宏達電 (2498)-群益金鼎-東門券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
43.00
漲跌
▼0.05
漲幅
-0.12%
成交量
2,257張
產業
上市通信網路類股
1094人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宏達電 (2498)籌碼相關－群益金鼎-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	43.35	0	0.00	43.05	1	8,338	0.01%
2024/11/20	0	0.00	3	43.12	42.95	-3	8,400	-0.04%
2024/11/15	0	0.00	0	42.95	42.95	0	8,400	0.00%
2024/11/14	4	42.90	9	42.50	42.50	-5	8,377	-0.06%
2024/11/13	1	44.50	1	43.95	43.90	0	8,331	0.00%
2024/11/11	0	0.00	5	45.10	45.10	-5	8,344	-0.06%
2024/11/08	5	44.25	5	45.00	44.35	0	8,338	0.00%
2024/11/07	0	0.00	10	44.60	44.95	-10	8,390	-0.12%
2024/11/05	10	44.10	12	44.52	44.10	-2	8,453	-0.02%
2024/11/04	0	0.00	20	43.35	43.55	-20	8,560	-0.23%
2024/11/01	1	42.70	11	42.92	43.10	-10	8,647	-0.12%
2024/10/30	1	44.00	1	44.35	44.00	0	8,625	0.00%
2024/10/29	5	44.30	0	0.00	44.30	5	8,670	0.06%
2024/10/28	0	0.00	15	45.67	45.70	-15	8,623	-0.17%
2024/10/25	11	45.60	5	46.00	45.60	6	8,590	0.07%
2024/10/24	2	46.35	0	0.00	45.85	2	8,579	0.02%
2024/10/23	21	48.04	0	48.05	47.60	21	8,427	0.25%
2024/10/21	15	48.10	0	0.00	48.00	15	8,363	0.18%
2024/10/18	2	49.28	2	49.30	48.40	0	8,356	0.00%
2024/10/15	0	0.00	8	48.06	48.60	-8	8,126	-0.10%
2024/10/14	0	0.00	6	47.97	47.65	-6	8,029	-0.07%
2024/10/11	7	47.64	5	48.35	47.50	2	8,014	0.02%
2024/10/09	2	48.18	0	0.00	48.20	2	7,955	0.03%
2024/10/08	13	49.41	2	50.00	49.70	11	7,827	0.14%
2024/10/07	13	51.17	17	51.76	51.50	-4	7,596	-0.05%
2024/10/04	53	53.21	20	52.58	52.00	33	7,325	0.45%
2024/10/01	10	49.52	68	49.44	52.00	-58	6,000	-0.97%
2024/09/30	4	47.11	1	48.50	47.35	3	5,144	0.06%
2024/09/27	12	45.39	3	45.15	45.25	9	4,849	0.19%
2024/09/25	2	44.53	0	0.00	44.00	2	4,798	0.04%
2024/09/24	1	44.25	0	0.00	44.00	1	4,800	0.02%
2024/09/23	0	0.00	5	45.10	44.50	-5	4,824	-0.10%
2024/09/19	0	0.00	4	45.11	45.25	-4	4,917	-0.08%
2024/09/18	10	45.86	0	0.00	44.80	10	5,096	0.20%
2024/09/13	0	0.00	5	45.28	45.45	-5	5,934	-0.08%
2024/09/12	1	44.10	1	44.30	44.15	0	5,920	0.00%
2024/09/11	0	0.00	3	42.97	43.40	-3	5,950	-0.05%
2024/09/10	3	43.70	2	43.50	42.45	1	5,973	0.02%
2024/09/09	1	43.30	1	43.60	43.90	0	5,992	0.00%
2024/09/06	1	44.85	1	44.35	44.55	0	6,028	0.00%
2024/09/05	3	44.30	2	44.38	44.15	1	6,108	0.02%
2024/09/04	1	42.30	0	0.00	42.05	1	6,165	0.02%
2024/09/03	3	44.20	0	0.00	43.95	3	6,438	0.05%
2024/09/02	2	44.78	8	44.72	44.45	-6	6,454	-0.09%
2024/08/30	0	0.00	4	44.60	44.50	-4	6,480	-0.06%
2024/08/29	3	44.58	0	0.00	44.65	3	6,511	0.05%
2024/08/28	0	0.00	1	45.60	45.00	-1	6,511	-0.02%
2024/08/27	1	45.10	1	44.75	45.50	0	6,648	0.00%
2024/08/26	0	0.00	3	45.00	45.50	-3	6,654	-0.05%
2024/08/19	2	42.15	2	41.93	42.05	0	6,592	0.00%
2024/08/13	0	0.00	1	39.75	39.75	-1	6,536	-0.02%
2024/08/09	1	39.95	1	40.25	38.75	0	6,522	0.00%
2024/08/08	0	0.00	10	38.60	39.05	-10	6,439	-0.16%
2024/08/07	2	38.35	10	38.70	39.45	-8	6,441	-0.12%
2024/08/06	4	36.76	1	36.50	37.80	3	6,471	0.05%
2024/08/05	6	38.92	6	38.70	38.70	0	6,337	0.00%
2024/08/01	0	44.25	0	0.00	45.00	0	6,201	0.00%
2024/07/31	3.1	42.89	1	43.60	44.05	2.1	6,132	0.03%
2024/07/30	3	41.83	1	42.35	43.20	2	6,085	0.03%
2024/07/29	0	43.00	0	0.00	42.30	0	6,086	0.00%
2024/07/26	0	43.40	0	0.00	43.25	0	6,074	0.00%
2024/07/19	6	45.75	3	45.22	45.10	3	6,045	0.05%
2024/07/18	3	45.78	0	0.00	46.15	3	5,992	0.05%
2024/07/16	1	46.95	3	46.90	46.45	-2	5,984	-0.03%
2024/07/15	4	46.26	1	45.80	45.80	3	5,987	0.05%
2024/07/12	0	0.00	6	47.26	46.90	-6	5,959	-0.10%
2024/07/11	3	47.12	0	0.00	46.70	3	5,934	0.05%
2024/07/10	1	47.75	4	47.80	47.15	-3	5,978	-0.05%
2024/07/09	4	46.68	0	0.00	46.80	4	5,931	0.07%
2024/07/08	2	47.50	1	47.80	47.50	1	5,888	0.02%
2024/07/05	2	48.43	32.2	48.11	48.00	-30.2	5,851	-0.52%
2024/07/04	18	45.60	0	0.00	45.90	18	5,656	0.32%
2024/07/02	0	45.50	0	0.00	45.20	0	5,655	0.00%
2024/07/01	2	45.95	1	46.20	45.70	1	5,620	0.02%
2024/06/28	0.1	46.25	3	46.18	46.15	-2.9	5,614	-0.05%
2024/06/27	1	46.15	0	0.00	45.95	1	5,624	0.02%
2024/06/26	5.1	47.01	1	46.65	46.60	4.1	5,580	0.07%
2024/06/25	2	47.75	1	47.55	47.55	1	5,513	0.02%
2024/06/24	3	48.28	3.1	48.31	47.50	-0.1	5,451	0.00%
2024/06/21	6	49.36	5.5	49.55	49.25	0.5	5,313	0.01%
2024/06/20	17.5	47.55	18	46.78	48.05	-0.5	4,903	-0.01%
2024/06/19	1	45.60	0	0.00	45.40	1	4,535	0.02%
2024/06/18	5	45.80	2	46.35	45.70	3	4,530	0.07%
2024/06/17	2	45.60	2	45.90	46.05	0	4,514	0.00%
2024/06/14	1	45.80	0	0.00	45.20	1	4,460	0.02%
2024/06/11	8	45.47	3	45.43	45.40	5	4,227	0.12%
2024/06/07	2	46.17	6	45.73	46.15	-4	4,145	-0.10%
2024/06/06	0	0.00	1	43.00	42.85	-1	3,858	-0.03%
2024/06/04	0	43.80	0	0.00	43.70	0	3,945	0.00%
2024/06/03	1	44.30	0	0.00	44.00	1	4,003	0.02%
2024/05/31	2	44.95	2	44.48	43.60	0	4,148	0.00%
2024/05/29	1	43.85	1	43.40	43.30	0	4,067	0.00%
2024/05/28	2	43.17	1	43.35	43.40	1	4,037	0.03%
2024/05/24	2	41.93	0	0.00	42.05	2	4,234	0.05%
2024/05/23	3	42.75	1	42.70	42.50	2	4,241	0.05%
2024/05/22	0	0.00	1	43.55	43.50	-1	4,278	-0.02%
2024/05/21	0	42.85	0	0.00	42.70	0	4,302	0.00%
2024/05/20	0	0.00	1	43.30	43.40	-1	4,363	-0.02%
2024/05/17	3	43.00	1	43.05	43.20	2	4,402	0.05%
2024/05/16	0	0.00	1	43.00	43.25	-1	4,424	-0.02%
2024/05/15	2	42.70	2.2	43.01	42.60	-0.2	4,435	0.00%
2024/05/14	0	0.00	5.2	42.44	42.25	-5.2	4,440	-0.12%
2024/05/13	0	0.00	1	42.20	42.00	-1	4,541	-0.02%
2024/05/10	1.1	41.58	0	0.00	41.60	1.1	4,543	0.02%
2024/05/09	0.1	42.15	0	0.00	41.60	0.1	4,525	0.00%
2024/05/08	5.2	41.61	0	0.00	42.45	5.2	4,553	0.11%
2024/05/06	2.3	42.89	0	0.00	42.80	2.3	4,583	0.05%
2024/04/29	0	0.00	5	43.35	43.40	-5	4,755	-0.11%
2024/04/26	2	42.05	2	42.10	42.05	0	4,783	0.00%
2024/04/25	2	41.55	3	41.60	41.70	-1	4,837	-0.02%
2024/04/24	0	0.00	2	42.55	42.40	-2	4,880	-0.04%
2024/04/23	0	0.00	2	42.25	42.15	-2	4,994	-0.04%
2024/04/22	1	41.60	0	0.00	41.45	1	5,075	0.02%
2024/04/19	6	41.56	0	0.00	41.45	6	5,086	0.12%
2024/04/18	1	42.20	1	42.35	43.25	0	5,124	0.00%
2024/04/17	2	42.90	0.3	43.00	42.80	1.7	5,293	0.03%
2024/04/15	3	45.28	0	0.00	45.15	3	6,724	0.04%
2024/04/12	4	46.28	3	46.27	46.05	1	7,381	0.01%
2024/04/11	0.1	45.95	0	0.00	45.55	0.1	7,361	0.00%
2024/04/09	2	46.55	1	46.60	46.65	1	7,483	0.01%
2024/04/03	0	46.90	0	0.00	47.20	0	7,548	0.00%
2024/04/02	5	47.95	0	0.00	47.50	5	7,602	0.07%
2024/04/01	0	0.00	1	47.90	48.25	-1	7,772	-0.01%
2024/03/29	0	0.00	5	47.40	47.20	-5	7,874	-0.06%
2024/03/28	1.1	47.57	1	47.50	47.65	0.1	8,335	0.00%
2024/03/27	1	47.85	1	47.65	47.65	0	8,601	0.00%
2024/03/25	8.1	48.19	9	49.13	48.00	-0.9	8,579	-0.01%
2024/03/22	0	0.00	1	46.80	47.45	-1	8,472	-0.01%
2024/03/20	0	0.00	10	46.20	46.00	-10	8,743	-0.11%
2024/03/19	0	45.80	0	0.00	45.65	0	9,139	0.00%
2024/03/18	5	45.65	0	0.00	45.80	5	9,152	0.05%
2024/03/15	1	45.15	1	45.30	45.15	0	9,180	0.00%
2024/03/14	1	46.34	0	0.00	45.50	1	9,179	0.01%
2024/03/11	0	46.30	0	0.00	46.20	0	9,198	0.00%
2024/03/08	2	45.87	0	0.00	45.90	2	9,224	0.02%
2024/03/07	1	47.10	0	0.00	47.00	1	9,146	0.01%
2024/03/06	7	47.51	1	47.10	47.10	6	9,092	0.07%
2024/03/05	0	0.00	1	49.10	48.90	-1	8,969	-0.01%
2024/03/04	0	0.00	1	50.10	49.20	-1	8,958	-0.01%
2024/03/01	1	49.05	0	0.00	48.95	1	8,982	0.01%
2024/02/27	2	48.75	1	51.00	48.60	1	9,009	0.01%
2024/02/26	3	48.50	0	0.00	49.00	3	8,870	0.03%
2024/02/23	2	48.63	1	49.15	48.50	1	8,971	0.01%
2024/02/22	1	49.05	0	0.00	49.00	1	8,973	0.01%
2024/02/20	2	49.65	2	50.10	49.20	0	9,182	0.00%
2024/02/19	0	0.00	11	50.10	50.00	-11	9,162	-0.12%
2024/02/16	0	0.00	1	50.00	50.00	-1	9,254	-0.01%
2024/02/15	3	48.70	0	0.00	49.35	3	9,323	0.03%
2024/02/05	1	49.30	0	0.00	49.05	1	9,356	0.01%
2024/02/02	1	50.80	1	51.20	50.00	0	9,286	0.00%
2024/02/01	11	50.80	10	50.70	50.70	1	9,271	0.01%
2024/01/29	0	0.00	1	50.30	50.50	-1	9,445	-0.01%
2024/01/25	5	50.90	0	0.00	50.50	5	9,699	0.05%
2024/01/24	5	51.70	6	52.77	51.40	-1	9,681	-0.01%
2024/01/23	16	51.37	7	52.16	51.70	9	9,628	0.09%
2024/01/22	0	0.00	12	50.84	51.50	-12	9,589	-0.13%
2024/01/19	5	50.30	0	0.00	50.30	5	9,606	0.05%
2024/01/18	3	50.37	2	50.05	50.40	1	9,580	0.01%
2024/01/17	1	49.15	0	0.00	49.15	1	9,534	0.01%
2024/01/16	1	50.80	2	50.40	50.30	-1	9,430	-0.01%
2024/01/15	2	51.80	0	0.00	51.30	2	9,357	0.02%
2024/01/12	3	52.00	0	0.00	51.60	3	9,351	0.03%
2024/01/11	1	51.70	0	0.00	52.10	1	9,297	0.01%
2024/01/10	12	52.86	0	0.00	52.20	12	9,242	0.13%
2024/01/09	34	54.77	51	54.86	54.70	-17	8,994	-0.19%
2024/01/08	1	53.70	6	53.00	52.90	-5	7,866	-0.06%
2024/01/05	1	48.95	0	0.00	48.90	1	7,192	0.01%
2024/01/04	3	48.77	0	0.00	48.65	3	7,219	0.04%
2024/01/03	6	49.58	0	0.00	49.40	6	7,236	0.08%
2024/01/02	1	50.90	62	50.70	50.70	-61	7,178	-0.85%
2023/12/29	5	51.80	0	0.00	51.30	5	7,236	0.07%
2023/12/28	0	0.00	4	52.05	51.60	-4	7,246	-0.06%
2023/12/27	1	52.20	16	52.84	52.10	-15	7,194	-0.21%
2023/12/26	2	52.00	0	0.00	51.50	2	7,015	0.03%
2023/12/25	11	52.62	10	52.91	52.00	1	6,901	0.01%
2023/12/22	1	50.80	7	51.43	51.20	-6	6,432	-0.09%
2023/12/21	1	48.85	3	49.05	49.15	-2	6,176	-0.03%
2023/12/19	2	48.50	0	0.00	48.65	2	6,148	0.03%
2023/12/18	8	49.75	3.5	49.97	49.25	4.5	6,148	0.07%
2023/12/15	9.7	50.92	5	51.24	50.80	4.7	6,065	0.08%
2023/12/14	6.5	50.07	16	51.46	52.00	-9.5	5,873	-0.16%
2023/12/13	1	48.45	0	0.00	48.30	1	5,425	0.02%
2023/12/11	1	49.20	0	0.00	48.70	1	5,466	0.02%
2023/12/07	1	48.60	0	0.00	48.40	1	5,460	0.02%
2023/12/06	3	48.92	0.2	49.05	48.90	2.9	5,428	0.05%
2023/12/05	0.4	49.38	0	0.00	49.20	0.4	5,435	0.01%
2023/12/04	2	49.88	0	0.00	49.75	2	5,473	0.04%
2023/12/01	7	49.51	2	49.45	49.45	5	5,453	0.09%
2023/11/30	0	0.00	1	49.95	50.20	-1	5,414	-0.02%
2023/11/29	1	49.75	1	50.10	49.65	0	5,370	0.00%
2023/11/28	2	49.70	4	49.83	50.00	-2	5,348	-0.04%
2023/11/27	1	48.90	0	0.00	48.45	1	5,299	0.02%
2023/11/24	4	48.91	0	0.00	49.05	4	5,291	0.08%
2023/11/23	0.1	50.10	1	50.50	50.10	-1	5,249	-0.02%
2023/11/22	4	49.98	2	50.20	50.00	2	5,226	0.04%
2023/11/21	0	0.00	1	48.85	49.30	-1	5,125	-0.02%
2023/11/20	0	0.00	11	49.76	49.15	-11	5,091	-0.22%
2023/11/17	10	49.45	7	49.65	49.45	3	5,037	0.06%
2023/11/16	3	47.67	0	0.00	48.15	3	4,841	0.06%
2023/11/15	1	47.85	1	48.20	48.00	0	4,817	0.00%
2023/11/14	2	46.95	0	0.00	47.20	2	4,728	0.04%
2023/11/13	6	46.63	4	47.14	46.75	2	4,668	0.04%
2023/11/10	1	45.71	0	46.45	45.90	1	4,645	0.02%
2023/11/09	3	47.03	3.2	46.66	46.30	-0.2	4,668	0.00%
2023/11/08	1	45.85	2	47.40	47.40	-1	4,731	-0.02%
2023/11/07	6	45.98	0	0.00	46.05	6	4,652	0.13%
2023/11/06	2.3	48.07	2	48.10	48.10	0.3	4,602	0.01%
2023/11/03	11	47.78	8	47.61	47.40	3	4,549	0.07%
2023/11/02	1	45.85	5	46.00	45.85	-4	4,356	-0.09%
2023/11/01	1	44.40	0	0.00	44.75	1	4,470	0.02%
2023/10/31	3	44.77	0	0.00	44.10	3	4,598	0.07%
2023/10/30	0	0.00	3	46.45	45.75	-3	4,807	-0.06%
2023/10/27	2	46.35	3	46.38	46.00	-1	4,872	-0.02%
2023/10/25	3	46.60	8	46.64	46.60	-5	4,945	-0.10%
2023/10/20	6	45.10	4	45.06	45.70	2	5,146	0.04%
2023/10/19	0	46.40	0	0.00	45.85	0	5,182	0.00%
2023/10/18	3	46.88	3	46.38	46.60	0	5,274	0.00%
2023/10/17	3	49.60	3	50.60	48.10	0	5,172	0.00%
2023/10/16	3	49.38	0	0.00	49.05	3	5,121	0.06%
2023/10/12	1	50.30	2	50.25	50.30	-1	5,366	-0.02%
2023/10/11	5	49.99	0	0.00	49.25	5	5,491	0.09%
2023/10/06	4	49.78	3	49.88	49.65	1	5,673	0.02%
2023/10/05	4	50.60	20	49.30	50.30	-16	6,014	-0.27%
2023/10/04	1.5	47.80	0	0.00	47.45	1.5	6,175	0.02%
2023/10/03	1	49.10	6	49.48	48.75	-5	6,183	-0.08%
2023/09/27	1	48.65	0	0.00	48.60	1	6,431	0.02%
2023/09/26	0	0.00	1	49.35	48.65	-1	6,496	-0.02%
2023/09/25	1	49.50	0	0.00	49.45	1	6,506	0.02%
2023/09/22	1	47.90	0	0.00	49.65	1	6,536	0.02%
2023/09/21	3	48.57	0	0.00	48.45	3	6,600	0.05%
2023/09/20	2	49.50	0	0.00	49.20	2	6,605	0.03%
2023/09/19	0	49.65	0	0.00	49.45	0	6,662	0.00%
2023/09/18	1	50.30	2	50.60	50.50	-1	6,695	-0.01%
2023/09/14	2	50.43	0	50.70	50.90	2	6,926	0.03%
2023/09/11	6	50.22	0	0.00	49.30	6	7,089	0.08%
2023/09/08	8	50.39	0	0.00	50.10	8	7,114	0.11%
2023/09/07	1	51.30	17	52.16	51.00	-16	7,133	-0.22%
2023/09/06	0	0.00	1	52.00	51.80	-1	7,155	-0.01%
2023/09/05	0	0.00	0	52.80	53.00	0	7,188	0.00%
2023/09/01	0	52.70	0	0.00	52.10	0	7,380	0.00%
2023/08/31	1	52.80	0	0.00	52.80	1	7,669	0.01%
2023/08/30	0	0.00	3	52.03	52.50	-3	8,030	-0.04%
2023/08/29	3	51.07	2	51.80	51.80	1	8,139	0.01%
2023/08/28	9	50.88	0	0.00	50.40	9	8,214	0.11%
2023/08/25	0	0.00	9	51.34	51.10	-9	8,264	-0.11%
2023/08/23	0	0.00	2	51.60	51.50	-2	8,696	-0.02%
2023/08/22	2	51.50	0	0.00	50.70	2	8,767	0.02%
2023/08/21	2	51.20	2	51.20	51.20	0	8,833	0.00%
2023/08/18	1	50.70	3	50.83	50.70	-2	8,856	-0.02%
2023/08/16	1	49.40	0	0.00	50.40	1	8,956	0.01%
2023/08/15	0	49.70	0	0.00	50.00	0	8,958	0.00%
2023/08/14	5	49.45	0	0.00	49.10	5	9,137	0.05%
2023/08/11	1	50.10	5	50.38	50.10	-4	9,121	-0.04%
2023/08/10	11	51.48	2	50.55	50.50	9	9,128	0.10%
2023/08/09	0	52.00	0	0.00	51.90	0	9,074	0.00%
2023/08/07	1	50.20	24	51.24	52.30	-23	9,133	-0.25%
2023/08/04	4	51.08	50	51.28	51.10	-46	9,024	-0.51%
2023/08/02	17	53.80	3	53.23	52.50	14	8,926	0.16%
2023/07/31	2	56.45	1	56.00	55.80	1	8,672	0.01%
2023/07/28	3	56.17	2	55.95	56.00	1	8,619	0.01%
2023/07/26	1	56.10	1	55.50	55.50	0	8,529	0.00%
2023/07/25	3	55.70	2	56.35	55.70	1	8,563	0.01%
2023/07/24	8	57.10	1	56.50	56.30	7	8,609	0.08%
2023/07/21	0	0.00	2	58.20	57.80	-2	8,621	-0.02%
2023/07/20	0	0.00	3.8	56.22	57.00	-3.8	8,657	-0.04%
2023/07/19	3	56.53	4	56.20	55.60	-1	8,690	-0.01%
2023/07/18	65.1	58.00	8	58.13	56.70	57.1	8,788	0.65%
2023/07/17	7	57.93	12	58.31	58.50	-5	8,914	-0.06%
2023/07/14	16	58.86	44	58.45	58.80	-28	8,991	-0.31%
2023/07/13	59	58.61	52	58.91	58.40	7	8,953	0.08%
2023/07/12	53	58.03	47	58.37	57.70	6	8,770	0.07%
2023/07/11	41	58.01	14	57.29	58.00	27	8,506	0.32%
2023/07/10	1	55.70	76	55.89	55.30	-75	8,312	-0.90%
2023/07/07	7	56.23	2	55.90	55.90	5	8,305	0.06%
2023/07/06	1	57.20	0	57.60	56.80	1	8,385	0.01%
2023/07/05	1	57.30	1	56.80	56.80	0	8,668	0.00%
2023/07/04	3	57.07	1	57.70	57.20	2	9,133	0.02%
2023/07/03	5	57.28	9	57.56	57.10	-4	9,220	-0.04%
2023/06/30	2.2	56.86	1	57.20	57.10	1.2	9,320	0.01%
2023/06/29	2	57.10	1	57.60	57.00	1	9,382	0.01%
2023/06/28	1	56.60	1	56.70	56.40	0	9,417	0.00%
2023/06/27	5	57.32	1	56.40	56.40	4	9,657	0.04%
2023/06/26	9	57.73	1	57.40	57.40	8	9,898	0.08%
2023/06/21	5	58.48	3	58.77	58.70	2	10,018	0.02%
2023/06/20	0	0.00	1	59.10	58.70	-1	9,944	-0.01%
2023/06/19	4	59.25	1	58.90	58.90	3	10,023	0.03%
2023/06/16	1	59.90	0	0.00	60.50	1	10,044	0.01%
2023/06/15	1	60.40	1	60.30	60.20	0	10,095	0.00%
2023/06/14	30	60.20	33	60.70	60.20	-3	10,260	-0.03%
2023/06/13	0.1	61.10	2	60.90	61.00	-2	10,510	-0.02%
2023/06/09	2	60.95	1	61.20	60.40	1	11,189	0.01%
2023/06/08	32	60.41	0	0.00	60.40	32	11,507	0.28%
2023/06/07	0.1	61.77	0	0.00	62.00	0.1	11,855	0.00%
2023/06/06	5.2	61.34	0.3	61.80	61.00	5	12,463	0.04%
2023/06/05	57	64.35	8	64.53	63.60	49	12,483	0.39%
2023/06/02	0	0.00	4	63.18	62.90	-4	12,292	-0.03%
2023/06/01	0	0.00	1	62.60	62.40	-1	12,408	-0.01%
2023/05/31	0.3	61.90	8	62.04	61.80	-7.8	12,681	-0.06%
2023/05/30	6	61.70	2.1	61.74	61.80	3.9	13,018	0.03%
2023/05/29	8.1	60.94	12	61.53	61.50	-3.9	13,433	-0.03%
2023/05/26	4	58.93	2	58.40	58.40	2	13,751	0.01%
2023/05/25	3	59.93	8	60.19	59.40	-5	14,297	-0.03%
2023/05/24	2	59.45	1	59.40	59.60	1	14,541	0.01%
2023/05/23	3	59.97	1	60.20	60.10	2	15,234	0.01%
2023/05/22	6	60.00	9	59.96	60.30	-3	15,543	-0.02%
2023/05/19	0	0.00	0	59.00	59.00	0	15,668	0.00%
2023/05/18	2	59.35	7	59.87	58.90	-5	15,860	-0.03%
2023/05/17	6	58.40	8	58.03	58.40	-2	16,248	-0.01%
2023/05/16	3	57.47	8	57.60	57.60	-5	16,400	-0.03%
2023/05/11	13	57.07	10	56.23	56.00	3	17,695	0.02%
2023/05/10	3	57.40	3	56.97	57.50	0	18,116	0.00%
2023/05/09	2	56.60	1	56.80	56.80	1	18,824	0.01%
2023/05/08	3	57.70	5	57.52	57.40	-2	19,949	-0.01%
2023/05/05	1	56.90	1	57.20	57.30	0	21,816	0.00%
2023/05/03	2	56.30	3	56.10	56.50	-1	22,607	0.00%
2023/05/02	2	57.30	1	57.30	57.50	1	22,964	0.00%
2023/04/28	4	57.20	2	56.70	56.70	2	23,193	0.01%
2023/04/25	5	57.08	10	55.84	55.90	-5	23,544	-0.02%
2023/04/24	6	58.40	2	58.00	58.00	4	23,797	0.02%
2023/04/21	14	59.25	12	58.33	58.10	2	23,910	0.01%
2023/04/20	9	60.38	3	59.80	59.60	6	23,913	0.03%
2023/04/19	10	62.64	18	62.08	61.70	-8	23,949	-0.03%
2023/04/18	6	64.80	6	64.23	63.30	0	24,001	0.00%
2023/04/17	3	65.10	3	64.73	64.60	0	24,530	0.00%
2023/04/14	1	64.20	7	64.26	64.30	-6	24,969	-0.02%
2023/04/13	2	64.10	3	63.90	63.70	-1	25,245	0.00%
2023/04/12	1	64.60	0	0.00	64.70	1	25,380	0.00%
2023/04/11	13	65.26	7	64.57	64.30	6	25,460	0.02%
2023/04/10	9	64.53	15	65.01	65.20	-6	25,447	-0.02%
2023/04/07	3	64.53	10	64.68	64.10	-7	25,252	-0.03%
2023/04/06	6	63.60	7	63.04	63.60	-1	24,885	0.00%
2023/03/31	5	62.48	5	62.28	62.60	0	24,950	0.00%
2023/03/30	9	61.77	15	61.97	62.00	-6	25,029	-0.02%
2023/03/29	20	61.78	19	61.70	61.60	1	25,176	0.00%
2023/03/28	27	62.51	20	62.90	61.70	7	25,355	0.03%
2023/03/27	11	63.73	13	64.00	63.60	-2	25,215	-0.01%
2023/03/24	3	63.73	3	64.00	63.00	0	25,157	0.00%
2023/03/23	5	63.28	6	63.13	63.10	-1	25,160	0.00%
2023/03/22	1	63.20	3	63.30	63.30	-2	25,290	-0.01%
2023/03/21	5	63.36	6	63.40	62.70	-1	25,422	0.00%
2023/03/20	7	62.94	9	62.69	63.20	-2	25,545	-0.01%
2023/03/17	6	61.78	9	62.04	62.20	-3	25,901	-0.01%
2023/03/16	5	61.50	4.2	61.54	61.10	0.8	26,237	0.00%
2023/03/15	3	63.23	0	0.00	63.00	3	26,537	0.01%
2023/03/14	58	62.78	59	63.38	62.50	-1	26,978	0.00%
2023/03/13	11	61.48	8	61.06	62.60	3	27,719	0.01%
2023/03/10	14.1	62.28	11	62.61	62.60	3.1	28,235	0.01%
2023/03/09	32.2	65.90	19	65.12	64.40	13.2	29,472	0.04%
2023/03/08	12	63.72	6	63.60	63.40	6	29,774	0.02%
2023/03/07	62	65.32	8	65.23	64.90	54	29,637	0.18%
2023/03/06	11	64.54	17	64.51	64.80	-6	29,643	-0.02%
2023/03/03	19	64.54	14	64.08	63.60	5	29,568	0.02%
2023/03/02	19	65.45	24	64.92	64.80	-5	29,462	-0.02%
2023/03/01	14	66.91	16	67.14	66.10	-2	29,189	-0.01%
2023/02/24	21	66.62	12	66.33	65.40	9	28,773	0.03%
2023/02/23	16	67.16	24	66.58	66.70	-8	28,439	-0.03%
2023/02/22	14.1	65.07	9	65.13	64.60	5.1	28,059	0.02%
2023/02/21	8	67.06	19.5	67.84	66.70	-11.5	27,948	-0.04%
2023/02/20	4	66.60	5.5	66.44	66.90	-1.5	27,536	-0.01%
2023/02/17	5	65.74	4	65.73	65.80	1	27,439	0.00%
2023/02/16	9	65.37	5	65.62	65.60	4	27,622	0.01%
2023/02/15	11.2	63.80	15	64.35	64.50	-3.8	27,729	-0.01%
2023/02/14	25	65.80	13	65.96	65.50	12	27,359	0.04%
2023/02/13	3	65.90	5	65.82	65.20	-2	27,496	-0.01%
2023/02/10	34.1	66.38	12	65.76	65.50	22.1	27,637	0.08%
2023/02/09	12.1	66.70	17.1	67.12	67.70	-5	27,428	-0.02%
2023/02/08	36.1	66.50	15.2	66.32	66.30	20.9	27,527	0.08%
2023/02/07	29	66.39	21	66.60	66.10	8	27,519	0.03%
2023/02/06	24.2	67.01	47.6	67.39	68.70	-23.4	27,040	-0.09%
2023/02/03	64.5	67.72	53.1	67.72	65.10	11.4	26,040	0.04%
2023/02/02	2	65.05	16	66.66	66.90	-14	24,490	-0.06%
2023/02/01	5	60.82	4	60.70	60.90	1	24,173	0.00%
2023/01/31	14	59.94	8	60.23	60.80	6	24,234	0.02%
2023/01/30	5	58.34	9	58.93	59.50	-4	24,065	-0.02%
2023/01/17	4	57.28	3	57.27	57.20	1	24,033	0.00%
2023/01/16	10	57.39	7	57.34	57.20	3	24,166	0.01%
2023/01/13	15	58.65	12	58.20	57.30	3	24,282	0.01%
2023/01/12	10	59.54	14	59.86	59.50	-4	24,235	-0.02%
2023/01/11	4	59.28	5	59.08	59.00	-1	24,121	0.00%
2023/01/10	4	58.93	7	59.23	58.80	-3	24,312	-0.01%
2023/01/09	15	59.31	14	59.09	58.70	1	24,559	0.00%
2023/01/06	7	59.14	10	59.04	58.50	-3	24,854	-0.01%
2023/01/05	7	59.41	18	59.79	58.70	-11	25,296	-0.04%
2023/01/04	33	58.84	31.1	58.85	58.80	1.9	25,241	0.01%
2023/01/03	11	58.71	14	57.89	58.10	-3	25,223	-0.01%
2022/12/30	13	56.43	6.1	56.20	55.70	6.9	25,198	0.03%
2022/12/29	7	55.33	7.1	55.56	55.70	-0.1	25,355	0.00%
2022/12/28	7	56.30	7	56.27	55.70	0	25,989	0.00%
2022/12/27	3	56.67	3	57.10	57.10	0	26,174	0.00%
2022/12/26	4	55.55	4	55.78	55.70	0	26,380	0.00%
2022/12/23	4	55.15	7	55.03	55.00	-3	26,855	-0.01%
2022/12/22	4	56.28	4	55.78	55.40	0	27,133	0.00%
2022/12/21	10	54.65	18	54.46	55.80	-8	27,737	-0.03%
2022/12/20	9	55.90	26	54.80	54.40	-17	28,192	-0.06%
2022/12/19	13	56.84	8	56.88	56.40	5	28,938	0.02%
2022/12/16	19	58.02	23	57.80	57.20	-4	29,573	-0.01%
2022/12/15	7	58.49	10	58.70	58.20	-3	30,474	-0.01%
2022/12/14	22	58.28	10	58.36	58.40	12	31,185	0.04%
2022/12/13	20	59.47	12	58.75	58.40	8	31,538	0.03%
2022/12/12	11	59.31	6.3	59.51	58.90	4.7	31,888	0.01%
2022/12/09	25	59.83	17	59.76	59.40	8	31,984	0.03%
2022/12/08	18	58.88	31	59.31	59.90	-13	31,994	-0.04%
2022/12/07	26	59.80	20	58.78	58.00	6	32,125	0.02%
2022/12/06	30	60.53	26	61.12	59.90	4	32,225	0.01%
2022/12/05	52	60.91	36.7	60.87	60.40	15.3	32,529	0.05%
2022/12/02	35	58.72	28.7	58.47	59.10	6.3	31,931	0.02%
2022/12/01	59.1	59.34	55	58.99	57.80	4	31,833	0.01%
2022/11/30	15	55.38	23.3	56.03	57.60	-8.3	31,310	-0.03%
2022/11/29	8	51.55	4	51.40	52.40	4	31,608	0.01%
2022/11/28	20	51.88	19	51.62	51.50	1	33,714	0.00%
2022/11/25	4.1	53.35	5	53.56	52.70	-0.9	34,360	0.00%
2022/11/24	11	53.15	5	53.52	53.40	6	35,383	0.02%
2022/11/23	7	52.90	5	52.42	52.40	2	35,608	0.01%
2022/11/21	16	54.13	18	54.04	52.80	-2	37,064	-0.01%
2022/11/18	17	53.71	27	53.93	53.40	-10	37,282	-0.03%
2022/11/17	24	54.85	5	54.94	54.70	19	38,061	0.05%
2022/11/16	9	54.56	16	54.50	54.50	-7	38,499	-0.02%
2022/11/15	6	53.92	4.1	54.30	54.30	2	38,967	0.01%
2022/11/14	11	53.83	14.3	54.21	54.30	-3.3	39,829	-0.01%
2022/11/11	15	53.49	11.2	53.38	52.40	3.8	40,889	0.01%
2022/11/10	5	53.02	6	52.87	52.70	-1	41,712	0.00%
2022/11/09	7	53.17	16	53.28	53.40	-9	42,307	-0.02%
2022/11/08	6	52.75	6	52.88	51.80	0	43,100	0.00%
2022/11/07	15	53.46	12.2	52.74	52.50	2.8	43,801	0.01%
2022/11/04	12	53.31	16.2	53.58	53.50	-4.2	44,700	-0.01%
2022/11/03	9	51.31	12.1	51.82	52.70	-3.1	44,986	-0.01%
2022/11/02	3	50.47	2	51.15	50.50	1	45,218	0.00%
2022/11/01	7	50.56	4	50.48	50.90	3	46,009	0.01%
2022/10/31	2	49.40	7	50.44	50.50	-5	46,929	-0.01%
2022/10/28	11	49.05	4.1	48.58	48.30	6.9	48,686	0.01%
2022/10/27	6	48.30	7	49.61	50.30	-1	49,722	0.00%
2022/10/26	6	49.13	6.1	48.75	48.40	-0.1	50,392	0.00%
2022/10/25	9	49.66	11	49.32	49.05	-2	51,129	0.00%
2022/10/24	8	50.26	6	50.03	49.65	2	52,478	0.00%
2022/10/21	12	50.33	12	49.40	49.25	0	54,504	0.00%
2022/10/20	9	50.52	8.5	50.80	51.00	0.5	55,537	0.00%
2022/10/19	4	52.60	6	52.40	51.70	-2	56,959	0.00%
2022/10/18	8	52.65	11	52.35	52.00	-3	58,860	-0.01%
2022/10/17	7	50.64	12.2	51.78	52.50	-5.2	62,994	-0.01%
2022/10/14	24.2	51.48	26	51.87	51.70	-1.8	65,525	0.00%
2022/10/13	30	51.47	40	49.42	49.05	-10	66,365	-0.02%
2022/10/12	17	51.51	27	51.44	53.00	-10	66,666	-0.01%
2022/10/11	17	52.28	17	52.06	51.60	0	67,341	0.00%
2022/10/07	18	56.11	18	56.04	55.90	0	67,859	0.00%
2022/10/06	20	55.54	20	55.91	56.50	0	69,128	0.00%
2022/10/05	36	56.76	40.3	55.69	55.00	-4.3	70,843	-0.01%
2022/10/04	15	55.49	12	56.09	55.90	3	71,871	0.00%
2022/10/03	17	53.99	17	54.35	54.30	0	72,857	0.00%
2022/09/30	23	52.25	27	52.14	54.80	-4	75,063	-0.01%
2022/09/29	32	53.50	28	53.50	53.30	4	77,665	0.01%
2022/09/28	31	53.91	26	53.17	52.00	5	81,115	0.01%
2022/09/27	38	55.75	44	55.68	56.60	-6	82,606	-0.01%
2022/09/26	54	58.72	54	57.19	56.00	0	83,725	0.00%
2022/09/23	29	62.05	74	60.76	60.80	-45	84,788	-0.05%
2022/09/22	40.1	64.13	25	63.08	62.70	15.1	85,208	0.02%
2022/09/21	26	62.99	40.8	63.73	64.50	-14.8	85,680	-0.02%
2022/09/20	162	62.71	123	62.80	62.80	39	87,623	0.04%	大買/大賣/
2022/09/19	33	61.55	31	61.67	61.30	2	87,693	0.00%
2022/09/16	36	61.42	30.2	61.90	61.20	5.8	87,845	0.01%
2022/09/15	38	62.14	32.2	61.34	61.30	5.8	88,657	0.01%
2022/09/14	24.1	61.08	22.1	61.57	62.60	2	89,958	0.00%
2022/09/13	38	63.25	39	63.01	62.20	-1	89,566	0.00%
2022/09/12	43	63.37	43	63.44	63.30	0	89,038	0.00%
2022/09/08	30	60.92	24	60.82	60.80	6	88,042	0.01%
2022/09/07	16	59.87	22	60.38	60.40	-6	87,776	-0.01%
2022/09/06	75.1	62.92	75	61.83	60.10	0.1	87,085	0.00%
2022/09/05	117	64.54	112	64.47	63.40	5	86,076	0.01%	大買/大賣/
2022/09/02	85	62.72	102.2	63.32	63.90	-17.2	84,883	-0.02%	大賣/
2022/09/01	64	61.28	62	60.59	60.20	2	82,647	0.00%
2022/08/31	51	61.22	40	61.26	62.30	11	81,807	0.01%
2022/08/30	33	59.53	27	59.25	59.10	6	80,656	0.01%
2022/08/29	47	58.84	38	58.92	58.70	9	80,251	0.01%
2022/08/26	56	62.16	62	62.28	61.60	-6	79,833	-0.01%
2022/08/25	36	60.88	48	60.84	61.00	-12	78,831	-0.02%
2022/08/24	65	60.50	55	59.87	59.50	10	78,464	0.01%
2022/08/23	53	60.52	50	60.48	60.20	3	77,650	0.00%
2022/08/22	30	62.59	26	61.53	61.00	4	77,073	0.01%
2022/08/19	62	64.83	66	64.52	63.90	-4	76,527	-0.01%
2022/08/18	39	65.17	38	65.20	64.20	1	75,462	0.00%
2022/08/17	43.2	64.41	59	64.77	65.50	-15.8	74,055	-0.02%
2022/08/16	42.1	64.32	35	63.96	62.50	7.1	72,978	0.01%
2022/08/15	53	62.46	55	63.52	64.50	-2	72,200	0.00%
2022/08/12	49.1	64.26	41	63.52	63.20	8.1	71,105	0.01%
2022/08/11	97.7	63.78	98	63.72	63.80	-0.3	70,103	0.00%
2022/08/10	35.1	61.34	43	61.36	62.00	-7.9	69,002	-0.01%
2022/08/09	23.1	59.72	21	59.54	59.70	2.1	68,156	0.00%
2022/08/08	30	59.41	26.2	59.18	60.40	3.8	67,502	0.01%
2022/08/05	32.1	59.83	27	60.49	62.00	5.1	66,539	0.01%
2022/08/04	103.1	60.82	91.1	59.33	58.30	12	65,593	0.02%	大買/
2022/08/03	63.1	64.98	55.1	64.23	63.30	8	63,697	0.01%
2022/08/02	22.1	64.33	28	64.55	64.30	-6	62,596	-0.01%
2022/08/01	47	65.69	42	65.94	65.80	5	61,911	0.01%
2022/07/29	52	65.86	53	65.86	65.10	-1	61,030	0.00%
2022/07/28	87	66.28	88	66.63	65.40	-1	59,645	0.00%
2022/07/27	32.1	63.65	35.1	63.72	64.70	-3	57,530	-0.01%
2022/07/26	50.1	66.05	31.4	65.43	64.20	18.7	56,412	0.03%
2022/07/25	55	65.52	72.6	65.64	66.60	-17.6	55,233	-0.03%
2022/07/22	130	67.33	128	66.93	64.70	2	53,167	0.00%	大買/大賣/
2022/07/21	76	62.68	82.1	63.66	65.60	-6.1	48,899	-0.01%
2022/07/20	55.1	60.20	67	60.06	59.70	-11.9	46,099	-0.03%
2022/07/19	28	58.26	9	58.02	58.10	19	44,897	0.04%
2022/07/18	45	60.36	150	60.59	59.10	-105	44,100	-0.24%	大賣/鉅額交易
2022/07/15	316	60.00	319	60.30	58.90	-3	42,995	-0.01%	大買/大賣/
2022/07/14	140	59.28	41	59.55	60.70	99	42,083	0.24%	大買/
2022/07/13	48	60.64	116	61.02	58.40	-68	40,525	-0.17%	大賣/
2022/07/12	57	59.51	30.3	59.43	57.60	26.7	38,521	0.07%
2022/07/11	73	60.51	68	60.08	60.90	5	36,860	0.01%
2022/07/08	393	61.85	394.1	60.27	60.50	-1.1	35,597	0.00%	大買/大賣/
2022/07/07	148.1	60.12	130	59.34	61.70	18.1	33,181	0.05%	大買/大賣/
2022/07/06	113	60.12	87	59.33	56.90	26	30,092	0.09%	大買/
2022/07/05	72	58.69	111.1	58.99	60.70	-39.1	26,355	-0.15%	大賣/
2022/07/04	131	51.94	132	52.71	55.20	-1	24,146	0.00%	大買/大賣/
2022/07/01	37.4	50.68	40	50.57	50.20	-2.6	22,541	-0.01%
2022/06/30	39	49.16	63	49.41	48.90	-24	20,532	-0.12%
2022/06/29	43	53.41	12.5	54.37	52.00	30.5	19,418	0.16%
2022/06/28	126	58.64	130	58.92	57.70	-4	17,930	-0.02%	大買/大賣/
2022/06/27	15	57.53	11	57.52	57.80	4	15,291	0.03%
2022/06/24	11	50.80	30.2	52.11	52.60	-19.2	14,754	-0.13%
2022/06/23	46.1	48.22	38	48.81	47.90	8.1	14,113	0.06%
2022/06/22	38	48.16	40	48.73	49.70	-2	13,272	-0.02%
2022/06/21	3	45.43	8	45.33	46.30	-5	11,791	-0.04%
2022/06/20	6	42.93	0	0.00	42.10	6	11,763	0.05%
2022/06/17	1	44.00	20	44.64	44.00	-19	11,742	-0.16%
2022/06/16	5.1	46.45	8	46.23	45.05	-2.9	11,870	-0.02%
2022/06/15	2	45.60	2	46.15	45.75	0	11,921	0.00%
2022/06/14	2	45.65	0	0.00	46.45	2	12,146	0.02%
2022/06/13	8.2	45.78	4	45.79	45.60	4.2	12,401	0.03%
2022/06/10	2	47.63	0	0.00	47.40	2	12,611	0.02%
2022/06/08	3	48.60	0	0.00	48.05	3	13,083	0.02%
2022/06/07	3	48.60	0	0.00	48.15	3	13,501	0.02%
2022/06/06	0	0.00	3	49.00	49.00	-3	13,971	-0.02%
2022/06/02	40	49.89	44	49.46	49.25	-4	14,489	-0.03%
2022/06/01	10	50.30	10	49.80	49.55	0	14,792	0.00%
2022/05/31	0	0.00	1	49.50	50.00	-1	15,290	-0.01%
2022/05/30	0	0.00	3	48.23	48.15	-3	16,732	-0.02%
2022/05/27	2	47.90	7	47.63	47.05	-5	17,646	-0.03%
2022/05/25	1	45.85	6	45.88	46.00	-5	18,054	-0.03%
2022/05/23	0	47.60	0	0.00	47.30	0	18,733	0.00%
2022/05/20	1	46.70	2	47.15	47.00	-1	19,058	-0.01%
2022/05/19	1	46.25	4	46.09	46.70	-3	19,154	-0.02%
2022/05/18	1	46.70	15	46.75	47.20	-14	19,316	-0.07%
2022/05/17	0	0.00	4	46.83	47.20	-4	19,454	-0.02%
2022/05/16	1	46.70	1	45.65	45.70	0	19,732	0.00%
2022/05/13	19	45.97	8	45.96	45.90	11	19,998	0.06%
2022/05/12	7	45.46	2	44.95	44.95	5	20,310	0.02%
2022/05/11	0	0.00	3.1	45.29	46.15	-3.1	20,437	-0.02%
2022/05/10	14	46.28	16	46.00	46.45	-2	20,644	-0.01%
2022/05/09	7	46.46	1	45.65	45.65	6	21,260	0.03%
2022/05/06	6	50.03	2	49.48	49.95	4	21,534	0.02%
2022/05/05	19	50.89	21	50.99	51.00	-2	22,316	-0.01%
2022/05/04	2	49.15	2	49.25	49.30	0	22,796	0.00%
2022/05/03	4	47.50	4	48.43	48.45	0	23,723	0.00%
2022/04/29	6	49.57	1	47.60	47.60	5	24,171	0.02%
2022/04/28	0	0.00	7	48.66	48.60	-7	24,509	-0.03%
2022/04/27	3	47.87	1	47.30	48.60	2	24,884	0.01%
2022/04/26	14	49.26	3	49.20	49.80	11	25,059	0.04%
2022/04/25	4.1	49.15	0	0.00	48.75	4.1	25,311	0.02%
2022/04/22	8.1	51.07	3	51.40	51.10	5.1	25,912	0.02%
2022/04/21	5	52.58	2	53.00	53.00	3	26,781	0.01%
2022/04/20	8	53.86	20	53.34	53.10	-12	27,371	-0.04%
2022/04/19	2	53.65	2	53.20	53.20	0	28,103	0.00%
2022/04/18	0	0.00	2	53.50	53.20	-2	29,264	-0.01%
2022/04/15	5	54.38	2	54.50	54.20	3	29,725	0.01%
2022/04/14	1	57.00	6	56.22	56.10	-5	30,518	-0.02%
2022/04/13	8	56.69	3	57.07	56.60	5	31,079	0.02%
2022/04/12	1	55.50	2	54.65	54.00	-1	31,573	0.00%
2022/04/11	13.1	55.06	9	54.28	54.00	4.1	32,647	0.01%
2022/04/08	10	56.23	7	57.16	56.70	3	33,380	0.01%
2022/04/07	4.2	56.50	2	58.70	55.70	2.2	33,765	0.01%
2022/04/01	2	58.40	2.4	59.17	60.00	-0.4	35,009	0.00%
2022/03/31	0.1	60.70	20	59.10	59.20	-20	35,554	-0.06%
2022/03/30	22	60.72	4	60.30	60.30	18	37,297	0.05%
2022/03/29	8	59.86	8.1	59.79	59.80	-0.1	38,605	0.00%
2022/03/28	2	58.25	11	59.35	59.70	-9	40,366	-0.02%
2022/03/25	2	60.00	15	60.50	59.30	-13	41,209	-0.03%
2022/03/24	19	61.31	5	60.62	61.80	14	42,122	0.03%
2022/03/23	3	60.20	3	59.97	59.70	0	42,768	0.00%
2022/03/22	1	58.70	1	59.10	59.30	0	43,683	0.00%
2022/03/21	3	59.53	3	59.00	58.50	0	44,434	0.00%
2022/03/18	5	58.32	7	58.44	58.50	-2	44,939	0.00%
2022/03/17	3	58.10	18	58.57	58.60	-15	45,225	-0.03%
2022/03/16	3	55.93	104	56.23	56.20	-101	45,677	-0.22%	大賣/鉅額交易
2022/03/15	9	55.80	17	56.05	55.60	-8	46,642	-0.02%
2022/03/14	1	57.50	2	57.75	57.70	-1	47,603	0.00%
2022/03/11	3	57.47	3	57.57	57.80	0	49,421	0.00%
2022/03/10	4	58.25	6.4	58.15	58.10	-2.4	50,458	0.00%
2022/03/09	10	56.75	8	56.05	56.10	2	52,280	0.00%
2022/03/08	39	59.05	17	58.06	56.80	22	53,122	0.04%
2022/03/07	21.2	61.49	21	61.84	60.10	0.2	53,870	0.00%
2022/03/04	5	64.82	40.1	65.60	64.30	-35.1	54,730	-0.06%
2022/03/03	96.1	67.22	80	68.33	65.40	16.1	55,378	0.03%
2022/03/02	115	65.56	21	66.10	66.90	94	55,289	0.17%	大買/
2022/03/01	4	59.70	7	60.33	60.90	-3	56,108	-0.01%
2022/02/25	11	58.97	7	57.84	57.90	4	56,859	0.01%
2022/02/24	18.2	59.23	18	59.08	57.70	0.2	58,297	0.00%
2022/02/23	3	62.00	1	62.30	62.10	2	58,653	0.00%
2022/02/22	4	62.45	0	0.00	61.50	4	61,135	0.01%
2022/02/21	11	64.81	0	0.00	64.40	11	62,116	0.02%
2022/02/18	6	64.80	4.1	65.29	65.80	1.9	64,354	0.00%
2022/02/17	6	64.78	9	65.23	65.20	-3	66,364	0.00%
2022/02/16	17	64.82	7	64.91	64.40	10	69,945	0.01%
2022/02/15	13	64.16	2	64.10	63.00	11	72,472	0.02%
2022/02/14	9.1	64.34	6	64.07	63.90	3.1	72,684	0.00%
2022/02/11	3	67.77	5	67.66	68.30	-2	72,541	0.00%
2022/02/10	3	67.90	2	68.30	67.70	1	72,614	0.00%
2022/02/09	5	68.82	14	68.41	67.90	-9	72,466	-0.01%
2022/02/08	27	66.40	27	66.32	66.90	0	71,804	0.00%
2022/02/07	13.2	64.35	29	64.57	67.00	-15.8	71,431	-0.02%
2022/01/26	8	63.96	2	64.00	63.80	6	70,997	0.01%
2022/01/25	20	64.09	4	64.35	62.60	16	70,780	0.02%
2022/01/24	8.3	67.44	3	67.00	67.00	5.3	70,115	0.01%
2022/01/21	3.1	69.64	21	68.88	69.10	-17.9	69,798	-0.03%
2022/01/20	6.1	68.87	75	68.19	69.20	-68.9	69,315	-0.10%
2022/01/19	16	69.80	6	69.85	69.90	10	69,702	0.01%
2022/01/18	12	70.82	9	70.88	70.50	3	70,003	0.00%
2022/01/17	11	71.21	42	71.52	70.60	-31	72,127	-0.04%
2022/01/14	45.4	68.12	44	68.04	69.00	1.4	75,490	0.00%
2022/01/13	28.1	71.29	26	71.78	71.00	2.1	76,728	0.00%
2022/01/12	15	72.72	23	72.60	72.00	-8	76,617	-0.01%
2022/01/11	14.5	74.93	18	74.62	72.30	-3.5	76,497	0.00%
2022/01/10	18	78.32	23	79.13	79.60	-5	75,611	-0.01%
2022/01/07	25.2	79.56	75.2	79.68	78.00	-50	75,101	-0.07%
2022/01/06	12	80.64	9	81.42	82.00	3	74,186	0.00%
2022/01/05	10	84.04	5	82.92	81.60	5	73,565	0.01%
2022/01/04	19	86.20	10	86.95	84.60	9	72,904	0.01%
2022/01/03	25	85.79	43	86.19	86.00	-18	71,769	-0.03%
2021/12/30	12	84.54	9	84.40	84.80	3	70,921	0.00%
2021/12/29	79	84.29	16	84.54	85.80	63	70,467	0.09%
2021/12/28	14	83.53	18	85.01	83.00	-4	69,792	-0.01%
2021/12/27	28	86.23	13	86.44	85.60	15	69,030	0.02%
2021/12/24	70	87.46	67.1	88.03	86.40	2.9	68,493	0.00%
2021/12/23	82.1	86.80	31.2	86.03	87.10	50.9	66,633	0.08%
2021/12/22	124	84.98	142.9	85.68	83.80	-18.9	65,222	-0.03%	大買/大賣/
2021/12/21	74	83.56	40.3	84.21	83.00	33.7	63,397	0.05%
2021/12/20	53.1	83.60	44.3	83.03	84.90	8.8	62,609	0.01%
2021/12/17	23	81.54	16	80.99	80.80	7	61,374	0.01%
2021/12/16	31	81.94	35.8	81.98	83.30	-4.8	60,439	-0.01%
2021/12/15	29.4	78.53	29	77.89	80.10	0.4	59,346	0.00%
2021/12/14	30.4	76.31	30	76.92	75.70	0.4	58,582	0.00%
2021/12/13	13	81.28	11.5	80.81	80.10	1.5	57,890	0.00%
2021/12/10	13	81.13	16	81.17	80.70	-3	57,413	-0.01%
2021/12/09	39	82.27	21.1	83.16	81.30	17.9	56,784	0.03%
2021/12/08	14	84.37	19	85.19	81.30	-5	55,622	-0.01%
2021/12/07	80.3	86.68	150.5	85.53	84.00	-70.2	54,330	-0.13%	大賣/
2021/12/06	70	84.75	58	85.24	86.10	12	52,273	0.02%
2021/12/03	25.5	85.69	39	85.48	85.20	-13.5	50,932	-0.03%
2021/12/02	152.4	82.97	43	81.78	80.20	109.4	48,676	0.22%	大買/鉅額交易
2021/12/01	31.5	82.29	44.5	81.29	83.40	-13	47,284	-0.03%
2021/11/30	22	80.98	11	79.72	77.50	11	45,911	0.02%
2021/11/29	40.1	75.40	36	75.03	78.00	4.1	44,541	0.01%
2021/11/26	17.1	79.63	23.2	78.62	77.80	-6.1	43,241	-0.01%
2021/11/25	49.8	82.72	34	82.98	81.00	15.8	41,666	0.04%
2021/11/24	21	79.69	38	79.34	79.40	-17	39,840	-0.04%
2021/11/23	46.7	80.20	33.2	80.76	78.40	13.5	38,800	0.03%
2021/11/22	24	88.00	15.1	88.22	86.70	9	36,977	0.02%
2021/11/19	200.2	90.00	200.1	89.80	87.60	0.2	35,950	0.00%	大買/大賣/
2021/11/18	62.1	86.54	62	86.65	86.10	0.1	33,342	0.00%
2021/11/17	63.3	85.17	51.1	85.31	87.50	12.2	31,980	0.04%
2021/11/16	176.1	87.21	213	87.56	82.10	-36.9	29,613	-0.12%	大買/大賣/
2021/11/15	358.3	91.12	303.1	90.45	90.90	55.2	27,416	0.20%	大買/大賣/
2021/11/12	121.5	86.91	126	86.67	90.90	-4.5	23,622	-0.02%	大買/大賣/
2021/11/11	19	84.21	11	81.55	82.70	8	20,738	0.04%
2021/11/10	1	89.00	14	85.96	89.60	-13	20,223	-0.06%
2021/11/09	5	80.78	1.1	83.79	81.50	3.9	19,998	0.02%
2021/11/08	0	0.00	9	74.00	77.00	-9	19,674	-0.05%
2021/11/05	2	67.70	1	65.30	70.00	1	19,478	0.01%
2021/11/04	4	69.17	0	0.00	67.00	4	19,373	0.02%
2021/11/03	4.1	67.11	8.6	66.51	71.20	-4.5	19,313	-0.02%
2021/11/02	3	72.97	24	67.92	68.20	-21	18,997	-0.11%
2021/11/01	2	70.06	5.3	71.48	72.10	-3.3	18,681	-0.02%
2021/10/29	9	63.71	10.5	65.60	65.60	-1.5	18,466	-0.01%
2021/10/28	6	59.67	6	59.13	59.70	0	18,452	0.00%
2021/10/27	28	59.99	7	60.06	60.00	21	18,184	0.12%
2021/10/26	9	55.60	13.1	56.19	58.30	-4.1	17,528	-0.02%
2021/10/25	35	52.88	34.5	52.62	53.00	0.5	16,933	0.00%
2021/10/22	259.6	51.73	187.1	51.59	52.50	72.5	14,480	0.50%	大買/大賣/
2021/10/21	102.5	47.64	216	47.39	48.25	-113.5	10,349	-1.10%	大買/大賣/鉅額交易
2021/10/20	8	42.97	15	41.45	43.90	-7	8,083	-0.09%
2021/10/19	41	39.45	36	39.47	39.95	5	7,487	0.07%
2021/10/18	30	37.34	6	38.30	38.40	24	6,797	0.35%
2021/10/15	6	34.92	4	35.06	34.95	2	6,498	0.03%
2021/10/13	3	33.85	1	34.00	33.95	2	6,504	0.03%
2021/10/12	0	0.00	11	34.22	34.35	-11	6,507	-0.17%
2021/10/08	0	35.10	0	0.00	34.85	0	6,549	0.00%
2021/10/07	0	35.53	0	0.00	35.95	0	6,559	0.00%
2021/10/05	10	34.55	0	0.00	35.00	10	6,642	0.15%
2021/10/01	2	36.10	5	35.60	34.90	-3	6,716	-0.04%
2021/09/30	1	36.90	5	36.60	36.80	-4	6,735	-0.06%
2021/09/29	5	37.02	6	37.38	36.65	-1	6,833	-0.01%
2021/09/28	7	38.19	0	0.00	38.35	7	6,804	0.10%
2021/09/27	6	39.08	14	38.98	37.85	-8	6,787	-0.12%
2021/09/23	1	36.50	0	0.00	36.95	1	6,777	0.01%
2021/09/22	2	36.00	16	36.22	36.15	-14	6,928	-0.20%
2021/09/17	27	38.11	1	38.40	37.40	26	7,059	0.37%
2021/09/16	20	37.89	5	38.03	38.40	15	6,981	0.21%
2021/09/15	1	36.50	5	36.56	36.15	-4	6,894	-0.06%
2021/09/14	7	37.50	3	37.35	36.90	4	6,957	0.06%
2021/09/13	0	0.00	3	36.35	37.85	-3	6,938	-0.04%
2021/09/08	1	34.45	1	34.40	34.40	0	7,245	0.00%
2021/09/07	0	0.00	1	35.25	34.70	-1	7,448	-0.01%
2021/09/02	1	36.15	0	0.00	35.55	1	8,282	0.01%
2021/09/01	1	36.05	0	0.00	36.05	1	8,516	0.01%
2021/08/27	1	35.35	0	0.00	35.15	1	8,678	0.01%
2021/08/26	2	35.25	0	0.00	35.15	2	8,741	0.02%
2021/08/24	1	35.30	2	35.63	35.25	-1	9,016	-0.01%
2021/08/23	2	35.55	0	0.00	35.50	2	9,076	0.02%
2021/08/20	2	34.65	0	0.00	34.65	2	9,169	0.02%
2021/08/17	2	36.05	12	35.70	35.35	-10	9,273	-0.11%
2021/08/16	1	36.35	0	0.00	36.40	1	9,332	0.01%
2021/08/13	0	0.00	1	37.10	37.00	-1	9,400	-0.01%
2021/08/11	1	38.15	1	38.00	37.80	0	9,679	0.00%
2021/08/10	0.1	39.35	1	39.15	38.90	-0.9	9,767	-0.01%
2021/08/09	4	38.76	4	38.95	38.60	0	9,968	0.00%
2021/08/06	14	41.44	32	41.14	40.35	-18	10,073	-0.18%
2021/08/05	10	41.40	3	41.80	41.90	7	10,230	0.07%
2021/08/04	11	41.33	1	41.50	41.55	10	10,568	0.09%
2021/08/03	2	40.68	4	40.92	41.45	-2	10,726	-0.02%
2021/08/02	14	39.52	16	39.69	39.95	-2	10,541	-0.02%
2021/07/30	4	39.25	6	38.92	39.25	-2	10,549	-0.02%
2021/07/29	1	36.25	1	37.75	37.90	0	10,492	0.00%
2021/07/27	3	37.95	0	0.00	36.75	3	11,139	0.03%
2021/07/26	4	37.40	0	0.00	38.00	4	11,536	0.03%
2021/07/23	2	37.65	1	37.20	37.20	1	11,968	0.01%
2021/07/22	4	36.75	0	0.00	36.80	4	12,402	0.03%
2021/07/21	0	0.00	20	36.10	36.45	-20	12,772	-0.16%
2021/07/19	0	0.00	3	37.35	37.50	-3	14,204	-0.02%
2021/07/15	20	37.45	0	0.00	38.05	20	15,033	0.13%
2021/07/14	1	36.70	25	36.94	36.60	-24	15,345	-0.16%
2021/07/13	1	37.25	0	0.00	37.40	1	16,141	0.01%
2021/07/12	4	38.11	0	0.00	37.80	4	16,954	0.02%
2021/07/09	3	37.77	10	37.99	37.80	-7	17,653	-0.04%
2021/07/08	8	37.87	3	38.85	37.95	5	17,835	0.03%
2021/07/07	12	38.58	1.1	38.77	38.15	10.9	18,004	0.06%
2021/07/06	3	39.05	10	39.00	38.30	-7	18,135	-0.04%
2021/07/05	0	0.00	1	40.10	39.75	-1	18,084	-0.01%
2021/07/02	3	38.88	2	39.15	38.85	1	18,091	0.01%
2021/07/01	3	38.67	1	38.50	38.45	2	18,302	0.01%
2021/06/30	3	39.55	1	39.30	39.30	2	18,294	0.01%
2021/06/29	2	39.33	1	40.90	39.20	1	18,468	0.01%
2021/06/28	2	41.35	1	41.20	41.05	1	18,540	0.01%
2021/06/25	2	40.70	0	0.00	40.50	2	18,401	0.01%
2021/06/24	2	40.90	101	41.10	40.85	-99	18,544	-0.53%	大賣/
2021/06/23	10	40.00	3	40.62	40.80	7	18,455	0.04%
2021/06/22	4	40.43	5	40.80	39.50	-1	18,352	-0.01%
2021/06/21	20	40.10	24	39.03	40.35	-4	18,246	-0.02%
2021/06/18	8	40.15	5	41.14	39.95	3	18,080	0.02%
2021/06/17	101	40.19	2	39.33	40.60	99	17,986	0.55%	大買/
2021/06/16	4	40.90	0	0.00	40.10	4	17,926	0.02%
2021/06/15	4	41.01	14	41.46	41.95	-10	17,718	-0.06%
2021/06/11	7	38.83	6	38.97	40.00	1	17,336	0.01%
2021/06/10	3	37.45	2	38.00	38.15	1	17,007	0.01%
2021/06/09	37	37.38	23	37.31	37.20	14	16,904	0.08%
2021/06/08	3	36.05	0	0.00	36.30	3	16,667	0.02%
2021/06/07	2	36.30	22	35.55	35.85	-20	16,735	-0.12%
2021/06/04	3.1	36.87	2	36.65	36.65	1.1	16,664	0.01%
2021/06/02	7	36.90	2.1	36.43	36.40	4.9	16,689	0.03%
2021/06/01	8	37.51	6	37.91	37.25	2	16,592	0.01%
2021/05/28	1	36.40	0	0.00	36.40	1	16,429	0.01%
2021/05/27	0	0.00	2	35.93	36.20	-2	16,365	-0.01%
2021/05/26	15	35.77	10	35.50	35.75	5	16,338	0.03%
2021/05/25	10	35.70	1	35.65	35.50	9	16,250	0.06%
2021/05/24	13	35.48	0	0.00	35.25	13	16,189	0.08%
2021/05/20	6.1	34.85	4	34.08	33.70	2.1	16,144	0.01%
2021/05/19	12	34.09	10	33.84	34.25	2	15,972	0.01%
2021/05/18	8	33.69	2	33.98	34.25	6	15,837	0.04%
2021/05/17	1	32.50	8	32.94	32.10	-7	15,722	-0.04%
2021/05/14	1	34.33	1	34.45	34.50	0	15,490	0.00%
2021/05/13	4	35.33	15.7	35.48	35.05	-11.7	15,242	-0.08%
2021/05/12	15	36.92	3	36.87	36.25	12	14,940	0.08%
2021/05/11	6	38.47	29	38.48	38.00	-23	14,462	-0.16%
2021/05/10	17	40.69	8	40.60	40.55	9	14,152	0.06%
2021/05/07	20	40.30	3	40.18	40.50	17	14,117	0.12%
2021/05/06	2	39.45	3	39.65	39.65	-1	13,953	-0.01%
2021/05/05	5	40.76	2	40.40	39.45	3	13,762	0.02%
2021/05/04	7	42.12	28.1	40.49	40.60	-21.1	13,491	-0.16%
2021/05/03	8	43.31	13	42.93	42.15	-5	12,947	-0.04%
2021/04/29	7.1	42.70	4	42.51	41.60	3.1	12,558	0.02%
2021/04/28	8	43.90	6	44.96	43.10	2	12,112	0.02%
2021/04/27	1	43.00	2	43.05	43.15	-1	11,739	-0.01%
2021/04/26	51	44.11	50	44.03	44.70	1	11,342	0.01%
2021/04/23	4	40.03	12	40.87	41.80	-8	10,462	-0.08%
2021/04/22	18	38.63	37	38.67	38.00	-19	9,884	-0.19%
2021/04/21	20	41.01	8	40.99	40.60	12	9,433	0.13%
2021/04/20	3	39.17	2	39.95	39.95	1	9,050	0.01%
2021/04/19	19.1	40.43	40	40.84	40.10	-21	8,710	-0.24%
2021/04/16	22	38.31	237	38.08	39.45	-215	7,903	-2.72%	大賣/鉅額交易
2021/04/15	204	35.88	17	35.88	35.90	187	7,040	2.66%	大買/鉅額交易
2021/04/14	0	0.00	1	32.40	32.65	-1	6,352	-0.02%
2021/04/13	5	33.47	37	33.36	33.10	-32	6,203	-0.52%
2021/04/12	19	32.62	8	32.18	32.80	11	5,987	0.18%
2021/04/09	3	31.50	1	31.60	31.50	2	5,789	0.03%
2021/04/08	1	31.55	8	31.44	31.45	-7	5,763	-0.12%
2021/04/07	5	31.45	1	31.95	31.45	4	5,728	0.07%
2021/04/06	1	30.95	2	31.15	30.95	-1	5,545	-0.02%
2021/04/01	4	31.20	3	31.02	31.20	1	5,507	0.02%
2021/03/31	2	30.90	0	0.00	30.85	2	5,291	0.04%
2021/03/30	5	29.57	0	0.00	29.70	5	5,047	0.10%
2021/03/29	2	29.85	2	29.90	29.70	0	5,032	0.00%
2021/03/25	3	29.05	0	0.00	28.90	3	4,959	0.06%
2021/03/24	0	0.00	1	29.10	29.05	-1	5,108	-0.02%
2021/03/23	6	29.08	2	29.15	29.00	4	5,115	0.08%
2021/03/22	1	29.20	6	29.20	29.20	-5	5,117	-0.10%
2021/03/18	6	28.57	0	0.00	28.55	6	5,078	0.12%
2021/03/17	1	28.60	0	0.00	28.50	1	5,164	0.02%
2021/03/16	0	0.00	1	28.90	28.80	-1	5,284	-0.02%
2021/03/12	2	28.80	0	0.00	28.75	2	5,570	0.04%
2021/03/09	1	27.95	0	0.00	28.05	1	5,996	0.02%
2021/03/08	5	28.10	6	28.22	28.10	-1	6,033	-0.02%
2021/03/05	2	28.60	0	0.00	28.55	2	6,024	0.03%
2021/03/02	1	28.80	3	29.25	28.60	-2	6,130	-0.03%
2021/02/26	3	28.80	3	28.92	29.00	0	6,252	0.00%
2021/02/24	0	0.00	1	28.95	28.75	-1	6,335	-0.02%
2021/02/23	2	28.95	1	29.05	29.05	1	6,537	0.02%
2021/02/22	0	0.00	11	29.35	29.35	-11	6,546	-0.17%
2021/02/19	5	28.35	1	28.35	28.30	4	6,546	0.06%
2021/02/18	1	28.40	2	28.50	28.60	-1	6,541	-0.02%
2021/02/05	0	0.00	2	28.00	28.00	-2	6,498	-0.03%
2021/02/02	0	0.00	48	28.15	28.30	-48	6,595	-0.73%
2021/01/29	1	27.95	1	28.30	28.45	0	6,598	0.00%
2021/01/27	0	0.00	0.1	28.30	28.20	-0.1	6,506	0.00%
2021/01/25	2	28.25	3	28.20	28.25	-1	6,474	-0.02%
2021/01/22	22	28.01	0	0.00	27.85	22	6,458	0.34%
2021/01/21	28	28.10	0	0.00	28.00	28	6,408	0.44%
2021/01/20	5.1	28.61	0	0.00	28.30	5.1	6,375	0.08%
2021/01/18	0	0.00	1	29.20	29.40	-1	6,285	-0.02%
2021/01/15	1	29.60	103	29.60	29.80	-102	6,253	-1.63%	大賣/鉅額交易
2021/01/14	100	30.14	0	0.00	30.10	100	6,205	1.61%
2021/01/12	1	29.50	0	0.00	29.40	1	6,141	0.02%
2021/01/11	0	0.00	5	29.89	30.10	-5	6,098	-0.08%
2021/01/07	0	0.00	1	30.15	29.95	-1	5,996	-0.02%
2021/01/06	2	30.98	3	30.10	30.00	-1	5,955	-0.02%
2021/01/04	1	30.75	1	31.20	31.40	0	5,805	0.00%
2020/12/30	1	31.20	0	0.00	31.25	1	5,816	0.02%
2020/12/28	0	0.00	3	30.65	31.20	-3	5,705	-0.05%
2020/12/25	0	0.00	9	30.73	30.55	-9	5,630	-0.16%
2020/12/24	3	30.50	6	30.58	30.30	-3	5,600	-0.05%
2020/12/23	4	30.30	3	30.30	30.30	1	5,603	0.02%
2020/12/22	0	0.00	1	30.10	30.05	-1	5,630	-0.02%
2020/12/21	6	31.00	0	0.00	30.70	6	5,620	0.11%
2020/12/18	8	32.03	6	31.91	31.35	2	5,590	0.04%
2020/12/16	0	0.00	1	30.90	31.25	-1	5,463	-0.02%
2020/12/15	1	30.55	0	0.00	30.55	1	5,455	0.02%
2020/12/14	3	31.22	5	31.35	31.45	-2	5,418	-0.04%
2020/12/11	3	31.27	12	31.13	30.90	-9	5,397	-0.17%
2020/12/10	8	31.96	0	0.00	31.60	8	5,361	0.15%
2020/12/09	14	32.32	10	32.44	32.45	4	5,222	0.08%
2020/12/08	14	32.13	13	32.41	31.80	1	5,085	0.02%
2020/12/07	2	31.60	4	31.44	31.70	-2	5,005	-0.04%
2020/12/04	7	31.43	1	31.30	31.30	6	4,944	0.12%
2020/12/03	11	32.26	3	32.50	32.05	8	4,829	0.17%
2020/12/02	1	31.35	0	0.00	31.50	1	4,736	0.02%
2020/12/01	1	31.30	3	31.45	31.30	-2	4,723	-0.04%
2020/11/30	0	0.00	102	31.20	31.30	-102	4,715	-2.16%	大賣/鉅額交易
2020/11/27	6	30.93	0.1	31.20	31.00	5.9	4,718	0.12%
2020/11/26	5	30.80	1	30.70	30.95	4	4,708	0.08%
2020/11/25	0	0.00	3	30.78	30.60	-3	4,826	-0.06%
2020/11/23	1	30.35	0	0.00	30.25	1	4,833	0.02%
2020/11/20	0	0.00	2	30.40	30.45	-2	4,811	-0.04%
2020/11/19	2	29.45	5	29.55	29.50	-3	4,603	-0.07%
2020/11/18	1	29.30	4	28.96	29.40	-3	4,566	-0.07%
2020/11/16	0	0.00	6	28.58	28.55	-6	4,604	-0.13%
2020/11/13	3	28.65	0	0.00	28.60	3	4,612	0.07%
2020/11/12	3	28.80	0	0.00	28.80	3	4,618	0.06%
2020/11/10	0	0.00	3	29.25	29.30	-3	4,643	-0.06%
2020/11/09	5	28.80	0	0.00	28.60	5	4,601	0.11%
2020/11/03	1	28.75	0	0.00	28.65	1	4,771	0.02%
2020/10/29	0	0.00	5	29.10	28.80	-5	5,076	-0.10%
2020/10/27	1	29.40	0	0.00	29.25	1	5,119	0.02%
2020/10/22	0	0.00	2	28.60	28.70	-2	5,302	-0.04%
2020/10/21	0	0.00	15	28.81	28.75	-15	5,398	-0.28%
2020/10/20	0	0.00	1	28.70	28.70	-1	5,507	-0.02%
2020/10/16	1	28.95	0	0.00	28.60	1	5,630	0.02%
2020/10/12	0	0.00	15	29.25	29.20	-15	5,949	-0.25%
2020/10/08	0	0.00	10	29.50	29.20	-10	6,003	-0.17%
2020/10/07	31	29.90	1	29.55	29.50	30	6,051	0.50%
2020/10/05	5	28.70	0	0.00	28.90	5	6,176	0.08%
2020/09/30	2	28.65	5	28.60	28.60	-3	6,314	-0.05%
2020/09/25	2	28.45	1	28.15	28.35	1	6,782	0.01%
2020/09/24	1	28.60	0	0.00	28.35	1	6,839	0.01%
2020/09/23	0	0.00	1	29.45	29.30	-1	6,911	-0.01%
2020/09/22	3	29.80	25	29.75	29.60	-22	7,288	-0.30%
2020/09/21	0	0.00	18	30.56	30.15	-18	7,600	-0.24%
2020/09/18	14	30.20	0	0.00	30.10	14	7,613	0.18%
2020/09/17	3	30.35	0	0.00	30.25	3	7,653	0.04%
2020/09/16	0	0.00	72	30.65	30.50	-72	7,675	-0.94%
2020/09/15	20	30.70	0	0.00	30.70	20	7,687	0.26%
2020/09/09	122	30.91	4	30.65	31.00	118	8,241	1.43%	大買/鉅額交易
2020/09/08	1	30.60	0	0.00	30.45	1	8,310	0.01%
2020/09/07	32	30.95	1	31.70	31.00	31	8,379	0.37%
2020/09/04	0	0.00	5	30.55	30.60	-5	8,293	-0.06%
2020/09/02	3	31.08	0	0.00	30.80	3	8,260	0.04%
2020/09/01	12	30.45	0	0.00	30.45	12	8,207	0.15%
2020/08/28	1	29.90	0	0.00	30.00	1	8,058	0.01%
2020/08/25	0	0.00	8	28.95	28.95	-8	7,929	-0.10%
2020/08/20	20	28.80	0	0.00	28.10	20	8,171	0.24%
2020/08/17	0	0.00	1	30.15	30.20	-1	8,289	-0.01%
2020/08/14	0	0.00	3	29.95	30.00	-3	8,261	-0.04%
2020/08/12	3	29.90	0	0.00	29.75	3	8,262	0.04%
2020/08/11	0	0.00	18	30.38	30.15	-18	8,251	-0.22%
2020/08/04	1	30.05	1	30.50	30.35	0	8,116	0.00%
2020/08/03	1	30.25	1	29.90	29.85	0	8,021	0.00%
2020/07/31	0	0.00	1	29.75	29.90	-1	8,109	-0.01%
2020/07/30	3	29.95	0	0.00	29.90	3	8,131	0.04%
2020/07/28	0	0.00	4	29.15	28.95	-4	8,104	-0.05%
2020/07/27	0	0.00	1	30.20	30.05	-1	8,020	-0.01%
2020/07/24	3	30.75	2	30.78	30.75	1	7,968	0.01%
2020/07/23	3	30.90	0	0.00	30.90	3	7,898	0.04%
2020/07/22	6	31.40	1	31.25	31.25	5	7,899	0.06%
2020/07/20	6	31.04	0	0.00	31.50	6	7,808	0.08%
2020/07/17	1	30.90	0	0.00	31.00	1	7,761	0.01%
2020/07/16	8	31.52	7	31.11	31.15	1	7,761	0.01%
2020/07/10	5	31.73	3	31.70	31.30	2	7,843	0.03%
2020/07/09	2	33.05	1	32.95	32.90	1	7,741	0.01%
2020/07/08	0	0.00	11	33.43	33.45	-11	7,696	-0.14%
2020/07/07	4	33.20	3	33.00	32.95	1	7,652	0.01%
2020/07/06	4	33.21	6	33.19	33.10	-2	7,565	-0.03%
2020/07/03	5	32.73	4	32.70	32.40	1	7,551	0.01%
2020/07/02	0	0.00	1	33.00	32.50	-1	7,536	-0.01%
2020/07/01	22	33.23	8	33.01	32.35	14	7,466	0.19%
2020/06/30	10	31.63	14	31.67	33.15	-4	7,086	-0.06%
2020/06/29	6	30.10	6	30.28	30.15	0	6,816	0.00%
2020/06/24	0	0.00	1	30.85	30.50	-1	6,829	-0.01%
2020/06/23	2	30.60	2	30.60	30.60	0	6,858	0.00%
2020/06/22	0	0.00	1	30.50	30.50	-1	6,869	-0.01%
2020/06/19	1	30.90	0	0.00	30.30	1	6,947	0.01%
2020/06/18	0	0.00	1	30.75	30.80	-1	6,746	-0.01%
2020/06/17	3	30.75	5	30.83	30.75	-2	6,739	-0.03%
2020/06/16	1	30.05	0	0.00	30.00	1	6,809	0.01%
2020/06/15	1	30.20	13	29.87	29.70	-12	7,172	-0.17%
2020/06/11	2	30.30	2	30.30	29.85	0	7,204	0.00%
2020/06/02	1	30.10	0.2	30.00	30.00	0.9	7,759	0.01%
2020/05/29	0	0.00	1	30.00	30.50	-1	7,867	-0.01%
2020/05/28	2	29.80	1	29.60	29.60	1	8,077	0.01%
2020/05/27	3	30.62	9	30.84	30.70	-6	8,086	-0.07%
2020/05/26	0	0.00	6	30.00	30.00	-6	8,123	-0.07%
2020/05/25	0	0.00	1	29.40	29.50	-1	8,136	-0.01%
2020/05/22	0	0.00	9	28.25	28.10	-9	8,028	-0.11%
2020/05/20	0	0.00	2	28.90	28.70	-2	8,128	-0.02%
2020/05/14	4	28.85	1	28.30	28.20	3	8,040	0.04%
2020/05/13	0	0.00	2	29.30	29.15	-2	7,992	-0.03%
2020/05/12	1	29.00	0	0.00	29.10	1	7,979	0.01%
2020/05/11	4	29.08	7	28.97	28.90	-3	7,968	-0.04%
2020/05/08	6	28.94	0	0.00	28.90	6	7,937	0.08%
2020/05/07	12	28.86	2	28.90	29.10	10	7,925	0.13%
2020/05/06	0	0.00	1	30.00	29.70	-1	7,842	-0.01%
2020/05/05	1	29.45	2	29.85	29.40	-1	7,803	-0.01%
2020/05/04	3	29.37	0	0.00	29.25	3	7,814	0.04%
2020/04/30	1	30.00	7	30.05	30.00	-6	7,805	-0.08%
2020/04/28	0	0.00	6	30.37	29.95	-6	7,869	-0.08%
2020/04/27	0	0.00	3	29.87	30.00	-3	7,955	-0.04%
2020/04/24	4	29.16	0	0.00	29.15	4	7,894	0.05%
2020/04/23	1	28.80	0	0.00	28.80	1	7,896	0.01%
2020/04/22	6	28.65	10	29.00	28.60	-4	7,870	-0.05%
2020/04/21	5	28.91	1	29.25	28.80	4	7,852	0.05%
2020/04/20	0	0.00	1	30.20	30.05	-1	7,769	-0.01%
2020/04/17	8	30.30	2	30.05	30.05	6	7,769	0.08%
2020/04/16	2	30.80	1	31.35	31.20	1	7,613	0.01%
2020/04/15	4	31.30	14	31.84	31.20	-10	7,598	-0.13%
2020/04/14	6	30.64	1	30.50	30.60	5	7,525	0.07%
2020/04/13	0	0.00	11	30.53	30.60	-11	7,578	-0.15%
2020/04/09	1	29.70	1	29.85	29.70	0	7,544	0.00%
2020/04/08	3	30.35	1	30.55	30.35	2	7,478	0.03%
2020/04/07	2	29.15	1	29.05	29.25	1	7,348	0.01%
2020/04/06	0	0.00	5	29.20	29.35	-5	7,284	-0.07%
2020/04/01	3	28.90	0	0.00	28.90	3	7,353	0.04%
2020/03/31	0	0.00	1	28.45	28.40	-1	7,422	-0.01%
2020/03/30	1	28.00	0	0.00	28.30	1	7,425	0.01%
2020/03/27	1	29.10	5	29.10	27.95	-4	7,509	-0.05%
2020/03/25	4	29.21	0	0.00	28.90	4	8,151	0.05%
2020/03/24	1	28.45	1	28.55	28.40	0	8,194	0.00%
2020/03/23	1	27.85	0	0.00	27.70	1	8,536	0.01%
2020/03/20	6	30.27	12	29.90	29.45	-6	8,940	-0.07%
2020/03/19	4	28.11	2	27.90	28.40	2	9,253	0.02%
2020/03/18	2	27.60	4	28.18	26.95	-2	8,872	-0.02%
2020/03/17	3	26.95	0	0.00	26.95	3	9,000	0.03%
2020/03/16	8	28.45	3	28.23	27.00	5	8,874	0.06%
2020/03/13	12	28.98	1	29.15	29.75	11	8,709	0.13%
2020/03/12	1	34.50	0	0.00	32.10	1	8,506	0.01%
2020/03/11	2	35.35	1	36.05	34.85	1	8,348	0.01%
2020/03/09	5	36.33	4	36.13	35.60	1	8,248	0.01%
2020/03/06	0	0.00	4	37.39	37.55	-4	8,123	-0.05%
2020/03/05	5	36.99	3	37.87	36.90	2	8,060	0.02%
2020/03/04	1	37.05	1	37.20	37.65	0	7,951	0.00%
2020/03/03	1	37.20	4	37.65	37.45	-3	7,867	-0.04%
2020/03/02	4	35.53	11	36.01	36.40	-7	7,673	-0.09%
2020/02/27	18	35.28	1	35.55	35.00	17	7,547	0.23%
2020/02/26	0	0.00	5	35.74	36.50	-5	7,373	-0.07%
2020/02/25	1	34.50	1	34.75	34.90	0	7,202	0.00%
2020/02/24	3	34.90	1	35.00	34.90	2	7,183	0.03%
2020/02/21	4	35.58	4	35.94	35.45	0	7,171	0.00%
2020/02/20	2	34.95	5	35.20	35.30	-3	7,060	-0.04%
2020/02/19	1	34.65	1	34.80	34.70	0	7,049	0.00%
2020/02/18	6	34.92	1	35.15	34.75	5	7,057	0.07%
2020/02/17	0	0.00	3	34.40	34.60	-3	7,086	-0.04%
2020/02/14	0	0.00	3	34.52	34.40	-3	7,082	-0.04%
2020/02/13	3	34.20	7	34.24	34.15	-4	7,087	-0.06%
2020/02/10	0	0.00	1	33.30	33.05	-1	7,237	-0.01%
2020/02/07	0	0.00	2	33.35	33.35	-2	7,243	-0.03%
2020/02/05	3	33.50	5	33.91	33.60	-2	7,244	-0.03%
2020/02/03	4	32.44	1	32.75	33.00	3	7,249	0.04%
2020/01/31	4	34.34	3	34.70	34.25	1	7,189	0.01%
2020/01/30	3	34.85	4	34.60	34.20	-1	7,193	-0.01%
2020/01/20	1	37.95	0	0.00	37.55	1	7,143	0.01%
2020/01/17	2	37.90	4	37.91	37.80	-2	7,229	-0.03%
2020/01/16	1	37.40	4	37.43	37.70	-3	7,309	-0.04%
2020/01/15	2	37.60	2	38.00	37.35	0	7,445	0.00%
2020/01/14	2	37.50	1	37.45	37.80	1	7,433	0.01%
2020/01/13	6	36.94	4	37.23	37.50	2	7,430	0.03%
2020/01/10	1	36.85	1	36.45	36.65	0	7,450	0.00%
2020/01/09	7	36.65	4	36.80	36.95	3	7,461	0.04%
2020/01/08	4	36.46	6	36.36	36.15	-2	7,466	-0.03%
2020/01/07	2	37.23	2	37.40	37.00	0	7,476	0.00%
2020/01/03	2	38.03	2	38.15	38.15	0	7,509	0.00%
2020/01/02	2	38.45	0	0.00	38.35	2	7,550	0.03%
2019/12/31	1	38.35	0	0.00	38.45	1	7,597	0.01%
2019/12/30	13	38.50	3	38.48	38.35	10	7,685	0.13%
2019/12/27	8	38.68	3	38.70	38.50	5	7,650	0.07%
2019/12/26	5	38.35	0	0.00	38.40	5	7,510	0.07%
2019/12/24	10	38.97	5	39.07	38.75	5	7,452	0.07%
2019/12/23	17	39.95	67	40.06	39.20	-50	7,343	-0.68%
2019/12/20	1	38.95	9	39.01	39.00	-8	6,899	-0.12%
2019/12/19	6	38.32	6	38.48	38.50	0	6,622	0.00%
2019/12/18	11	38.49	2	38.85	38.10	9	6,490	0.14%
2019/12/17	12	38.26	12	38.51	38.00	0	6,134	0.00%
2019/12/16	8	37.12	19	38.19	39.10	-11	5,802	-0.19%
2019/12/13	1	35.75	8	36.05	35.55	-7	5,577	-0.13%
2019/12/12	12	36.83	7	36.66	36.40	5	5,540	0.09%
2019/12/10	0	0.00	5	35.70	35.45	-5	5,328	-0.09%
2019/12/09	0	0.00	6	35.10	35.10	-6	5,418	-0.11%
2019/12/06	1	35.50	0	0.00	35.50	1	5,434	0.02%
2019/12/05	0	0.00	4	35.85	35.85	-4	5,489	-0.07%
2019/12/02	0	0.00	1	35.40	35.40	-1	5,569	-0.02%
2019/11/27	5	36.00	0	0.00	35.90	5	5,556	0.09%
2019/11/25	0	0.00	5	35.40	35.00	-5	5,473	-0.09%
2019/11/22	10	34.80	0	0.00	34.85	10	5,519	0.18%
2019/11/20	0	0.00	1	34.70	34.75	-1	5,526	-0.02%
2019/11/18	3	35.18	0	0.00	35.50	3	5,514	0.05%
2019/11/12	12	34.88	0	0.00	35.05	12	5,576	0.22%
2019/11/11	3	34.90	0	0.00	34.65	3	5,626	0.05%
2019/11/08	1	35.75	0	0.00	35.75	1	5,640	0.02%
2019/11/07	14	35.93	2	35.90	36.10	12	5,692	0.21%
2019/11/06	4	37.08	0	0.00	36.90	4	5,686	0.07%
2019/11/05	1	37.50	13	37.82	37.50	-12	5,984	-0.20%
2019/11/04	1	37.30	0	0.00	37.30	1	6,019	0.02%
2019/11/01	2	37.00	0	0.00	37.30	2	6,039	0.03%
2019/10/31	2	36.90	2	37.20	36.80	0	6,132	0.00%
2019/10/30	1	37.60	5	38.15	37.50	-4	6,142	-0.07%
2019/10/29	2	37.85	8	37.51	37.50	-6	6,135	-0.10%
2019/10/28	2	38.68	1	38.00	37.90	1	6,209	0.02%
2019/10/24	10	39.05	5	39.08	39.25	5	6,162	0.08%
2019/10/23	1	38.95	1	39.05	38.50	0	6,182	0.00%
2019/10/22	0	0.00	1	38.15	38.00	-1	6,083	-0.02%
2019/10/21	1	37.95	14	38.19	38.10	-13	6,093	-0.21%
2019/10/14	0	0.00	6	38.46	38.25	-6	6,572	-0.09%
2019/10/09	2	38.13	0	0.00	37.70	2	6,532	0.03%
2019/10/08	1	38.00	2	38.10	38.25	-1	6,479	-0.02%
2019/10/07	0	0.00	1	37.80	37.50	-1	6,469	-0.02%
2019/10/04	0	0.00	2	36.80	36.85	-2	6,431	-0.03%
2019/10/02	0	0.00	1	36.05	36.05	-1	6,775	-0.01%
2019/09/26	1	36.85	0	0.00	36.70	1	6,700	0.01%
2019/09/25	2	37.05	0	0.00	36.65	2	6,722	0.03%
2019/09/24	0	0.00	1	37.85	37.60	-1	6,712	-0.01%
2019/09/18	14	38.55	22	38.70	38.55	-8	6,601	-0.12%
2019/09/17	1	36.80	0	0.00	36.65	1	6,243	0.02%
2019/09/12	0	0.00	1	37.60	37.05	-1	6,354	-0.02%
2019/09/11	0	0.00	1	37.15	37.25	-1	6,393	-0.02%
2019/09/10	3	36.60	0	0.00	35.85	3	6,314	0.05%
2019/09/04	1	34.65	0	0.00	35.25	1	6,445	0.02%
2019/09/03	0	0.00	2	35.35	34.75	-2	6,550	-0.03%
2019/08/27	0	0.00	2	34.55	34.40	-2	6,781	-0.03%
2019/08/23	0	0.00	1	34.25	34.10	-1	6,811	-0.01%
2019/08/20	0	0.00	6	34.04	33.75	-6	6,914	-0.09%
2019/08/19	1	33.80	0	0.00	33.95	1	6,963	0.01%
2019/08/16	0	0.00	8	34.13	34.20	-8	6,984	-0.11%
2019/08/15	2	33.05	2	33.70	33.70	0	7,001	0.00%
2019/08/14	3	33.60	2	33.55	33.25	1	7,095	0.01%
2019/08/13	8	32.94	0	0.00	32.65	8	7,071	0.11%
2019/08/12	0	0.00	6	32.90	33.25	-6	7,124	-0.08%
2019/08/08	2	32.85	0	0.00	32.85	2	7,143	0.03%
2019/08/07	9	33.16	0	0.00	33.00	9	7,184	0.13%
2019/08/06	3	35.68	0	0.00	35.85	3	7,017	0.04%
2019/08/05	0	0.00	1	36.70	36.40	-1	7,074	-0.01%
2019/08/01	1	38.40	0	0.00	37.95	1	7,349	0.01%
2019/07/31	1	38.80	1	38.80	38.85	0	7,567	0.00%
2019/07/30	1	40.00	0	0.00	38.75	1	7,993	0.01%
2019/07/29	0	0.00	4	40.51	40.10	-4	7,996	-0.05%
2019/07/26	1	40.25	2	40.15	40.25	-1	8,005	-0.01%
2019/07/25	5	39.85	1	40.25	40.25	4	8,165	0.05%
2019/07/19	0	0.00	20	39.15	39.15	-20	8,258	-0.24%
2019/07/18	23	40.61	1	39.95	39.55	22	8,268	0.27%
2019/07/17	1	40.45	5	39.99	40.55	-4	8,135	-0.05%
2019/07/16	36	39.44	6	39.57	39.40	30	8,035	0.37%
2019/07/15	0	0.00	1	38.85	38.95	-1	8,111	-0.01%
2019/07/12	0	0.00	1	39.30	38.90	-1	8,342	-0.01%
2019/07/11	1	39.25	11	39.18	39.20	-10	8,562	-0.12%
2019/07/09	2	38.80	1	38.70	38.65	1	8,828	0.01%
2019/07/08	5	39.66	13	39.17	39.00	-8	9,049	-0.09%
2019/07/05	0	0.00	2	37.30	37.50	-2	9,086	-0.02%
2019/06/28	0	0.00	1	36.65	36.55	-1	11,361	-0.01%
2019/06/27	0	0.00	4	36.96	36.70	-4	11,501	-0.03%
2019/06/26	2	36.45	1	36.70	36.80	1	11,707	0.01%
2019/06/25	4	37.40	2	37.88	36.75	2	11,834	0.02%
2019/06/24	3	37.37	0	0.00	37.40	3	11,963	0.03%
2019/06/21	0	0.00	3	37.03	37.20	-3	12,065	-0.02%
2019/06/20	2	37.25	3	37.37	37.10	-1	12,189	-0.01%
2019/06/19	7	36.92	8	36.94	37.05	-1	12,635	-0.01%
2019/06/18	4	36.26	0	0.00	36.10	4	12,760	0.03%
2019/06/17	1	37.05	2	36.80	36.50	-1	13,098	-0.01%
2019/06/14	6	36.93	0	0.00	36.90	6	13,916	0.04%
2019/06/13	17	37.18	13	37.07	36.80	4	14,624	0.03%
2019/06/12	0	0.00	12	36.03	36.25	-12	14,754	-0.08%
2019/06/11	0	0.00	1	36.30	36.00	-1	14,900	-0.01%
2019/06/10	2	35.50	1	35.45	35.50	1	14,813	0.01%
2019/06/06	1	35.20	0	0.00	34.95	1	14,843	0.01%
2019/06/05	1	34.85	0	0.00	34.85	1	14,952	0.01%
2019/06/04	8	35.34	7	35.15	35.15	1	14,982	0.01%
2019/06/03	0	0.00	2	35.03	35.10	-2	15,244	-0.01%
2019/05/31	1	36.50	3	36.28	36.10	-2	15,195	-0.01%
2019/05/30	0	0.00	1	36.10	36.25	-1	15,280	-0.01%
2019/05/29	10	35.75	4	36.00	35.70	6	15,399	0.04%
2019/05/28	0	0.00	10	36.45	36.05	-10	15,485	-0.06%
2019/05/27	0	0.00	1	36.40	35.80	-1	15,658	-0.01%
2019/05/24	1	36.00	0	0.00	36.15	1	16,081	0.01%
2019/05/23	1	35.50	1	35.45	35.65	0	16,183	0.00%
2019/05/21	2	35.43	2	36.18	36.65	0	16,356	0.00%
2019/05/20	14	34.68	2	34.50	34.55	12	16,304	0.07%
2019/05/17	6	34.63	0	0.00	34.55	6	16,364	0.04%
2019/05/15	1	36.65	3	36.63	36.70	-2	16,463	-0.01%
2019/05/14	3	34.45	0	0.00	35.65	3	16,506	0.02%
2019/05/13	8	35.86	5.1	36.15	35.40	2.9	16,473	0.02%
2019/05/10	25	36.61	17	36.44	36.45	8	16,462	0.05%
2019/05/09	9	37.63	41	37.83	37.20	-32	16,372	-0.20%
2019/05/08	18	37.46	26	37.64	37.50	-8	16,549	-0.05%
2019/05/07	44	39.40	19	39.17	39.20	25	16,842	0.15%
2019/05/06	13	41.90	42	42.02	41.50	-29	16,539	-0.18%
2019/05/03	4	42.76	35	42.72	42.90	-31	16,507	-0.19%
2019/05/02	63	42.77	27	42.59	43.05	36	16,608	0.22%
2019/04/30	4	41.38	8	41.44	41.80	-4	16,598	-0.02%
2019/04/26	12	41.68	2	41.48	41.20	10	16,896	0.06%
2019/04/25	4	42.00	2	42.13	42.00	2	17,209	0.01%
2019/04/24	8	42.64	0	0.00	42.45	8	17,234	0.05%
2019/04/23	17	42.90	3	42.62	42.60	14	17,276	0.08%
2019/04/22	3	43.25	2	43.30	43.15	1	17,522	0.01%
2019/04/19	7	42.62	2	42.60	42.70	5	17,712	0.03%
2019/04/18	2	42.70	15	43.76	42.15	-13	17,796	-0.07%
2019/04/17	55	45.22	34	44.63	44.30	21	17,877	0.12%
2019/04/16	14	44.03	14	44.16	44.50	0	17,684	0.00%
2019/04/15	14	43.68	14	43.85	43.90	0	17,630	0.00%
2019/04/12	9	43.73	11	43.91	43.75	-2	17,456	-0.01%
2019/04/11	44	44.18	68	43.10	43.00	-24	17,228	-0.14%
2019/04/10	65.1	44.05	88	44.25	44.25	-22.9	16,912	-0.14%
2019/04/09	2	41.85	18	41.63	42.00	-16	15,995	-0.10%
2019/04/08	4	41.43	26	41.72	40.90	-22	15,740	-0.14%
2019/04/03	17	40.56	14	40.48	40.45	3	15,536	0.02%
2019/04/02	32	40.97	14	41.02	40.80	18	15,407	0.12%
2019/04/01	11	40.15	5	40.17	40.15	6	15,066	0.04%
2019/03/29	3	40.02	4	40.23	39.95	-1	14,931	-0.01%
2019/03/28	4	39.60	2	39.40	39.55	2	14,844	0.01%
2019/03/27	21	40.01	11	39.94	39.85	10	14,968	0.07%
2019/03/26	11	39.22	3.2	39.41	39.20	7.8	14,863	0.05%
2019/03/25	10	39.38	9	39.17	38.85	1	14,975	0.01%
2019/03/22	22	41.56	8	41.11	40.60	14	14,881	0.09%
2019/03/21	2	40.45	0	0.00	40.10	2	14,527	0.01%
2019/03/20	12	40.75	29	40.19	40.35	-17	14,483	-0.12%
2019/03/19	89	41.00	83	40.49	39.55	6	14,288	0.04%
2019/03/18	73	38.68	96	39.64	41.15	-23	13,620	-0.17%
2019/03/15	4	37.34	6	37.75	37.45	-2	13,140	-0.02%
2019/03/14	1	36.85	6	36.73	36.80	-5	12,936	-0.04%
2019/03/13	5	36.50	2	36.20	36.20	3	13,061	0.02%
2019/03/12	6	36.12	3	36.23	36.00	3	13,193	0.02%
2019/03/11	1	36.40	3	36.20	36.25	-2	13,291	-0.02%
2019/03/08	9	35.29	6	35.63	36.00	3	13,536	0.02%
2019/03/07	23	36.02	11	35.77	35.60	12	14,841	0.08%
2019/03/06	8	37.39	1	37.40	37.25	7	15,111	0.05%
2019/03/05	17	37.63	6	37.45	37.50	11	15,338	0.07%
2019/03/04	0	0.00	4	37.50	37.90	-4	15,348	-0.03%
2019/02/27	14	36.90	6	37.36	36.80	8	15,395	0.05%
2019/02/26	14	37.79	4	37.58	37.45	10	15,447	0.06%
2019/02/25	11	37.83	18	38.17	38.00	-7	15,655	-0.04%
2019/02/22	3	37.05	22	37.08	37.10	-19	15,441	-0.12%
2019/02/21	7	36.52	6	37.21	36.55	1	15,576	0.01%
2019/02/20	8	37.09	7	37.34	37.00	1	15,698	0.01%
2019/02/19	9	36.57	6	36.45	36.55	3	15,945	0.02%
2019/02/18	3	35.90	8	36.03	35.90	-5	16,167	-0.03%
2019/02/15	2	35.35	0	0.00	35.35	2	16,495	0.01%
2019/02/14	3	36.75	3	37.30	36.50	0	17,457	0.00%
2019/02/13	6	36.31	17	36.65	36.20	-11	17,620	-0.06%
2019/02/12	1	37.20	3	37.25	37.10	-2	17,598	-0.01%
2019/02/11	4	36.99	5	36.94	36.80	-1	17,833	-0.01%
2019/01/30	6	36.55	5	37.28	36.55	1	17,875	0.01%
2019/01/29	16	36.95	3	37.13	37.00	13	17,804	0.07%
2019/01/28	13	37.22	43	37.31	37.95	-30	17,508	-0.17%
2019/01/25	6	34.89	3	35.05	34.80	3	17,053	0.02%
2019/01/24	2	34.75	0	0.00	34.45	2	17,031	0.01%
2019/01/23	3	34.55	3	34.67	34.50	0	17,032	0.00%
2019/01/22	4	34.03	2	34.60	34.00	2	16,931	0.01%
2019/01/21	7	34.16	12	34.57	34.10	-5	16,789	-0.03%
2019/01/18	4	32.90	0	0.00	32.95	4	16,517	0.02%
2019/01/17	6	33.00	2	32.83	32.85	4	16,516	0.02%
2019/01/16	2	34.03	0	0.00	34.05	2	16,348	0.01%
2019/01/15	0	0.00	1	33.85	33.80	-1	16,294	-0.01%
2019/01/14	6	33.97	0	0.00	33.60	6	16,235	0.04%
2019/01/11	4	34.41	1	33.65	33.60	3	15,993	0.02%
2019/01/10	10	34.85	2	34.83	34.60	8	15,728	0.05%
2019/01/09	13	36.22	3	37.50	35.35	10	15,538	0.06%
2019/01/08	0	0.00	1	37.30	37.00	-1	15,237	-0.01%
2019/01/07	3	36.70	8	37.17	36.70	-5	15,272	-0.03%
2019/01/04	0	0.00	1	36.50	36.50	-1	15,269	-0.01%
2019/01/03	1	36.80	2	35.80	36.10	-1	15,382	-0.01%
2019/01/02	0	0.00	4	35.35	36.10	-4	15,459	-0.03%
2018/12/28	17	35.19	6	35.14	35.35	11	15,655	0.07%
2018/12/27	1	36.65	3	36.90	36.50	-2	15,552	-0.01%
2018/12/26	10	36.70	15	37.42	36.20	-5	15,523	-0.03%
2018/12/25	15	36.01	11	36.05	36.05	4	15,419	0.03%
2018/12/24	6	36.12	0	0.00	36.60	6	15,423	0.04%
2018/12/22	1	35.95	0	0.00	36.00	1	15,442	0.01%
2018/12/21	8	36.45	7	35.96	36.30	1	15,495	0.01%
2018/12/20	19	36.82	58	36.16	35.90	-39	15,428	-0.25%
2018/12/19	19	38.28	2	38.25	38.15	17	15,382	0.11%
2018/12/18	2	38.90	11	38.85	38.80	-9	15,267	-0.06%
2018/12/17	16	37.61	4	38.38	37.75	12	15,081	0.08%
2018/12/14	13	39.21	12	38.98	38.65	1	14,964	0.01%
2018/12/13	58	38.88	3	39.15	38.90	55	14,878	0.37%
2018/12/12	4	39.51	11	39.76	39.45	-7	14,731	-0.05%
2018/12/11	5	39.25	6	39.53	39.15	-1	14,594	-0.01%
2018/12/10	26	40.59	2	41.30	39.50	24	14,454	0.17%
2018/12/07	1	43.50	10	43.40	42.80	-9	14,188	-0.06%
2018/12/06	7	42.58	1	43.40	42.55	6	14,100	0.04%
2018/12/05	60	46.58	69	46.13	46.45	-9	13,891	-0.06%
2018/12/04	10	46.77	21	47.25	46.35	-11	13,879	-0.08%
2018/12/03	9	46.39	17	46.64	47.25	-8	13,881	-0.06%
2018/11/30	93	46.96	84	47.05	45.55	9	13,493	0.07%
2018/11/29	145	48.70	141	47.78	47.00	4	12,082	0.03%	大買/大賣/
2018/11/28	60	44.31	42	44.81	45.30	18	11,511	0.16%
2018/11/27	0	0.00	9	42.66	43.15	-9	11,258	-0.08%
2018/11/26	1	41.65	5	41.89	41.40	-4	11,163	-0.04%
2018/11/23	1	42.00	0	0.00	41.90	1	10,973	0.01%
2018/11/22	28	43.98	28	44.44	42.60	0	10,822	0.00%
2018/11/21	5	43.13	3	42.87	43.00	2	10,409	0.02%
2018/11/20	0	0.00	3	43.10	42.80	-3	10,156	-0.03%
2018/11/19	2	41.95	0	0.00	41.85	2	9,861	0.02%
2018/11/16	137	44.15	136	43.21	43.00	1	9,654	0.01%	大買/大賣/
2018/11/15	123	43.18	123	42.93	42.90	0	9,436	0.00%	大買/大賣/
2018/11/14	7	44.61	3	44.15	43.00	4	9,140	0.04%
2018/11/13	14	43.94	14	44.38	44.55	0	8,732	0.00%
2018/11/12	1	41.80	6	41.85	42.35	-5	7,639	-0.07%
2018/11/09	4	39.69	19	38.83	38.50	-15	7,419	-0.20%
2018/11/08	1	37.85	5	39.29	39.10	-4	7,418	-0.05%
2018/11/07	18	36.78	4	36.74	37.15	14	7,128	0.20%
2018/11/06	4	35.35	2	33.95	33.80	2	7,101	0.03%
2018/11/05	20	35.69	39	34.65	34.85	-19	7,288	-0.26%
2018/11/02	24	35.70	7	35.41	35.70	17	7,240	0.23%
2018/11/01	20	34.75	10	34.63	34.90	10	7,135	0.14%
2018/10/31	6	33.69	0	0.00	33.60	6	7,146	0.08%
2018/10/30	0	0.00	5	32.61	32.70	-5	7,060	-0.07%
2018/10/29	4	31.45	8.3	31.90	31.70	-4.3	6,981	-0.06%
2018/10/26	14	31.73	21	32.09	31.15	-7	6,938	-0.10%
2018/10/25	1	31.75	7	32.21	31.70	-6	6,878	-0.09%
2018/10/24	6	33.73	15	34.06	33.40	-9	6,787	-0.13%
2018/10/23	2	33.00	8	33.14	33.00	-6	6,567	-0.09%
2018/10/22	1	32.95	2	33.25	33.80	-1	6,553	-0.02%
2018/10/19	3	31.68	1	32.15	32.20	2	6,460	0.03%
2018/10/18	3	31.67	6	31.72	31.65	-3	6,359	-0.05%
2018/10/17	2	31.40	2	31.80	31.10	0	6,306	0.00%
2018/10/12	1	31.00	0	0.00	31.10	1	6,113	0.02%
2018/10/11	0	0.00	1	30.40	30.40	-1	6,168	-0.02%
2018/10/09	11	34.16	9	34.13	33.75	2	5,982	0.03%
2018/10/08	7	35.91	23.1	35.04	35.50	-16.1	5,802	-0.28%
2018/10/05	14	37.37	0	0.00	38.40	14	5,547	0.25%
2018/10/04	2	38.80	0	0.00	39.05	2	5,427	0.04%
2018/10/03	1	39.10	0	0.00	38.90	1	5,353	0.02%
2018/10/01	2	39.85	1	40.00	39.90	1	5,281	0.02%
2018/09/28	2	41.10	1	41.15	40.60	1	5,253	0.02%
2018/09/27	13	42.20	0	0.00	42.20	13	5,235	0.25%
2018/09/26	1	43.50	5	42.00	43.05	-4	5,288	-0.08%
2018/09/25	0	0.00	10	40.25	40.35	-10	5,267	-0.19%
2018/09/21	1	40.40	1	39.90	39.90	0	5,244	0.00%
2018/09/20	1	39.65	1	40.15	39.40	0	5,200	0.00%
2018/09/19	1	39.50	2	40.05	40.05	-1	5,207	-0.02%
2018/09/17	16	39.18	1	39.30	39.30	15	5,159	0.29%
2018/09/14	0	0.00	4	40.20	40.10	-4	5,128	-0.08%
2018/09/13	0	0.00	2	39.45	39.30	-2	5,096	-0.04%
2018/09/12	3	38.33	0	0.00	39.30	3	5,099	0.06%
2018/09/11	0	0.00	7	39.01	38.80	-7	5,147	-0.14%
2018/09/10	18	37.98	9	37.94	37.20	9	5,086	0.18%
2018/09/07	7	40.50	4	40.93	39.90	3	5,012	0.06%
2018/09/03	5	44.38	0	0.00	43.45	5	4,930	0.10%
2018/08/31	1	44.50	3	44.60	44.60	-2	4,955	-0.04%
2018/08/29	11	44.76	2	44.90	44.65	9	5,025	0.18%
2018/08/24	0	0.00	1	43.65	43.55	-1	5,162	-0.02%
2018/08/22	4	44.94	0	0.00	44.35	4	5,244	0.08%
2018/08/21	1	41.85	1	42.10	42.05	0	5,029	0.00%
2018/08/20	0	0.00	3	42.12	42.10	-3	5,034	-0.06%
2018/08/17	4	43.83	1	43.55	43.20	3	5,033	0.06%
2018/08/16	1	43.30	0	0.00	43.55	1	5,097	0.02%
2018/08/15	6	43.37	3	43.85	42.85	3	5,021	0.06%
2018/08/14	6	46.02	3	46.25	46.15	3	4,878	0.06%
2018/08/13	5	46.75	6	47.23	47.05	-1	4,842	-0.02%
2018/08/10	18	47.89	0	0.00	47.05	18	4,764	0.38%
2018/08/08	0	0.00	12	52.42	52.60	-12	4,743	-0.25%
2018/08/07	4	51.88	1	51.60	52.40	3	4,823	0.06%
2018/08/06	1	55.40	2	55.10	55.40	-1	4,710	-0.02%
2018/07/31	2	54.50	0	0.00	53.90	2	4,998	0.04%
2018/07/27	0	0.00	1	54.70	54.80	-1	5,066	-0.02%
2018/07/24	0	0.00	5	53.30	53.30	-5	5,409	-0.09%
2018/07/23	8	54.28	0	0.00	53.40	8	5,553	0.14%
2018/07/19	0	0.00	8	54.80	53.70	-8	5,615	-0.14%
2018/07/18	0	0.00	1	53.90	55.00	-1	5,598	-0.02%
2018/07/12	0	0.00	4	51.40	51.40	-4	5,501	-0.07%
2018/07/11	2	51.70	0	0.00	51.10	2	5,609	0.04%
2018/07/10	1	51.60	0	0.00	51.20	1	5,642	0.02%
2018/07/06	1	50.80	47	51.45	51.70	-46	5,681	-0.81%
2018/07/05	1	52.00	1	51.20	51.30	0	5,724	0.00%
2018/07/04	3	51.57	1	51.70	50.60	2	5,784	0.03%
2018/07/03	6	53.18	15	53.91	52.80	-9	5,779	-0.16%
2018/07/02	0	0.00	1	57.50	56.60	-1	5,676	-0.02%
2018/06/29	4	56.38	3	56.60	56.90	1	5,851	0.02%
2018/06/28	2	56.25	0	0.00	55.80	2	6,004	0.03%
2018/06/27	56	57.23	0	0.00	56.90	56	6,064	0.92%
2018/06/26	2	56.00	0	0.00	56.00	2	6,129	0.03%
2018/06/25	2	56.80	0	0.00	56.60	2	6,399	0.03%
2018/06/21	1	56.70	0	0.00	56.50	1	6,885	0.01%
2018/06/20	5	58.20	2	57.00	56.90	3	6,973	0.04%
2018/06/19	2	59.00	1	60.30	59.00	1	7,225	0.01%
2018/06/14	0	0.00	2	59.80	59.50	-2	7,359	-0.03%
2018/06/13	2	59.75	0	0.00	59.90	2	7,333	0.03%
2018/06/12	3	59.63	4	59.78	59.20	-1	7,402	-0.01%
2018/06/08	0	0.00	1	60.70	60.20	-1	7,373	-0.01%
2018/06/06	0	0.00	4	61.10	60.60	-4	7,372	-0.05%
2018/06/05	6	59.55	5	59.84	59.90	1	7,306	0.01%
2018/06/04	3	58.90	3	59.30	59.20	0	7,203	0.00%
2018/06/01	0	0.00	11	58.43	58.50	-11	7,200	-0.15%
2018/05/31	8	59.13	1	58.80	58.60	7	7,188	0.10%
2018/05/30	3	58.83	2	58.60	58.50	1	7,156	0.01%
2018/05/29	1	58.60	0	0.00	58.30	1	7,114	0.01%
2018/05/28	1	59.50	6	59.03	58.60	-5	7,133	-0.07%
2018/05/25	0	0.00	1	58.20	58.20	-1	7,156	-0.01%
2018/05/24	2	59.00	1	58.60	59.10	1	7,129	0.01%
2018/05/22	1	59.20	2	58.65	58.10	-1	7,053	-0.01%
2018/05/21	1	59.00	1	58.90	58.70	0	7,088	0.00%
2018/05/18	7	58.87	1	58.60	58.30	6	7,084	0.08%
2018/05/17	1	60.40	3	60.43	59.50	-2	7,133	-0.03%
2018/05/16	3	58.83	3	59.00	58.40	0	6,987	0.00%
2018/05/15	1	57.70	3	58.57	57.80	-2	7,014	-0.03%
2018/05/14	3	56.77	0	0.00	56.80	3	7,104	0.04%
2018/05/11	4	56.55	1	57.00	56.40	3	7,124	0.04%
2018/05/09	1	56.50	1	56.80	56.40	0	7,127	0.00%
2018/05/08	12	57.75	0	0.00	57.50	12	7,379	0.16%
2018/05/07	3	56.30	1	57.30	56.70	2	7,288	0.03%
2018/05/04	0	0.00	1	58.80	58.50	-1	7,268	-0.01%
2018/05/03	0	0.00	1	58.40	58.10	-1	7,256	-0.01%
2018/05/02	2	59.80	0	0.00	58.40	2	7,308	0.03%
2018/04/30	0	0.00	3	60.30	60.50	-3	7,271	-0.04%
2018/04/27	4	57.10	0	0.00	55.00	4	7,150	0.06%
2018/04/26	4	58.73	1	60.00	57.40	3	7,033	0.04%
2018/04/24	1	60.00	0	0.00	60.00	1	7,009	0.01%
2018/04/23	0	0.00	0.2	61.80	61.20	-0.2	7,046	0.00%
2018/04/20	4	62.05	6	61.72	62.50	-2	7,074	-0.03%
2018/04/19	2	61.55	1	61.50	61.50	1	7,065	0.01%
2018/04/17	10	61.58	7	62.40	61.80	3	7,018	0.04%
2018/04/16	5	62.66	1	62.50	62.10	4	6,974	0.06%
2018/04/13	5	63.42	2	63.20	63.00	3	6,967	0.04%
2018/04/12	0	65.00	0	0.00	63.60	0	7,059	0.00%
2018/04/11	2	63.90	11	64.36	63.70	-9	7,116	-0.13%
2018/04/10	3	65.27	33	64.98	64.50	-30	7,222	-0.42%
2018/04/03	1	67.30	0	0.00	67.60	1	7,098	0.01%
2018/04/02	2	69.25	4	69.18	67.30	-2	7,089	-0.03%
2018/03/31	14	68.24	4	67.88	68.10	10	6,997	0.14%
2018/03/30	9	67.20	2	67.30	66.30	7	6,861	0.10%
2018/03/29	12	66.60	5	66.84	66.30	7	6,865	0.10%
2018/03/28	11	66.56	4	65.98	66.20	7	6,917	0.10%
2018/03/27	5	64.96	4	67.25	67.00	1	7,085	0.01%
2018/03/26	1	63.10	1	63.90	63.00	0	6,669	0.00%
2018/03/23	17	64.39	7	64.37	63.90	10	6,718	0.15%
2018/03/22	3	67.67	21	68.74	66.00	-18	6,790	-0.27%
2018/03/21	4	66.43	8	64.16	67.60	-4	6,851	-0.06%
2018/03/20	8	62.01	0	0.00	62.00	8	6,794	0.12%
2018/03/19	0	0.00	3	62.37	62.40	-3	6,891	-0.04%
2018/03/15	2	62.30	1	61.80	61.80	1	6,835	0.01%
2018/03/14	0	0.00	8	62.19	62.30	-8	6,820	-0.12%
2018/03/13	0	0.00	2	63.30	63.00	-2	6,827	-0.03%
2018/03/12	2	61.85	1	61.70	62.00	1	6,802	0.01%
2018/03/09	8	61.23	1	61.00	61.10	7	6,828	0.10%
2018/03/08	2	60.95	0	0.00	61.10	2	6,825	0.03%
2018/03/06	1	60.60	1	61.00	60.50	0	6,860	0.00%
2018/03/05	5	61.28	0	0.00	60.50	5	6,887	0.07%
2018/03/02	1	61.00	1	61.00	61.00	0	6,868	0.00%
2018/03/01	0	0.00	1.1	61.52	61.40	-1.1	6,871	-0.02%
2018/02/26	1	62.10	1	62.10	62.20	0	6,970	0.00%
2018/02/23	2	62.70	7	62.77	62.50	-5	7,025	-0.07%
2018/02/22	0	0.00	1	62.20	62.00	-1	7,022	-0.01%
2018/02/21	3	62.27	1.3	62.21	63.00	1.7	7,023	0.02%
2018/02/12	1	59.90	0	0.00	59.90	1	6,981	0.01%
2018/02/09	10	58.77	2.1	58.49	60.00	7.9	7,002	0.11%
2018/02/08	4	62.35	2	62.50	62.10	2	6,923	0.03%
2018/02/07	1	63.60	4	63.73	63.50	-3	6,972	-0.04%
2018/02/06	11	63.06	4	62.90	62.30	7	6,922	0.10%
2018/02/05	8	68.38	4	68.50	68.60	4	6,841	0.06%
2018/02/01	11	71.04	5	71.10	70.50	6	6,928	0.09%
2018/01/31	23	73.07	11	73.60	71.00	12	6,891	0.17%
2018/01/30	1	71.40	5	71.36	71.40	-4	6,613	-0.06%
2018/01/29	2	71.40	0	0.00	70.20	2	6,547	0.03%
2018/01/26	1	69.00	1	69.10	69.30	0	6,519	0.00%
2018/01/25	1	70.00	4	69.98	68.60	-3	6,529	-0.05%
2018/01/24	6	69.67	1	69.30	69.20	5	6,512	0.08%
2018/01/23	4	70.60	0	0.00	69.50	4	6,482	0.06%
2018/01/18	2	72.40	2.1	72.88	72.00	-0.1	6,477	0.00%
2018/01/17	3	73.03	2	73.00	73.00	1	6,488	0.02%
2018/01/16	0	0.00	1	72.80	72.60	-1	6,478	-0.02%
2018/01/15	0	0.00	1	72.30	71.80	-1	6,461	-0.02%
2018/01/11	6	70.27	1	70.90	70.20	5	6,582	0.08%
2018/01/09	3	72.30	0	0.00	72.30	3	6,799	0.04%
2018/01/08	1	72.70	7	73.36	72.00	-6	6,845	-0.09%
2018/01/05	3	75.87	7	75.70	75.20	-4	6,877	-0.06%
2018/01/04	12	75.83	7	76.04	75.60	5	6,877	0.07%
2018/01/03	1	74.60	3	74.57	74.20	-2	6,916	-0.03%
2018/01/02	0.1	73.80	7	73.99	73.90	-6.9	6,985	-0.10%