宏達電 (2498)-群益金鼎-永和券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
43.05
漲跌
▲0.10
漲幅
+0.23%
成交量
2,101張
產業
上市通信網路類股
1094人加入追蹤

立即追蹤
本地時間:14:30

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

宏達電 (2498)籌碼相關－群益金鼎-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和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	2	43.05	1	43.35	43.05	1	8,338	0.01%
2024/11/19	1	42.85	4	43.46	43.30	-3	8,411	-0.04%
2024/11/18	1	42.36	0	0.00	42.85	1	8,411	0.01%
2024/11/15	1	43.35	2	43.03	42.95	-1	8,400	-0.01%
2024/11/14	7	42.96	54	43.33	42.50	-47	8,377	-0.56%
2024/11/13	1	44.80	1	43.90	43.90	0	8,331	0.00%
2024/11/12	43	45.06	27	44.90	44.75	16	8,351	0.19%
2024/11/11	3	43.90	1	45.00	45.10	2	8,344	0.02%
2024/11/08	11	44.33	0	0.00	44.35	11	8,338	0.13%
2024/11/07	1	44.36	4	44.76	44.95	-3	8,390	-0.04%
2024/11/06	4	44.03	3	43.87	43.80	1	8,412	0.01%
2024/11/05	3	44.15	2	43.68	44.10	1	8,453	0.01%
2024/11/04	10.1	43.59	0	0.00	43.55	10.1	8,560	0.12%
2024/11/01	2	43.00	2	43.03	43.10	0	8,647	0.00%
2024/10/30	2.1	44.03	1.4	44.31	44.00	0.7	8,625	0.01%
2024/10/29	19	45.03	17	44.62	44.30	2	8,670	0.02%
2024/10/28	7	45.79	1	45.60	45.70	6	8,623	0.07%
2024/10/25	1	45.95	1	45.60	45.60	0	8,590	0.00%
2024/10/24	12	47.03	49	46.09	45.85	-37	8,579	-0.43%
2024/10/23	8	47.98	1	47.65	47.60	7	8,427	0.08%
2024/10/22	21	47.93	0	0.00	47.90	21	8,331	0.25%
2024/10/21	4	48.16	1	48.20	48.00	3	8,363	0.04%
2024/10/18	3	48.30	23	49.32	48.40	-20	8,356	-0.24%
2024/10/17	1	48.10	1	48.80	48.65	0	8,247	0.00%
2024/10/16	5	48.05	1	47.75	47.80	4	8,203	0.05%
2024/10/15	1	49.05	0	0.00	48.60	1	8,126	0.01%
2024/10/14	6	47.27	1	47.50	47.65	5	8,029	0.06%
2024/10/11	17	47.71	12	47.85	47.50	5	8,014	0.06%
2024/10/09	6	48.68	6	49.03	48.20	0	7,955	0.00%
2024/10/08	6	49.87	29	49.43	49.70	-23	7,827	-0.29%
2024/10/07	37	51.35	20	51.48	51.50	17	7,596	0.22%
2024/10/04	112	52.74	85	53.64	52.00	27	7,325	0.37%	大買/
2024/10/01	41	48.94	100	49.97	52.00	-59	6,000	-0.98%
2024/09/30	12	47.54	14	47.56	47.35	-2	5,144	-0.04%
2024/09/27	1	45.15	1	45.25	45.25	0	4,849	0.00%
2024/09/26	3	44.47	2	45.53	44.20	1	4,852	0.02%
2024/09/25	2	44.00	0	0.00	44.00	2	4,798	0.04%
2024/09/24	1	44.35	2	44.25	44.00	-1	4,800	-0.02%
2024/09/23	2	44.70	0	0.00	44.50	2	4,824	0.04%
2024/09/20	2	44.98	1	45.65	44.65	1	4,885	0.02%
2024/09/19	0	44.85	1	45.20	45.25	-1	4,917	-0.02%
2024/09/18	1	46.20	0	0.00	44.80	1	5,096	0.02%
2024/09/16	18	45.75	2	45.80	45.65	16	5,570	0.29%
2024/09/13	0	0.00	12	45.23	45.45	-12	5,934	-0.20%
2024/09/12	0	0.00	5	44.13	44.15	-5	5,920	-0.08%
2024/09/11	0	0.00	0.1	43.40	43.40	-0.1	5,950	0.00%
2024/09/10	2	42.95	2	43.08	42.45	0	5,973	0.00%
2024/09/09	4	43.31	1	43.50	43.90	3	5,992	0.05%
2024/09/06	10	44.10	2	44.45	44.55	8	6,028	0.13%
2024/09/05	2	44.58	7	44.32	44.15	-5	6,108	-0.08%
2024/09/04	5	42.35	0	0.00	42.05	5	6,165	0.08%
2024/09/03	2	43.95	3	44.35	43.95	-1	6,438	-0.02%
2024/09/02	0	0.00	1	44.90	44.45	-1	6,454	-0.02%
2024/08/30	2	44.45	0	0.00	44.50	2	6,480	0.03%
2024/08/29	1	44.30	0	0.00	44.65	1	6,511	0.02%
2024/08/28	1	45.00	1	45.40	45.00	0	6,511	0.00%
2024/08/26	0	0.00	18	45.40	45.50	-18	6,654	-0.27%
2024/08/23	1	44.00	1	43.80	43.95	0	6,633	0.00%
2024/08/22	1	43.15	17	44.22	44.30	-16	6,625	-0.24%
2024/08/21	0	0.00	2	43.00	42.95	-2	6,599	-0.03%
2024/08/20	0	0.00	1	42.50	42.70	-1	6,590	-0.02%
2024/08/19	0	0.00	150	41.96	42.05	-150	6,592	-2.28%	大賣/鉅額交易
2024/08/16	152	42.00	13	42.01	42.10	139	6,599	2.11%	大買/鉅額交易
2024/08/15	1	41.25	12	41.25	41.25	-11	6,589	-0.17%
2024/08/14	0	0.00	5	40.80	40.80	-5	6,580	-0.08%
2024/08/13	1	39.70	0	0.00	39.75	1	6,536	0.02%
2024/08/09	1	40.30	2	39.28	38.75	-1	6,522	-0.02%
2024/08/08	1	38.05	1	38.30	39.05	0	6,439	0.00%
2024/08/07	1	38.83	2	39.05	39.45	-1	6,441	-0.01%
2024/08/06	11	39.05	1	37.00	37.80	10	6,471	0.15%
2024/08/05	16.1	38.96	45	38.97	38.70	-28.9	6,337	-0.46%
2024/08/02	5	43.31	2	42.95	42.95	3	6,230	0.05%
2024/08/01	3	44.45	0	0.00	45.00	3	6,201	0.05%
2024/07/31	26	44.81	5	44.46	44.05	21	6,132	0.34%
2024/07/30	1	42.00	1	42.95	43.20	0	6,085	0.00%
2024/07/29	4	43.23	2	42.30	42.30	2	6,086	0.03%
2024/07/26	8	43.35	1	43.25	43.25	7	6,074	0.12%
2024/07/23	3	44.53	2	44.35	44.35	1	6,090	0.02%
2024/07/22	16	44.18	3	44.25	43.90	13	6,083	0.21%
2024/07/19	16	45.07	10	45.31	45.10	6	6,045	0.10%
2024/07/18	3	45.78	3	45.85	46.15	0	5,992	0.00%
2024/07/17	6	46.30	1	46.35	46.10	5	5,951	0.08%
2024/07/16	2	46.35	5	46.86	46.45	-3	5,984	-0.05%
2024/07/15	9	46.09	1	46.65	45.80	8	5,987	0.13%
2024/07/12	1	46.75	3	46.98	46.90	-2	5,959	-0.03%
2024/07/11	4	47.05	0	0.00	46.70	4	5,934	0.07%
2024/07/10	0	0.00	4	47.53	47.15	-4	5,978	-0.07%
2024/07/09	3	46.67	24	46.91	46.80	-21	5,931	-0.35%
2024/07/08	8	48.06	0	0.00	47.50	8	5,888	0.14%
2024/07/05	29	48.03	10	47.42	48.00	19	5,851	0.32%
2024/07/04	0	0.00	6	45.88	45.90	-6	5,656	-0.11%
2024/07/03	1	45.45	0	0.00	45.45	1	5,681	0.02%
2024/07/02	3	45.17	107	45.20	45.20	-104	5,655	-1.84%	大賣/鉅額交易
2024/07/01	1	45.85	1	46.20	45.70	0	5,620	0.00%
2024/06/28	0	0.00	1	46.55	46.15	-1	5,614	-0.02%
2024/06/27	1	46.45	1	46.20	45.95	0	5,624	0.00%
2024/06/26	3	47.53	5	47.00	46.60	-2	5,580	-0.04%
2024/06/25	4	47.65	8	47.84	47.55	-4	5,513	-0.07%
2024/06/24	101	48.23	49	48.11	47.50	52	5,451	0.95%	大買/
2024/06/21	101.1	49.19	48	49.02	49.25	53.1	5,313	1.00%	大買/
2024/06/20	23	47.78	22.4	47.59	48.05	0.6	4,903	0.01%
2024/06/19	1	45.60	1	45.90	45.40	0	4,535	0.00%
2024/06/18	9	46.33	1	45.70	45.70	8	4,530	0.18%
2024/06/17	1	46.00	3	45.95	46.05	-2	4,514	-0.04%
2024/06/14	6	45.63	5	45.26	45.20	1	4,460	0.02%
2024/06/13	1	45.15	0	0.00	45.20	1	4,407	0.02%
2024/06/12	8	45.03	4	45.76	45.65	4	4,312	0.09%
2024/06/11	10	45.55	1	46.20	45.40	9	4,227	0.21%
2024/06/07	50	47.07	74	45.91	46.15	-24	4,145	-0.58%
2024/06/06	1.1	42.95	3	43.18	42.85	-1.9	3,858	-0.05%
2024/06/05	1	43.60	1	43.15	43.15	0	3,841	0.00%
2024/06/04	1	44.10	2	44.02	43.70	-1	3,945	-0.03%
2024/06/03	2	44.18	1	44.15	44.00	1	4,003	0.02%
2024/05/31	13	44.01	34	44.70	43.60	-21	4,148	-0.51%
2024/05/30	2	43.25	0.1	43.75	43.15	1.9	4,029	0.05%
2024/05/29	1	43.80	6	44.18	43.30	-5	4,067	-0.12%
2024/05/28	0	0.00	1	42.85	43.40	-1	4,037	-0.02%
2024/05/27	1	43.15	7	42.71	43.30	-6	4,072	-0.15%
2024/05/24	1	41.90	0	0.00	42.05	1	4,234	0.02%
2024/05/23	0	42.85	0	0.00	42.50	0	4,241	0.00%
2024/05/22	0	0.00	23	43.51	43.50	-23	4,278	-0.54%
2024/05/21	1	42.80	1	43.10	42.70	0	4,302	0.00%
2024/05/17	20	43.45	1	43.05	43.20	19	4,402	0.43%
2024/05/16	1	43.30	0	0.00	43.25	1	4,424	0.02%
2024/05/15	0	0.00	3	42.67	42.60	-3	4,435	-0.07%
2024/05/14	0	42.50	0	0.00	42.25	0	4,440	0.00%
2024/05/13	11	42.35	1	42.35	42.00	10	4,541	0.22%
2024/05/10	4	41.04	1	41.30	41.60	3	4,543	0.07%
2024/05/09	2	41.80	0	0.00	41.60	2	4,525	0.04%
2024/05/08	1	42.45	0	0.00	42.45	1	4,553	0.02%
2024/05/07	2	41.90	35	42.01	42.00	-33	4,588	-0.72%
2024/05/06	0	0.00	2	42.98	42.80	-2	4,583	-0.04%
2024/05/03	0	0.00	1	43.20	42.85	-1	4,605	-0.02%
2024/05/02	1	42.90	0	0.00	42.65	1	4,628	0.02%
2024/04/29	0	0.00	2	43.13	43.40	-2	4,755	-0.04%
2024/04/26	2	42.20	0	0.00	42.05	2	4,783	0.04%
2024/04/25	6	41.65	0	0.00	41.70	6	4,837	0.12%
2024/04/24	1	42.35	2	42.50	42.40	-1	4,880	-0.02%
2024/04/23	0	0.00	3.5	42.22	42.15	-3.5	4,994	-0.07%
2024/04/22	3	42.00	0	0.00	41.45	3	5,075	0.06%
2024/04/19	4.1	41.45	2	41.50	41.45	2.1	5,086	0.04%
2024/04/18	0	42.50	1	43.25	43.25	-1	5,124	-0.02%
2024/04/17	3	42.98	2	42.80	42.80	1	5,293	0.02%
2024/04/16	15	43.64	0	0.00	42.90	15	5,669	0.26%
2024/04/15	13	45.26	2	45.85	45.15	11	6,724	0.16%
2024/04/12	6.1	46.06	3	45.98	46.05	3.1	7,381	0.04%
2024/04/11	7	45.62	25	45.82	45.55	-18	7,361	-0.24%
2024/04/10	0	46.70	16	46.50	46.40	-16	7,393	-0.22%
2024/04/09	11	46.58	14	46.50	46.65	-3	7,483	-0.04%
2024/04/08	4	47.25	2	47.25	47.45	2	7,516	0.03%
2024/04/03	4	46.88	8	47.20	47.20	-4	7,548	-0.05%
2024/04/02	3	47.68	0	0.00	47.50	3	7,602	0.04%
2024/04/01	1	47.55	5	47.99	48.25	-4	7,772	-0.05%
2024/03/29	5	47.29	3	47.43	47.20	2	7,874	0.03%
2024/03/28	2	47.65	2	47.55	47.65	0	8,335	0.00%
2024/03/27	4	47.60	10	48.00	47.65	-6	8,601	-0.07%
2024/03/26	43	47.74	8	47.79	47.85	35	8,590	0.41%
2024/03/25	10	48.49	2	48.65	48.00	8	8,579	0.09%
2024/03/21	0	0.00	4	46.70	47.05	-4	8,556	-0.05%
2024/03/20	3	46.07	5	45.96	46.00	-2	8,743	-0.02%
2024/03/19	2	45.65	2	45.75	45.65	0	9,139	0.00%
2024/03/18	1	45.60	5	45.84	45.80	-4	9,152	-0.04%
2024/03/15	8	45.25	0	0.00	45.15	8	9,180	0.09%
2024/03/14	13	45.76	2	46.05	45.50	11	9,179	0.12%
2024/03/13	8.1	46.24	4	46.70	45.90	4.1	9,195	0.04%
2024/03/12	2	47.25	6.3	46.80	47.25	-4.3	9,209	-0.05%
2024/03/08	20	46.14	0	0.00	45.90	20	9,224	0.22%
2024/03/07	6.1	47.32	2	48.00	47.00	4.1	9,146	0.05%
2024/03/06	10.2	47.60	5	48.37	47.10	5.2	9,092	0.06%
2024/03/05	4	49.00	0	0.00	48.90	4	8,969	0.04%
2024/03/04	6	49.28	8	49.63	49.20	-2	8,958	-0.02%
2024/03/01	5	49.44	5	48.86	48.95	0	8,982	0.00%
2024/02/29	1.1	48.71	0	0.00	48.75	1.1	8,985	0.01%
2024/02/27	9	49.18	2	50.30	48.60	7	9,009	0.08%
2024/02/26	1	48.40	0	0.00	49.00	1	8,870	0.01%
2024/02/22	3	49.03	1	49.15	49.00	2	8,973	0.02%
2024/02/21	4	49.75	0	0.00	49.55	4	9,009	0.04%
2024/02/20	8	49.23	3	49.87	49.20	5	9,182	0.05%
2024/02/19	6	50.10	4	50.25	50.00	2	9,162	0.02%
2024/02/16	2	50.00	8.1	49.88	50.00	-6.1	9,254	-0.07%
2024/02/15	2	49.20	18	49.05	49.35	-16	9,323	-0.17%
2024/02/05	26	49.12	8	49.32	49.05	18	9,356	0.19%
2024/02/02	5	50.16	0	0.00	50.00	5	9,286	0.05%
2024/02/01	22	49.51	6.2	50.63	50.70	15.9	9,271	0.17%
2024/01/31	5	49.32	20	49.40	49.10	-15	9,321	-0.16%
2024/01/30	7.2	49.57	3	50.10	49.50	4.2	9,409	0.04%
2024/01/29	2	50.30	0	0.00	50.50	2	9,445	0.02%
2024/01/26	1	50.10	8	50.56	50.00	-7	9,673	-0.07%
2024/01/25	5	50.82	0	0.00	50.50	5	9,699	0.05%
2024/01/24	1	52.00	0	0.00	51.40	1	9,681	0.01%
2024/01/23	0.1	51.50	2	52.05	51.70	-1.9	9,628	-0.02%
2024/01/22	0	0.00	7	51.24	51.50	-7	9,589	-0.07%
2024/01/19	6	50.17	11	50.09	50.30	-5	9,606	-0.05%
2024/01/18	3	50.15	6.9	50.01	50.40	-3.9	9,580	-0.04%
2024/01/17	6.1	49.77	2	50.10	49.15	4.1	9,534	0.04%
2024/01/16	6	50.30	26	50.52	50.30	-20	9,430	-0.21%
2024/01/15	4	51.53	32	51.42	51.30	-28	9,357	-0.30%
2024/01/12	11	51.69	7	51.86	51.60	4	9,351	0.04%
2024/01/11	17	52.19	7	52.10	52.10	10	9,297	0.11%
2024/01/10	24	52.44	10.1	52.95	52.20	13.9	9,242	0.15%
2024/01/09	108	54.49	112.2	54.45	54.70	-4.2	8,994	-0.05%	大買/大賣/
2024/01/08	6	52.98	27.2	53.38	52.90	-21.2	7,866	-0.27%
2024/01/05	1	49.20	1	48.95	48.90	0	7,192	0.00%
2024/01/04	8	48.81	3	49.00	48.65	5	7,219	0.07%
2024/01/03	11	49.57	5	49.64	49.40	6	7,236	0.08%
2024/01/02	11	51.39	6.1	50.79	50.70	4.9	7,178	0.07%
2023/12/29	6	51.33	2	51.80	51.30	4	7,236	0.06%
2023/12/28	4	51.70	24	51.74	51.60	-20	7,246	-0.28%
2023/12/27	21	52.90	5	52.34	52.10	16	7,194	0.22%
2023/12/26	22	51.64	2	51.65	51.50	20	7,015	0.29%
2023/12/25	20.1	53.07	23.1	53.25	52.00	-3	6,901	-0.04%
2023/12/22	1	50.50	2.8	51.60	51.20	-1.8	6,432	-0.03%
2023/12/21	2	49.15	3	49.12	49.15	-1	6,176	-0.02%
2023/12/20	0	0.00	3	49.27	49.55	-3	6,172	-0.05%
2023/12/19	6.1	48.55	6	48.63	48.65	0.1	6,148	0.00%
2023/12/18	10	49.39	4	49.28	49.25	6	6,148	0.10%
2023/12/15	33	50.54	11.2	51.02	50.80	21.9	6,065	0.36%
2023/12/14	20	51.92	21.3	51.08	52.00	-1.3	5,873	-0.02%
2023/12/13	2	48.30	2	48.45	48.30	0	5,425	0.00%
2023/12/12	18.1	48.41	4	48.93	48.30	14.1	5,435	0.26%
2023/12/11	13	49.36	4	49.13	48.70	9	5,466	0.16%
2023/12/08	2	48.85	8	48.89	48.85	-6	5,475	-0.11%
2023/12/07	7.1	48.64	8	48.66	48.40	-0.9	5,460	-0.02%
2023/12/06	3.1	49.05	2	49.15	48.90	1.1	5,428	0.02%
2023/12/05	3	49.33	2	49.45	49.20	1	5,435	0.02%
2023/12/04	2	49.68	6	50.02	49.75	-4	5,473	-0.07%
2023/12/01	4	49.53	2	49.75	49.45	2	5,453	0.04%
2023/11/30	2	50.20	5	50.08	50.20	-3	5,414	-0.06%
2023/11/29	6	49.63	4	49.73	49.65	2	5,370	0.04%
2023/11/28	0	0.00	4.2	49.87	50.00	-4.2	5,348	-0.08%
2023/11/27	2.2	48.57	2.3	49.21	48.45	-0.1	5,299	0.00%
2023/11/24	0	0.00	1	49.95	49.05	-1	5,291	-0.02%
2023/11/23	0	0.00	1	50.30	50.10	-1	5,249	-0.02%
2023/11/22	15	50.19	7.1	50.20	50.00	8	5,226	0.15%
2023/11/21	5	49.33	2	48.95	49.30	3	5,125	0.06%
2023/11/20	4.1	49.37	0	0.00	49.15	4.1	5,091	0.08%
2023/11/17	2	49.13	3.1	49.48	49.45	-1.1	5,037	-0.02%
2023/11/16	6	48.10	4	47.73	48.15	2	4,841	0.04%
2023/11/15	0	0.00	2.1	48.03	48.00	-2.1	4,817	-0.04%
2023/11/14	0	0.00	3	47.30	47.20	-3	4,728	-0.06%
2023/11/13	10	46.31	11	47.07	46.75	-1	4,668	-0.02%
2023/11/10	5.1	45.94	1	45.90	45.90	4.1	4,645	0.09%
2023/11/09	0.1	46.75	4	46.95	46.30	-4	4,668	-0.08%
2023/11/08	4	45.85	7	46.96	47.40	-3	4,731	-0.06%
2023/11/07	10.2	46.16	3	46.33	46.05	7.2	4,652	0.15%
2023/11/06	9	47.86	18	48.19	48.10	-9	4,602	-0.20%
2023/11/03	4	47.84	6	48.35	47.40	-2	4,549	-0.04%
2023/11/02	0	0.00	4	45.76	45.85	-4	4,356	-0.09%
2023/11/01	4	44.51	2	44.35	44.75	2	4,470	0.04%
2023/10/31	0	44.60	11	44.51	44.10	-11	4,598	-0.24%
2023/10/27	2	46.70	2	46.15	46.00	0	4,872	0.00%
2023/10/26	3.1	45.16	2	45.35	45.15	1.1	4,880	0.02%
2023/10/25	4	46.45	10	46.49	46.60	-6	4,945	-0.12%
2023/10/24	28	45.49	5	45.53	45.70	23	5,041	0.46%
2023/10/23	6	45.30	6	45.32	45.30	0	5,087	0.00%
2023/10/20	6.1	45.58	4	45.20	45.70	2.1	5,146	0.04%
2023/10/19	8.1	45.83	24	45.97	45.85	-15.9	5,182	-0.31%
2023/10/18	26.1	47.17	16	47.22	46.60	10.1	5,274	0.19%
2023/10/17	52.4	48.24	44.1	49.29	48.10	8.3	5,172	0.16%
2023/10/16	2.1	49.23	0	0.00	49.05	2.1	5,121	0.04%
2023/10/12	0	0.00	1	49.90	50.30	-1	5,366	-0.02%
2023/10/11	1	49.00	3	49.75	49.25	-2	5,491	-0.04%
2023/10/06	0.1	49.77	1	49.95	49.65	-0.9	5,673	-0.02%
2023/10/05	6.1	49.97	12	50.21	50.30	-5.9	6,014	-0.10%
2023/10/04	22	47.42	10	47.35	47.45	12	6,175	0.19%
2023/10/03	0	0.00	1	49.35	48.75	-1	6,183	-0.02%
2023/10/02	0	0.00	12	49.03	49.10	-12	6,297	-0.19%
2023/09/28	5	48.30	0	0.00	48.10	5	6,410	0.08%
2023/09/26	4.1	48.93	2	49.40	48.65	2.1	6,496	0.03%
2023/09/25	1.1	49.45	0	0.00	49.45	1.1	6,506	0.02%
2023/09/22	3	48.27	23	49.30	49.65	-20	6,536	-0.31%
2023/09/21	9.2	48.34	4	48.46	48.45	5.2	6,600	0.08%
2023/09/20	2	49.25	0	0.00	49.20	2	6,605	0.03%
2023/09/19	9.5	49.57	0	0.00	49.45	9.5	6,662	0.14%
2023/09/18	11.1	50.59	1	50.50	50.50	10.1	6,695	0.15%
2023/09/15	1.1	50.41	0	0.00	50.40	1.1	6,888	0.02%
2023/09/14	1	50.10	11	50.80	50.90	-10	6,926	-0.14%
2023/09/13	1.1	49.50	0	0.00	49.50	1.1	6,999	0.02%
2023/09/12	1	49.65	0	0.00	49.80	1	7,080	0.01%
2023/09/11	5.1	49.56	0	0.00	49.30	5.1	7,089	0.07%
2023/09/08	3.1	50.40	0	0.00	50.10	3.1	7,114	0.04%
2023/09/07	4.1	51.09	1	51.20	51.00	3.1	7,133	0.04%
2023/09/06	3.1	52.40	2	52.00	51.80	1.1	7,155	0.02%
2023/09/05	0	0.00	1	53.00	53.00	-1	7,188	-0.01%
2023/09/04	0	0.00	2	52.80	52.70	-2	7,287	-0.03%
2023/09/01	0.1	52.34	1	52.10	52.10	-0.9	7,380	-0.01%
2023/08/31	1	52.80	8	53.24	52.80	-7	7,669	-0.09%
2023/08/30	1	52.00	0	0.00	52.50	1	8,030	0.01%
2023/08/29	1	51.00	6	51.05	51.80	-5	8,139	-0.06%
2023/08/28	6	50.52	0	0.00	50.40	6	8,214	0.07%
2023/08/25	2	51.45	2	51.10	51.10	0	8,264	0.00%
2023/08/24	1	50.90	8.2	51.20	51.10	-7.2	8,394	-0.09%
2023/08/23	0	0.00	19	51.29	51.50	-19	8,696	-0.22%
2023/08/22	3	50.77	3	51.57	50.70	0	8,767	0.00%
2023/08/21	1	51.30	12	51.40	51.20	-11	8,833	-0.12%
2023/08/18	3	50.73	2	50.80	50.70	1	8,856	0.01%
2023/08/17	3.2	50.89	6	50.60	51.00	-2.9	8,893	-0.03%
2023/08/16	5.1	49.66	5	50.16	50.40	0.1	8,956	0.00%
2023/08/15	2.1	49.83	11	49.95	50.00	-9	8,958	-0.10%
2023/08/14	11.2	49.19	3	49.37	49.10	8.2	9,137	0.09%
2023/08/11	8.1	50.50	11	50.55	50.10	-2.9	9,121	-0.03%
2023/08/10	13.3	50.63	4	50.40	50.50	9.3	9,128	0.10%
2023/08/09	0	0.00	1	51.90	51.90	-1	9,074	-0.01%
2023/08/08	0.2	51.84	1	52.10	51.90	-0.8	9,086	-0.01%
2023/08/07	13.1	50.74	8	50.69	52.30	5.1	9,133	0.06%
2023/08/04	7.2	51.31	12	51.30	51.10	-4.8	9,024	-0.05%
2023/08/02	27.1	53.38	4	53.73	52.50	23.1	8,926	0.26%
2023/07/31	8	55.93	6	56.70	55.80	2	8,672	0.02%
2023/07/28	5.1	55.98	0	0.00	56.00	5.1	8,619	0.06%
2023/07/27	2	57.40	11	56.90	57.20	-9	8,602	-0.10%
2023/07/26	8	55.61	15	55.99	55.50	-7	8,529	-0.08%
2023/07/25	10.1	55.88	6	55.95	55.70	4.1	8,563	0.05%
2023/07/24	11.1	56.54	3	57.10	56.30	8.1	8,609	0.09%
2023/07/21	12	56.83	23	57.74	57.80	-11	8,621	-0.13%
2023/07/20	1	56.20	6	56.43	57.00	-5	8,657	-0.06%
2023/07/19	14.1	55.89	0	0.00	55.60	14.1	8,690	0.16%
2023/07/18	8.1	57.24	5.6	57.31	56.70	2.5	8,788	0.03%
2023/07/17	7.2	58.07	2.5	58.16	58.50	4.7	8,914	0.05%
2023/07/14	4.1	58.70	4	59.18	58.80	0.1	8,991	0.00%
2023/07/13	10.8	58.76	12	59.18	58.40	-1.2	8,953	-0.01%
2023/07/12	14.3	58.58	14	58.64	57.70	0.3	8,770	0.00%
2023/07/11	29	57.76	48.6	57.76	58.00	-19.6	8,506	-0.23%
2023/07/10	7	55.57	0	0.00	55.30	7	8,312	0.08%
2023/07/07	11.1	56.24	5	56.04	55.90	6.1	8,305	0.07%
2023/07/06	3	57.40	11	57.04	56.80	-8	8,385	-0.10%
2023/07/05	0	0.00	1	57.00	56.80	-1	8,668	-0.01%
2023/07/04	3	57.17	2	57.40	57.20	1	9,133	0.01%
2023/07/03	1	57.40	0	0.00	57.10	1	9,220	0.01%
2023/06/30	4	56.80	51	56.91	57.10	-47	9,320	-0.50%
2023/06/29	2	57.10	4	57.08	57.00	-2	9,382	-0.02%
2023/06/28	11.1	56.31	0	0.00	56.40	11.1	9,417	0.12%
2023/06/27	7.1	56.66	0	0.00	56.40	7.1	9,657	0.07%
2023/06/26	9.3	57.72	0	0.00	57.40	9.3	9,898	0.09%
2023/06/21	5.3	58.55	0	0.00	58.70	5.3	10,018	0.05%
2023/06/20	6	58.65	0	0.00	58.70	6	9,944	0.06%
2023/06/19	8	59.35	2	58.80	58.90	6	10,023	0.06%
2023/06/16	2	60.60	1	60.00	60.50	1	10,044	0.01%
2023/06/15	1	60.30	0	0.00	60.20	1	10,095	0.01%
2023/06/14	6	60.62	0	0.00	60.20	6	10,260	0.06%
2023/06/13	2	61.20	4.5	61.04	61.00	-2.5	10,510	-0.02%
2023/06/12	2	60.45	3	60.43	60.20	-1	10,964	-0.01%
2023/06/09	2	61.05	10	61.07	60.40	-8	11,189	-0.07%
2023/06/08	6	61.10	8	60.96	60.40	-2	11,507	-0.02%
2023/06/07	7	61.70	9	61.92	62.00	-2	11,855	-0.02%
2023/06/06	9.5	61.74	36	61.15	61.00	-26.6	12,463	-0.21%
2023/06/05	8.3	64.56	7	64.59	63.60	1.3	12,483	0.01%
2023/06/02	1	62.90	2	63.25	62.90	-1	12,292	-0.01%
2023/06/01	36	62.32	3	62.07	62.40	33	12,408	0.27%
2023/05/31	8	61.96	10	62.10	61.80	-2	12,681	-0.02%
2023/05/30	16	61.73	17	61.76	61.80	-1	13,018	-0.01%
2023/05/29	3	61.40	11	60.82	61.50	-8	13,433	-0.06%
2023/05/26	6	58.58	2	58.40	58.40	4	13,751	0.03%
2023/05/25	2	59.85	9	60.52	59.40	-7	14,297	-0.05%
2023/05/24	2	59.50	0	0.00	59.60	2	14,541	0.01%
2023/05/23	4	60.40	0	0.00	60.10	4	15,234	0.03%
2023/05/22	1	59.70	8	60.04	60.30	-7	15,543	-0.05%
2023/05/19	2	58.75	2	59.00	59.00	0	15,668	0.00%
2023/05/18	0	0.00	4	59.65	58.90	-4	15,860	-0.03%
2023/05/17	10	57.50	7.1	58.19	58.40	2.9	16,248	0.02%
2023/05/16	6	57.60	12	57.50	57.60	-6	16,400	-0.04%
2023/05/15	3.1	56.80	20	56.68	56.60	-16.9	16,607	-0.10%
2023/05/12	2	55.95	4	56.88	57.20	-2	17,142	-0.01%
2023/05/11	7.1	56.31	5	58.10	56.00	2.1	17,695	0.01%
2023/05/10	2	57.00	1	57.40	57.50	1	18,116	0.01%
2023/05/09	4	56.58	0	0.00	56.80	4	18,824	0.02%
2023/05/08	1	57.70	11.2	57.72	57.40	-10.2	19,949	-0.05%
2023/05/05	0	0.00	0	55.70	57.30	0	21,816	0.00%
2023/05/04	1	56.80	1	57.10	56.80	0	22,378	0.00%
2023/05/03	2.1	56.69	2	56.50	56.50	0.1	22,607	0.00%
2023/05/02	0.1	57.60	3.2	57.42	57.50	-3.1	22,964	-0.01%
2023/04/28	11.1	56.78	1	56.90	56.70	10.1	23,193	0.04%
2023/04/27	4	56.15	5	56.54	56.20	-1	23,205	0.00%
2023/04/26	7	55.79	2	55.80	56.50	5	23,243	0.02%
2023/04/25	10.2	56.95	3.2	56.17	55.90	6.9	23,544	0.03%
2023/04/24	4.1	58.18	4	58.63	58.00	0.1	23,797	0.00%
2023/04/21	11	58.80	3	58.60	58.10	8	23,910	0.03%
2023/04/20	10	60.16	0	0.00	59.60	10	23,913	0.04%
2023/04/19	11	62.28	0	0.00	61.70	11	23,949	0.05%
2023/04/18	9	64.21	4	63.83	63.30	5	24,001	0.02%
2023/04/17	0	0.00	6	65.00	64.60	-6	24,530	-0.02%
2023/04/14	3	64.03	4	64.40	64.30	-1	24,969	0.00%
2023/04/13	8	64.44	3	64.00	63.70	5	25,245	0.02%
2023/04/12	5	64.92	6	64.72	64.70	-1	25,380	0.00%
2023/04/11	3	64.87	4	65.18	64.30	-1	25,460	0.00%
2023/04/10	14	65.09	24	65.01	65.20	-10	25,447	-0.04%
2023/04/07	72	65.23	11	64.48	64.10	61	25,252	0.24%
2023/04/06	1	63.20	8	63.38	63.60	-7	24,885	-0.03%
2023/03/31	2	62.25	3	62.53	62.60	-1	24,950	0.00%
2023/03/30	5	61.92	4.4	62.07	62.00	0.7	25,029	0.00%
2023/03/29	2	61.70	1	62.20	61.60	1	25,176	0.00%
2023/03/28	6.3	62.30	3	61.90	61.70	3.3	25,355	0.01%
2023/03/27	8	63.78	9	64.32	63.60	-1	25,215	0.00%
2023/03/24	8	63.50	3	63.70	63.00	5	25,157	0.02%
2023/03/22	1	63.40	7	63.47	63.30	-6	25,290	-0.02%
2023/03/21	16	63.04	3	63.40	62.70	13	25,422	0.05%
2023/03/20	1	62.70	3	62.93	63.20	-2	25,545	-0.01%
2023/03/17	22	61.77	9	62.16	62.20	13	25,901	0.05%
2023/03/16	10	61.61	18	61.32	61.10	-8	26,237	-0.03%
2023/03/15	27	63.60	19.3	63.70	63.00	7.7	26,537	0.03%
2023/03/14	3.1	62.71	4	62.88	62.50	-0.9	26,978	0.00%
2023/03/13	15.1	61.07	11	61.63	62.60	4.1	27,719	0.01%
2023/03/10	6.2	62.21	6	62.20	62.60	0.2	28,235	0.00%
2023/03/09	23	65.47	20.2	65.48	64.40	2.8	29,472	0.01%
2023/03/08	17.1	63.52	1	64.10	63.40	16.1	29,774	0.05%
2023/03/07	5	65.06	37	65.31	64.90	-32	29,637	-0.11%
2023/03/06	2	64.45	11	64.73	64.80	-9	29,643	-0.03%
2023/03/03	16.1	63.91	8	65.28	63.60	8.1	29,568	0.03%
2023/03/02	46	64.82	2	64.95	64.80	44	29,462	0.15%
2023/03/01	12.1	66.72	26	66.92	66.10	-13.9	29,189	-0.05%
2023/02/24	19	66.65	15	66.99	65.40	4	28,773	0.01%
2023/02/23	39	66.72	41	66.76	66.70	-2	28,439	-0.01%
2023/02/22	12	64.83	4	64.98	64.60	8	28,059	0.03%
2023/02/21	20	67.39	20	67.67	66.70	0	27,948	0.00%
2023/02/20	19	66.56	16	66.83	66.90	3	27,536	0.01%
2023/02/17	0	0.00	7	65.99	65.80	-7	27,439	-0.03%
2023/02/16	6	65.47	8	65.50	65.60	-2	27,622	-0.01%
2023/02/15	15	63.83	46	63.74	64.50	-31	27,729	-0.11%
2023/02/14	8	65.83	4	65.83	65.50	4	27,359	0.01%
2023/02/13	3	65.80	7	65.54	65.20	-4	27,496	-0.01%
2023/02/10	14	66.66	7	66.16	65.50	7	27,637	0.03%
2023/02/09	26	67.29	22.2	67.07	67.70	3.8	27,428	0.01%
2023/02/08	16	66.41	17	66.40	66.30	-1	27,527	0.00%
2023/02/07	39.1	66.63	24	66.37	66.10	15.1	27,519	0.05%
2023/02/06	18	66.61	25	67.40	68.70	-7	27,040	-0.03%
2023/02/03	153	68.05	151.5	68.69	65.10	1.5	26,040	0.01%	大買/大賣/
2023/02/02	5	65.14	69	66.43	66.90	-64	24,490	-0.26%
2023/02/01	3	61.10	6	60.88	60.90	-3	24,173	-0.01%
2023/01/31	1	60.00	11	59.96	60.80	-10	24,234	-0.04%
2023/01/30	0	0.00	21.5	58.75	59.50	-21.5	24,065	-0.09%
2023/01/17	4	57.13	6.1	57.25	57.20	-2.1	24,033	-0.01%
2023/01/16	9.1	57.21	6.3	57.41	57.20	2.8	24,166	0.01%
2023/01/13	32.4	58.89	9	57.66	57.30	23.4	24,282	0.10%
2023/01/12	31	59.53	34	59.73	59.50	-3	24,235	-0.01%
2023/01/11	10	59.16	40	59.45	59.00	-30	24,121	-0.12%
2023/01/10	20	58.85	25.1	59.15	58.80	-5.1	24,312	-0.02%
2023/01/09	22	58.88	35	59.59	58.70	-13	24,559	-0.05%
2023/01/06	2	59.40	1	58.90	58.50	1	24,854	0.00%
2023/01/05	53	58.95	56	59.77	58.70	-3	25,296	-0.01%
2023/01/04	33.1	58.81	35.1	58.87	58.80	-2	25,241	-0.01%
2023/01/03	13	57.99	4.2	58.12	58.10	8.8	25,223	0.03%
2022/12/30	3.2	56.05	2	56.15	55.70	1.2	25,198	0.00%
2022/12/29	1	55.30	8	55.40	55.70	-7	25,355	-0.03%
2022/12/28	6	56.37	0	0.00	55.70	6	25,989	0.02%
2022/12/27	2	56.65	7.5	56.59	57.10	-5.5	26,174	-0.02%
2022/12/26	4.1	55.70	5	55.72	55.70	-0.9	26,380	0.00%
2022/12/23	4	55.13	2.1	54.92	55.00	1.9	26,855	0.01%
2022/12/22	3.2	55.96	3	56.30	55.40	0.2	27,133	0.00%
2022/12/21	5.3	54.57	3	55.73	55.80	2.3	27,737	0.01%
2022/12/20	8	55.99	7	55.21	54.40	1	28,192	0.00%
2022/12/19	5.2	56.76	1.1	56.34	56.40	4.2	28,938	0.01%
2022/12/16	7	57.56	5	57.86	57.20	2	29,573	0.01%
2022/12/15	4.5	58.98	4	58.15	58.20	0.5	30,474	0.00%
2022/12/14	3	57.97	13	58.37	58.40	-10	31,185	-0.03%
2022/12/13	16	58.58	0	0.00	58.40	16	31,538	0.05%
2022/12/12	2	59.30	14	59.17	58.90	-12	31,888	-0.04%
2022/12/09	8	60.19	7	59.87	59.40	1	31,984	0.00%
2022/12/08	7	58.89	12	59.24	59.90	-5	31,994	-0.02%
2022/12/07	31	58.73	23	59.10	58.00	8	32,125	0.02%
2022/12/06	53	60.51	52	60.79	59.90	1	32,225	0.00%
2022/12/05	155	60.74	135	61.76	60.40	20	32,529	0.06%	大買/大賣/
2022/12/02	59	59.47	22	59.33	59.10	37	31,931	0.12%
2022/12/01	86	59.31	37	59.35	57.80	49	31,833	0.15%
2022/11/30	29	55.36	69	56.12	57.60	-40	31,310	-0.13%
2022/11/29	4	51.30	6	52.02	52.40	-2	31,608	-0.01%
2022/11/28	8	51.59	5	51.62	51.50	3	33,714	0.01%
2022/11/25	7	53.04	5	53.10	52.70	2	34,360	0.01%
2022/11/24	17	53.09	17	53.31	53.40	0	35,383	0.00%
2022/11/23	4	52.58	1	52.60	52.40	3	35,608	0.01%
2022/11/22	5	52.70	3	52.80	52.80	2	35,980	0.01%
2022/11/21	15	53.94	10	53.98	52.80	5	37,064	0.01%
2022/11/18	11	54.05	18	53.92	53.40	-7	37,282	-0.02%
2022/11/17	22	54.94	24	54.98	54.70	-2	38,061	-0.01%
2022/11/16	16	54.45	17	54.79	54.50	-1	38,499	0.00%
2022/11/15	10	53.84	10	54.27	54.30	0	38,967	0.00%
2022/11/14	15	53.83	24	54.26	54.30	-9	39,829	-0.02%
2022/11/11	4	53.03	3	53.03	52.40	1	40,889	0.00%
2022/11/10	3	53.37	3	53.33	52.70	0	41,712	0.00%
2022/11/09	30	52.92	46	52.81	53.40	-16	42,307	-0.04%
2022/11/08	16	53.05	16	53.85	51.80	0	43,100	0.00%
2022/11/07	44	53.01	32.2	53.44	52.50	11.9	43,801	0.03%
2022/11/04	26.2	52.99	32	53.13	53.50	-5.9	44,700	-0.01%
2022/11/03	52	51.63	42	52.49	52.70	10	44,986	0.02%
2022/11/02	4	50.80	4	50.63	50.50	0	45,218	0.00%
2022/11/01	14	50.47	11	50.65	50.90	3	46,009	0.01%
2022/10/31	11	49.37	42	50.39	50.50	-31	46,929	-0.07%
2022/10/28	19	48.57	4	48.54	48.30	15	48,686	0.03%
2022/10/27	1	48.30	13	49.68	50.30	-12	49,722	-0.02%
2022/10/26	7	48.84	2.3	48.66	48.40	4.7	50,392	0.01%
2022/10/25	8	49.08	13	49.48	49.05	-5	51,129	-0.01%
2022/10/24	2	50.35	10	50.29	49.65	-8	52,478	-0.02%
2022/10/21	9.1	49.96	3	49.78	49.25	6.1	54,504	0.01%
2022/10/20	0	0.00	2	51.10	51.00	-2	55,537	0.00%
2022/10/19	8	52.74	11	52.42	51.70	-3	56,959	-0.01%
2022/10/18	9	52.02	28.2	52.96	52.00	-19.2	58,860	-0.03%
2022/10/17	7	50.62	11	50.91	52.50	-4	62,994	-0.01%
2022/10/14	41	51.50	51	51.86	51.70	-10	65,525	-0.02%
2022/10/13	43	51.01	5	50.07	49.05	38	66,365	0.06%
2022/10/12	15	51.19	16	51.83	53.00	-1	66,666	0.00%
2022/10/11	16.1	51.96	40	52.13	51.60	-23.9	67,341	-0.04%
2022/10/07	29	55.78	29	56.40	55.90	0	67,859	0.00%
2022/10/06	4	55.60	6	56.03	56.50	-2	69,128	0.00%
2022/10/05	70	56.47	17	56.40	55.00	53	70,843	0.07%
2022/10/04	19	56.08	6	55.97	55.90	13	71,871	0.02%
2022/10/03	2	54.15	7	54.03	54.30	-5	72,857	-0.01%
2022/09/30	17	54.05	21	52.86	54.80	-4	75,063	-0.01%
2022/09/29	13	52.94	11	53.59	53.30	2	77,665	0.00%
2022/09/28	46.1	53.55	58	52.63	52.00	-11.9	81,115	-0.01%
2022/09/27	34.5	55.29	24	55.48	56.60	10.5	82,606	0.01%
2022/09/26	36	57.65	30	58.34	56.00	6	83,725	0.01%
2022/09/23	33	61.21	17	61.18	60.80	16	84,788	0.02%
2022/09/22	36.1	64.03	31	64.15	62.70	5.1	85,208	0.01%
2022/09/21	20	63.66	31	64.00	64.50	-11	85,680	-0.01%
2022/09/20	18	62.61	21.4	62.66	62.80	-3.4	87,623	0.00%
2022/09/19	19.2	61.84	20	61.62	61.30	-0.8	87,693	0.00%
2022/09/16	5	61.48	10	61.70	61.20	-5	87,845	-0.01%
2022/09/15	24.1	62.00	17	61.99	61.30	7.1	88,657	0.01%
2022/09/14	25	61.55	25	61.96	62.60	0	89,958	0.00%
2022/09/13	72	62.93	46	63.90	62.20	26	89,566	0.03%
2022/09/12	26	63.95	105	63.06	63.30	-79	89,038	-0.09%	大賣/
2022/09/08	9	61.02	8	60.80	60.80	1	88,042	0.00%
2022/09/07	30	59.95	38	60.25	60.40	-8	87,776	-0.01%
2022/09/06	92	61.36	127	62.11	60.10	-35	87,085	-0.04%	大賣/
2022/09/05	47	64.18	46	64.49	63.40	1	86,076	0.00%
2022/09/02	146	62.76	63	64.53	63.90	83	84,883	0.10%	大買/
2022/09/01	47.1	60.76	157	61.25	60.20	-109.9	82,647	-0.13%	大賣/鉅額交易
2022/08/31	49	61.43	63	61.35	62.30	-14	81,807	-0.02%
2022/08/30	114	59.67	9	59.63	59.10	105	80,656	0.13%	大買/鉅額交易
2022/08/29	43	58.92	47	58.73	58.70	-4	80,251	0.00%
2022/08/26	74	62.08	34	62.44	61.60	40	79,833	0.05%
2022/08/25	8	60.88	15	60.90	61.00	-7	78,831	-0.01%
2022/08/24	46	59.62	95	59.39	59.50	-49	78,464	-0.06%
2022/08/23	21	60.56	17	60.65	60.20	4	77,650	0.01%
2022/08/22	39	61.82	18	62.07	61.00	21	77,073	0.03%
2022/08/19	44	64.94	48	64.66	63.90	-4	76,527	-0.01%
2022/08/18	48	64.84	27	65.31	64.20	21	75,462	0.03%
2022/08/17	11	63.83	38	64.46	65.50	-27	74,055	-0.04%
2022/08/16	34	63.39	51	63.36	62.50	-17	72,978	-0.02%
2022/08/15	23	62.23	45	62.74	64.50	-22	72,200	-0.03%
2022/08/12	66	63.92	51	64.18	63.20	15	71,105	0.02%
2022/08/11	59	63.82	39	63.79	63.80	20	70,103	0.03%
2022/08/10	24	61.26	30	61.49	62.00	-6	69,002	-0.01%
2022/08/09	8	59.65	90	59.55	59.70	-82	68,156	-0.12%
2022/08/08	58	59.49	104	58.87	60.40	-46	67,502	-0.07%	大賣/
2022/08/05	96.1	60.01	51	60.16	62.00	45.1	66,539	0.07%
2022/08/04	94	59.86	53	59.76	58.30	41	65,593	0.06%
2022/08/03	70	64.98	154	64.42	63.30	-84	63,697	-0.13%	大賣/
2022/08/02	28.1	64.44	47	64.37	64.30	-19	62,596	-0.03%
2022/08/01	34	65.75	39	65.97	65.80	-5	61,911	-0.01%
2022/07/29	130.1	65.31	56.1	65.60	65.10	74	61,030	0.12%	大買/
2022/07/28	164	66.53	145	67.04	65.40	19	59,645	0.03%	大買/大賣/
2022/07/27	78	63.70	69	63.87	64.70	9	57,530	0.02%
2022/07/26	101.1	65.77	36	65.20	64.20	65.1	56,412	0.12%	大買/
2022/07/25	134.1	66.18	146	66.17	66.60	-11.9	55,233	-0.02%	大買/大賣/
2022/07/22	186.9	66.65	157	67.88	64.70	29.9	53,167	0.06%	大買/大賣/
2022/07/21	80	63.27	136	63.33	65.60	-56	48,899	-0.11%	大賣/
2022/07/20	63.3	60.09	77	60.21	59.70	-13.7	46,099	-0.03%
2022/07/19	45	57.80	35	58.08	58.10	10	44,897	0.02%
2022/07/18	37	60.46	48	60.46	59.10	-11	44,100	-0.02%
2022/07/15	42.4	60.00	24	60.64	58.90	18.4	42,995	0.04%
2022/07/14	96	59.28	102	59.09	60.70	-6	42,083	-0.01%	大賣/
2022/07/13	81	60.09	83	60.22	58.40	-2	40,525	0.00%
2022/07/12	94.5	58.26	152	59.19	57.60	-57.5	38,521	-0.15%	大賣/
2022/07/11	79.1	60.50	57	60.29	60.90	22.1	36,860	0.06%
2022/07/08	202.1	60.85	140.1	61.43	60.50	61.9	35,597	0.17%	大買/大賣/
2022/07/07	81.1	59.43	85	60.09	61.70	-4	33,181	-0.01%
2022/07/06	234.1	58.64	247	59.73	56.90	-13	30,092	-0.04%	大買/大賣/
2022/07/05	56	58.34	43	59.84	60.70	13	26,355	0.05%
2022/07/04	148	51.38	170	53.28	55.20	-22	24,146	-0.09%	大買/大賣/
2022/07/01	73.6	50.69	71	50.58	50.20	2.6	22,541	0.01%
2022/06/30	49	49.75	129.1	49.77	48.90	-80	20,532	-0.39%	大賣/
2022/06/29	56.1	52.85	22	53.90	52.00	34.1	19,418	0.18%
2022/06/28	201	59.45	49	58.19	57.70	152	17,930	0.85%	大買/鉅額交易
2022/06/27	114	57.04	120	57.58	57.80	-6	15,291	-0.04%	大買/大賣/
2022/06/24	2	50.55	31	51.15	52.60	-29	14,754	-0.20%
2022/06/23	40.1	48.85	23	49.15	47.90	17.1	14,113	0.12%
2022/06/22	99	47.32	120	47.53	49.70	-21	13,272	-0.16%	大賣/
2022/06/21	84	46.03	28	44.89	46.30	56	11,791	0.47%
2022/06/20	13	42.93	8	42.90	42.10	5	11,763	0.04%
2022/06/17	20	43.95	15	44.39	44.00	5	11,742	0.04%
2022/06/16	18	46.17	23	46.89	45.05	-5	11,870	-0.04%
2022/06/15	13	45.88	12	46.31	45.75	1	11,921	0.01%
2022/06/14	14	44.96	13	45.86	46.45	1	12,146	0.01%
2022/06/13	13	45.57	2	45.70	45.60	11	12,401	0.09%
2022/06/10	2	47.40	2	47.65	47.40	0	12,611	0.00%
2022/06/08	4	48.23	2	48.75	48.05	2	13,083	0.02%
2022/06/07	4	48.34	1	48.70	48.15	3	13,501	0.02%
2022/06/06	3	49.63	4	49.10	49.00	-1	13,971	-0.01%
2022/06/02	6	49.62	1	49.40	49.25	5	14,489	0.03%
2022/06/01	2	49.93	2	50.30	49.55	0	14,792	0.00%
2022/05/31	5	49.71	10	49.66	50.00	-5	15,290	-0.03%
2022/05/30	3	48.12	19	48.17	48.15	-16	16,732	-0.10%
2022/05/27	34	47.64	33	47.57	47.05	1	17,646	0.01%
2022/05/26	12	46.27	12	46.42	45.90	0	17,706	0.00%
2022/05/25	10	45.88	10	45.80	46.00	0	18,054	0.00%
2022/05/24	16	46.49	12	46.69	45.95	4	18,678	0.02%
2022/05/23	11	47.51	12	47.57	47.30	-1	18,733	-0.01%
2022/05/20	6	46.98	3	47.07	47.00	3	19,058	0.02%
2022/05/19	14	46.29	5	46.00	46.70	9	19,154	0.05%
2022/05/18	4	46.80	6	46.67	47.20	-2	19,316	-0.01%
2022/05/17	2	46.40	13	46.81	47.20	-11	19,454	-0.06%
2022/05/16	3	45.67	11	45.83	45.70	-8	19,732	-0.04%
2022/05/12	17	45.36	14	45.86	44.95	3	20,310	0.01%
2022/05/11	21	45.32	8	45.68	46.15	13	20,437	0.06%
2022/05/10	6	45.30	13	45.68	46.45	-7	20,644	-0.03%
2022/05/09	47	46.68	18	46.32	45.65	29	21,260	0.14%
2022/05/06	1	49.95	10	49.76	49.95	-9	21,534	-0.04%
2022/05/05	6	50.35	7	50.53	51.00	-1	22,316	0.00%
2022/05/04	1	48.70	16	49.39	49.30	-15	22,796	-0.07%
2022/05/03	14	48.09	14	48.10	48.45	0	23,723	0.00%
2022/04/29	23	48.38	7	49.36	47.60	16	24,171	0.07%
2022/04/28	7	48.83	0	0.00	48.60	7	24,509	0.03%
2022/04/27	10	47.91	7	47.91	48.60	3	24,884	0.01%
2022/04/26	6	49.42	5	49.50	49.80	1	25,059	0.00%
2022/04/25	7.3	49.04	61	48.94	48.75	-53.7	25,311	-0.21%
2022/04/22	12	51.08	7	51.27	51.10	5	25,912	0.02%
2022/04/21	6	52.38	4	52.05	53.00	2	26,781	0.01%
2022/04/20	3	53.57	4	53.90	53.10	-1	27,371	0.00%
2022/04/19	6	53.72	5	53.60	53.20	1	28,103	0.00%
2022/04/18	8	53.21	9	53.94	53.20	-1	29,264	0.00%
2022/04/15	29	54.61	3	54.50	54.20	26	29,725	0.09%
2022/04/14	2	56.30	1	56.30	56.10	1	30,518	0.00%
2022/04/13	2	56.75	27	56.81	56.60	-25	31,079	-0.08%
2022/04/12	1	54.50	1	54.00	54.00	0	31,573	0.00%
2022/04/11	18	54.47	1	55.40	54.00	17	32,647	0.05%
2022/04/08	2	56.70	7	56.13	56.70	-5	33,380	-0.01%
2022/04/07	11	57.05	1	57.70	55.70	10	33,765	0.03%
2022/04/06	5	58.82	3	59.47	58.80	2	34,281	0.01%
2022/04/01	7	58.56	1	58.90	60.00	6	35,009	0.02%
2022/03/31	26	59.45	14	60.28	59.20	12	35,554	0.03%
2022/03/30	27	60.69	24	60.76	60.30	3	37,297	0.01%
2022/03/29	13	59.68	5	59.94	59.80	8	38,605	0.02%
2022/03/28	11	59.34	15	59.05	59.70	-4	40,366	-0.01%
2022/03/25	40	59.76	5	59.78	59.30	35	41,209	0.08%
2022/03/24	5	61.74	68	60.80	61.80	-63	42,122	-0.15%
2022/03/23	7	60.07	3	60.20	59.70	4	42,768	0.01%
2022/03/22	23	59.30	26	58.49	59.30	-3	43,683	-0.01%
2022/03/21	20	59.31	15	60.26	58.50	5	44,434	0.01%
2022/03/18	27	58.51	29	58.11	58.50	-2	44,939	0.00%
2022/03/17	22	58.59	37	58.13	58.60	-15	45,225	-0.03%
2022/03/16	42	55.57	45	56.15	56.20	-3	45,677	-0.01%
2022/03/15	47	56.13	44	56.42	55.60	3	46,642	0.01%
2022/03/14	37	57.57	37	57.84	57.70	0	47,603	0.00%
2022/03/11	36	57.18	30	57.72	57.80	6	49,421	0.01%
2022/03/10	39	58.23	42	58.10	58.10	-3	50,458	-0.01%
2022/03/09	55	56.69	42	56.60	56.10	13	52,280	0.02%
2022/03/08	67	57.70	64	57.98	56.80	3	53,122	0.01%
2022/03/07	38	60.82	38	61.51	60.10	0	53,870	0.00%
2022/03/04	44	65.13	37	65.31	64.30	7	54,730	0.01%
2022/03/03	65	67.94	52	68.09	65.40	13	55,378	0.02%
2022/03/02	31	63.31	45	62.98	66.90	-14	55,289	-0.03%
2022/03/01	6	60.32	8	59.48	60.90	-2	56,108	0.00%
2022/02/25	35	58.77	28	59.17	57.90	7	56,859	0.01%
2022/02/24	39	59.28	20	59.24	57.70	19	58,297	0.03%
2022/02/23	12	62.02	72	62.22	62.10	-60	58,653	-0.10%
2022/02/22	28	62.11	9	62.78	61.50	19	61,135	0.03%
2022/02/21	11	64.53	5	65.06	64.40	6	62,116	0.01%
2022/02/18	4	65.20	5	65.12	65.80	-1	64,354	0.00%
2022/02/17	7	65.19	18	64.98	65.20	-11	66,364	-0.02%
2022/02/16	20	64.65	30	64.75	64.40	-10	69,945	-0.01%
2022/02/15	16	63.59	1	65.10	63.00	15	72,472	0.02%
2022/02/14	42	64.27	67	64.68	63.90	-25	72,684	-0.03%
2022/02/11	4	68.10	4	67.95	68.30	0	72,541	0.00%
2022/02/10	23	67.89	18	68.38	67.70	5	72,614	0.01%
2022/02/09	34	68.61	47.6	68.50	67.90	-13.6	72,466	-0.02%
2022/02/08	23	66.22	29	66.56	66.90	-6	71,804	-0.01%
2022/02/07	22.1	62.45	28	63.84	67.00	-5.9	71,431	-0.01%
2022/01/26	122.2	64.27	31	63.87	63.80	91.2	70,997	0.13%	大買/
2022/01/25	52	64.68	156	65.15	62.60	-104	70,780	-0.15%	大賣/鉅額交易
2022/01/24	51.2	67.46	30	67.42	67.00	21.2	70,115	0.03%
2022/01/21	39	69.57	44	70.05	69.10	-5	69,798	-0.01%
2022/01/20	22.2	68.76	20	68.94	69.20	2.2	69,315	0.00%
2022/01/19	24	69.32	9	69.57	69.90	15	69,702	0.02%
2022/01/18	21	70.66	13	70.93	70.50	8	70,003	0.01%
2022/01/17	34	70.84	41	70.90	70.60	-7	72,127	-0.01%
2022/01/14	79	68.14	69	68.88	69.00	10	75,490	0.01%
2022/01/13	56	71.43	54	71.50	71.00	2	76,728	0.00%
2022/01/12	49	71.58	53	72.70	72.00	-4	76,617	-0.01%
2022/01/11	53	75.01	138	73.36	72.30	-85	76,497	-0.11%	大賣/
2022/01/10	11	78.67	23	78.88	79.60	-12	75,611	-0.02%
2022/01/07	69	78.94	49	79.06	78.00	20	75,101	0.03%
2022/01/06	35	81.58	43	80.89	82.00	-8	74,186	-0.01%
2022/01/05	44	82.58	13.1	82.93	81.60	30.9	73,565	0.04%
2022/01/04	39	86.28	36	86.63	84.60	3	72,904	0.00%
2022/01/03	48	86.37	55	86.51	86.00	-7	71,769	-0.01%
2021/12/30	21	84.38	18	84.69	84.80	3	70,921	0.00%
2021/12/29	32	84.28	95	83.71	85.80	-63	70,467	-0.09%
2021/12/28	33	84.40	15	84.09	83.00	18	69,792	0.03%
2021/12/27	98	86.68	35	86.60	85.60	63	69,030	0.09%
2021/12/24	136	87.37	72	87.90	86.40	64	68,493	0.09%	大買/
2021/12/23	96	86.31	72.5	86.46	87.10	23.5	66,633	0.04%
2021/12/22	52	85.09	85	85.87	83.80	-33	65,222	-0.05%
2021/12/21	39	83.49	30	83.85	83.00	9	63,397	0.01%
2021/12/20	78	84.63	53	83.41	84.90	25	62,609	0.04%
2021/12/17	36	81.18	40	81.07	80.80	-4	61,374	-0.01%
2021/12/16	40	82.00	65	82.27	83.30	-25	60,439	-0.04%
2021/12/15	14	77.31	34	76.79	80.10	-20	59,346	-0.03%
2021/12/14	53	76.39	107	77.12	75.70	-54	58,582	-0.09%	大賣/
2021/12/13	15	80.99	22	81.40	80.10	-7	57,890	-0.01%
2021/12/10	38	80.92	26	81.63	80.70	12	57,413	0.02%
2021/12/09	83	82.46	65	83.02	81.30	18	56,784	0.03%
2021/12/08	50	83.51	63	85.22	81.30	-13	55,622	-0.02%
2021/12/07	217	86.59	179	86.38	84.00	38	54,330	0.07%	大買/大賣/
2021/12/06	119	84.88	60	85.42	86.10	59	52,273	0.11%	大買/
2021/12/03	90	84.74	91	84.77	85.20	-1	50,932	0.00%
2021/12/02	42	81.83	22	82.11	80.20	20	48,676	0.04%
2021/12/01	43	79.20	75	78.93	83.40	-32	47,284	-0.07%
2021/11/30	87	80.80	42	79.92	77.50	45	45,911	0.10%
2021/11/29	30	75.24	39	75.48	78.00	-9	44,541	-0.02%
2021/11/26	106	78.46	157	77.37	77.80	-51	43,241	-0.12%	大買/大賣/
2021/11/25	144	82.65	123	82.69	81.00	21	41,666	0.05%	大買/大賣/
2021/11/24	79.1	79.40	84	79.89	79.40	-4.9	39,840	-0.01%
2021/11/23	76	80.43	83.1	79.97	78.40	-7.1	38,800	-0.02%
2021/11/22	31.1	87.73	35	87.94	86.70	-3.9	36,977	-0.01%
2021/11/19	127	88.15	97.1	88.51	87.60	29.9	35,950	0.08%	大買/
2021/11/18	49	86.33	57	86.90	86.10	-8	33,342	-0.02%
2021/11/17	80.3	84.92	77	85.34	87.50	3.3	31,980	0.01%
2021/11/16	162	86.60	186.2	86.49	82.10	-24.2	29,613	-0.08%	大買/大賣/
2021/11/15	152	93.66	120.1	94.05	90.90	31.9	27,416	0.12%	大買/大賣/
2021/11/12	72	86.51	69	87.60	90.90	3	23,622	0.01%
2021/11/11	14.1	82.32	15.1	86.86	82.70	-1	20,738	0.00%
2021/11/10	4	84.50	2	87.85	89.60	2	20,223	0.01%
2021/11/09	11.1	82.10	4	83.75	81.50	7.1	19,998	0.04%
2021/11/08	6	72.18	21.3	76.28	77.00	-15.3	19,674	-0.08%
2021/11/05	13	67.68	12	68.93	70.00	1	19,478	0.01%
2021/11/04	6	70.20	4	68.70	67.00	2	19,373	0.01%
2021/11/03	6	67.75	22	66.34	71.20	-16	19,313	-0.08%
2021/11/02	8	72.40	21	68.58	68.20	-13	18,997	-0.07%
2021/11/01	22	70.58	1	72.00	72.10	21	18,681	0.11%
2021/10/29	0	0.00	16.1	62.72	65.60	-16.1	18,466	-0.09%
2021/10/28	21	59.50	6	59.82	59.70	15	18,452	0.08%
2021/10/27	68	60.61	36	60.54	60.00	32	18,184	0.18%
2021/10/26	34	55.33	42	57.53	58.30	-8	17,528	-0.05%
2021/10/25	194	52.56	200.1	52.75	53.00	-6.1	16,933	-0.04%	大買/大賣/
2021/10/22	94	51.61	138	52.19	52.50	-44	14,480	-0.30%	大賣/
2021/10/21	123	47.95	45	47.69	48.25	78	10,349	0.75%	大買/
2021/10/20	15	42.02	115	41.57	43.90	-100	8,083	-1.24%	大賣/
2021/10/19	5	38.79	15	39.62	39.95	-10	7,487	-0.13%
2021/10/18	1	36.00	9	37.41	38.40	-8	6,797	-0.12%
2021/10/15	0	0.00	6	35.02	34.95	-6	6,498	-0.09%
2021/10/14	14	34.16	0	0.00	34.05	14	6,485	0.22%
2021/10/13	4	34.26	2	33.95	33.95	2	6,504	0.03%
2021/10/12	1	34.20	1	34.20	34.35	0	6,507	0.00%
2021/10/08	2	34.88	7	35.42	34.85	-5	6,549	-0.08%
2021/10/07	1	35.60	1	36.10	35.95	0	6,559	0.00%
2021/10/06	4	34.65	6	34.95	34.95	-2	6,606	-0.03%
2021/10/05	3	34.45	0	0.00	35.00	3	6,642	0.05%
2021/10/04	2	34.50	1	34.60	33.95	1	6,662	0.02%
2021/10/01	4	35.23	2	36.18	34.90	2	6,716	0.03%
2021/09/30	0	0.00	10	36.75	36.80	-10	6,735	-0.15%
2021/09/29	10	36.80	0	0.00	36.65	10	6,833	0.15%
2021/09/28	2	37.50	8	38.36	38.35	-6	6,804	-0.09%
2021/09/27	5	39.10	3	38.62	37.85	2	6,787	0.03%
2021/09/24	0	0.00	3	37.33	37.10	-3	6,714	-0.04%
2021/09/23	0	0.00	5	36.92	36.95	-5	6,777	-0.07%
2021/09/22	3	36.07	8	36.06	36.15	-5	6,928	-0.07%
2021/09/17	14	37.40	9	38.36	37.40	5	7,059	0.07%
2021/09/16	3	38.40	6	38.27	38.40	-3	6,981	-0.04%
2021/09/14	19	37.83	20	37.75	36.90	-1	6,957	-0.01%
2021/09/13	2	35.70	7	36.34	37.85	-5	6,938	-0.07%
2021/09/09	0	0.00	1	34.80	34.60	-1	7,102	-0.01%
2021/09/08	10	34.50	4	35.05	34.40	6	7,245	0.08%
2021/09/07	5	34.70	0	0.00	34.70	5	7,448	0.07%
2021/09/03	1	35.90	1	35.85	36.00	0	8,170	0.00%
2021/09/02	0	0.00	5	35.55	35.55	-5	8,282	-0.06%
2021/09/01	0	0.00	3	36.05	36.05	-3	8,516	-0.04%
2021/08/31	1	35.65	0	0.00	35.55	1	8,541	0.01%
2021/08/30	3	35.60	0	0.00	35.85	3	8,652	0.03%
2021/08/26	30	35.45	0	0.00	35.15	30	8,741	0.34%
2021/08/25	0	0.00	10	35.75	35.75	-10	8,821	-0.11%
2021/08/23	0	0.00	12	35.52	35.50	-12	9,076	-0.13%
2021/08/20	1	35.00	0	0.00	34.65	1	9,169	0.01%
2021/08/19	5	35.10	20	35.20	34.65	-15	9,207	-0.16%
2021/08/18	20	35.55	4	36.10	36.10	16	9,247	0.17%
2021/08/17	5	36.11	2	36.75	35.35	3	9,273	0.03%
2021/08/16	1	36.55	2	36.60	36.40	-1	9,332	-0.01%
2021/08/13	9	37.22	5	37.38	37.00	4	9,400	0.04%
2021/08/12	1	38.00	15	37.96	37.70	-14	9,542	-0.15%
2021/08/11	1	37.85	0	0.00	37.80	1	9,679	0.01%
2021/08/10	0	0.00	3	39.42	38.90	-3	9,767	-0.03%
2021/08/09	1	38.55	0	0.00	38.60	1	9,968	0.01%
2021/08/06	8	40.72	3	41.42	40.35	5	10,073	0.05%
2021/08/05	0	0.00	7	41.41	41.90	-7	10,230	-0.07%
2021/08/04	87	41.42	87	41.67	41.55	0	10,568	0.00%
2021/08/03	41	41.14	50	40.53	41.45	-9	10,726	-0.08%
2021/08/02	79	39.43	80	39.73	39.95	-1	10,541	-0.01%
2021/07/30	38	39.11	53	38.48	39.25	-15	10,549	-0.14%
2021/07/29	5	36.15	3	37.65	37.90	2	10,492	0.02%
2021/07/28	4	35.75	1	36.05	35.35	3	10,650	0.03%
2021/07/27	9	37.37	6	37.80	36.75	3	11,139	0.03%
2021/07/26	6	37.84	0	0.00	38.00	6	11,536	0.05%
2021/07/22	0	0.00	1	37.25	36.80	-1	12,402	-0.01%
2021/07/21	0	0.00	3	36.85	36.45	-3	12,772	-0.02%
2021/07/20	4	37.01	0	0.00	36.85	4	13,624	0.03%
2021/07/19	5	37.15	0	0.00	37.50	5	14,204	0.04%
2021/07/14	2	36.75	0	0.00	36.60	2	15,345	0.01%
2021/07/13	6	37.27	0	0.00	37.40	6	16,141	0.04%
2021/07/12	2	37.90	0	0.00	37.80	2	16,954	0.01%
2021/07/09	4	37.71	2	38.45	37.80	2	17,653	0.01%
2021/07/08	1	37.75	1	38.90	37.95	0	17,835	0.00%
2021/07/07	0	0.00	10.1	38.90	38.15	-10.1	18,004	-0.06%
2021/07/06	8	38.79	11	38.60	38.30	-3	18,135	-0.02%
2021/07/05	1	39.30	1	40.25	39.75	0	18,084	0.00%
2021/07/02	7	38.83	1	39.20	38.85	6	18,091	0.03%
2021/07/01	11	38.56	9	38.72	38.45	2	18,302	0.01%
2021/06/30	8	39.35	0	0.00	39.30	8	18,294	0.04%
2021/06/29	22	39.67	11	40.07	39.20	11	18,468	0.06%
2021/06/28	2	41.15	9	41.51	41.05	-7	18,540	-0.04%
2021/06/25	2	40.88	2	41.20	40.50	0	18,401	0.00%
2021/06/24	8	41.01	12	41.03	40.85	-4	18,544	-0.02%
2021/06/23	0	0.00	7	40.74	40.80	-7	18,455	-0.04%
2021/06/22	10	39.84	7	40.92	39.50	3	18,352	0.02%
2021/06/21	4	39.54	10	40.51	40.35	-6	18,246	-0.03%
2021/06/18	11	40.84	12	40.76	39.95	-1	18,080	-0.01%
2021/06/17	1	40.65	5	40.47	40.60	-4	17,986	-0.02%
2021/06/16	14	40.60	10	41.07	40.10	4	17,926	0.02%
2021/06/15	108	41.82	108	41.25	41.95	0	17,718	0.00%	大買/大賣/
2021/06/11	15	39.01	19	39.44	40.00	-4	17,336	-0.02%
2021/06/10	10	37.71	13	37.58	38.15	-3	17,007	-0.02%
2021/06/09	22	37.64	7	37.72	37.20	15	16,904	0.09%
2021/06/08	2	36.13	1	36.10	36.30	1	16,667	0.01%
2021/06/07	9	35.57	0	0.00	35.85	9	16,735	0.05%
2021/06/04	0	0.00	2	36.95	36.65	-2	16,664	-0.01%
2021/06/03	3	36.70	1	37.35	37.25	2	16,671	0.01%
2021/06/02	13	37.11	2	36.75	36.40	11	16,689	0.07%
2021/06/01	22	37.65	21	38.12	37.25	1	16,592	0.01%
2021/05/31	3	36.43	3	37.22	37.05	0	16,440	0.00%
2021/05/28	0	0.00	11	36.41	36.40	-11	16,429	-0.07%
2021/05/27	1	36.10	2	35.78	36.20	-1	16,365	-0.01%
2021/05/26	10	35.35	21	35.90	35.75	-11	16,338	-0.07%
2021/05/25	1	35.80	3	35.67	35.50	-2	16,250	-0.01%
2021/05/24	1	35.90	16.2	35.36	35.25	-15.2	16,189	-0.09%
2021/05/21	21	34.78	9	34.68	34.65	12	16,131	0.07%
2021/05/20	27	34.07	20	34.87	33.70	7	16,144	0.04%
2021/05/19	4	33.80	24	33.78	34.25	-20	15,972	-0.13%
2021/05/18	5	33.59	12	33.63	34.25	-7	15,837	-0.04%
2021/05/17	25.1	32.48	9	33.06	32.10	16.1	15,722	0.10%
2021/05/14	8	35.24	8	35.56	34.50	0	15,490	0.00%
2021/05/13	4	35.24	7	35.67	35.05	-3	15,242	-0.02%
2021/05/12	11	36.54	26	38.48	36.25	-15	14,940	-0.10%
2021/05/11	36	38.44	11	38.84	38.00	25	14,462	0.17%
2021/05/10	16	40.59	17	40.87	40.55	-1	14,152	-0.01%
2021/05/07	12	40.73	23	40.53	40.50	-11	14,117	-0.08%
2021/05/06	15	39.47	5	40.16	39.65	10	13,953	0.07%
2021/05/05	17	40.48	20	41.07	39.45	-3	13,762	-0.02%
2021/05/04	37.1	40.86	60	41.67	40.60	-23	13,491	-0.17%
2021/05/03	18	42.27	38	42.50	42.15	-20	12,947	-0.15%
2021/04/29	18.2	42.67	28	43.34	41.60	-9.8	12,558	-0.08%
2021/04/28	19	44.03	57	44.10	43.10	-38	12,112	-0.31%
2021/04/27	27.1	43.19	31	43.31	43.15	-4	11,739	-0.03%
2021/04/26	66	43.89	139	43.96	44.70	-73	11,342	-0.64%	大賣/
2021/04/23	94	41.62	29	40.48	41.80	65	10,462	0.62%
2021/04/22	78	39.28	70	38.37	38.00	8	9,884	0.08%
2021/04/21	49	41.09	47.1	41.02	40.60	1.9	9,433	0.02%
2021/04/20	52	39.05	52	39.02	39.95	0	9,050	0.00%
2021/04/19	169	40.42	150	40.75	40.10	19	8,710	0.22%	大買/大賣/
2021/04/16	58	38.43	62	38.57	39.45	-4	7,903	-0.05%
2021/04/15	34	35.73	34	35.08	35.90	0	7,040	0.00%
2021/04/14	14	32.69	26	32.55	32.65	-12	6,352	-0.19%
2021/04/13	17.1	33.55	10.1	33.26	33.10	6.9	6,203	0.11%
2021/04/12	14	32.67	55	32.63	32.80	-41	5,987	-0.68%
2021/04/09	2	31.28	12	31.31	31.50	-10	5,789	-0.17%
2021/04/08	14	31.51	3	31.52	31.45	11	5,763	0.19%
2021/04/07	16	31.76	9	31.84	31.45	7	5,728	0.12%
2021/04/06	10	31.01	4	31.44	30.95	6	5,545	0.11%
2021/04/01	18.1	31.15	17	31.29	31.20	1.1	5,507	0.02%
2021/03/31	10	30.74	25	30.42	30.85	-15	5,291	-0.28%
2021/03/30	11	29.71	7	29.95	29.70	4	5,047	0.08%
2021/03/29	21	29.86	14	29.81	29.70	7	5,032	0.14%
2021/03/26	3	28.97	0	0.00	28.85	3	4,899	0.06%
2021/03/25	1	29.15	0	0.00	28.90	1	4,959	0.02%
2021/03/24	0	0.00	5	29.05	29.05	-5	5,108	-0.10%
2021/03/23	0	0.00	5	28.90	29.00	-5	5,115	-0.10%
2021/03/22	14	29.16	8	29.38	29.20	6	5,117	0.12%
2021/03/19	0	0.00	37	28.93	29.10	-37	5,107	-0.72%
2021/03/18	1	28.55	1	28.55	28.55	0	5,078	0.00%
2021/03/17	1	28.85	0	29.05	28.50	1	5,164	0.02%
2021/03/16	2	29.00	0	0.00	28.80	2	5,284	0.04%
2021/03/15	5	28.75	0	0.00	28.70	5	5,431	0.09%
2021/03/12	10	28.83	10	29.10	28.75	0	5,570	0.00%
2021/03/11	1	29.20	5	29.04	29.00	-4	5,683	-0.07%
2021/03/10	3	28.35	4	28.33	28.50	-1	5,756	-0.02%
2021/03/09	6	27.97	0	0.00	28.05	6	5,996	0.10%
2021/03/08	8	28.00	5	28.05	28.10	3	6,033	0.05%
2021/03/05	1	28.50	0	0.00	28.55	1	6,024	0.02%
2021/03/04	7	28.89	7	29.35	28.80	0	6,133	0.00%
2021/03/03	0	0.00	3	29.08	29.30	-3	6,148	-0.05%
2021/03/02	5	28.85	0	0.00	28.60	5	6,130	0.08%
2021/02/26	4	28.85	2	28.80	29.00	2	6,252	0.03%
2021/02/25	0	0.00	1	29.10	29.15	-1	6,251	-0.02%
2021/02/24	1	28.75	0	0.00	28.75	1	6,335	0.02%
2021/02/23	0	0.00	5	29.05	29.05	-5	6,537	-0.08%
2021/02/22	8	29.24	7	29.19	29.35	1	6,546	0.02%
2021/02/19	5	28.50	0	28.60	28.30	5	6,546	0.08%
2021/02/18	1	28.40	0	0.00	28.60	1	6,541	0.02%
2021/02/17	1	28.45	11.5	28.40	28.55	-10.5	6,536	-0.16%
2021/02/05	4	28.00	16	27.99	28.00	-12	6,498	-0.18%
2021/02/04	1	28.40	0	0.00	28.15	1	6,480	0.02%
2021/02/03	11	28.48	4	28.35	28.35	7	6,522	0.11%
2021/02/02	0	0.00	6	28.20	28.30	-6	6,595	-0.09%
2021/02/01	15	28.04	6	28.45	28.00	9	6,638	0.14%
2021/01/29	12	28.20	2	28.42	28.45	10	6,598	0.15%
2021/01/28	3	27.85	0	0.00	28.00	3	6,538	0.05%
2021/01/27	0	28.15	0	28.30	28.20	0	6,506	0.00%
2021/01/26	10	28.07	8	28.30	28.00	2	6,491	0.03%
2021/01/25	6	27.97	0	0.00	28.25	6	6,474	0.09%
2021/01/21	3	28.40	10	28.20	28.00	-7	6,408	-0.11%
2021/01/20	9	28.48	20	29.00	28.30	-11	6,375	-0.17%
2021/01/19	1	29.40	0	0.00	29.15	1	6,314	0.02%
2021/01/18	1	29.10	0	0.00	29.40	1	6,285	0.02%
2021/01/14	7	30.13	12	30.07	30.10	-5	6,205	-0.08%
2021/01/13	5	29.63	0	0.00	29.75	5	6,175	0.08%
2021/01/12	7	29.64	5	30.10	29.40	2	6,141	0.03%
2021/01/11	2	29.75	0	0.00	30.10	2	6,098	0.03%
2021/01/08	2	29.55	0	0.00	29.55	2	6,060	0.03%
2021/01/07	2	30.20	0	0.00	29.95	2	5,996	0.03%
2021/01/06	6	30.31	3	30.45	30.00	3	5,955	0.05%
2021/01/04	1	30.72	13	31.32	31.40	-12	5,805	-0.21%
2020/12/31	25	31.10	0	0.00	30.75	25	5,767	0.43%
2020/12/30	9	31.10	2	31.15	31.25	7	5,816	0.12%
2020/12/29	7	31.38	8	31.36	31.30	-1	5,781	-0.02%
2020/12/28	1	30.85	6	30.97	31.20	-5	5,705	-0.09%
2020/12/25	1	30.80	13	30.80	30.55	-12	5,630	-0.21%
2020/12/24	3	30.35	0	0.00	30.30	3	5,600	0.05%
2020/12/23	2	30.08	0	0.00	30.30	2	5,603	0.04%
2020/12/22	7	30.47	0	0.00	30.05	7	5,630	0.12%
2020/12/18	2	31.93	2	31.83	31.35	0	5,590	0.00%
2020/12/16	1	31.05	7	31.06	31.25	-6	5,463	-0.11%
2020/12/15	44.1	31.12	0	0.00	30.55	44.1	5,455	0.81%
2020/12/14	0	0.00	20	31.44	31.45	-20	5,418	-0.37%
2020/12/11	6	30.90	1	31.35	30.90	5	5,397	0.09%
2020/12/10	12	31.70	23	32.12	31.60	-11	5,361	-0.21%
2020/12/09	10	32.40	18	32.02	32.45	-8	5,222	-0.15%
2020/12/08	5	31.88	31	32.48	31.80	-26	5,085	-0.51%
2020/12/07	19	31.72	8	31.72	31.70	11	5,005	0.22%
2020/12/04	29	31.62	10	31.50	31.30	19	4,944	0.38%
2020/12/03	28	32.29	15	32.18	32.05	13	4,829	0.27%
2020/12/02	4	31.43	2	31.48	31.50	2	4,736	0.04%
2020/12/01	3	31.50	2	31.58	31.30	1	4,723	0.02%
2020/11/30	8	31.14	3	31.32	31.30	5	4,715	0.11%
2020/11/27	7	31.00	0	0.00	31.00	7	4,718	0.15%
2020/11/26	2	30.85	3	30.87	30.95	-1	4,708	-0.02%
2020/11/25	2	30.93	4	30.93	30.60	-2	4,826	-0.04%
2020/11/24	0	0.00	9	30.36	30.10	-9	4,702	-0.19%
2020/11/23	9	30.39	3	30.55	30.25	6	4,833	0.12%
2020/11/20	13	30.30	4	30.53	30.45	9	4,811	0.19%
2020/11/19	12	29.50	6	29.50	29.50	6	4,603	0.13%
2020/11/18	3	29.50	9	29.42	29.40	-6	4,566	-0.13%
2020/11/17	6	28.48	0	0.00	28.55	6	4,468	0.13%
2020/11/13	1	28.75	3	28.55	28.60	-2	4,612	-0.04%
2020/11/12	4	28.85	1	28.85	28.80	3	4,618	0.06%
2020/11/11	8	29.13	8	29.38	29.15	0	4,650	0.00%
2020/11/10	1	28.80	2	28.95	29.30	-1	4,643	-0.02%
2020/11/09	4	28.85	1	28.65	28.60	3	4,601	0.07%
2020/11/06	0	0.00	2	28.98	28.80	-2	4,597	-0.04%
2020/11/05	1	29.10	2	29.15	28.95	-1	4,625	-0.02%
2020/11/04	3	28.65	13	28.69	28.65	-10	4,656	-0.21%
2020/11/02	1	28.45	0	0.00	28.40	1	4,922	0.02%
2020/10/30	0	0.00	2	28.50	28.70	-2	4,970	-0.04%
2020/10/29	1	28.50	0	0.00	28.80	1	5,076	0.02%
2020/10/28	5	29.06	3	29.25	29.00	2	5,093	0.04%
2020/10/27	0	0.00	2	29.40	29.25	-2	5,119	-0.04%
2020/10/26	1	28.85	0	0.00	28.90	1	5,106	0.02%
2020/10/23	0	28.90	1	28.85	28.75	-1	5,166	-0.02%
2020/10/22	10	28.70	0	0.00	28.70	10	5,302	0.19%
2020/10/16	1	28.75	3	28.90	28.60	-2	5,630	-0.04%
2020/10/15	0	0.00	2	29.50	29.00	-2	5,689	-0.04%
2020/10/12	3	29.25	6	29.38	29.20	-3	5,949	-0.05%
2020/10/08	6	29.35	6	29.55	29.20	0	6,003	0.00%
2020/10/07	3	29.50	6	29.70	29.50	-3	6,051	-0.05%
2020/10/06	0	0.00	3	29.25	29.00	-3	6,028	-0.05%
2020/09/28	1	28.40	1	28.60	28.45	0	6,627	0.00%
2020/09/25	11	28.14	0	0.00	28.35	11	6,782	0.16%
2020/09/24	5	28.70	0	0.00	28.35	5	6,839	0.07%
2020/09/22	0	0.00	20	29.65	29.60	-20	7,288	-0.27%
2020/09/21	3	30.45	10	30.20	30.15	-7	7,600	-0.09%
2020/09/18	7	30.30	6	30.20	30.10	1	7,613	0.01%
2020/09/17	2	30.25	0	0.00	30.25	2	7,653	0.03%
2020/09/16	0	0.00	2	30.95	30.50	-2	7,675	-0.03%
2020/09/15	2.1	30.75	0	0.00	30.70	2.1	7,687	0.03%
2020/09/14	1	30.35	0	0.00	30.45	1	7,913	0.01%
2020/09/11	1	30.40	8	30.47	30.25	-7	8,004	-0.09%
2020/09/09	0	0.00	3	30.97	31.00	-3	8,241	-0.04%
2020/09/07	2	31.18	0	0.00	31.00	2	8,379	0.02%
2020/09/04	0.1	30.80	0	0.00	30.60	0.1	8,293	0.00%
2020/09/03	6	30.70	7	30.89	30.55	-1	8,287	-0.01%
2020/09/01	1	30.55	0	0.00	30.45	1	8,207	0.01%
2020/08/31	0	0.00	3	30.60	30.10	-3	8,182	-0.04%
2020/08/28	3	29.80	3	29.95	30.00	0	8,058	0.00%
2020/08/27	4	29.85	0	0.00	29.80	4	8,063	0.05%
2020/08/26	0	0.00	1	29.00	30.05	-1	7,941	-0.01%
2020/08/25	1	29.40	4	29.15	28.95	-3	7,929	-0.04%
2020/08/24	1	28.80	2	28.80	28.90	-1	7,983	-0.01%
2020/08/20	18	28.24	22	29.14	28.10	-4	8,171	-0.05%
2020/08/19	12	29.64	0	0.00	29.40	12	8,176	0.15%
2020/08/17	13	30.20	3	30.40	30.20	10	8,289	0.12%
2020/08/14	0	0.00	13	29.77	30.00	-13	8,261	-0.16%
2020/08/13	3	29.47	0	0.00	29.45	3	8,271	0.04%
2020/08/12	29	29.85	1	29.90	29.75	28	8,262	0.34%
2020/08/11	3	30.17	15	30.30	30.15	-12	8,251	-0.15%
2020/08/10	5	30.33	0	0.00	30.45	5	8,272	0.06%
2020/08/07	14	30.21	7	30.30	30.10	7	8,296	0.08%
2020/08/06	14	31.11	3	31.33	31.05	11	8,239	0.13%
2020/08/04	1.1	30.92	1	30.35	30.35	0.1	8,116	0.00%
2020/08/03	0	0.00	2	30.00	29.85	-2	8,021	-0.02%
2020/07/30	0	0.00	3	29.98	29.90	-3	8,131	-0.04%
2020/07/29	0.1	29.55	4	29.10	29.50	-4	8,105	-0.05%
2020/07/28	4	29.16	0	0.00	28.95	4	8,104	0.05%
2020/07/24	0	0.00	1	31.65	30.75	-1	7,968	-0.01%
2020/07/23	0	0.00	8	31.08	30.90	-8	7,898	-0.10%
2020/07/22	1	31.25	0	0.00	31.25	1	7,899	0.01%
2020/07/21	1	31.20	0	0.00	31.20	1	7,864	0.01%
2020/07/20	19	31.22	5	31.62	31.50	14	7,808	0.18%
2020/07/17	12	31.08	7.6	30.96	31.00	4.4	7,761	0.06%
2020/07/16	9	31.22	2	31.23	31.15	7	7,761	0.09%
2020/07/15	1	31.10	1	31.20	30.70	0	7,708	0.00%
2020/07/14	3	31.00	1	31.05	31.00	2	7,806	0.03%
2020/07/13	1	31.55	3	31.75	31.80	-2	7,782	-0.03%
2020/07/10	9	31.69	2	31.93	31.30	7	7,843	0.09%
2020/07/09	4	33.33	0	0.00	32.90	4	7,741	0.05%
2020/07/08	3	33.63	3	33.55	33.45	0	7,696	0.00%
2020/07/07	10	33.06	11	33.74	32.95	-1	7,652	-0.01%
2020/07/06	2	32.93	8	33.19	33.10	-6	7,565	-0.08%
2020/07/03	25	32.62	6	32.76	32.40	19	7,551	0.25%
2020/07/02	12	32.80	5	32.63	32.50	7	7,536	0.09%
2020/07/01	9	33.01	16	32.87	32.35	-7	7,466	-0.09%
2020/06/30	15	31.58	20	32.07	33.15	-5	7,086	-0.07%
2020/06/29	11	30.25	0	0.00	30.15	11	6,816	0.16%
2020/06/24	15	30.57	6	30.53	30.50	9	6,829	0.13%
2020/06/22	0	30.65	1	30.65	30.50	-1	6,869	-0.01%
2020/06/19	5	30.87	1	31.00	30.30	4	6,947	0.06%
2020/06/18	6	30.84	0	0.00	30.80	6	6,746	0.09%
2020/06/17	17	31.05	9	30.78	30.75	8	6,739	0.12%
2020/06/16	6	30.05	16	30.23	30.00	-10	6,809	-0.15%
2020/06/15	2	30.50	2	29.90	29.70	0	7,172	0.00%
2020/06/12	12	28.83	5	28.85	29.15	7	7,177	0.10%
2020/06/10	1	30.05	11	29.96	30.05	-10	7,285	-0.14%
2020/06/09	6	30.25	6	30.45	30.15	0	7,462	0.00%
2020/06/08	5	30.30	0	0.00	30.45	5	7,598	0.07%
2020/06/05	6	30.13	1	30.20	30.15	5	7,587	0.07%
2020/06/04	0	0.00	1	30.40	30.20	-1	7,633	-0.01%
2020/06/03	2	30.03	0	0.00	30.15	2	7,707	0.03%
2020/06/02	1	30.00	0	0.00	30.00	1	7,759	0.01%
2020/06/01	0	0.00	7	30.16	30.55	-7	7,836	-0.09%
2020/05/29	7	30.50	0	0.00	30.50	7	7,867	0.09%
2020/05/28	8	30.02	17	30.26	29.60	-9	8,077	-0.11%
2020/05/27	14	30.83	4	30.69	30.70	10	8,086	0.12%
2020/05/26	13	30.04	23	30.33	30.00	-10	8,123	-0.12%
2020/05/25	14	29.45	10	29.27	29.50	4	8,136	0.05%
2020/05/22	1	28.15	0	0.00	28.10	1	8,028	0.01%
2020/05/21	1	28.75	0	0.00	28.80	1	8,024	0.01%
2020/05/19	0	0.00	1	28.65	28.65	-1	8,101	-0.01%
2020/05/18	5	28.00	0	0.00	27.95	5	8,078	0.06%
2020/05/15	1	28.40	1	28.45	28.30	0	8,076	0.00%
2020/05/14	2	28.40	14	28.60	28.20	-12	8,040	-0.15%
2020/05/13	0	0.00	2	29.35	29.15	-2	7,992	-0.03%
2020/05/12	4	29.08	0	0.00	29.10	4	7,979	0.05%
2020/05/11	2	28.78	19	28.78	28.90	-17	7,968	-0.21%
2020/05/08	13	28.95	0	0.00	28.90	13	7,937	0.16%
2020/05/07	16	28.99	23	29.02	29.10	-7	7,925	-0.09%
2020/05/06	0	0.00	3	29.93	29.70	-3	7,842	-0.04%
2020/05/05	1	29.45	0	0.00	29.40	1	7,803	0.01%
2020/05/04	4	29.25	21	29.25	29.25	-17	7,814	-0.22%
2020/04/30	20	30.03	6	30.08	30.00	14	7,805	0.18%
2020/04/29	4	29.98	0	0.00	29.85	4	7,858	0.05%
2020/04/28	13	29.95	20	30.22	29.95	-7	7,869	-0.09%
2020/04/27	7	29.65	3	29.83	30.00	4	7,955	0.05%
2020/04/24	0	0.00	6	29.23	29.15	-6	7,894	-0.08%
2020/04/23	8	29.01	2	28.70	28.80	6	7,896	0.08%
2020/04/22	1	28.75	6	28.70	28.60	-5	7,870	-0.06%
2020/04/21	10	29.67	4	29.05	28.80	6	7,852	0.08%
2020/04/20	0	0.00	8	29.86	30.05	-8	7,769	-0.10%
2020/04/17	10	30.27	6	31.29	30.05	4	7,769	0.05%
2020/04/16	0	0.00	3	31.28	31.20	-3	7,613	-0.04%
2020/04/15	5	31.79	6	31.74	31.20	-1	7,598	-0.01%
2020/04/14	2	30.60	1	30.80	30.60	1	7,525	0.01%
2020/04/13	3	30.42	4	30.69	30.60	-1	7,578	-0.01%
2020/04/10	3	30.10	7	30.17	30.40	-4	7,528	-0.05%
2020/04/09	3	29.97	6	30.45	29.70	-3	7,544	-0.04%
2020/04/08	13	30.16	14	29.95	30.35	-1	7,478	-0.01%
2020/04/07	10	29.14	0	0.00	29.25	10	7,348	0.14%
2020/04/06	0	0.00	2	29.08	29.35	-2	7,284	-0.03%
2020/04/01	1	28.55	2	28.58	28.90	-1	7,353	-0.01%
2020/03/31	3	28.95	6	28.49	28.40	-3	7,422	-0.04%
2020/03/30	6	28.00	0	0.00	28.30	6	7,425	0.08%
2020/03/27	3	29.40	0	0.00	27.95	3	7,509	0.04%
2020/03/26	3	29.00	1	28.40	28.85	2	7,909	0.03%
2020/03/25	0	0.00	3	29.23	28.90	-3	8,151	-0.04%
2020/03/24	2	28.50	8	28.48	28.40	-6	8,194	-0.07%
2020/03/23	5	27.95	6	27.78	27.70	-1	8,536	-0.01%
2020/03/20	51	29.55	49	30.04	29.45	2	8,940	0.02%
2020/03/19	5	27.50	21	27.83	28.40	-16	9,253	-0.17%
2020/03/18	9	27.58	7	28.21	26.95	2	8,872	0.02%
2020/03/17	9	26.58	6	25.85	26.95	3	9,000	0.03%
2020/03/16	5	28.37	11	27.45	27.00	-6	8,874	-0.07%
2020/03/13	21	29.05	4	29.61	29.75	17	8,709	0.20%
2020/03/12	16	33.45	9	32.24	32.10	7	8,506	0.08%
2020/03/11	13	35.65	11	34.89	34.85	2	8,348	0.02%
2020/03/10	3	35.47	2	35.05	35.80	1	8,328	0.01%
2020/03/09	6	35.87	6	36.23	35.60	0	8,248	0.00%
2020/03/06	7	37.56	2	37.43	37.55	5	8,123	0.06%
2020/03/05	2	36.98	7	37.40	36.90	-5	8,060	-0.06%
2020/03/04	17	37.62	18	37.82	37.65	-1	7,951	-0.01%
2020/03/03	9	37.60	3	38.10	37.45	6	7,867	0.08%
2020/03/02	0	0.00	2	34.63	36.40	-2	7,673	-0.03%
2020/02/27	9	35.81	8	36.31	35.00	1	7,547	0.01%
2020/02/26	6	36.40	11	36.19	36.50	-5	7,373	-0.07%
2020/02/24	0	0.00	2	35.00	34.90	-2	7,183	-0.03%
2020/02/21	3	35.55	7	35.80	35.45	-4	7,171	-0.06%
2020/02/20	1	35.30	1	34.85	35.30	0	7,060	0.00%
2020/02/19	0	0.00	1	34.55	34.70	-1	7,049	-0.01%
2020/02/18	0	0.00	4	35.00	34.75	-4	7,057	-0.06%
2020/02/17	0	0.00	1	34.20	34.60	-1	7,086	-0.01%
2020/02/14	2	34.40	2	34.40	34.40	0	7,082	0.00%
2020/02/13	2	34.33	0	0.00	34.15	2	7,087	0.03%
2020/02/12	0	0.00	5	34.31	34.15	-5	7,121	-0.07%
2020/02/11	2	33.90	0	0.00	34.00	2	7,123	0.03%
2020/02/10	1	33.25	1	33.25	33.05	0	7,237	0.00%
2020/02/07	3	33.43	1	33.55	33.35	2	7,243	0.03%
2020/02/06	3	34.00	1	34.20	34.20	2	7,237	0.03%
2020/02/05	1	34.10	1	34.25	33.60	0	7,244	0.00%
2020/02/04	1	33.40	0	0.00	33.50	1	7,220	0.01%
2020/02/03	1	31.40	5	32.46	33.00	-4	7,249	-0.06%
2020/01/31	13	34.31	4	34.74	34.25	9	7,189	0.13%
2020/01/30	5	34.86	6	35.02	34.20	-1	7,193	-0.01%
2020/01/20	3	37.55	0	0.00	37.55	3	7,143	0.04%
2020/01/17	0	0.00	3	37.95	37.80	-3	7,229	-0.04%
2020/01/16	1	37.55	20	37.58	37.70	-19	7,309	-0.26%
2020/01/15	0	0.00	22	37.92	37.35	-22	7,445	-0.30%
2020/01/14	1	37.35	2	37.35	37.80	-1	7,433	-0.01%
2020/01/13	6	37.25	7	37.39	37.50	-1	7,430	-0.01%
2020/01/10	1	36.40	0	0.00	36.65	1	7,450	0.01%
2020/01/09	0	0.00	1	36.60	36.95	-1	7,461	-0.01%
2020/01/08	11	36.27	13	36.52	36.15	-2	7,466	-0.03%
2020/01/07	6	37.45	1	38.10	37.00	5	7,476	0.07%
2020/01/06	3	38.25	2	38.30	38.20	1	7,443	0.01%
2020/01/03	1	38.60	1	38.35	38.15	0	7,509	0.00%
2020/01/02	1	38.45	1	38.70	38.35	0	7,550	0.00%
2019/12/31	2	38.48	1	38.45	38.45	1	7,597	0.01%
2019/12/30	8	38.41	7	38.66	38.35	1	7,685	0.01%
2019/12/27	4	38.74	9	38.88	38.50	-5	7,650	-0.07%
2019/12/26	8	38.43	12	38.74	38.40	-4	7,510	-0.05%
2019/12/25	2	39.10	0	0.00	38.90	2	7,446	0.03%
2019/12/24	5	39.03	12	38.86	38.75	-7	7,452	-0.09%
2019/12/23	30	39.63	22.3	39.77	39.20	7.7	7,343	0.11%
2019/12/20	14	38.99	21	38.69	39.00	-7	6,899	-0.10%
2019/12/19	7	38.51	9	38.21	38.50	-2	6,622	-0.03%
2019/12/18	23	38.86	30.1	38.97	38.10	-7.1	6,490	-0.11%
2019/12/17	30	38.41	140	38.94	38.00	-110	6,134	-1.79%	大賣/鉅額交易
2019/12/16	138	37.98	24	38.61	39.10	114	5,802	1.96%	大買/鉅額交易
2019/12/13	15	35.60	7	36.13	35.55	8	5,577	0.14%
2019/12/12	8	36.70	4	36.70	36.40	4	5,540	0.07%
2019/12/10	0.1	35.50	1	35.55	35.45	-0.9	5,328	-0.02%
2019/12/09	1	35.10	1	35.10	35.10	0	5,418	0.00%
2019/12/05	3	35.53	5	35.66	35.85	-2	5,489	-0.04%
2019/12/04	0	0.00	1	35.10	35.15	-1	5,506	-0.02%
2019/12/03	3	35.17	3.1	35.19	35.45	-0.1	5,542	0.00%
2019/12/02	0	0.00	14	35.07	35.40	-14	5,569	-0.25%
2019/11/29	6	35.21	1	35.10	35.05	5	5,542	0.09%
2019/11/28	12	35.54	1	35.55	35.35	11	5,538	0.20%
2019/11/27	2	35.88	15	35.97	35.90	-13	5,556	-0.23%
2019/11/26	11	35.31	0	0.00	35.20	11	5,461	0.20%
2019/11/25	1	35.20	4	35.00	35.00	-3	5,473	-0.05%
2019/11/21	1	34.50	0	0.00	34.75	1	5,528	0.02%
2019/11/19	49	35.01	6	35.50	35.10	43	5,512	0.78%
2019/11/18	3	35.40	1	35.25	35.50	2	5,514	0.04%
2019/11/15	3	34.65	0	0.00	34.85	3	5,509	0.05%
2019/11/14	5	34.32	1	34.40	34.35	4	5,518	0.07%
2019/11/13	0	0.00	5	35.05	34.95	-5	5,520	-0.09%
2019/11/12	2	34.83	0	0.00	35.05	2	5,576	0.04%
2019/11/11	3	35.00	2	34.95	34.65	1	5,626	0.02%
2019/11/08	14	35.76	6	36.00	35.75	8	5,640	0.14%
2019/11/07	4	35.74	0	0.00	36.10	4	5,692	0.07%
2019/11/06	10	36.99	8	37.41	36.90	2	5,686	0.04%
2019/11/05	10	37.60	6	37.57	37.50	4	5,984	0.07%
2019/11/01	2	36.95	7	37.12	37.30	-5	6,039	-0.08%
2019/10/31	21	37.03	6	37.00	36.80	15	6,132	0.24%
2019/10/30	0	0.00	7	37.84	37.50	-7	6,142	-0.11%
2019/10/29	1	37.95	1	37.45	37.50	0	6,135	0.00%
2019/10/28	7	38.14	12	38.41	37.90	-5	6,209	-0.08%
2019/10/25	2	38.88	0	0.00	38.75	2	6,201	0.03%
2019/10/24	15	39.01	15	38.92	39.25	0	6,162	0.00%
2019/10/23	12	38.89	2	38.65	38.50	10	6,182	0.16%
2019/10/22	2	38.10	1	38.30	38.00	1	6,083	0.02%
2019/10/21	2	38.03	2	37.95	38.10	0	6,093	0.00%
2019/10/18	6	38.42	0	0.00	37.90	6	6,115	0.10%
2019/10/17	15	37.98	10	38.05	38.10	5	6,146	0.08%
2019/10/16	1	38.10	2	37.90	37.50	-1	6,336	-0.02%
2019/10/15	3	38.35	42	38.62	37.95	-39	6,533	-0.60%
2019/10/14	3	38.05	1	38.40	38.25	2	6,572	0.03%
2019/10/09	9	38.08	6	38.28	37.70	3	6,532	0.05%
2019/10/08	0	0.00	1	37.75	38.25	-1	6,479	-0.02%
2019/10/07	4	37.46	15	37.57	37.50	-11	6,469	-0.17%
2019/10/04	4	37.44	7	37.08	36.85	-3	6,431	-0.05%
2019/10/03	1	35.75	1	36.25	36.45	0	6,430	0.00%
2019/10/02	1	36.10	1	36.05	36.05	0	6,775	0.00%
2019/10/01	5	36.07	1	36.05	36.15	4	6,792	0.06%
2019/09/27	1	35.95	1	36.45	35.50	0	6,765	0.00%
2019/09/26	3	36.75	1	37.15	36.70	2	6,700	0.03%
2019/09/25	4	37.09	2	36.65	36.65	2	6,722	0.03%
2019/09/24	1	37.65	5	37.85	37.60	-4	6,712	-0.06%
2019/09/23	1	37.70	2	37.80	37.65	-1	6,702	-0.01%
2019/09/20	7	37.68	9	37.64	37.70	-2	6,702	-0.03%
2019/09/19	8	37.71	3	38.33	37.50	5	6,640	0.08%
2019/09/18	10	38.64	25	38.38	38.55	-15	6,601	-0.23%
2019/09/16	4	36.98	2	36.75	37.10	2	6,305	0.03%
2019/09/12	9	37.12	6.1	37.56	37.05	3	6,354	0.05%
2019/09/11	0	0.00	9	37.28	37.25	-9	6,393	-0.14%
2019/09/10	9	36.81	24	36.36	35.85	-15	6,314	-0.24%
2019/09/09	9	36.72	1	36.60	36.75	8	6,308	0.13%
2019/09/06	1	36.10	8	35.97	36.20	-7	6,293	-0.11%
2019/09/05	0	0.00	4	35.58	35.50	-4	6,436	-0.06%
2019/09/04	1	35.15	4	35.24	35.25	-3	6,445	-0.05%
2019/09/03	8	34.94	4	34.94	34.75	4	6,550	0.06%
2019/09/02	2	34.48	1	34.80	34.90	1	6,591	0.02%
2019/08/30	2	34.80	0	0.00	34.75	2	6,617	0.03%
2019/08/29	0	0.00	40	34.70	34.60	-40	6,662	-0.60%
2019/08/28	11	34.80	1	34.70	34.75	10	6,702	0.15%
2019/08/27	2	34.70	21	34.51	34.40	-19	6,781	-0.28%
2019/08/23	0	0.00	1	34.30	34.10	-1	6,811	-0.01%
2019/08/22	0	0.00	1	34.00	34.05	-1	6,845	-0.01%
2019/08/20	9	33.93	3	34.10	33.75	6	6,914	0.09%
2019/08/19	3	33.80	2	34.05	33.95	1	6,963	0.01%
2019/08/16	12	33.98	2	34.13	34.20	10	6,984	0.14%
2019/08/15	12	33.90	25	32.65	33.70	-13	7,001	-0.19%
2019/08/14	1	33.30	0	0.00	33.25	1	7,095	0.01%
2019/08/13	5	32.70	3	32.75	32.65	2	7,071	0.03%
2019/08/12	1	33.25	1	33.05	33.25	0	7,124	0.00%
2019/08/08	6	32.96	1	32.85	32.85	5	7,143	0.07%
2019/08/07	32	33.27	20	33.25	33.00	12	7,184	0.17%
2019/08/06	3	35.48	7	35.63	35.85	-4	7,017	-0.06%
2019/08/05	6	36.50	4	36.48	36.40	2	7,074	0.03%
2019/08/02	19	36.90	4	37.09	36.80	15	7,279	0.21%
2019/08/01	27	38.22	204	38.23	37.95	-177	7,349	-2.41%	大賣/鉅額交易
2019/07/31	3	38.85	38	38.96	38.85	-35	7,567	-0.46%
2019/07/30	17	39.06	6	39.53	38.75	11	7,993	0.14%
2019/07/29	4	40.66	11	40.15	40.10	-7	7,996	-0.09%
2019/07/26	3	40.22	3	40.18	40.25	0	8,005	0.00%
2019/07/25	2	40.08	3	40.17	40.25	-1	8,165	-0.01%
2019/07/24	0	0.00	1	39.45	39.35	-1	8,097	-0.01%
2019/07/23	1	39.45	0	0.00	39.50	1	8,160	0.01%
2019/07/22	3	39.28	3	39.40	39.25	0	8,204	0.00%
2019/07/19	14	39.33	5	39.43	39.15	9	8,258	0.11%
2019/07/18	13	40.04	9	40.69	39.55	4	8,268	0.05%
2019/07/17	14	40.11	34	40.16	40.55	-20	8,135	-0.25%
2019/07/16	203	39.50	3	39.52	39.40	200	8,035	2.49%	大買/鉅額交易
2019/07/15	0	0.00	100	38.71	38.95	-100	8,111	-1.23%
2019/07/12	5	38.94	2	39.10	38.90	3	8,342	0.04%
2019/07/11	3	39.10	1	39.35	39.20	2	8,562	0.02%
2019/07/10	2	38.73	0	0.00	38.65	2	8,614	0.02%
2019/07/09	49	38.78	53	38.88	38.65	-4	8,828	-0.05%
2019/07/08	25	39.26	5	39.05	39.00	20	9,049	0.22%
2019/07/05	0	0.00	2	37.35	37.50	-2	9,086	-0.02%
2019/07/03	4	37.14	2	37.20	37.00	2	10,571	0.02%
2019/07/02	1	37.30	1	37.20	37.35	0	10,901	0.00%
2019/07/01	11	36.94	1	36.85	36.85	10	11,031	0.09%
2019/06/28	4	36.63	3	36.67	36.55	1	11,361	0.01%
2019/06/27	5	36.92	0	0.00	36.70	5	11,501	0.04%
2019/06/26	5	36.53	3	36.55	36.80	2	11,707	0.02%
2019/06/25	14	37.39	3	37.18	36.75	11	11,834	0.09%
2019/06/24	4	37.33	0	0.00	37.40	4	11,963	0.03%
2019/06/21	0	0.00	5	37.21	37.20	-5	12,065	-0.04%
2019/06/20	6	37.25	0	0.00	37.10	6	12,189	0.05%
2019/06/19	104	37.00	3	36.75	37.05	101	12,635	0.80%	大買/鉅額交易
2019/06/18	12	36.14	7	36.33	36.10	5	12,760	0.04%
2019/06/17	0.2	36.90	1	36.80	36.50	-0.9	13,098	-0.01%
2019/06/14	5	36.88	3	37.15	36.90	2	13,916	0.01%
2019/06/13	4	37.41	12.1	36.78	36.80	-8.1	14,624	-0.06%
2019/06/12	2	36.05	4	36.20	36.25	-2	14,754	-0.01%
2019/06/11	6	36.13	11	36.32	36.00	-5	14,900	-0.03%
2019/06/10	1	35.65	0	0.00	35.50	1	14,813	0.01%
2019/06/06	0	0.00	1	35.00	34.95	-1	14,843	-0.01%
2019/06/05	2	34.93	26	35.22	34.85	-24	14,952	-0.16%
2019/06/04	0	0.00	15	35.35	35.15	-15	14,982	-0.10%
2019/06/03	16	35.13	10	35.08	35.10	6	15,244	0.04%
2019/05/31	1	36.40	10	36.50	36.10	-9	15,195	-0.06%
2019/05/30	0	0.00	20	35.93	36.25	-20	15,280	-0.13%
2019/05/29	2	35.78	8	35.83	35.70	-6	15,399	-0.04%
2019/05/28	0	0.00	7	36.27	36.05	-7	15,485	-0.05%
2019/05/27	45	36.14	10.1	35.90	35.80	35	15,658	0.22%
2019/05/24	8	36.08	13	36.13	36.15	-5	16,081	-0.03%
2019/05/23	22	35.53	2	35.40	35.65	20	16,183	0.12%
2019/05/22	28	36.11	7	36.09	36.10	21	16,253	0.13%
2019/05/21	3	36.00	9	35.66	36.65	-6	16,356	-0.04%
2019/05/20	10	34.73	2	34.20	34.55	8	16,304	0.05%
2019/05/17	6	34.95	3.1	34.60	34.55	2.9	16,364	0.02%
2019/05/16	16	35.80	24	36.34	35.50	-8	16,401	-0.05%
2019/05/15	14	36.89	7	36.71	36.70	7	16,463	0.04%
2019/05/14	12	35.13	2	35.03	35.65	10	16,506	0.06%
2019/05/13	15	35.70	9	35.92	35.40	6	16,473	0.04%
2019/05/10	36	36.50	284	37.19	36.45	-248	16,462	-1.51%	大賣/鉅額交易
2019/05/09	24	37.46	20	38.11	37.20	4	16,372	0.02%
2019/05/08	52	37.56	15	37.76	37.50	37	16,549	0.22%
2019/05/07	44	39.45	3	39.25	39.20	41	16,842	0.24%
2019/05/06	7	42.04	16	41.83	41.50	-9	16,539	-0.05%
2019/05/03	19	42.86	19	42.99	42.90	0	16,507	0.00%
2019/05/02	22	42.96	34	43.05	43.05	-12	16,608	-0.07%
2019/04/30	6	41.28	1	41.60	41.80	5	16,598	0.03%
2019/04/29	12	40.77	3	41.40	41.20	9	16,873	0.05%
2019/04/26	23	41.40	2	41.25	41.20	21	16,896	0.12%
2019/04/25	14	41.88	10	42.05	42.00	4	17,209	0.02%
2019/04/24	5	42.80	1	42.85	42.45	4	17,234	0.02%
2019/04/23	6	42.61	5	42.49	42.60	1	17,276	0.01%
2019/04/22	15	43.45	21	43.61	43.15	-6	17,522	-0.03%
2019/04/19	20	42.95	8	42.91	42.70	12	17,712	0.07%
2019/04/18	39.1	42.94	24	44.23	42.15	15.1	17,796	0.09%
2019/04/17	32	45.05	42	44.69	44.30	-10	17,877	-0.06%
2019/04/16	4.1	44.06	5	44.20	44.50	-0.9	17,684	-0.01%
2019/04/15	11	43.81	5	43.82	43.90	6	17,630	0.03%
2019/04/12	34	43.78	12	43.85	43.75	22	17,456	0.13%
2019/04/11	62	43.50	242.1	43.59	43.00	-180.1	17,228	-1.05%	大賣/鉅額交易
2019/04/10	124	44.16	91.2	44.14	44.25	32.8	16,912	0.19%	大買/
2019/04/09	80	41.83	66	41.88	42.00	14	15,995	0.09%
2019/04/08	30	41.62	40	41.53	40.90	-10	15,740	-0.06%
2019/04/03	35	40.48	12	40.61	40.45	23	15,536	0.15%
2019/04/02	94	41.03	63	41.23	40.80	31	15,407	0.20%
2019/04/01	30	40.23	17	40.16	40.15	13	15,066	0.09%
2019/03/29	32	39.99	16	40.15	39.95	16	14,931	0.11%
2019/03/28	57	39.56	73	39.76	39.55	-16	14,844	-0.11%
2019/03/27	34	40.03	21.1	40.07	39.85	13	14,968	0.09%
2019/03/26	21	39.45	74	39.46	39.20	-53	14,863	-0.36%
2019/03/25	86	39.44	8	39.37	38.85	78	14,975	0.52%
2019/03/22	175	41.46	27	40.94	40.60	148	14,881	0.99%	大買/鉅額交易
2019/03/21	22	40.39	2	40.13	40.10	20	14,527	0.14%
2019/03/20	123	40.71	83	40.12	40.35	40	14,483	0.28%	大買/
2019/03/19	162	41.29	377	40.95	39.55	-215	14,288	-1.50%	大買/大賣/鉅額交易
2019/03/18	356	40.38	271	39.41	41.15	85	13,620	0.62%	大買/大賣/
2019/03/15	1	37.35	4	37.61	37.45	-3	13,140	-0.02%
2019/03/14	2	36.90	35	37.01	36.80	-33	12,936	-0.26%
2019/03/13	2	36.20	3	36.32	36.20	-1	13,061	-0.01%
2019/03/12	11	36.34	34	36.39	36.00	-23	13,193	-0.17%
2019/03/11	4	36.21	3	36.67	36.25	1	13,291	0.01%
2019/03/08	7	35.39	2	35.05	36.00	5	13,536	0.04%
2019/03/07	50	35.84	25	35.97	35.60	25	14,841	0.17%
2019/03/06	16	37.41	12	37.49	37.25	4	15,111	0.03%
2019/03/05	5	37.92	24	37.45	37.50	-19	15,338	-0.12%
2019/03/04	0	0.00	11	37.40	37.90	-11	15,348	-0.07%
2019/02/27	34	36.90	6	36.92	36.80	28	15,395	0.18%
2019/02/26	17	37.64	5	37.80	37.45	12	15,447	0.08%
2019/02/25	138	38.24	7	38.12	38.00	131	15,655	0.84%	大買/鉅額交易
2019/02/22	40	37.03	50	37.17	37.10	-10	15,441	-0.06%
2019/02/21	6	37.09	0	0.00	36.55	6	15,576	0.04%
2019/02/20	22	36.76	19	37.12	37.00	3	15,698	0.02%
2019/02/19	3	36.57	9	36.49	36.55	-6	15,945	-0.04%
2019/02/18	6	36.22	5	36.02	35.90	1	16,167	0.01%
2019/02/15	19	35.45	7	35.72	35.35	12	16,495	0.07%
2019/02/14	5	36.75	1	36.70	36.50	4	17,457	0.02%
2019/02/13	15	36.22	3	36.23	36.20	12	17,620	0.07%
2019/02/12	102	37.40	2	37.18	37.10	100	17,598	0.57%	大買/
2019/02/11	2	36.80	2	36.90	36.80	0	17,833	0.00%
2019/01/30	4	36.61	3	36.85	36.55	1	17,875	0.01%
2019/01/29	61	37.13	59	36.93	37.00	2	17,804	0.01%
2019/01/28	15	37.01	30	37.05	37.95	-15	17,508	-0.09%
2019/01/25	6	34.85	9	34.90	34.80	-3	17,053	-0.02%
2019/01/24	3	34.42	0	0.00	34.45	3	17,031	0.02%
2019/01/23	16	34.57	12	34.58	34.50	4	17,032	0.02%
2019/01/22	15	34.36	8	34.23	34.00	7	16,931	0.04%
2019/01/21	8	34.04	9	34.38	34.10	-1	16,789	-0.01%
2019/01/18	3	32.78	15	32.97	32.95	-12	16,517	-0.07%
2019/01/17	24	33.04	21	32.75	32.85	3	16,516	0.02%
2019/01/16	5	34.15	14	34.10	34.05	-9	16,348	-0.06%
2019/01/15	12	33.77	4	33.78	33.80	8	16,294	0.05%
2019/01/14	23	34.01	16	34.18	33.60	7	16,235	0.04%
2019/01/11	39	34.18	21	34.37	33.60	18	15,993	0.11%
2019/01/10	13	34.77	12	34.79	34.60	1	15,728	0.01%
2019/01/09	40	36.44	11	35.98	35.35	29	15,538	0.19%
2019/01/08	9	37.11	6	37.27	37.00	3	15,237	0.02%
2019/01/07	17	37.30	18	37.25	36.70	-1	15,272	-0.01%
2019/01/04	13	36.21	4	35.78	36.50	9	15,269	0.06%
2019/01/03	18	36.39	6	36.68	36.10	12	15,382	0.08%
2019/01/02	3	35.87	8	35.70	36.10	-5	15,459	-0.03%
2018/12/28	13	35.12	12	35.48	35.35	1	15,655	0.01%
2018/12/27	7	36.84	3	36.83	36.50	4	15,552	0.03%
2018/12/26	11	36.90	23	37.48	36.20	-12	15,523	-0.08%
2018/12/25	33	35.95	2	36.00	36.05	31	15,419	0.20%
2018/12/22	2	36.00	12	36.18	36.00	-10	15,442	-0.06%
2018/12/21	21	36.34	23	35.97	36.30	-2	15,495	-0.01%
2018/12/20	14	36.45	3	36.77	35.90	11	15,428	0.07%
2018/12/19	9	38.30	14	38.23	38.15	-5	15,382	-0.03%
2018/12/18	27	38.99	7	38.83	38.80	20	15,267	0.13%
2018/12/17	4	37.60	37	37.97	37.75	-33	15,081	-0.22%
2018/12/14	9	38.97	3	38.95	38.65	6	14,964	0.04%
2018/12/13	6	38.64	6	38.91	38.90	0	14,878	0.00%
2018/12/12	3	39.60	3	39.73	39.45	0	14,731	0.00%
2018/12/11	21	39.31	3	39.72	39.15	18	14,594	0.12%
2018/12/10	13	39.74	2	40.93	39.50	11	14,454	0.08%
2018/12/07	24	43.29	13	42.98	42.80	11	14,188	0.08%
2018/12/06	21.1	43.50	5	44.51	42.55	16.1	14,100	0.11%
2018/12/05	9	46.06	10	46.10	46.45	-1	13,891	-0.01%
2018/12/04	13	46.55	4	46.98	46.35	9	13,879	0.06%
2018/12/03	11.2	46.27	14	46.75	47.25	-2.9	13,881	-0.02%
2018/11/30	24	47.13	15	47.85	45.55	9	13,493	0.07%
2018/11/29	13	47.79	20	47.54	47.00	-7	12,082	-0.06%
2018/11/28	7	44.08	21	44.19	45.30	-14	11,511	-0.12%
2018/11/27	0	0.00	2	42.43	43.15	-2	11,258	-0.02%
2018/11/26	3	42.25	6	41.89	41.40	-3	11,163	-0.03%
2018/11/23	15	42.71	5	42.31	41.90	10	10,973	0.09%
2018/11/22	16	44.05	24	44.22	42.60	-8	10,822	-0.07%
2018/11/21	0	0.00	2	42.93	43.00	-2	10,409	-0.02%
2018/11/20	8	42.59	10	42.60	42.80	-2	10,156	-0.02%
2018/11/19	11	42.47	7.8	42.64	41.85	3.2	9,861	0.03%
2018/11/16	24	43.42	22.1	43.25	43.00	2	9,654	0.02%
2018/11/15	14	43.08	10	43.16	42.90	4	9,436	0.04%
2018/11/14	58	43.53	67	44.89	43.00	-9	9,140	-0.10%
2018/11/13	41	43.56	143	44.44	44.55	-102	8,732	-1.17%	大賣/鉅額交易
2018/11/12	14	41.12	22	41.43	42.35	-8	7,639	-0.10%
2018/11/09	1	39.40	0	0.00	38.50	1	7,419	0.01%
2018/11/08	40	38.50	25	39.36	39.10	15	7,418	0.20%
2018/11/07	0	0.00	7	35.97	37.15	-7	7,128	-0.10%
2018/11/06	7	34.49	5	34.14	33.80	2	7,101	0.03%
2018/11/05	4	35.08	3	34.97	34.85	1	7,288	0.01%
2018/11/02	3	35.40	2	35.70	35.70	1	7,240	0.01%
2018/11/01	2	34.98	19	34.86	34.90	-17	7,135	-0.24%
2018/10/31	17	33.57	7	33.16	33.60	10	7,146	0.14%
2018/10/30	9	32.29	12	32.40	32.70	-3	7,060	-0.04%
2018/10/29	7	31.60	2	31.80	31.70	5	6,981	0.07%
2018/10/26	9	31.72	7	32.12	31.15	2	6,938	0.03%
2018/10/25	18	31.82	2	31.78	31.70	16	6,878	0.23%
2018/10/24	108	34.82	24	34.41	33.40	84	6,787	1.24%	大買/
2018/10/23	8	33.16	53	33.02	33.00	-45	6,567	-0.69%
2018/10/22	2	32.80	3	33.05	33.80	-1	6,553	-0.02%
2018/10/19	14	31.37	3	32.02	32.20	11	6,460	0.17%
2018/10/18	0	0.00	3	31.67	31.65	-3	6,359	-0.05%
2018/10/17	7	31.39	6.1	31.43	31.10	0.9	6,306	0.01%
2018/10/16	2	31.85	4	31.93	31.85	-2	6,232	-0.03%
2018/10/15	52	32.93	3	31.83	32.10	49	6,185	0.79%
2018/10/12	4	30.95	4	30.90	31.10	0	6,113	0.00%
2018/10/11	7	30.61	13	30.90	30.40	-6	6,168	-0.10%
2018/10/09	11	33.95	8	34.30	33.75	3	5,982	0.05%
2018/10/08	11	35.62	21	35.62	35.50	-10	5,802	-0.17%
2018/10/05	12	37.97	17	37.58	38.40	-5	5,547	-0.09%
2018/10/04	18	38.94	43	38.88	39.05	-25	5,427	-0.46%
2018/10/03	9	39.38	3	39.25	38.90	6	5,353	0.11%
2018/10/02	2	39.53	101	39.19	39.50	-99	5,297	-1.87%	大賣/
2018/10/01	1	39.90	3	40.17	39.90	-2	5,281	-0.04%
2018/09/28	4	41.06	21	41.00	40.60	-17	5,253	-0.32%
2018/09/27	2	42.40	7	42.22	42.20	-5	5,235	-0.10%
2018/09/26	52	42.95	12	42.87	43.05	40	5,288	0.76%
2018/09/25	70	40.35	2	40.28	40.35	68	5,267	1.29%
2018/09/21	3	40.10	2	40.25	39.90	1	5,244	0.02%
2018/09/20	6	39.61	3	39.67	39.40	3	5,200	0.06%
2018/09/19	6	40.42	16	39.98	40.05	-10	5,207	-0.19%
2018/09/18	11	38.78	7	39.13	38.50	4	5,175	0.08%
2018/09/17	1	39.30	1	39.20	39.30	0	5,159	0.00%
2018/09/14	2	40.20	1	40.30	40.10	1	5,128	0.02%
2018/09/13	6	39.40	0	0.00	39.30	6	5,096	0.12%
2018/09/12	2	38.63	2	38.40	39.30	0	5,099	0.00%
2018/09/11	6	38.67	9	38.97	38.80	-3	5,147	-0.06%
2018/09/10	3	38.13	9	38.46	37.20	-6	5,086	-0.12%
2018/09/07	12	40.50	31	40.25	39.90	-19	5,012	-0.38%
2018/09/06	2	43.35	0	0.00	42.70	2	4,873	0.04%
2018/09/05	0	0.00	1	43.60	43.45	-1	4,887	-0.02%
2018/09/04	1	43.65	0	0.00	44.35	1	4,910	0.02%
2018/09/03	5	44.11	7	43.70	43.45	-2	4,930	-0.04%
2018/08/31	7	44.49	7	43.76	44.60	0	4,955	0.00%
2018/08/30	3	44.17	3	44.17	44.10	0	4,956	0.00%
2018/08/29	1	44.60	2.2	44.87	44.65	-1.2	5,025	-0.02%
2018/08/28	11	44.30	1	44.30	44.40	10	5,106	0.20%
2018/08/27	3	44.03	2	44.00	44.10	1	5,144	0.02%
2018/08/24	3	43.60	2	43.70	43.55	1	5,162	0.02%
2018/08/23	3	44.08	8	43.69	44.15	-5	5,221	-0.10%
2018/08/22	29	44.68	28	44.67	44.35	1	5,244	0.02%
2018/08/21	1	42.55	4	42.10	42.05	-3	5,029	-0.06%
2018/08/20	3	42.38	3	43.32	42.10	0	5,034	0.00%
2018/08/17	21	44.25	7	44.22	43.20	14	5,033	0.28%
2018/08/16	17	42.87	3	42.63	43.55	14	5,097	0.27%
2018/08/15	17	43.94	13	43.30	42.85	4	5,021	0.08%
2018/08/14	2	46.15	2	46.25	46.15	0	4,878	0.00%
2018/08/13	29	46.93	21	46.40	47.05	8	4,842	0.17%
2018/08/10	13.1	48.01	9	48.37	47.05	4.1	4,764	0.09%
2018/08/09	9	51.81	0	0.00	51.60	9	4,683	0.19%
2018/08/08	2	52.50	2	52.40	52.60	0	4,743	0.00%
2018/08/07	10	52.09	8	51.84	52.40	2	4,823	0.04%
2018/08/06	1	55.50	0.1	55.40	55.40	1	4,710	0.02%
2018/08/03	0	0.00	1	54.80	54.80	-1	4,733	-0.02%
2018/08/01	0.1	54.50	1	54.80	54.60	-1	4,796	-0.02%
2018/07/31	0	0.00	1	55.10	53.90	-1	4,998	-0.02%
2018/07/30	7	54.20	0	0.00	53.90	7	5,051	0.14%
2018/07/27	8.1	53.42	2	54.65	54.80	6.1	5,066	0.12%
2018/07/25	8	53.50	0	0.00	53.40	8	5,193	0.15%
2018/07/24	0	0.00	1	53.40	53.30	-1	5,409	-0.02%
2018/07/18	8	54.71	11	54.86	55.00	-3	5,598	-0.05%
2018/07/17	0	0.00	1	52.90	52.50	-1	5,448	-0.02%
2018/07/16	8	52.50	43	52.80	52.80	-35	5,456	-0.64%
2018/07/13	0	0.00	1	51.50	52.80	-1	5,476	-0.02%
2018/07/12	0	0.00	1	51.50	51.40	-1	5,501	-0.02%
2018/07/11	10	51.70	5	51.06	51.10	5	5,609	0.09%
2018/07/10	0	0.00	1	51.90	51.20	-1	5,642	-0.02%
2018/07/09	2	51.90	4	51.50	51.90	-2	5,687	-0.04%
2018/07/06	3	51.67	2	51.60	51.70	1	5,681	0.02%
2018/07/05	6	51.22	11	51.45	51.30	-5	5,724	-0.09%
2018/07/04	7	50.90	8	51.00	50.60	-1	5,784	-0.02%
2018/07/03	10	53.24	7	54.36	52.80	3	5,779	0.05%
2018/07/02	3	56.90	0	0.00	56.60	3	5,676	0.05%
2018/06/29	0	0.00	1	56.60	56.90	-1	5,851	-0.02%
2018/06/28	2	56.05	7	56.37	55.80	-5	6,004	-0.08%
2018/06/27	2	56.85	6	57.10	56.90	-4	6,064	-0.07%
2018/06/26	1	56.00	1	55.70	56.00	0	6,129	0.00%
2018/06/25	1	57.00	1	56.90	56.60	0	6,399	0.00%
2018/06/22	2	56.80	2	56.70	56.70	0	6,855	0.00%
2018/06/21	7	56.79	8	57.28	56.50	-1	6,885	-0.01%
2018/06/20	12	57.28	0	0.00	56.90	12	6,973	0.17%
2018/06/19	6	59.45	18	59.44	59.00	-12	7,225	-0.17%
2018/06/15	1	59.20	3	59.30	59.30	-2	7,445	-0.03%
2018/06/14	5	60.52	2	60.70	59.50	3	7,359	0.04%
2018/06/13	0	0.00	1	59.80	59.90	-1	7,333	-0.01%
2018/06/12	3	59.47	2	60.05	59.20	1	7,402	0.01%
2018/06/11	2	59.90	0	0.00	59.60	2	7,387	0.03%
2018/06/08	5	60.20	2	60.50	60.20	3	7,373	0.04%
2018/06/07	1	59.80	1	61.30	59.70	0	7,417	0.00%
2018/06/06	12	60.57	10	61.00	60.60	2	7,372	0.03%
2018/06/05	14	59.43	8	59.68	59.90	6	7,306	0.08%
2018/06/04	3	58.90	5	59.10	59.20	-2	7,203	-0.03%
2018/06/01	2	58.50	5	58.62	58.50	-3	7,200	-0.04%
2018/05/31	4	58.58	4	59.05	58.60	0	7,188	0.00%
2018/05/30	0	0.00	3	58.80	58.50	-3	7,156	-0.04%
2018/05/29	4	58.58	4	58.45	58.30	0	7,114	0.00%
2018/05/28	7	58.94	1	58.60	58.60	6	7,133	0.08%
2018/05/25	1	58.20	0	0.00	58.20	1	7,156	0.01%
2018/05/24	0	0.00	11	58.85	59.10	-11	7,129	-0.15%
2018/05/23	5	57.36	0	0.00	57.20	5	7,063	0.07%
2018/05/22	8	58.91	12	59.25	58.10	-4	7,053	-0.06%
2018/05/21	4	58.93	2	59.30	58.70	2	7,088	0.03%
2018/05/18	0	0.00	1	58.60	58.30	-1	7,084	-0.01%
2018/05/17	5	60.82	12	60.28	59.50	-7	7,133	-0.10%
2018/05/16	3	58.67	3	58.60	58.40	0	6,987	0.00%
2018/05/15	5	58.26	15	58.15	57.80	-10	7,014	-0.14%
2018/05/14	7	56.74	6	56.95	56.80	1	7,104	0.01%
2018/05/11	1	56.40	20	56.40	56.40	-19	7,124	-0.27%
2018/05/10	1	56.50	0	0.00	56.50	1	7,105	0.01%
2018/05/09	11	56.78	5	56.76	56.40	6	7,127	0.08%
2018/05/08	16	58.03	12	58.07	57.50	4	7,379	0.05%
2018/05/07	8	56.88	2	56.45	56.70	6	7,288	0.08%
2018/05/04	4	59.13	3	59.27	58.50	1	7,268	0.01%
2018/05/03	2	58.65	2	58.60	58.10	0	7,256	0.00%
2018/05/02	11	58.97	6	59.35	58.40	5	7,308	0.07%
2018/04/30	4	58.20	16	59.54	60.50	-12	7,271	-0.17%
2018/04/27	7	56.34	2	57.85	55.00	5	7,150	0.07%
2018/04/26	11	58.25	9	60.10	57.40	2	7,033	0.03%
2018/04/24	1	61.00	0	0.00	60.00	1	7,009	0.01%
2018/04/23	4	61.65	2	61.70	61.20	2	7,046	0.03%
2018/04/20	0	62.50	2	62.25	62.50	-2	7,074	-0.03%
2018/04/19	3	61.80	2	61.95	61.50	1	7,065	0.01%
2018/04/18	4	61.85	1	61.60	61.80	3	7,038	0.04%
2018/04/17	15	62.29	8	62.64	61.80	7	7,018	0.10%
2018/04/16	4	62.30	2	62.60	62.10	2	6,974	0.03%
2018/04/13	3	63.80	2	64.05	63.00	1	6,967	0.01%
2018/04/12	1	63.52	1	64.00	63.60	0	7,059	0.00%
2018/04/10	5	65.90	1	65.10	64.50	4	7,222	0.06%
2018/04/09	2	66.40	2	69.00	66.50	0	7,178	0.00%
2018/04/03	3	67.10	2	67.35	67.60	1	7,098	0.01%
2018/04/02	18	68.53	8	68.81	67.30	10	7,089	0.14%
2018/03/31	5	68.08	11	67.77	68.10	-6	6,997	-0.09%
2018/03/30	7	66.56	2	67.60	66.30	5	6,861	0.07%
2018/03/29	4	66.63	15	66.53	66.30	-11	6,865	-0.16%
2018/03/28	113	66.61	114	66.77	66.20	-1	6,917	-0.01%	大買/大賣/
2018/03/27	6	65.98	9	66.63	67.00	-3	7,085	-0.04%
2018/03/26	3	63.43	2	63.60	63.00	1	6,669	0.01%
2018/03/23	5	63.84	1	64.60	63.90	4	6,718	0.06%
2018/03/22	31	66.40	30	68.78	66.00	1	6,790	0.01%
2018/03/21	19	64.55	9	65.99	67.60	10	6,851	0.15%
2018/03/20	0	0.00	1	62.10	62.00	-1	6,794	-0.01%
2018/03/19	3	62.57	1	62.90	62.40	2	6,891	0.03%
2018/03/16	2	62.90	0	0.00	62.30	2	6,897	0.03%
2018/03/13	3	62.97	3	63.07	63.00	0	6,827	0.00%
2018/03/12	4	61.78	1	62.20	62.00	3	6,802	0.04%
2018/03/09	1	61.50	1	61.10	61.10	0	6,828	0.00%
2018/03/08	0	0.00	4	61.13	61.10	-4	6,825	-0.06%
2018/03/07	3	60.20	2	59.45	60.50	1	6,847	0.01%
2018/03/06	1	60.50	0	0.00	60.50	1	6,860	0.01%
2018/03/05	5	61.36	2	61.80	60.50	3	6,887	0.04%
2018/03/01	1	61.40	1	61.50	61.40	0	6,871	0.00%
2018/02/27	3	61.57	1	63.20	61.00	2	6,895	0.03%
2018/02/23	6	62.62	2	63.10	62.50	4	7,025	0.06%
2018/02/22	1	62.10	1	62.10	62.00	0	7,022	0.00%
2018/02/21	0	0.00	3	62.17	63.00	-3	7,023	-0.04%
2018/02/12	4	60.25	1	60.10	59.90	3	6,981	0.04%
2018/02/09	4	58.50	0	0.00	60.00	4	7,002	0.06%
2018/02/08	2	62.60	1	62.10	62.10	1	6,923	0.01%
2018/02/07	0	0.00	1	63.80	63.50	-1	6,972	-0.01%
2018/02/06	12	63.76	12	62.50	62.30	0	6,922	0.00%
2018/02/05	2	68.50	0	0.00	68.60	2	6,841	0.03%
2018/02/02	0	0.00	1	70.90	70.60	-1	6,869	-0.01%
2018/02/01	2	70.75	5	70.86	70.50	-3	6,928	-0.04%
2018/01/31	6	72.62	8	73.20	71.00	-2	6,891	-0.03%
2018/01/30	2	71.60	1	71.00	71.40	1	6,613	0.02%
2018/01/29	3	70.90	1	71.20	70.20	2	6,547	0.03%
2018/01/26	0.3	69.30	2	69.10	69.30	-1.7	6,519	-0.03%
2018/01/25	13	68.99	9	69.97	68.60	4	6,529	0.06%
2018/01/24	29	69.45	0	0.00	69.20	29	6,512	0.45%
2018/01/23	4	69.88	1	70.30	69.50	3	6,482	0.05%
2018/01/22	2	70.85	1	71.50	71.20	1	6,471	0.02%
2018/01/19	12	71.47	2	71.10	71.10	10	6,489	0.15%
2018/01/17	3.6	73.20	6	73.08	73.00	-2.4	6,488	-0.04%
2018/01/16	2	72.00	0	0.00	72.60	2	6,478	0.03%
2018/01/15	4	71.95	5	72.38	71.80	-1	6,461	-0.02%
2018/01/12	5	71.18	6	71.25	71.30	-1	6,496	-0.02%
2018/01/11	3	70.53	4	70.70	70.20	-1	6,582	-0.02%
2018/01/10	5	71.08	2	71.30	70.80	3	6,671	0.04%
2018/01/09	2	72.35	7	72.79	72.30	-5	6,799	-0.07%
2018/01/08	7	72.86	2	72.15	72.00	5	6,845	0.07%
2018/01/05	6	75.98	1	76.60	75.20	5	6,877	0.07%
2018/01/04	8	75.61	10	75.93	75.60	-2	6,877	-0.03%
2018/01/03	3	74.57	3	74.60	74.20	0	6,916	0.00%
2018/01/02	5	73.90	3	73.87	73.90	2	6,985	0.03%