	28.55	-89	6,024	-1.48%
2021/03/04	1	28.70	50	28.85	28.80	-49	6,133	-0.80%
2021/03/03	1	29.15	1	29.20	29.30	0	6,148	0.00%
2021/03/02	2	28.83	0	0.00	28.60	2	6,130	0.03%
2021/02/25	1	29.05	0	0.00	29.15	1	6,251	0.02%
2021/02/24	2	28.85	0	0.00	28.75	2	6,335	0.03%
2021/02/22	6	29.24	0	0.00	29.35	6	6,546	0.09%
2021/02/19	1	28.30	0	0.00	28.30	1	6,546	0.02%
2021/02/18	1	28.40	0	0.00	28.60	1	6,541	0.02%
2021/02/17	0	0.00	10	28.65	28.55	-10	6,536	-0.15%
2021/02/05	1	28.10	7	28.05	28.00	-6	6,498	-0.09%
2021/02/04	1	28.40	1	28.20	28.15	0	6,480	0.00%
2021/02/03	2	28.35	4	28.28	28.35	-2	6,522	-0.03%
2021/02/02	1	28.30	2	28.40	28.30	-1	6,595	-0.02%
2021/02/01	1	28.00	0	0.00	28.00	1	6,638	0.02%
2021/01/29	10	28.85	2	28.75	28.45	8	6,598	0.12%
2021/01/27	3	28.07	0	0.00	28.20	3	6,506	0.05%
2021/01/26	1	27.95	0	0.00	28.00	1	6,491	0.02%
2021/01/21	4	28.10	0	0.00	28.00	4	6,408	0.06%
2021/01/20	102	28.80	12	28.43	28.30	90	6,375	1.41%	大買/
2021/01/18	3	29.32	0	0.00	29.40	3	6,285	0.05%
2021/01/15	30	29.40	0	0.00	29.80	30	6,253	0.48%
2021/01/14	1	30.25	0	0.00	30.10	1	6,205	0.02%
2021/01/12	0	0.00	2	29.40	29.40	-2	6,141	-0.03%
2021/01/11	2	29.65	0	0.00	30.10	2	6,098	0.03%
2021/01/08	71	29.64	0	0.00	29.55	71	6,060	1.17%
2021/01/07	1	30.10	0	0.00	29.95	1	5,996	0.02%
2021/01/06	370	30.47	0	0.00	30.00	370	5,955	6.21%	大買/鉅額交易
2021/01/05	9	30.94	5	30.85	30.85	4	5,853	0.07%
2021/01/04	6	31.25	0	0.00	31.40	6	5,805	0.10%
2020/12/30	123	31.24	0	0.00	31.25	123	5,816	2.11%	大買/鉅額交易
2020/12/29	0	0.00	2	31.30	31.30	-2	5,781	-0.03%
2020/12/28	1	31.05	2	31.05	31.20	-1	5,705	-0.02%
2020/12/25	310	30.73	0	0.00	30.55	310	5,630	5.51%	大買/鉅額交易
2020/12/22	16	30.11	2	30.05	30.05	14	5,630	0.25%
2020/12/21	101	30.79	0	0.00	30.70	101	5,620	1.80%	大買/鉅額交易
2020/12/18	6	31.98	5	31.80	31.35	1	5,590	0.02%
2020/12/17	5	31.50	5	31.00	31.20	0	5,477	0.00%
2020/12/15	2	31.23	1	31.05	30.55	1	5,455	0.02%
2020/12/10	28	31.66	31	32.53	31.60	-3	5,361	-0.06%
2020/12/09	3	32.45	4	32.48	32.45	-1	5,222	-0.02%
2020/12/08	5	31.98	4	32.10	31.80	1	5,085	0.02%
2020/12/07	90	31.30	15	31.65	31.70	75	5,005	1.50%
2020/12/04	417	31.61	0	0.00	31.30	417	4,944	8.43%	大買/鉅額交易
2020/12/03	396	32.65	16	32.31	32.05	380	4,829	7.87%	大買/鉅額交易
2020/12/02	2	31.40	0	0.00	31.50	2	4,736	0.04%
2020/12/01	13	31.39	0	0.00	31.30	13	4,723	0.28%
2020/11/30	0	0.00	3	31.30	31.30	-3	4,715	-0.06%
2020/11/27	2	31.08	0	0.00	31.00	2	4,718	0.04%
2020/11/26	3	30.65	0	0.00	30.95	3	4,708	0.06%
2020/11/25	0	0.00	49	30.78	30.60	-49	4,826	-1.02%
2020/11/24	3	30.35	0	0.00	30.10	3	4,702	0.06%
2020/11/23	2	30.38	6	30.30	30.25	-4	4,833	-0.08%
2020/11/20	39	30.29	4	30.36	30.45	35	4,811	0.73%
2020/11/19	1	29.50	0	0.00	29.50	1	4,603	0.02%
2020/11/18	3	29.40	3	29.55	29.40	0	4,566	0.00%
2020/11/17	0	0.00	10	28.45	28.55	-10	4,468	-0.22%
2020/11/13	0	0.00	1	28.50	28.60	-1	4,612	-0.02%
2020/11/12	3	28.85	10	28.83	28.80	-7	4,618	-0.15%
2020/11/11	1	29.10	0	0.00	29.15	1	4,650	0.02%
2020/11/09	0	0.00	1	28.55	28.60	-1	4,601	-0.02%
2020/11/05	3	28.90	0	0.00	28.95	3	4,625	0.06%
2020/11/04	0	0.00	2	28.65	28.65	-2	4,656	-0.04%
2020/10/30	2	28.55	0	0.00	28.70	2	4,970	0.04%
2020/10/29	2	28.70	0	0.00	28.80	2	5,076	0.04%
2020/10/27	0	0.00	3	29.55	29.25	-3	5,119	-0.06%
2020/10/23	6	28.65	0	0.00	28.75	6	5,166	0.12%
2020/10/22	0	0.00	14	28.70	28.70	-14	5,302	-0.26%
2020/10/19	0	0.00	2	28.90	28.80	-2	5,572	-0.04%
2020/10/16	1	28.95	0	0.00	28.60	1	5,630	0.02%
2020/10/15	2	29.05	0	0.00	29.00	2	5,689	0.04%
2020/10/12	0	0.00	2	29.25	29.20	-2	5,949	-0.03%
2020/10/07	36	29.58	4	29.65	29.50	32	6,051	0.53%
2020/10/06	0	0.00	1	29.10	29.00	-1	6,028	-0.02%
2020/09/30	1	28.70	0	0.00	28.60	1	6,314	0.02%
2020/09/29	0	0.00	2	28.75	28.60	-2	6,436	-0.03%
2020/09/28	2	28.55	0	0.00	28.45	2	6,627	0.03%
2020/09/25	3	27.87	2	28.20	28.35	1	6,782	0.01%
2020/09/24	4	28.80	0	0.00	28.35	4	6,839	0.06%
2020/09/23	2	29.70	0	0.00	29.30	2	6,911	0.03%
2020/09/21	0	0.00	12	30.15	30.15	-12	7,600	-0.16%
2020/09/10	8	30.86	32	30.63	30.55	-24	8,207	-0.29%
2020/09/08	0.1	30.65	0	0.00	30.45	0.1	8,310	0.00%
2020/09/07	6	31.63	8	31.68	31.00	-2	8,379	-0.02%
2020/09/03	0	0.00	1	30.65	30.55	-1	8,287	-0.01%
2020/09/02	10	31.13	10	30.94	30.80	0	8,260	0.00%
2020/09/01	0	0.00	1	30.55	30.45	-1	8,207	-0.01%
2020/08/31	14	30.88	16	30.59	30.10	-2	8,182	-0.02%
2020/08/27	3	30.32	2	30.23	29.80	1	8,063	0.01%
2020/08/26	2	30.05	6	29.30	30.05	-4	7,941	-0.05%
2020/08/24	5	28.90	6	28.70	28.90	-1	7,983	-0.01%
2020/08/21	123	28.67	122	28.85	28.80	1	8,070	0.01%	大買/大賣/
2020/08/20	9	28.52	0	0.00	28.10	9	8,171	0.11%
2020/08/18	0	0.00	3	30.25	29.75	-3	8,281	-0.04%
2020/08/14	5	29.79	1	30.10	30.00	4	8,261	0.05%
2020/08/10	4	30.80	2	30.85	30.45	2	8,272	0.02%
2020/08/07	2	30.05	0	0.00	30.10	2	8,296	0.02%
2020/08/06	0	0.00	7	31.11	31.05	-7	8,239	-0.08%
2020/08/05	17	30.36	10	30.25	30.25	7	8,120	0.09%
2020/07/30	11	29.90	10	30.07	29.90	1	8,131	0.01%
2020/07/28	2	29.60	0	0.00	28.95	2	8,104	0.02%
2020/07/27	3	30.12	5	30.20	30.05	-2	8,020	-0.02%
2020/07/24	4	31.26	5	30.82	30.75	-1	7,968	-0.01%
2020/07/23	3	31.30	1	30.95	30.90	2	7,898	0.03%
2020/07/22	0	0.00	3	31.55	31.25	-3	7,899	-0.04%
2020/07/21	1	31.30	0	0.00	31.20	1	7,864	0.01%
2020/07/20	0	0.00	6	31.70	31.50	-6	7,808	-0.08%
2020/07/17	20	30.65	6	30.68	31.00	14	7,761	0.18%
2020/07/15	2	31.20	0	0.00	30.70	2	7,708	0.03%
2020/07/14	0	0.00	5	31.16	31.00	-5	7,806	-0.06%
2020/07/13	2	31.40	0	0.00	31.80	2	7,782	0.03%
2020/07/10	12	31.60	8	31.95	31.30	4	7,843	0.05%
2020/07/09	2	33.05	3	32.95	32.90	-1	7,741	-0.01%
2020/07/08	8	33.54	12	33.87	33.45	-4	7,696	-0.05%
2020/07/07	42	33.79	42	33.10	32.95	0	7,652	0.00%
2020/07/06	1	33.65	5	33.29	33.10	-4	7,565	-0.05%
2020/07/03	1	32.40	20	32.77	32.40	-19	7,551	-0.25%
2020/07/01	37	32.74	51	32.96	32.35	-14	7,466	-0.19%
2020/06/30	46	31.97	17	32.26	33.15	29	7,086	0.41%
2020/06/24	10	30.63	1	30.55	30.50	9	6,829	0.13%
2020/06/22	0	0.00	2	30.65	30.50	-2	6,869	-0.03%
2020/06/19	3	30.48	2	30.90	30.30	1	6,947	0.01%
2020/06/18	6	30.71	11	30.78	30.80	-5	6,746	-0.07%
2020/06/17	3	30.75	5	31.00	30.75	-2	6,739	-0.03%
2020/06/16	14	30.01	11	29.98	30.00	3	6,809	0.04%
2020/06/15	1	30.05	3	30.10	29.70	-2	7,172	-0.03%
2020/06/12	13	28.88	8	28.81	29.15	5	7,177	0.07%
2020/06/11	2	30.13	2	30.30	29.85	0	7,204	0.00%
2020/06/08	0	0.00	3	30.50	30.45	-3	7,598	-0.04%
2020/06/05	6	30.07	0	0.00	30.15	6	7,587	0.08%
2020/06/03	0	0.00	25	30.20	30.15	-25	7,707	-0.32%
2020/06/01	86	30.49	83	30.65	30.55	3	7,836	0.04%
2020/05/29	3	29.95	0	0.00	30.50	3	7,867	0.04%
2020/05/28	2	29.70	0	0.00	29.60	2	8,077	0.02%
2020/05/27	4	30.55	13	30.76	30.70	-9	8,086	-0.11%
2020/05/26	15	30.09	14	30.22	30.00	1	8,123	0.01%
2020/05/25	167	29.03	179	29.15	29.50	-12	8,136	-0.15%	大買/大賣/
2020/05/22	4	28.11	2	28.65	28.10	2	8,028	0.02%
2020/05/20	4	28.78	0	0.00	28.70	4	8,128	0.05%
2020/05/18	110	28.01	14	28.02	27.95	96	8,078	1.19%	大買/
2020/05/15	4	28.30	4	28.40	28.30	0	8,076	0.00%
2020/05/14	37	28.78	4	28.60	28.20	33	8,040	0.41%
2020/05/12	1	29.25	0	0.00	29.10	1	7,979	0.01%
2020/05/11	1	29.10	2	28.70	28.90	-1	7,968	-0.01%
2020/05/07	4	28.83	50	28.66	29.10	-46	7,925	-0.58%
2020/05/06	2	29.80	80	29.55	29.70	-78	7,842	-0.99%
2020/05/04	3	29.35	0	0.00	29.25	3	7,814	0.04%
2020/04/30	13	30.12	11	30.05	30.00	2	7,805	0.03%
2020/04/29	0	0.00	1	30.20	29.85	-1	7,858	-0.01%
2020/04/28	0	0.00	1	30.25	29.95	-1	7,869	-0.01%
2020/04/27	232	30.11	2	30.05	30.00	230	7,955	2.89%	大買/鉅額交易
2020/04/24	0	0.00	1	29.05	29.15	-1	7,894	-0.01%
2020/04/23	0	0.00	36	28.78	28.80	-36	7,896	-0.46%
2020/04/22	6	28.79	0	0.00	28.60	6	7,870	0.08%
2020/04/21	5	28.97	204	29.39	28.80	-199	7,852	-2.53%	大賣/鉅額交易
2020/04/20	1	29.90	0	0.00	30.05	1	7,769	0.01%
2020/04/17	6	30.28	33	31.55	30.05	-27	7,769	-0.35%
2020/04/16	33	31.20	9	31.26	31.20	24	7,613	0.32%
2020/04/15	38	31.94	43	31.36	31.20	-5	7,598	-0.07%
2020/04/14	6	30.75	8	30.77	30.60	-2	7,525	-0.03%
2020/04/13	3	30.62	0	0.00	30.60	3	7,578	0.04%
2020/04/10	1	29.80	0	0.00	30.40	1	7,528	0.01%
2020/04/09	10	30.25	54	30.26	29.70	-44	7,544	-0.58%
2020/04/08	45	29.79	50	30.30	30.35	-5	7,478	-0.07%
2020/04/07	44	29.40	0	0.00	29.25	44	7,348	0.60%
2020/04/06	0	0.00	1	29.30	29.35	-1	7,284	-0.01%
2020/04/01	1	28.70	4	28.60	28.90	-3	7,353	-0.04%
2020/03/31	13	28.77	6	28.40	28.40	7	7,422	0.09%
2020/03/30	1	27.75	3	27.85	28.30	-2	7,425	-0.03%
2020/03/27	25	29.42	25	27.95	27.95	0	7,509	0.00%
2020/03/26	6	28.96	11	28.74	28.85	-5	7,909	-0.06%
2020/03/25	4	29.20	0	0.00	28.90	4	8,151	0.05%
2020/03/24	5	28.46	16	28.49	28.40	-11	8,194	-0.13%
2020/03/23	18	27.99	18	27.77	27.70	0	8,536	0.00%
2020/03/20	65	29.88	69	29.84	29.45	-4	8,940	-0.04%
2020/03/19	108	27.70	99	27.81	28.40	9	9,253	0.10%	大買/
2020/03/18	4	27.60	9	27.94	26.95	-5	8,872	-0.06%
2020/03/17	8	26.23	29	26.57	26.95	-21	9,000	-0.23%
2020/03/16	14	28.44	27	28.73	27.00	-13	8,874	-0.15%
2020/03/13	19	29.00	20	29.54	29.75	-1	8,709	-0.01%
2020/03/12	4	32.35	5	33.36	32.10	-1	8,506	-0.01%
2020/03/11	19	35.59	10	34.50	34.85	9	8,348	0.11%
2020/03/09	2	36.55	2	35.85	35.60	0	8,248	0.00%
2020/03/06	5	37.15	5	37.35	37.55	0	8,123	0.00%
2020/03/05	7	37.96	5	36.90	36.90	2	8,060	0.02%
2020/03/04	5	37.85	5	37.45	37.65	0	7,951	0.00%
2020/03/03	17	37.09	22	37.20	37.45	-5	7,867	-0.06%
2020/03/02	2	35.70	15	35.02	36.40	-13	7,673	-0.17%
2020/02/27	18	35.91	1	36.25	35.00	17	7,547	0.23%
2020/02/26	10	35.30	136	36.36	36.50	-126	7,373	-1.71%	大賣/鉅額交易
2020/02/25	3	34.52	0	0.00	34.90	3	7,202	0.04%
2020/02/24	4	35.06	0	0.00	34.90	4	7,183	0.06%
2020/02/21	26	35.90	91	35.88	35.45	-65	7,171	-0.91%
2020/02/20	0	0.00	2	35.00	35.30	-2	7,060	-0.03%
2020/02/18	0	0.00	1	34.80	34.75	-1	7,057	-0.01%
2020/02/14	1	34.40	5	34.47	34.40	-4	7,082	-0.06%
2020/02/13	11	34.63	7	34.19	34.15	4	7,087	0.06%
2020/02/12	5	34.30	10	34.28	34.15	-5	7,121	-0.07%
2020/02/11	5	33.90	14	33.55	34.00	-9	7,123	-0.13%
2020/02/10	65	32.68	36	33.30	33.05	29	7,237	0.40%
2020/02/07	54	33.60	5	33.47	33.35	49	7,243	0.68%
2020/02/06	6	34.10	51	34.10	34.20	-45	7,237	-0.62%
2020/02/05	0	0.00	2	33.80	33.60	-2	7,244	-0.03%
2020/02/04	52	33.30	3	33.22	33.50	49	7,220	0.68%
2020/02/03	2	32.23	4	32.36	33.00	-2	7,249	-0.03%
2020/01/31	3	34.45	0	0.00	34.25	3	7,189	0.04%
2020/01/30	145	34.77	1	35.00	34.20	144	7,193	2.00%	大買/鉅額交易
2020/01/17	0	0.00	1	37.85	37.80	-1	7,229	-0.01%
2020/01/16	2	37.45	0	0.00	37.70	2	7,309	0.03%
2020/01/15	3	37.72	0	0.00	37.35	3	7,445	0.04%
2020/01/09	1	36.80	1	36.75	36.95	0	7,461	0.00%
2020/01/08	0	0.00	4	36.25	36.15	-4	7,466	-0.05%
2020/01/07	13	38.13	10	37.00	37.00	3	7,476	0.04%
2020/01/06	0	0.00	3	38.30	38.20	-3	7,443	-0.04%
2020/01/03	5	38.50	5	38.35	38.15	0	7,509	0.00%
2019/12/31	33	38.73	33	38.42	38.45	0	7,597	0.00%
2019/12/30	15	38.70	17	38.34	38.35	-2	7,685	-0.03%
2019/12/27	10	39.15	19	38.68	38.50	-9	7,650	-0.12%
2019/12/26	23	38.88	28	38.28	38.40	-5	7,510	-0.07%
2019/12/25	4	39.24	4	39.20	38.90	0	7,446	0.00%
2019/12/24	5	38.97	20	39.10	38.75	-15	7,452	-0.20%
2019/12/23	55	39.59	45	39.61	39.20	10	7,343	0.14%
2019/12/20	5	38.98	18	39.03	39.00	-13	6,899	-0.19%
2019/12/19	51	38.23	81	38.44	38.50	-30	6,622	-0.45%
2019/12/18	30	37.99	26	38.27	38.10	4	6,490	0.06%
2019/12/17	43	38.31	33	38.43	38.00	10	6,134	0.16%
2019/12/16	127	38.33	173	38.49	39.10	-46	5,802	-0.79%	大買/大賣/
2019/12/13	8	36.09	3	36.17	35.55	5	5,577	0.09%
2019/12/12	5	36.55	92	36.74	36.40	-87	5,540	-1.57%
2019/12/11	1	35.70	40	35.75	35.70	-39	5,287	-0.74%
2019/12/10	0	0.00	5	35.55	35.45	-5	5,328	-0.09%
2019/12/09	42	35.05	0	0.00	35.10	42	5,418	0.78%
2019/12/06	16	35.78	18	35.87	35.50	-2	5,434	-0.04%
2019/12/05	10	35.73	50	35.83	35.85	-40	5,489	-0.73%
2019/12/04	1	35.20	0	0.00	35.15	1	5,506	0.02%
2019/12/02	1	35.30	0	0.00	35.40	1	5,569	0.02%
2019/11/29	40	35.09	0	0.00	35.05	40	5,542	0.72%
2019/11/28	23	35.41	4	35.36	35.35	19	5,538	0.34%
2019/11/27	16	35.98	9	35.94	35.90	7	5,556	0.13%
2019/11/26	0	0.00	3	35.30	35.20	-3	5,461	-0.05%
2019/11/25	8	35.19	5	35.00	35.00	3	5,473	0.05%
2019/11/22	3	34.90	3	34.80	34.85	0	5,519	0.00%
2019/11/21	8	34.63	12	34.75	34.75	-4	5,528	-0.07%
2019/11/20	2	34.70	0	0.00	34.75	2	5,526	0.04%
2019/11/19	1	35.05	0	0.00	35.10	1	5,512	0.02%
2019/11/18	6	35.10	4	35.23	35.50	2	5,514	0.04%
2019/11/15	2	34.73	27	34.96	34.85	-25	5,509	-0.45%
2019/11/14	38	34.37	3	34.32	34.35	35	5,518	0.63%
2019/11/13	1	34.95	0	0.00	34.95	1	5,520	0.02%
2019/11/12	1	34.80	0	0.00	35.05	1	5,576	0.02%
2019/11/11	52	35.00	2	34.93	34.65	50	5,626	0.89%
2019/11/08	0	0.00	2	35.75	35.75	-2	5,640	-0.04%
2019/11/07	125	35.80	15	35.95	36.10	110	5,692	1.93%	大買/鉅額交易
2019/11/06	5	37.00	1	36.95	36.90	4	5,686	0.07%
2019/11/05	0	0.00	1	37.60	37.50	-1	5,984	-0.02%
2019/11/04	5	37.50	5	37.30	37.30	0	6,019	0.00%
2019/11/01	0	0.00	1	37.15	37.30	-1	6,039	-0.02%
2019/10/31	1	36.80	0	0.00	36.80	1	6,132	0.02%
2019/10/30	10	37.78	9	37.94	37.50	1	6,142	0.02%
2019/10/29	4	37.93	0	0.00	37.50	4	6,135	0.07%
2019/10/28	1	38.15	0	0.00	37.90	1	6,209	0.02%
2019/10/25	1	38.70	0	0.00	38.75	1	6,201	0.02%
2019/10/24	4	38.98	3	38.95	39.25	1	6,162	0.02%
2019/10/23	5	38.80	10	38.62	38.50	-5	6,182	-0.08%
2019/10/22	6	38.31	8	38.11	38.00	-2	6,083	-0.03%
2019/10/21	7	38.19	6	38.00	38.10	1	6,093	0.02%
2019/10/18	4	38.44	6	38.44	37.90	-2	6,115	-0.03%
2019/10/17	4	38.10	1	38.10	38.10	3	6,146	0.05%
2019/10/16	2	37.60	3	37.80	37.50	-1	6,336	-0.02%
2019/10/15	1	38.15	3	37.95	37.95	-2	6,533	-0.03%
2019/10/14	0	0.00	6	38.24	38.25	-6	6,572	-0.09%
2019/10/09	18	38.10	18	38.38	37.70	0	6,532	0.00%
2019/10/08	0	0.00	2	38.08	38.25	-2	6,479	-0.03%
2019/10/07	34	37.88	6	37.69	37.50	28	6,469	0.43%
2019/10/04	58	36.94	58	37.03	36.85	0	6,431	0.00%
2019/10/01	2	35.95	31	36.00	36.15	-29	6,792	-0.43%
2019/09/27	6	36.04	1	36.90	35.50	5	6,765	0.07%
2019/09/26	2	36.95	2	36.98	36.70	0	6,700	0.00%
2019/09/23	5	38.00	5	37.65	37.65	0	6,702	0.00%
2019/09/20	8	37.44	6	37.77	37.70	2	6,702	0.03%
2019/09/19	20	37.78	18	37.76	37.50	2	6,640	0.03%
2019/09/18	23	38.80	24	39.00	38.55	-1	6,601	-0.02%
2019/09/16	5	36.60	6	36.83	37.10	-1	6,305	-0.02%
2019/09/12	1	36.90	6	37.30	37.05	-5	6,354	-0.08%
2019/09/11	0	0.00	6	36.66	37.25	-6	6,393	-0.09%
2019/09/10	3	36.03	0	0.00	35.85	3	6,314	0.05%
2019/09/09	2	36.85	3	36.85	36.75	-1	6,308	-0.02%
2019/09/06	3	36.03	2	36.15	36.20	1	6,293	0.02%
2019/09/05	1	35.85	0	0.00	35.50	1	6,436	0.02%
2019/09/04	5	35.29	1	35.20	35.25	4	6,445	0.06%
2019/08/30	0	0.00	3	34.85	34.75	-3	6,617	-0.05%
2019/08/29	0	0.00	1	35.00	34.60	-1	6,662	-0.02%
2019/08/28	5	34.65	5	34.70	34.75	0	6,702	0.00%
2019/08/27	3	34.55	2	34.85	34.40	1	6,781	0.01%
2019/08/26	2	33.60	1	33.85	33.85	1	6,789	0.01%
2019/08/23	1	34.10	11	34.17	34.10	-10	6,811	-0.15%
2019/08/22	18	34.26	10	34.05	34.05	8	6,845	0.12%
2019/08/21	8	34.08	5	34.05	33.95	3	6,878	0.04%
2019/08/19	2	33.95	4	34.03	33.95	-2	6,963	-0.03%
2019/08/16	0	0.00	2	34.35	34.20	-2	6,984	-0.03%
2019/08/15	0	0.00	5	33.83	33.70	-5	7,001	-0.07%
2019/08/14	3	33.65	3	33.23	33.25	0	7,095	0.00%
2019/08/13	11	32.83	10	32.70	32.65	1	7,071	0.01%
2019/08/12	4	33.05	0	0.00	33.25	4	7,124	0.06%
2019/08/08	5	32.85	7	32.93	32.85	-2	7,143	-0.03%
2019/08/07	22	33.13	34	33.08	33.00	-12	7,184	-0.17%
2019/08/06	21	35.37	20	35.54	35.85	1	7,017	0.01%
2019/08/02	46	36.79	43	36.71	36.80	3	7,279	0.04%
2019/08/01	5	38.32	2	38.50	37.95	3	7,349	0.04%
2019/07/31	2	38.83	1	38.85	38.85	1	7,567	0.01%
2019/07/30	2	39.15	2	39.85	38.75	0	7,993	0.00%
2019/07/26	12	40.17	14	39.99	40.25	-2	8,005	-0.02%
2019/07/25	13	39.93	12	39.99	40.25	1	8,165	0.01%
2019/07/24	0	0.00	1	39.60	39.35	-1	8,097	-0.01%
2019/07/23	0	0.00	1	39.50	39.50	-1	8,160	-0.01%
2019/07/19	1	39.55	0	0.00	39.15	1	8,258	0.01%
2019/07/18	10	40.02	9	40.38	39.55	1	8,268	0.01%
2019/07/17	7	39.36	20	40.12	40.55	-13	8,135	-0.16%
2019/07/16	4	39.48	3	39.40	39.40	1	8,035	0.01%
2019/07/15	5	38.70	5	38.95	38.95	0	8,111	0.00%
2019/07/12	5	39.33	5	38.90	38.90	0	8,342	0.00%
2019/07/11	5	39.26	4	39.23	39.20	1	8,562	0.01%
2019/07/10	3	38.65	2	38.85	38.65	1	8,614	0.01%
2019/07/09	49	38.63	50	38.82	38.65	-1	8,828	-0.01%
2019/07/08	9	39.43	10	39.60	39.00	-1	9,049	-0.01%
2019/07/05	0	0.00	4	37.28	37.50	-4	9,086	-0.04%
2019/07/02	1	37.35	0	0.00	37.35	1	10,901	0.01%
2019/07/01	0	0.00	1	37.10	36.85	-1	11,031	-0.01%
2019/06/28	0	0.00	1	36.65	36.55	-1	11,361	-0.01%
2019/06/27	0	0.00	1	36.85	36.70	-1	11,501	-0.01%
2019/06/26	1	36.65	0	0.00	36.80	1	11,707	0.01%
2019/06/25	3	36.75	1	37.75	36.75	2	11,834	0.02%
2019/06/24	1	37.20	1	37.35	37.40	0	11,963	0.00%
2019/06/21	4	37.05	1	37.60	37.20	3	12,065	0.02%
2019/06/20	7	37.24	13	37.29	37.10	-6	12,189	-0.05%
2019/06/19	15	36.70	22	36.88	37.05	-7	12,635	-0.06%
2019/06/18	7	36.26	4	36.55	36.10	3	12,760	0.02%
2019/06/17	3	36.92	2	36.50	36.50	1	13,098	0.01%
2019/06/14	1	37.05	2	37.03	36.90	-1	13,916	-0.01%
2019/06/13	20	37.05	31	37.16	36.80	-11	14,624	-0.08%
2019/06/12	10	36.22	4	36.05	36.25	6	14,754	0.04%
2019/06/11	3	36.03	1	36.25	36.00	2	14,900	0.01%
2019/06/10	0	0.00	1	35.45	35.50	-1	14,813	-0.01%
2019/06/06	16	34.95	1	34.90	34.95	15	14,843	0.10%
2019/06/05	21	35.35	18	35.49	34.85	3	14,952	0.02%
2019/06/04	1	35.05	18	35.27	35.15	-17	14,982	-0.11%
2019/06/03	8	35.03	5	35.15	35.10	3	15,244	0.02%
2019/05/31	12	36.37	14	36.09	36.10	-2	15,195	-0.01%
2019/05/29	2	35.78	2	35.73	35.70	0	15,399	0.00%
2019/05/28	12	36.18	12	36.31	36.05	0	15,485	0.00%
2019/05/27	10	36.39	0	0.00	35.80	10	15,658	0.06%
2019/05/24	40	36.08	1	36.15	36.15	39	16,081	0.24%
2019/05/23	6	35.56	0	0.00	35.65	6	16,183	0.04%
2019/05/22	24	36.41	25	36.60	36.10	-1	16,253	-0.01%
2019/05/21	6	35.60	10	35.90	36.65	-4	16,356	-0.02%
2019/05/20	3	34.57	6	34.68	34.55	-3	16,304	-0.02%
2019/05/17	20	35.03	57	34.59	34.55	-37	16,364	-0.23%
2019/05/16	17	36.37	16	36.07	35.50	1	16,401	0.01%
2019/05/15	9	36.57	8	36.56	36.70	1	16,463	0.01%
2019/05/14	1	35.65	0	0.00	35.65	1	16,506	0.01%
2019/05/13	8	35.79	9	35.74	35.40	-1	16,473	-0.01%
2019/05/10	29	36.20	27	36.12	36.45	2	16,462	0.01%
2019/05/09	13	37.47	9	37.64	37.20	4	16,372	0.02%
2019/05/08	65	37.57	57	38.10	37.50	8	16,549	0.05%
2019/05/07	24	39.24	8	39.14	39.20	16	16,842	0.09%
2019/05/06	14	41.91	1	41.95	41.50	13	16,539	0.08%
2019/05/03	9	42.76	3	42.87	42.90	6	16,507	0.04%
2019/05/02	9	43.02	21	42.78	43.05	-12	16,608	-0.07%
2019/04/30	27	41.40	2	41.25	41.80	25	16,598	0.15%
2019/04/29	29	41.24	28	41.23	41.20	1	16,873	0.01%
2019/04/26	48	41.39	44	41.47	41.20	4	16,896	0.02%
2019/04/25	13	41.99	8	42.03	42.00	5	17,209	0.03%
2019/04/24	17	42.98	14	42.94	42.45	3	17,234	0.02%
2019/04/23	5	42.56	1	42.60	42.60	4	17,276	0.02%
2019/04/22	0	0.00	4	43.31	43.15	-4	17,522	-0.02%
2019/04/19	36	42.65	76	42.62	42.70	-40	17,712	-0.23%
2019/04/18	10	43.88	6	43.88	42.15	4	17,796	0.02%
2019/04/17	17	45.20	18	44.86	44.30	-1	17,877	-0.01%
2019/04/16	7	44.05	89	44.01	44.50	-82	17,684	-0.46%
2019/04/15	38	43.90	23	43.89	43.90	15	17,630	0.09%
2019/04/12	21	43.80	19	43.91	43.75	2	17,456	0.01%
2019/04/11	45	43.31	15	43.27	43.00	30	17,228	0.17%
2019/04/10	277	44.10	248	43.60	44.25	29	16,912	0.17%	大買/大賣/
2019/04/09	28	41.98	32	41.88	42.00	-4	15,995	-0.03%
2019/04/08	51	41.29	75	41.75	40.90	-24	15,740	-0.15%
2019/04/03	55	40.47	31	40.63	40.45	24	15,536	0.15%
2019/04/02	17	41.30	38	41.36	40.80	-21	15,407	-0.14%
2019/04/01	17	40.10	0	0.00	40.15	17	15,066	0.11%
2019/03/29	14	40.09	16	39.95	39.95	-2	14,931	-0.01%
2019/03/28	5	39.77	7	39.89	39.55	-2	14,844	-0.01%
2019/03/27	30	40.11	30	40.10	39.85	0	14,968	0.00%
2019/03/26	14	39.42	4	39.45	39.20	10	14,863	0.07%
2019/03/25	5	39.24	11	39.10	38.85	-6	14,975	-0.04%
2019/03/22	42	41.88	37	41.54	40.60	5	14,881	0.03%
2019/03/20	20	40.23	6	40.18	40.35	14	14,483	0.10%
2019/03/19	187	40.56	173	41.59	39.55	14	14,288	0.10%	大買/大賣/
2019/03/18	19	40.46	35.2	40.06	41.15	-16.2	13,620	-0.12%
2019/03/15	61	37.72	68	37.47	37.45	-7	13,140	-0.05%
2019/03/14	24	37.16	27	36.84	36.80	-3	12,936	-0.02%
2019/03/13	3	36.13	2	36.20	36.20	1	13,061	0.01%
2019/03/12	35	36.03	47	36.36	36.00	-12	13,193	-0.09%
2019/03/11	7	36.76	8	36.55	36.25	-1	13,291	-0.01%
2019/03/08	13	35.57	3	35.72	36.00	10	13,536	0.07%
2019/03/07	28	35.77	10	36.26	35.60	18	14,841	0.12%
2019/03/05	7	37.99	12	37.86	37.50	-5	15,338	-0.03%
2019/03/04	2	37.85	2	37.55	37.90	0	15,348	0.00%
2019/02/27	6	36.88	0	0.00	36.80	6	15,395	0.04%
2019/02/26	6	37.79	10	37.70	37.45	-4	15,447	-0.03%
2019/02/25	44	38.38	42	38.16	38.00	2	15,655	0.01%
2019/02/22	5	37.28	7	37.15	37.10	-2	15,441	-0.01%
2019/02/21	4	36.88	6	37.25	36.55	-2	15,576	-0.01%
2019/02/20	10	37.56	12	37.56	37.00	-2	15,698	-0.01%
2019/02/19	8	36.66	21	36.50	36.55	-13	15,945	-0.08%
2019/02/18	4	36.09	3	36.03	35.90	1	16,167	0.01%
2019/02/15	15	35.74	14	35.60	35.35	1	16,495	0.01%
2019/02/14	30	36.65	28	36.71	36.50	2	17,457	0.01%
2019/02/13	28	36.58	22	36.24	36.20	6	17,620	0.03%
2019/02/12	0	0.00	17	37.31	37.10	-17	17,598	-0.10%
2019/02/11	3	36.77	1	36.80	36.80	2	17,833	0.01%
2019/01/30	8	36.73	98	36.87	36.55	-90	17,875	-0.50%
2019/01/29	35	37.01	41	37.24	37.00	-6	17,804	-0.03%
2019/01/28	92	36.88	78	36.55	37.95	14	17,508	0.08%
2019/01/25	14	34.93	7	34.98	34.80	7	17,053	0.04%
2019/01/24	3	34.45	3	34.63	34.45	0	17,031	0.00%
2019/01/23	28	34.63	24	34.53	34.50	4	17,032	0.02%
2019/01/22	23	34.19	23	34.39	34.00	0	16,931	0.00%
2019/01/21	101	34.30	107	34.42	34.10	-6	16,789	-0.04%	大買/大賣/
2019/01/18	6	32.96	8	32.83	32.95	-2	16,517	-0.01%
2019/01/17	33	33.00	35	32.76	32.85	-2	16,516	-0.01%
2019/01/16	20	34.12	17	34.15	34.05	3	16,348	0.02%
2019/01/15	5	33.84	3	33.90	33.80	2	16,294	0.01%
2019/01/14	76	34.05	50	34.27	33.60	26	16,235	0.16%
2019/01/11	37	33.93	33	33.92	33.60	4	15,993	0.03%
2019/01/10	109	34.61	33	34.63	34.60	76	15,728	0.48%	大買/
2019/01/09	21	36.44	16	36.13	35.35	5	15,538	0.03%
2019/01/08	14	37.22	11	37.19	37.00	3	15,237	0.02%
2019/01/07	121	36.96	122	36.86	36.70	-1	15,272	-0.01%	大買/大賣/
2019/01/04	5	36.24	4	36.28	36.50	1	15,269	0.01%
2019/01/03	33	36.67	31	36.67	36.10	2	15,382	0.01%
2019/01/02	39	35.69	36	35.53	36.10	3	15,459	0.02%
2018/12/28	60	35.22	55	35.19	35.35	5	15,655	0.03%
2018/12/27	11	36.75	9	36.96	36.50	2	15,552	0.01%
2018/12/26	56	37.20	26	37.61	36.20	30	15,523	0.19%
2018/12/25	5	35.80	6	36.10	36.05	-1	15,419	-0.01%
2018/12/24	1	36.10	3	36.40	36.60	-2	15,423	-0.01%
2018/12/22	5	36.06	3	35.93	36.00	2	15,442	0.01%
2018/12/21	10	36.14	32	35.94	36.30	-22	15,495	-0.14%
2018/12/20	3	36.63	1	37.60	35.90	2	15,428	0.01%
2018/12/19	14	38.26	14	38.20	38.15	0	15,382	0.00%
2018/12/18	67	38.87	66	38.80	38.80	1	15,267	0.01%
2018/12/17	28	38.53	28	38.50	37.75	0	15,081	0.00%
2018/12/14	23	38.93	26	38.82	38.65	-3	14,964	-0.02%
2018/12/13	34	38.81	30	38.97	38.90	4	14,878	0.03%
2018/12/12	15	39.57	25	39.67	39.45	-10	14,731	-0.07%
2018/12/11	14	39.57	16	39.66	39.15	-2	14,594	-0.01%
2018/12/10	27	39.90	23	39.78	39.50	4	14,454	0.03%
2018/12/07	17	43.23	15	43.03	42.80	2	14,188	0.01%
2018/12/06	171	43.58	170	43.46	42.55	1	14,100	0.01%	大買/大賣/
2018/12/05	107	46.19	112	46.25	46.45	-5	13,891	-0.04%	大買/大賣/
2018/12/04	27	47.01	21	47.05	46.35	6	13,879	0.04%
2018/12/03	28	46.96	38	46.73	47.25	-10	13,881	-0.07%
2018/11/30	110	46.61	101	46.63	45.55	9	13,493	0.07%	大買/大賣/
2018/11/29	95	47.97	98	48.03	47.00	-3	12,082	-0.03%
2018/11/28	56	44.49	55	43.97	45.30	1	11,511	0.01%
2018/11/27	39	42.75	45	42.70	43.15	-6	11,258	-0.05%
2018/11/26	15	41.91	15	42.24	41.40	0	11,163	0.00%
2018/11/23	7	42.77	6	42.27	41.90	1	10,973	0.01%
2018/11/22	30	44.86	27	44.24	42.60	3	10,822	0.03%
2018/11/21	63	42.78	64	42.89	43.00	-1	10,409	-0.01%
2018/11/20	14	42.67	32	42.16	42.80	-18	10,156	-0.18%
2018/11/19	123	42.44	115	42.18	41.85	8	9,861	0.08%	大買/大賣/
2018/11/16	67	43.92	66	43.88	43.00	1	9,654	0.01%
2018/11/15	58	43.25	56	43.24	42.90	2	9,436	0.02%
2018/11/14	37	43.91	24	44.22	43.00	13	9,140	0.14%
2018/11/13	505	43.94	531	43.70	44.55	-26	8,732	-0.30%	大買/大賣/
2018/11/12	45	41.37	34	41.69	42.35	11	7,639	0.14%
2018/11/09	19	38.96	10	38.71	38.50	9	7,419	0.12%
2018/11/08	58	39.46	67	39.11	39.10	-9	7,418	-0.12%
2018/11/07	163	35.31	147	35.34	37.15	16	7,128	0.22%	大買/大賣/
2018/11/06	9	35.22	19	33.81	33.80	-10	7,101	-0.14%
2018/11/05	0	0.00	4	34.78	34.85	-4	7,288	-0.05%
2018/11/02	17	34.94	19	35.03	35.70	-2	7,240	-0.03%
2018/11/01	3	34.67	7	34.74	34.90	-4	7,135	-0.06%
2018/10/31	13	33.26	13	33.69	33.60	0	7,146	0.00%
2018/10/30	7	32.73	11	32.55	32.70	-4	7,060	-0.06%
2018/10/29	0	0.00	1	31.70	31.70	-1	6,981	-0.01%
2018/10/26	0	0.00	2	31.95	31.15	-2	6,938	-0.03%
2018/10/25	20	31.96	14	32.05	31.70	6	6,878	0.09%
2018/10/24	31	34.51	34	34.58	33.40	-3	6,787	-0.04%
2018/10/23	3	33.07	1	33.00	33.00	2	6,567	0.03%
2018/10/22	4	33.13	6	33.31	33.80	-2	6,553	-0.03%
2018/10/19	1	31.05	4	32.06	32.20	-3	6,460	-0.05%
2018/10/18	2	31.65	2	31.85	31.65	0	6,359	0.00%
2018/10/17	6	31.25	3	31.30	31.10	3	6,306	0.05%
2018/10/16	3	31.90	3	32.05	31.85	0	6,232	0.00%
2018/10/15	44	32.07	47	31.67	32.10	-3	6,185	-0.05%
2018/10/12	1	30.45	0	0.00	31.10	1	6,113	0.02%
2018/10/11	8	30.85	9	31.65	30.40	-1	6,168	-0.02%
2018/10/09	11	34.32	9	34.55	33.75	2	5,982	0.03%
2018/10/08	11	35.89	8	35.33	35.50	3	5,802	0.05%
2018/10/05	19	38.34	15	38.21	38.40	4	5,547	0.07%
2018/10/04	15	38.66	16	38.68	39.05	-1	5,427	-0.02%
2018/10/03	0	0.00	3	40.15	38.90	-3	5,353	-0.06%
2018/10/02	3	39.25	2	39.25	39.50	1	5,297	0.02%
2018/10/01	34	39.99	24	40.19	39.90	10	5,281	0.19%
2018/09/27	4	42.18	1	42.00	42.20	3	5,235	0.06%
2018/09/26	73	42.48	71	42.69	43.05	2	5,288	0.04%
2018/09/25	0	0.00	2	40.10	40.35	-2	5,267	-0.04%
2018/09/21	2	40.45	0	0.00	39.90	2	5,244	0.04%
2018/09/19	5	40.03	6	40.04	40.05	-1	5,207	-0.02%
2018/09/17	4	39.48	6	39.35	39.30	-2	5,159	-0.04%
2018/09/14	5	39.60	5	40.15	40.10	0	5,128	0.00%
2018/09/12	10	39.20	10	38.62	39.30	0	5,099	0.00%
2018/09/11	3	39.60	3	39.10	38.80	0	5,147	0.00%
2018/09/10	26	37.91	29	38.23	37.20	-3	5,086	-0.06%
2018/09/07	37.1	40.03	39	40.71	39.90	-1.9	5,012	-0.04%
2018/09/05	0	0.00	1	43.65	43.45	-1	4,887	-0.02%
2018/09/03	3	44.57	0	0.00	43.45	3	4,930	0.06%
2018/08/31	3	44.63	5	44.44	44.60	-2	4,955	-0.04%
2018/08/30	0	44.30	0	0.00	44.10	0	4,956	0.00%
2018/08/29	0	0.00	1	44.40	44.65	-1	5,025	-0.02%
2018/08/28	1	44.20	0	0.00	44.40	1	5,106	0.02%
2018/08/27	1	44.10	0	0.00	44.10	1	5,144	0.02%
2018/08/22	44	44.58	44	44.55	44.35	0	5,244	0.00%
2018/08/17	0	0.00	1	43.90	43.20	-1	5,033	-0.02%
2018/08/16	7	42.15	7	42.29	43.55	0	5,097	0.00%
2018/08/15	2	43.45	0	0.00	42.85	2	5,021	0.04%
2018/08/14	29	45.86	26	45.95	46.15	3	4,878	0.06%
2018/08/13	2	46.53	3	46.80	47.05	-1	4,842	-0.02%
2018/08/10	12	49.09	12	48.77	47.05	0	4,764	0.00%
2018/08/07	13	52.02	14	52.10	52.40	-1	4,823	-0.02%
2018/08/06	1	55.70	3	55.17	55.40	-2	4,710	-0.04%
2018/08/03	3	54.60	0	0.00	54.80	3	4,733	0.06%
2018/08/02	5	54.90	7	54.20	54.00	-2	4,757	-0.04%
2018/07/31	24	54.90	23	54.84	53.90	1	4,998	0.02%
2018/07/30	5	54.60	5	53.90	53.90	0	5,051	0.00%
2018/07/27	5	54.20	5	54.38	54.80	0	5,066	0.00%
2018/07/26	6	53.65	8	53.31	53.20	-2	5,053	-0.04%
2018/07/25	5	53.50	5	53.40	53.40	0	5,193	0.00%
2018/07/24	6	53.70	5	53.30	53.30	1	5,409	0.02%
2018/07/19	3	54.00	0	0.00	53.70	3	5,615	0.05%
2018/07/18	5	54.10	6	54.22	55.00	-1	5,598	-0.02%
2018/07/17	5	52.90	5	52.50	52.50	0	5,448	0.00%
2018/07/12	0	0.00	1	51.40	51.40	-1	5,501	-0.02%
2018/07/11	0	0.00	6	51.10	51.10	-6	5,609	-0.11%
2018/07/09	4	50.95	8	51.00	51.90	-4	5,687	-0.07%
2018/07/06	8	51.30	3	51.73	51.70	5	5,681	0.09%
2018/07/05	6	51.20	9.1	51.60	51.30	-3.1	5,724	-0.05%
2018/07/04	16	51.44	17	51.49	50.60	-1	5,784	-0.02%
2018/07/03	10	53.66	13	53.88	52.80	-3	5,779	-0.05%
2018/06/29	1	56.60	1	57.10	56.90	0	5,851	0.00%
2018/06/28	1	55.80	0	0.00	55.80	1	6,004	0.02%
2018/06/27	0	0.00	1	57.20	56.90	-1	6,064	-0.02%
2018/06/25	3	57.00	0	0.00	56.60	3	6,399	0.05%
2018/06/21	2	56.90	2	57.20	56.50	0	6,885	0.00%
2018/06/20	1	58.40	12	57.60	56.90	-11	6,973	-0.16%
2018/06/19	2	60.00	5	59.76	59.00	-3	7,225	-0.04%
2018/06/15	2	59.30	2	59.20	59.30	0	7,445	0.00%
2018/06/14	3	59.90	2	60.40	59.50	1	7,359	0.01%
2018/06/13	2	60.00	8	59.60	59.90	-6	7,333	-0.08%
2018/06/12	13	59.50	5	59.38	59.20	8	7,402	0.11%
2018/06/11	1	60.00	0	0.00	59.60	1	7,387	0.01%
2018/06/08	0	0.00	3	60.50	60.20	-3	7,373	-0.04%
2018/06/07	1	60.00	4	61.13	59.70	-3	7,417	-0.04%
2018/06/06	21	61.02	28	61.05	60.60	-7	7,372	-0.09%
2018/06/05	16	59.87	5	60.20	59.90	11	7,306	0.15%
2018/06/04	0	0.00	1	59.40	59.20	-1	7,203	-0.01%
2018/06/01	1	58.90	0	0.00	58.50	1	7,200	0.01%
2018/05/31	4	58.90	1	58.40	58.60	3	7,188	0.04%
2018/05/30	1	58.40	0	0.00	58.50	1	7,156	0.01%
2018/05/28	6	59.22	10	59.06	58.60	-4	7,133	-0.06%
2018/05/25	1	58.10	0	0.00	58.20	1	7,156	0.01%
2018/05/24	2	58.90	20	58.22	59.10	-18	7,129	-0.25%
2018/05/23	6	57.28	0	0.00	57.20	6	7,063	0.08%
2018/05/22	10	58.20	0	0.00	58.10	10	7,053	0.14%
2018/05/21	1	59.60	2	59.00	58.70	-1	7,088	-0.01%
2018/05/18	3	59.03	4	58.68	58.30	-1	7,084	-0.01%
2018/05/17	18	60.99	20	60.51	59.50	-2	7,133	-0.03%
2018/05/16	7	58.66	19	58.98	58.40	-12	6,987	-0.17%
2018/05/15	45	58.72	24	58.80	57.80	21	7,014	0.30%
2018/05/11	3	56.60	3	56.40	56.40	0	7,124	0.00%
2018/05/10	5	56.74	4	56.50	56.50	1	7,105	0.01%
2018/05/09	6	56.80	6	56.43	56.40	0	7,127	0.00%
2018/05/08	20	58.36	15	58.23	57.50	5	7,379	0.07%
2018/05/07	4	58.23	5	56.84	56.70	-1	7,288	-0.01%
2018/05/04	1	59.00	1	59.20	58.50	0	7,268	0.00%
2018/05/03	2	58.70	2	58.65	58.10	0	7,256	0.00%
2018/05/02	128	58.80	128	58.95	58.40	0	7,308	0.00%	大買/大賣/
2018/04/30	9	58.74	11	58.07	60.50	-2	7,271	-0.03%
2018/04/27	13.9	56.30	14	56.29	55.00	-0.1	7,150	0.00%
2018/04/26	2	60.20	3	59.70	57.40	-1	7,033	-0.01%
2018/04/24	1	61.30	0	0.00	60.00	1	7,009	0.01%
2018/04/23	2	61.60	0	0.00	61.20	2	7,046	0.03%
2018/04/19	2	61.65	2	61.50	61.50	0	7,065	0.00%
2018/04/18	20	61.80	0	0.00	61.80	20	7,038	0.28%
2018/04/17	4	61.88	4	62.45	61.80	0	7,018	0.00%
2018/04/16	4	62.80	11	62.28	62.10	-7	6,974	-0.10%
2018/04/13	2	63.70	3	63.37	63.00	-1	6,967	-0.01%
2018/04/12	1	63.70	0	0.00	63.60	1	7,059	0.01%
2018/04/11	5	64.32	2	64.25	63.70	3	7,116	0.04%
2018/04/10	12	64.86	1	64.50	64.50	11	7,222	0.15%
2018/04/09	2.1	67.52	3	69.00	66.50	-0.9	7,178	-0.01%
2018/04/03	0	0.00	1	67.60	67.60	-1	7,098	-0.01%
2018/04/02	47	69.33	45	68.99	67.30	2	7,089	0.03%
2018/03/31	34.1	68.09	35	68.21	68.10	-0.9	6,997	-0.01%
2018/03/30	1	66.60	2	66.65	66.30	-1	6,861	-0.01%
2018/03/28	23	66.40	21	66.83	66.20	2	6,917	0.03%
2018/03/27	41.1	66.54	45	66.52	67.00	-3.9	7,085	-0.06%
2018/03/26	1	63.10	5	63.70	63.00	-4	6,669	-0.06%
2018/03/23	0	0.00	1	64.50	63.90	-1	6,718	-0.01%
2018/03/22	77	68.28	72	68.84	66.00	5	6,790	0.07%
2018/03/21	18	64.69	21	65.06	67.60	-3	6,851	-0.04%
2018/03/20	3	62.10	2	62.00	62.00	1	6,794	0.01%
2018/03/19	4	62.60	4	62.90	62.40	0	6,891	0.00%
2018/03/16	4	62.50	4	62.80	62.30	0	6,897	0.00%
2018/03/15	4	61.98	3	61.90	61.80	1	6,835	0.01%
2018/03/13	8	63.08	8	63.44	63.00	0	6,827	0.00%
2018/03/12	1	61.70	0	0.00	62.00	1	6,802	0.01%
2018/03/09	1	61.20	1	61.10	61.10	0	6,828	0.00%
2018/03/08	1	60.70	1	61.40	61.10	0	6,825	0.00%
2018/03/07	8	59.71	7	60.10	60.50	1	6,847	0.01%
2018/03/06	4	60.85	4	60.50	60.50	0	6,860	0.00%
2018/03/05	2	61.80	2	62.30	60.50	0	6,887	0.00%
2018/03/02	2	61.05	1	61.60	61.00	1	6,868	0.01%
2018/03/01	1	61.10	1	61.60	61.40	0	6,871	0.00%
2018/02/23	0	0.00	3	62.90	62.50	-3	7,025	-0.04%
2018/02/22	2	62.15	1	62.10	62.00	1	7,022	0.01%
2018/02/21	4	63.00	5	62.60	63.00	-1	7,023	-0.01%
2018/02/12	0	0.00	5	60.11	59.90	-5	6,981	-0.07%
2018/02/09	13	59.44	10	59.36	60.00	3	7,002	0.04%
2018/02/07	1	63.80	0	0.00	63.50	1	6,972	0.01%
2018/02/06	2	64.40	2	64.15	62.30	0	6,922	0.00%
2018/02/01	12	70.74	10	71.01	70.50	2	6,928	0.03%
2018/01/31	13	73.55	15	73.45	71.00	-2	6,891	-0.03%
2018/01/29	1	71.40	1	71.10	70.20	0	6,547	0.00%
2018/01/24	7	69.70	0	0.00	69.20	7	6,512	0.11%
2018/01/23	1	70.30	0	0.00	69.50	1	6,482	0.02%
2018/01/19	1	71.60	0	0.00	71.10	1	6,489	0.02%
2018/01/17	28	73.06	28	72.99	73.00	0	6,488	0.00%
2018/01/16	5	72.80	1	72.90	72.60	4	6,478	0.06%
2018/01/10	0	0.00	1	71.90	70.80	-1	6,671	-0.01%
2018/01/09	7	72.24	4	71.90	72.30	3	6,799	0.04%
2018/01/08	2	72.65	8	73.05	72.00	-6	6,845	-0.09%
2018/01/04	21	75.44	23	75.85	75.60	-2	6,877	-0.03%
2018/01/03	0	0.00	5	74.70	74.20	-5	6,916	-0.07%
2018/01/02	3	73.83	2	74.20	73.90	1	6,985	0.01%