宏達電 (2498)-凱基-豐中券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
41.25
漲跌
▼0.35
漲幅
-0.84%
成交量
2,941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(已收盤)

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

宏達電 (2498)籌碼相關－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/20	0.1	41.40	0	0.00	41.25	0.1	8,972	0.00%
2024/12/13	1	42.35	0	0.00	42.30	1	9,040	0.01%
2024/12/09	1	43.35	0	0.00	43.40	1	9,128	0.01%
2024/12/05	1	45.05	0	0.00	44.95	1	9,135	0.01%
2024/11/29	0	44.95	0	0.00	45.10	0	9,093	0.00%
2024/11/28	0	0.00	1	45.10	44.55	-1	9,066	-0.01%
2024/11/27	2	47.45	2	46.50	45.70	0	8,970	0.00%
2024/11/26	1	47.60	1	47.10	46.95	0	8,830	0.00%
2024/11/25	3	46.27	14	46.99	47.30	-11	8,599	-0.13%
2024/11/20	0	0.00	0.5	43.13	42.95	-0.5	8,400	-0.01%
2024/11/18	0	42.70	0	0.00	42.85	0	8,411	0.00%
2024/11/14	1	42.65	0	0.00	42.50	1	8,377	0.01%
2024/11/13	0	0.00	11	44.60	43.90	-11	8,331	-0.13%
2024/11/12	0.5	44.75	0	0.00	44.75	0.5	8,351	0.01%
2024/11/11	0	0.00	10	44.68	45.10	-10	8,344	-0.12%
2024/11/07	9	44.42	11	44.39	44.95	-2	8,390	-0.02%
2024/11/06	0	0.00	1	44.20	43.80	-1	8,412	-0.01%
2024/11/01	23.1	42.96	1	42.90	43.10	22.1	8,647	0.26%
2024/10/29	3.1	44.72	1	45.05	44.30	2.1	8,670	0.02%
2024/10/28	0.1	45.16	0	0.00	45.70	0.1	8,623	0.00%
2024/10/24	1	45.80	5	46.38	45.85	-4	8,579	-0.05%
2024/10/23	1	48.15	0	0.00	47.60	1	8,427	0.01%
2024/10/22	0	0.00	0	47.95	47.90	0	8,331	0.00%
2024/10/18	0	0.00	1	48.30	48.40	-1	8,356	-0.01%
2024/10/16	1	47.80	0	0.00	47.80	1	8,203	0.01%
2024/10/15	5	48.90	5	49.20	48.60	0	8,126	0.00%
2024/10/14	1	47.40	0	0.00	47.65	1	8,029	0.01%
2024/10/11	7	47.75	2	47.93	47.50	5	8,014	0.06%
2024/10/09	6	49.25	1	48.55	48.20	5	7,955	0.06%
2024/10/08	11	49.78	4	49.24	49.70	7	7,827	0.09%
2024/10/07	12	51.86	3	52.10	51.50	9	7,596	0.12%
2024/10/04	29.3	52.32	38.3	53.57	52.00	-9	7,325	-0.12%
2024/10/01	6	49.72	33.4	50.96	52.00	-27.4	6,000	-0.46%
2024/09/30	7	47.25	4	47.80	47.35	3	5,144	0.06%
2024/09/25	0	0.00	2	44.30	44.00	-2	4,798	-0.04%
2024/09/18	0.1	45.25	1.1	46.13	44.80	-1	5,096	-0.02%
2024/09/16	0	0.00	1	45.70	45.65	-1	5,570	-0.02%
2024/09/13	1	44.35	2	44.95	45.45	-1	5,934	-0.02%
2024/09/06	6	44.40	6	44.40	44.55	0	6,028	0.00%
2024/09/04	10	42.50	0	0.00	42.05	10	6,165	0.16%
2024/08/29	0	0.00	1	44.30	44.65	-1	6,511	-0.02%
2024/08/28	1	45.00	2	45.33	45.00	-1	6,511	-0.02%
2024/08/23	0	0.00	1	43.45	43.95	-1	6,633	-0.02%
2024/08/22	0	0.00	2	44.03	44.30	-2	6,625	-0.03%
2024/08/21	0	0.00	6	43.30	42.95	-6	6,599	-0.09%
2024/08/20	1	42.65	0	0.00	42.70	1	6,590	0.02%
2024/08/16	0	0.00	1	41.95	42.10	-1	6,599	-0.02%
2024/08/15	2	41.30	1	41.00	41.25	1	6,589	0.02%
2024/08/08	0.1	39.20	0	0.00	39.05	0.1	6,439	0.00%
2024/08/07	0	0.00	1	39.75	39.45	-1	6,441	-0.02%
2024/08/06	3	35.70	1	38.45	37.80	2	6,471	0.03%
2024/08/05	1	38.70	0	0.00	38.70	1	6,337	0.02%
2024/07/26	1	43.25	2	43.30	43.25	-1	6,074	-0.02%
2024/07/23	1	44.35	0	0.00	44.35	1	6,090	0.02%
2024/07/22	6	43.94	1	44.85	43.90	5	6,083	0.08%
2024/07/17	0.5	46.35	0	0.00	46.10	0.5	5,951	0.01%
2024/07/15	0	0.00	1	46.05	45.80	-1	5,987	-0.02%
2024/07/12	0.1	47.00	0	0.00	46.90	0.1	5,959	0.00%
2024/07/10	0	0.00	10	48.00	47.15	-10	5,978	-0.17%
2024/07/09	0	0.00	2	46.30	46.80	-2	5,931	-0.03%
2024/07/08	1	47.70	2	48.43	47.50	-1	5,888	-0.02%
2024/07/05	2	48.60	3	48.08	48.00	-1	5,851	-0.02%
2024/07/03	5	45.25	1	45.35	45.45	4	5,681	0.07%
2024/07/01	1	45.80	0	0.00	45.70	1	5,620	0.02%
2024/06/28	0	0.00	2	46.35	46.15	-2	5,614	-0.04%
2024/06/27	1	46.15	0	0.00	45.95	1	5,624	0.02%
2024/06/26	0	0.00	1	47.40	46.60	-1	5,580	-0.02%
2024/06/25	1	47.15	1	48.20	47.55	0	5,513	0.00%
2024/06/24	6	47.66	12	48.58	47.50	-6	5,451	-0.11%
2024/06/21	11	49.08	16.6	49.50	49.25	-5.6	5,313	-0.10%
2024/06/20	13.3	48.26	16	48.00	48.05	-2.8	4,903	-0.06%
2024/06/19	4	45.75	8	45.59	45.40	-4	4,535	-0.09%
2024/06/18	2	46.50	4	45.80	45.70	-2	4,530	-0.04%
2024/06/14	0	0.00	6	45.60	45.20	-6	4,460	-0.13%
2024/06/13	3	45.18	0	0.00	45.20	3	4,407	0.07%
2024/06/12	10	46.20	0	0.00	45.65	10	4,312	0.23%
2024/06/11	12	45.75	4	46.50	45.40	8	4,227	0.19%
2024/06/07	9	44.79	5	45.50	46.15	4	4,145	0.10%
2024/06/06	4	43.30	0	0.00	42.85	4	3,858	0.10%
2024/06/04	0	0.00	5	43.80	43.70	-5	3,945	-0.13%
2024/05/31	1	44.30	1	44.50	43.60	0	4,148	0.00%
2024/05/29	1	43.40	2	43.90	43.30	-1	4,067	-0.02%
2024/05/24	1	42.00	0	0.00	42.05	1	4,234	0.02%
2024/05/23	2	42.75	0	0.00	42.50	2	4,241	0.05%
2024/05/21	0	0.00	2	42.70	42.70	-2	4,302	-0.05%
2024/05/20	2	43.28	2.1	43.41	43.40	-0.1	4,363	0.00%
2024/05/17	1	43.10	1	43.45	43.20	0	4,402	0.00%
2024/05/16	10	42.75	4	43.19	43.25	6	4,424	0.14%
2024/05/15	2	42.60	0	0.00	42.60	2	4,435	0.05%
2024/05/14	0	0.00	3	42.35	42.25	-3	4,440	-0.07%
2024/05/10	7	41.51	0	0.00	41.60	7	4,543	0.15%
2024/05/09	8	42.00	0	0.00	41.60	8	4,525	0.18%
2024/05/07	1.1	41.90	0	0.00	42.00	1.1	4,588	0.02%
2024/05/06	4	42.95	0	0.00	42.80	4	4,583	0.09%
2024/04/29	0	0.00	1	43.40	43.40	-1	4,755	-0.02%
2024/04/26	0	0.00	1	42.15	42.05	-1	4,783	-0.02%
2024/04/19	0	0.00	1	42.20	41.45	-1	5,086	-0.02%
2024/04/18	1	43.25	1	43.25	43.25	0	5,124	0.00%
2024/04/17	3	42.93	0	0.00	42.80	3	5,293	0.06%
2024/04/16	0	0.00	27	44.35	42.90	-27	5,669	-0.48%
2024/04/15	1	45.90	0.1	45.40	45.15	0.9	6,724	0.01%
2024/04/12	1	46.55	21	45.62	46.05	-20	7,381	-0.27%
2024/04/10	0	46.75	0	0.00	46.40	0	7,393	0.00%
2024/04/09	0	0.00	4.6	46.54	46.65	-4.6	7,483	-0.06%
2024/04/01	0	0.00	1	48.25	48.25	-1	7,772	-0.01%
2024/03/26	0	0.00	3	47.70	47.85	-3	8,590	-0.03%
2024/03/25	4	48.51	2	50.00	48.00	2	8,579	0.02%
2024/03/20	3	45.75	0	0.00	46.00	3	8,743	0.03%
2024/03/18	0	0.00	5	45.65	45.80	-5	9,152	-0.05%
2024/03/15	5	45.25	1	45.25	45.15	4	9,180	0.04%
2024/03/08	0.5	46.20	8	45.91	45.90	-7.5	9,224	-0.08%
2024/03/07	9	47.32	1	47.95	47.00	8	9,146	0.09%
2024/03/06	2	48.00	0	0.00	47.10	2	9,092	0.02%
2024/03/05	0	0.00	0.2	49.15	48.90	-0.2	8,969	0.00%
2024/03/04	0	0.00	1	49.00	49.20	-1	8,958	-0.01%
2024/02/29	4	48.75	0	0.00	48.75	4	8,985	0.04%
2024/02/27	12.1	49.35	1	50.00	48.60	11.1	9,009	0.12%
2024/02/26	10	48.70	0	0.00	49.00	10	8,870	0.11%
2024/02/23	1	49.00	0	0.00	48.50	1	8,971	0.01%
2024/02/22	1	49.55	0	0.00	49.00	1	8,973	0.01%
2024/02/21	1	49.20	1	49.40	49.55	0	9,009	0.00%
2024/02/20	1	50.40	1	49.20	49.20	0	9,182	0.00%
2024/02/15	1	49.00	0	0.00	49.35	1	9,323	0.01%
2024/02/01	0	0.00	1	49.85	50.70	-1	9,271	-0.01%
2024/01/31	0.5	49.35	0	0.00	49.10	0.5	9,321	0.01%
2024/01/30	7	49.82	0	0.00	49.50	7	9,409	0.07%
2024/01/26	0	0.00	0	50.10	50.00	0	9,673	0.00%
2024/01/25	10	50.70	0	0.00	50.50	10	9,699	0.10%
2024/01/24	0	52.40	6	52.30	51.40	-6	9,681	-0.06%
2024/01/22	11	51.40	1	51.40	51.50	10	9,589	0.10%
2024/01/19	18	50.21	16	50.40	50.30	2	9,606	0.02%
2024/01/18	1	49.75	1	49.65	50.40	0	9,580	0.00%
2024/01/17	1	49.15	4	49.30	49.15	-3	9,534	-0.03%
2024/01/16	15	50.30	0	0.00	50.30	15	9,430	0.16%
2024/01/15	1	52.10	0	0.00	51.30	1	9,357	0.01%
2024/01/12	8	51.70	20	51.83	51.60	-12	9,351	-0.13%
2024/01/11	0.1	51.90	1	53.00	52.10	-1	9,297	-0.01%
2024/01/10	3.2	52.44	1	52.10	52.20	2.2	9,242	0.02%
2024/01/09	10.5	54.56	24	54.67	54.70	-13.5	8,994	-0.15%
2024/01/08	0	0.00	13	53.55	52.90	-13	7,866	-0.17%
2024/01/04	3	48.73	0	0.00	48.65	3	7,219	0.04%
2024/01/03	0	0.00	6	49.53	49.40	-6	7,236	-0.08%
2024/01/02	2	51.85	4	50.88	50.70	-2	7,178	-0.03%
2023/12/29	5	51.50	0	0.00	51.30	5	7,236	0.07%
2023/12/28	0	0.00	1	52.00	51.60	-1	7,246	-0.01%
2023/12/27	0	0.00	3	52.23	52.10	-3	7,194	-0.04%
2023/12/26	11	51.46	2	51.40	51.50	9	7,015	0.13%
2023/12/25	35	53.46	7	53.33	52.00	28	6,901	0.41%
2023/12/22	18	51.37	26	51.53	51.20	-8	6,432	-0.12%
2023/12/18	10	50.00	0	0.00	49.25	10	6,148	0.16%
2023/12/15	10	50.45	1	50.30	50.80	9	6,065	0.15%
2023/12/14	26	51.93	16.6	51.83	52.00	9.4	5,873	0.16%
2023/12/13	0	0.00	1	48.35	48.30	-1	5,425	-0.02%
2023/12/11	1	49.05	0	0.00	48.70	1	5,466	0.02%
2023/12/08	0	0.00	6	48.93	48.85	-6	5,475	-0.11%
2023/12/07	4	48.68	0	0.00	48.40	4	5,460	0.07%
2023/12/06	0	0.00	1	48.85	48.90	-1	5,428	-0.02%
2023/12/04	1	50.10	1	49.90	49.75	0	5,473	0.00%
2023/11/29	0	0.00	0.1	49.90	49.65	-0.1	5,370	0.00%
2023/11/28	0	0.00	5.1	49.30	50.00	-5.1	5,348	-0.09%
2023/11/24	3	48.78	0	0.00	49.05	3	5,291	0.06%
2023/11/23	0	0.00	0	50.50	50.10	0	5,249	0.00%
2023/11/22	1	49.55	1.1	49.95	50.00	-0.1	5,226	0.00%
2023/11/21	0	0.00	2	49.05	49.30	-2	5,125	-0.04%
2023/11/17	0	0.00	1.2	49.74	49.45	-1.2	5,037	-0.02%
2023/11/16	1	48.15	0	0.00	48.15	1	4,841	0.02%
2023/11/15	3	48.00	0	0.00	48.00	3	4,817	0.06%
2023/11/14	1	47.80	0	0.00	47.20	1	4,728	0.02%
2023/11/13	0	0.00	1	47.25	46.75	-1	4,668	-0.02%
2023/11/10	2	45.75	0	0.00	45.90	2	4,645	0.04%
2023/11/08	0.6	46.78	1	47.45	47.40	-0.4	4,731	-0.01%
2023/11/07	1	46.30	9	46.07	46.05	-8	4,652	-0.17%
2023/11/06	1	48.10	0	0.00	48.10	1	4,602	0.02%
2023/11/03	7	47.73	5.5	47.87	47.40	1.5	4,549	0.03%
2023/11/02	21	45.77	1	45.90	45.85	20	4,356	0.46%
2023/10/31	0.5	44.55	0	0.00	44.10	0.5	4,598	0.01%
2023/10/26	2	45.35	0	0.00	45.15	2	4,880	0.04%
2023/10/23	1	45.75	0	0.00	45.30	1	5,087	0.02%
2023/10/20	1	45.50	0	0.00	45.70	1	5,146	0.02%
2023/10/19	2	45.75	0	0.00	45.85	2	5,182	0.04%
2023/10/18	7	46.19	2	47.20	46.60	5	5,274	0.09%
2023/10/17	1	49.45	1	48.90	48.10	0	5,172	0.00%
2023/10/13	2	49.70	1	50.20	50.10	1	5,240	0.02%
2023/10/12	0	0.00	2	50.50	50.30	-2	5,366	-0.04%
2023/10/11	1	48.85	2	50.03	49.25	-1	5,491	-0.02%
2023/10/06	0.2	50.10	2	49.65	49.65	-1.8	5,673	-0.03%
2023/10/05	2	50.40	2	50.20	50.30	0	6,014	0.00%
2023/10/04	5	47.82	0	0.00	47.45	5	6,175	0.08%
2023/09/28	0.5	48.50	0	0.00	48.10	0.5	6,410	0.01%
2023/09/27	1	48.80	1	48.65	48.60	0	6,431	0.00%
2023/09/26	5	48.80	0	0.00	48.65	5	6,496	0.08%
2023/09/22	0	0.00	0	49.70	49.65	0	6,536	0.00%
2023/09/21	5.1	48.47	0	0.00	48.45	5.1	6,600	0.08%
2023/09/20	1	49.45	0	0.00	49.20	1	6,605	0.02%
2023/09/19	2	50.30	1	49.45	49.45	1	6,662	0.02%
2023/09/18	0	0.00	1	50.70	50.50	-1	6,695	-0.01%
2023/09/15	5	50.60	0	0.00	50.40	5	6,888	0.07%
2023/09/14	0	0.00	1	49.95	50.90	-1	6,926	-0.01%
2023/09/08	5	50.48	0	0.00	50.10	5	7,114	0.07%
2023/09/05	0	0.00	3	53.10	53.00	-3	7,188	-0.04%
2023/09/01	6	52.50	0	0.00	52.10	6	7,380	0.08%
2023/08/31	1	53.00	1	52.90	52.80	0	7,669	0.00%
2023/08/28	2	51.10	1	51.00	50.40	1	8,214	0.01%
2023/08/25	0	0.00	1	51.40	51.10	-1	8,264	-0.01%
2023/08/22	1	51.50	0	0.00	50.70	1	8,767	0.01%
2023/08/21	0	0.00	0	51.30	51.20	0	8,833	0.00%
2023/08/18	0	0.00	4	51.20	50.70	-4	8,856	-0.05%
2023/08/17	6	51.17	0	0.00	51.00	6	8,893	0.07%
2023/08/16	2	50.20	2	49.95	50.40	0	8,956	0.00%
2023/08/15	6	49.63	0	0.00	50.00	6	8,958	0.07%
2023/08/14	0	0.00	209	49.11	49.10	-209	9,137	-2.29%	大賣/鉅額交易
2023/08/11	0	0.00	5	50.10	50.10	-5	9,121	-0.05%
2023/08/10	6	50.65	1	50.60	50.50	5	9,128	0.05%
2023/08/08	10	51.75	0	0.00	51.90	10	9,086	0.11%
2023/08/07	1	52.00	0	0.00	52.30	1	9,133	0.01%
2023/08/04	5	51.20	2	51.20	51.10	3	9,024	0.03%
2023/08/02	2	53.85	8	53.49	52.50	-6	8,926	-0.07%
2023/08/01	2	55.65	0	0.00	55.60	2	8,713	0.02%
2023/07/31	1	56.20	1	55.80	55.80	0	8,672	0.00%
2023/07/27	0	0.00	1	57.40	57.20	-1	8,602	-0.01%
2023/07/26	0	0.00	5	55.98	55.50	-5	8,529	-0.06%
2023/07/25	0	0.00	2	56.20	55.70	-2	8,563	-0.02%
2023/07/24	4	56.73	0	0.00	56.30	4	8,609	0.05%
2023/07/21	5	56.42	0	57.50	57.80	5	8,621	0.06%
2023/07/20	1	56.20	0	0.00	57.00	1	8,657	0.01%
2023/07/19	2	57.20	0	0.00	55.60	2	8,690	0.02%
2023/07/18	16	57.41	16	56.76	56.70	0	8,788	0.00%
2023/07/17	1	57.60	9	57.78	58.50	-8	8,914	-0.09%
2023/07/14	6	58.77	0	0.00	58.80	6	8,991	0.07%
2023/07/13	1	59.80	0	0.00	58.40	1	8,953	0.01%
2023/07/12	17	59.42	15	58.07	57.70	2	8,770	0.02%
2023/07/11	6	57.10	4	57.63	58.00	2	8,506	0.02%
2023/07/10	1	56.30	1	55.90	55.30	0	8,312	0.00%
2023/07/07	2.1	56.05	0	0.00	55.90	2.1	8,305	0.03%
2023/07/06	1	57.10	0	0.00	56.80	1	8,385	0.01%
2023/07/05	3	57.27	0	0.00	56.80	3	8,668	0.03%
2023/07/04	0	0.00	3	57.20	57.20	-3	9,133	-0.03%
2023/07/03	0	0.00	2	57.55	57.10	-2	9,220	-0.02%
2023/06/29	1	57.00	0	0.00	57.00	1	9,382	0.01%
2023/06/26	0.1	57.68	0	0.00	57.40	0.1	9,898	0.00%
2023/06/21	3	58.57	1	59.20	58.70	2	10,018	0.02%
2023/06/20	1	58.70	2	58.90	58.70	-1	9,944	-0.01%
2023/06/19	10.1	59.49	0	0.00	58.90	10.1	10,023	0.10%
2023/06/16	1	60.50	5	60.68	60.50	-4	10,044	-0.04%
2023/06/15	1	60.50	0	0.00	60.20	1	10,095	0.01%
2023/06/14	3	60.63	1	61.50	60.20	2	10,260	0.02%
2023/06/13	3	61.10	4	61.10	61.00	-1	10,510	-0.01%
2023/06/12	1	60.00	0	0.00	60.20	1	10,964	0.01%
2023/06/09	2	61.05	0	0.00	60.40	2	11,189	0.02%
2023/06/08	5.1	60.74	3	61.27	60.40	2.1	11,507	0.02%
2023/06/07	0	0.00	5	61.76	62.00	-5	11,855	-0.04%
2023/06/06	11.1	61.49	4	61.05	61.00	7.1	12,463	0.06%
2023/06/05	7	64.07	14.1	64.40	63.60	-7.1	12,483	-0.06%
2023/06/02	8	63.00	6	63.17	62.90	2	12,292	0.02%
2023/06/01	16	62.64	12	62.30	62.40	4	12,408	0.03%
2023/05/31	0	0.00	2	62.00	61.80	-2	12,681	-0.02%
2023/05/30	200	61.38	2	61.80	61.80	198	13,018	1.52%	大買/鉅額交易
2023/05/29	9	61.68	13	61.43	61.50	-4	13,433	-0.03%
2023/05/26	1	59.10	2	59.40	58.40	-1	13,751	-0.01%
2023/05/25	2	59.60	1	60.30	59.40	1	14,297	0.01%
2023/05/24	0	0.00	19	59.32	59.60	-19	14,541	-0.13%
2023/05/22	4	59.95	31	60.01	60.30	-27	15,543	-0.17%
2023/05/19	0	0.00	3	59.00	59.00	-3	15,668	-0.02%
2023/05/18	3	59.27	3	59.93	58.90	0	15,860	0.00%
2023/05/16	18	57.50	8	57.43	57.60	10	16,400	0.06%
2023/05/15	0	0.00	1	56.90	56.60	-1	16,607	-0.01%
2023/05/12	0	0.00	2	57.00	57.20	-2	17,142	-0.01%
2023/05/11	1	56.80	0	0.00	56.00	1	17,695	0.01%
2023/05/09	0	0.00	3	56.70	56.80	-3	18,824	-0.02%
2023/05/08	2	57.50	2	57.75	57.40	0	19,949	0.00%
2023/05/04	12	56.97	0	0.00	56.80	12	22,378	0.05%
2023/05/03	5	56.60	0	0.00	56.50	5	22,607	0.02%
2023/05/02	0	0.00	2	57.30	57.50	-2	22,964	-0.01%
2023/04/28	1	56.70	1	57.20	56.70	0	23,193	0.00%
2023/04/27	2.1	56.02	2	57.00	56.20	0.1	23,205	0.00%
2023/04/25	3.3	57.25	6	55.93	55.90	-2.7	23,544	-0.01%
2023/04/24	13	57.99	0	0.00	58.00	13	23,797	0.05%
2023/04/21	3.2	58.93	0	0.00	58.10	3.2	23,910	0.01%
2023/04/20	16.1	60.16	1	59.65	59.60	15.1	23,913	0.06%
2023/04/19	6	62.37	2	62.60	61.70	4	23,949	0.02%
2023/04/18	2	65.00	3	65.07	63.30	-1	24,001	0.00%
2023/04/17	6	64.97	7	64.91	64.60	-1	24,530	0.00%
2023/04/14	1	63.80	3.2	64.25	64.30	-2.2	24,969	-0.01%
2023/04/13	2	63.85	4	64.48	63.70	-2	25,245	-0.01%
2023/04/12	1	65.00	7	64.64	64.70	-6	25,380	-0.02%
2023/04/11	4	64.83	5	65.26	64.30	-1	25,460	0.00%
2023/04/10	3	64.73	8.3	64.99	65.20	-5.3	25,447	-0.02%
2023/04/07	19	65.07	30	64.44	64.10	-11	25,252	-0.04%
2023/04/06	0	0.00	9	63.43	63.60	-9	24,885	-0.04%
2023/03/31	3	62.57	8	62.59	62.60	-5	24,950	-0.02%
2023/03/30	0	0.00	1	62.10	62.00	-1	25,029	0.00%
2023/03/29	3	61.73	1	62.10	61.60	2	25,176	0.01%
2023/03/28	13	62.57	1	64.00	61.70	12	25,355	0.05%
2023/03/27	16.3	63.84	14	64.31	63.60	2.3	25,215	0.01%
2023/03/24	18	63.41	15	63.99	63.00	3	25,157	0.01%
2023/03/23	5	63.12	0	0.00	63.10	5	25,160	0.02%
2023/03/22	1	62.90	7	63.29	63.30	-6	25,290	-0.02%
2023/03/21	2	63.50	3	63.13	62.70	-1	25,422	0.00%
2023/03/20	2	62.60	6	62.72	63.20	-4	25,545	-0.02%
2023/03/17	15	62.07	13	62.12	62.20	2	25,901	0.01%
2023/03/16	7	61.91	0	0.00	61.10	7	26,237	0.03%
2023/03/15	20	63.58	16	63.77	63.00	4	26,537	0.02%
2023/03/14	11	63.15	12	63.08	62.50	-1	26,978	0.00%
2023/03/13	7	61.14	5	61.68	62.60	2	27,719	0.01%
2023/03/10	12.1	62.35	2	62.10	62.60	10.1	28,235	0.04%
2023/03/09	34	65.37	47	65.14	64.40	-13	29,472	-0.04%
2023/03/08	12	63.68	3	63.70	63.40	9	29,774	0.03%
2023/03/07	7	65.31	5	64.96	64.90	2	29,637	0.01%
2023/03/06	8	64.34	7	64.80	64.80	1	29,643	0.00%
2023/03/03	7	64.69	9	64.60	63.60	-2	29,568	-0.01%
2023/03/02	9	64.97	4	65.60	64.80	5	29,462	0.02%
2023/03/01	16	66.64	14	66.58	66.10	2	29,189	0.01%
2023/02/24	25	66.44	18	66.73	65.40	7	28,773	0.02%
2023/02/23	19	66.33	29	66.72	66.70	-10	28,439	-0.04%
2023/02/22	7	65.07	4	64.93	64.60	3	28,059	0.01%
2023/02/21	34	67.25	39	67.46	66.70	-5	27,948	-0.02%
2023/02/20	28	66.71	22	66.75	66.90	6	27,536	0.02%
2023/02/17	8	65.43	9	65.76	65.80	-1	27,439	0.00%
2023/02/16	6	65.32	10	65.40	65.60	-4	27,622	-0.01%
2023/02/15	23.2	63.83	11	63.99	64.50	12.2	27,729	0.04%
2023/02/14	4	65.73	26	65.71	65.50	-22	27,359	-0.08%
2023/02/13	14	65.88	12	65.73	65.20	2	27,496	0.01%
2023/02/10	17	66.61	15	65.95	65.50	2	27,637	0.01%
2023/02/09	35	67.07	32	67.03	67.70	3	27,428	0.01%
2023/02/08	14	66.79	15	66.49	66.30	-1	27,527	0.00%
2023/02/07	16	66.53	9.1	66.27	66.10	6.9	27,519	0.03%
2023/02/06	39	66.67	69.1	67.69	68.70	-30.1	27,040	-0.11%
2023/02/03	64	67.87	31	66.86	65.10	33	26,040	0.13%
2023/02/02	3	66.17	41	66.11	66.90	-38	24,490	-0.16%
2023/02/01	4	60.58	6.4	60.82	60.90	-2.4	24,173	-0.01%
2023/01/31	0	0.00	66	60.70	60.80	-66	24,234	-0.27%
2023/01/30	17	58.31	32	59.18	59.50	-15	24,065	-0.06%
2023/01/17	20.1	57.21	26	57.30	57.20	-5.9	24,033	-0.02%
2023/01/16	11	57.30	11	57.19	57.20	0	24,166	0.00%
2023/01/13	23	58.94	2	59.10	57.30	21	24,282	0.09%
2023/01/12	16	59.89	14	59.45	59.50	2	24,235	0.01%
2023/01/11	22.1	59.61	3	59.23	59.00	19.1	24,121	0.08%
2023/01/10	13	58.85	1	58.70	58.80	12	24,312	0.05%
2023/01/09	2	59.50	3	59.30	58.70	-1	24,559	0.00%
2023/01/06	34	59.10	24	58.74	58.50	10	24,854	0.04%
2023/01/05	42	59.63	24	60.03	58.70	18	25,296	0.07%
2023/01/04	13	59.05	120	58.73	58.80	-107	25,241	-0.42%	大賣/鉅額交易
2023/01/03	50	57.30	38	57.49	58.10	12	25,223	0.05%
2022/12/30	20.1	56.63	3	56.50	55.70	17.1	25,198	0.07%
2022/12/29	15	55.43	15	55.67	55.70	0	25,355	0.00%
2022/12/28	17	56.89	1	55.60	55.70	16	25,989	0.06%
2022/12/27	16	56.48	46	56.85	57.10	-30	26,174	-0.11%
2022/12/26	12	55.75	13	55.65	55.70	-1	26,380	0.00%
2022/12/23	13	55.13	1	55.10	55.00	12	26,855	0.04%
2022/12/22	2	56.05	14	55.74	55.40	-12	27,133	-0.04%
2022/12/21	17	55.07	15	55.57	55.80	2	27,737	0.01%
2022/12/20	23	55.81	8	55.10	54.40	15	28,192	0.05%
2022/12/19	4.2	57.09	1	56.40	56.40	3.2	28,938	0.01%
2022/12/16	9	57.63	2	57.60	57.20	7	29,573	0.02%
2022/12/15	12	58.79	7	58.63	58.20	5	30,474	0.02%
2022/12/14	16	58.23	1	58.30	58.40	15	31,185	0.05%
2022/12/13	5	58.66	8	59.49	58.40	-3	31,538	-0.01%
2022/12/12	4	59.38	3	59.80	58.90	1	31,888	0.00%
2022/12/09	21	59.78	5	59.62	59.40	16	31,984	0.05%
2022/12/08	30	59.25	38	59.86	59.90	-8	31,994	-0.03%
2022/12/07	44	59.59	6	59.67	58.00	38	32,125	0.12%
2022/12/06	56	61.16	59	60.82	59.90	-3	32,225	-0.01%
2022/12/05	41.3	60.87	39	60.89	60.40	2.3	32,529	0.01%
2022/12/02	20	58.90	20	58.98	59.10	0	31,931	0.00%
2022/12/01	77	59.59	63	58.70	57.80	14	31,833	0.04%
2022/11/30	34	56.24	76.1	55.47	57.60	-42.1	31,310	-0.13%
2022/11/29	3	50.90	1	52.00	52.40	2	31,608	0.01%
2022/11/28	14	51.91	3	51.60	51.50	11	33,714	0.03%
2022/11/25	27	53.43	7	53.17	52.70	20	34,360	0.06%
2022/11/24	4	53.30	5	53.42	53.40	-1	35,383	0.00%
2022/11/23	8	53.09	4	52.55	52.40	4	35,608	0.01%
2022/11/22	2	52.95	4	52.80	52.80	-2	35,980	-0.01%
2022/11/21	15	54.39	1	55.00	52.80	14	37,064	0.04%
2022/11/18	10	54.25	11	53.84	53.40	-1	37,282	0.00%
2022/11/17	10	55.20	5	55.00	54.70	5	38,061	0.01%
2022/11/16	16	54.84	9	54.61	54.50	7	38,499	0.02%
2022/11/15	11	53.93	2	54.20	54.30	9	38,967	0.02%
2022/11/14	1	53.50	24	54.12	54.30	-23	39,829	-0.06%
2022/11/11	4	53.25	5	53.70	52.40	-1	40,889	0.00%
2022/11/10	7	52.96	10	53.22	52.70	-3	41,712	-0.01%
2022/11/09	5	52.74	18	52.97	53.40	-13	42,307	-0.03%
2022/11/08	9	52.76	7	52.86	51.80	2	43,100	0.00%
2022/11/07	19	53.63	8	52.90	52.50	11	43,801	0.03%
2022/11/04	19	53.24	16.5	53.30	53.50	2.5	44,700	0.01%
2022/11/03	20	50.91	21	51.67	52.70	-1	44,986	0.00%
2022/11/02	29	50.64	32	50.55	50.50	-3	45,218	-0.01%
2022/11/01	14	50.60	9	50.57	50.90	5	46,009	0.01%
2022/10/31	17	49.75	29	49.82	50.50	-12	46,929	-0.03%
2022/10/28	14	49.08	2	49.08	48.30	12	48,686	0.02%
2022/10/27	17	48.59	49	49.46	50.30	-32	49,722	-0.06%
2022/10/26	43	49.16	22	48.83	48.40	21	50,392	0.04%
2022/10/25	5	49.42	11	49.40	49.05	-6	51,129	-0.01%
2022/10/24	24	50.09	36	50.47	49.65	-12	52,478	-0.02%
2022/10/21	12	50.58	1	49.90	49.25	11	54,504	0.02%
2022/10/20	15	50.39	13	50.92	51.00	2	55,537	0.00%
2022/10/19	15	52.49	12	53.02	51.70	3	56,959	0.01%
2022/10/18	18	52.97	13	52.92	52.00	5	58,860	0.01%
2022/10/17	16	49.91	34	50.58	52.50	-18	62,994	-0.03%
2022/10/14	6	51.87	16	51.57	51.70	-10	65,525	-0.02%
2022/10/13	29.5	50.82	12	48.72	49.05	17.5	66,365	0.03%
2022/10/12	22	50.60	33	51.71	53.00	-11	66,666	-0.02%
2022/10/11	30	52.30	18	51.37	51.60	12	67,341	0.02%
2022/10/07	19	56.16	5	56.30	55.90	14	67,859	0.02%
2022/10/06	18	55.64	18	55.96	56.50	0	69,128	0.00%
2022/10/05	45	56.79	45	56.39	55.00	0	70,843	0.00%
2022/10/04	4	55.73	5	56.08	55.90	-1	71,871	0.00%
2022/10/03	7	53.80	7	53.81	54.30	0	72,857	0.00%
2022/09/30	8	51.54	790	51.29	54.80	-782	75,063	-1.04%	大賣/鉅額交易
2022/09/29	11	53.09	12	53.48	53.30	-1	77,665	0.00%
2022/09/28	2.1	53.14	17	53.98	52.00	-14.9	81,115	-0.02%
2022/09/27	18	55.88	14	55.86	56.60	4	82,606	0.00%
2022/09/26	821	59.35	38	57.36	56.00	783	83,725	0.94%	大買/鉅額交易
2022/09/23	18	61.30	12	62.33	60.80	6	84,788	0.01%
2022/09/22	44	63.75	9	64.12	62.70	35	85,208	0.04%
2022/09/21	17	63.40	41	63.70	64.50	-24	85,680	-0.03%
2022/09/20	10	62.65	15	62.86	62.80	-5	87,623	-0.01%
2022/09/19	14	61.81	14	62.41	61.30	0	87,693	0.00%
2022/09/16	2	61.65	4	61.33	61.20	-2	87,845	0.00%
2022/09/15	34	62.47	4	62.90	61.30	30	88,657	0.03%
2022/09/14	15	61.12	17	61.16	62.60	-2	89,958	0.00%
2022/09/13	34	63.65	102	63.16	62.20	-68	89,566	-0.08%	大賣/
2022/09/12	25	63.78	44	63.60	63.30	-19	89,038	-0.02%
2022/09/08	21	60.92	42	60.73	60.80	-21	88,042	-0.02%
2022/09/07	24	60.28	32	60.32	60.40	-8	87,776	-0.01%
2022/09/06	144	62.13	59	61.43	60.10	85	87,085	0.10%	大買/
2022/09/05	57	64.27	47	64.50	63.40	10	86,076	0.01%
2022/09/02	64	62.62	155	64.15	63.90	-91	84,883	-0.11%	大賣/
2022/09/01	41	61.14	23	61.04	60.20	18	82,647	0.02%
2022/08/31	42	60.35	59	61.60	62.30	-17	81,807	-0.02%
2022/08/30	20	59.43	16	59.64	59.10	4	80,656	0.00%
2022/08/29	53	58.79	18	58.86	58.70	35	80,251	0.04%
2022/08/26	37	62.39	78	62.32	61.60	-41	79,833	-0.05%
2022/08/25	19	60.98	35	60.98	61.00	-16	78,831	-0.02%
2022/08/24	59	60.26	46	59.53	59.50	13	78,464	0.02%
2022/08/23	39	60.51	534	60.15	60.20	-495	77,650	-0.64%	大賣/鉅額交易
2022/08/22	53	62.43	23	61.77	61.00	30	77,073	0.04%
2022/08/19	89	64.83	57	64.88	63.90	32	76,527	0.04%
2022/08/18	65	64.94	49	65.19	64.20	16	75,462	0.02%
2022/08/17	42	63.38	120	64.62	65.50	-78	74,055	-0.11%	大賣/
2022/08/16	59	63.66	35	63.64	62.50	24	72,978	0.03%
2022/08/15	61	61.89	38	63.32	64.50	23	72,200	0.03%
2022/08/12	47	63.81	74	64.28	63.20	-27	71,105	-0.04%
2022/08/11	569	63.36	61	63.82	63.80	508	70,103	0.72%	大買/鉅額交易
2022/08/10	100	61.32	105	61.39	62.00	-5	69,002	-0.01%	大賣/
2022/08/09	35	59.84	8	59.98	59.70	27	68,156	0.04%
2022/08/08	58	59.69	24	60.23	60.40	34	67,502	0.05%
2022/08/05	29	59.52	55	60.41	62.00	-26	66,539	-0.04%
2022/08/04	88	60.14	413	58.04	58.30	-325	65,593	-0.50%	大賣/鉅額交易
2022/08/03	52	65.30	41	64.80	63.30	11	63,697	0.02%
2022/08/02	30	64.40	19	64.41	64.30	11	62,596	0.02%
2022/08/01	44	65.92	25	65.74	65.80	19	61,911	0.03%
2022/07/29	74	65.69	81	65.75	65.10	-7	61,030	-0.01%
2022/07/28	81	66.63	107	66.30	65.40	-26	59,645	-0.04%	大賣/
2022/07/27	48	64.06	262	63.12	64.70	-214	57,530	-0.37%	大賣/鉅額交易
2022/07/26	76	65.82	39	65.89	64.20	37	56,412	0.07%
2022/07/25	58	65.84	94	66.13	66.60	-36	55,233	-0.07%
2022/07/22	106	67.02	75	66.91	64.70	31	53,167	0.06%	大買/
2022/07/21	82	63.59	109.3	64.12	65.60	-27.3	48,899	-0.06%	大賣/
2022/07/20	50	60.06	51	60.26	59.70	-1	46,099	0.00%
2022/07/19	21	58.68	13	58.38	58.10	8	44,897	0.02%
2022/07/18	31	60.05	37	60.01	59.10	-6	44,100	-0.01%
2022/07/15	49	60.28	26	59.37	58.90	23	42,995	0.05%
2022/07/14	48	59.50	57	60.07	60.70	-9	42,083	-0.02%
2022/07/13	41	60.40	38	61.05	58.40	3	40,525	0.01%
2022/07/12	46	59.32	40	59.14	57.60	6	38,521	0.02%
2022/07/11	22	60.26	6	60.32	60.90	16	36,860	0.04%
2022/07/08	44	61.05	34	60.94	60.50	10	35,597	0.03%
2022/07/07	54	59.76	60	60.77	61.70	-6	33,181	-0.02%
2022/07/06	57	59.52	55.4	59.29	56.90	1.7	30,092	0.01%
2022/07/05	44	58.59	67	59.60	60.70	-23	26,355	-0.09%
2022/07/04	45	52.55	60	52.81	55.20	-15	24,146	-0.06%
2022/07/01	20.4	50.75	51	50.73	50.20	-30.7	22,541	-0.14%
2022/06/30	31	49.53	5	49.01	48.90	26	20,532	0.13%
2022/06/29	44	53.44	33	52.69	52.00	11	19,418	0.06%
2022/06/28	69	58.51	43.2	58.65	57.70	25.8	17,930	0.14%
2022/06/27	21	57.26	6	57.42	57.80	15	15,291	0.10%
2022/06/24	27	50.47	60	51.65	52.60	-33	14,754	-0.22%
2022/06/23	25	48.99	26	48.60	47.90	-1	14,113	-0.01%
2022/06/22	56.2	48.03	47	48.46	49.70	9.2	13,272	0.07%
2022/06/21	13	44.88	40	46.23	46.30	-27	11,791	-0.23%
2022/06/20	5	43.41	2	43.13	42.10	3	11,763	0.03%
2022/06/17	105	44.54	0	0.00	44.00	105	11,742	0.89%	大買/鉅額交易
2022/06/16	12	47.23	3	46.85	45.05	9	11,870	0.08%
2022/06/15	5	46.10	9	45.97	45.75	-4	11,921	-0.03%
2022/06/14	14	45.47	11	45.90	46.45	3	12,146	0.02%
2022/06/13	1	45.45	0	0.00	45.60	1	12,401	0.01%
2022/06/09	0	0.00	3	48.35	48.20	-3	12,786	-0.02%
2022/06/08	20	48.80	1	48.25	48.05	19	13,083	0.15%
2022/06/07	7	48.43	6	48.38	48.15	1	13,501	0.01%
2022/06/06	11	49.89	1	49.25	49.00	10	13,971	0.07%
2022/06/02	23	50.20	35	50.57	49.25	-12	14,489	-0.08%
2022/06/01	9	50.18	7	49.92	49.55	2	14,792	0.01%
2022/05/31	8	48.68	7	49.55	50.00	1	15,290	0.01%
2022/05/30	1	48.30	3	48.17	48.15	-2	16,732	-0.01%
2022/05/27	3	47.87	7	47.71	47.05	-4	17,646	-0.02%
2022/05/26	0	0.00	2	46.38	45.90	-2	17,706	-0.01%
2022/05/24	7	46.69	2	46.05	45.95	5	18,678	0.03%
2022/05/23	0	0.00	1	47.30	47.30	-1	18,733	-0.01%
2022/05/20	3	46.92	4	46.94	47.00	-1	19,058	-0.01%
2022/05/19	7	46.57	6	45.98	46.70	1	19,154	0.01%
2022/05/18	4	47.23	5	47.18	47.20	-1	19,316	-0.01%
2022/05/17	0	0.00	2	47.25	47.20	-2	19,454	-0.01%
2022/05/16	2	46.45	0	0.00	45.70	2	19,732	0.01%
2022/05/13	0	0.00	2	45.75	45.90	-2	19,998	-0.01%
2022/05/12	1	45.80	0	0.00	44.95	1	20,310	0.00%
2022/05/11	51	45.03	6	45.41	46.15	45	20,437	0.22%
2022/05/10	190	45.18	0	0.00	46.45	190	20,644	0.92%	大買/鉅額交易
2022/05/09	203	46.03	11	46.61	45.65	192	21,260	0.90%	大買/鉅額交易
2022/05/06	2	50.00	4	50.10	49.95	-2	21,534	-0.01%
2022/05/05	20	50.62	13	51.08	51.00	7	22,316	0.03%
2022/05/04	0	0.00	14	49.36	49.30	-14	22,796	-0.06%
2022/05/03	11	48.03	11	48.04	48.45	0	23,723	0.00%
2022/04/29	17	49.05	17	50.60	47.60	0	24,171	0.00%
2022/04/28	2	48.53	1	48.75	48.60	1	24,509	0.00%
2022/04/27	19	48.10	8	47.96	48.60	11	24,884	0.04%
2022/04/26	5	49.70	8	49.51	49.80	-3	25,059	-0.01%
2022/04/25	0	49.90	20	48.95	48.75	-20	25,311	-0.08%
2022/04/22	2	51.00	0	0.00	51.10	2	25,912	0.01%
2022/04/21	2	52.90	150	52.14	53.00	-148	26,781	-0.55%	大賣/鉅額交易
2022/04/20	2	53.45	6	53.18	53.10	-4	27,371	-0.01%
2022/04/19	1	54.00	1	53.20	53.20	0	28,103	0.00%
2022/04/18	3	53.30	0	0.00	53.20	3	29,264	0.01%
2022/04/15	2	54.10	14	54.70	54.20	-12	29,725	-0.04%
2022/04/14	0	0.00	6	56.50	56.10	-6	30,518	-0.02%
2022/04/13	4	55.95	3	56.97	56.60	1	31,079	0.00%
2022/04/12	19	54.65	1	54.40	54.00	18	31,573	0.06%
2022/04/11	33	54.64	1	54.10	54.00	32	32,647	0.10%
2022/04/08	24	56.19	2	56.50	56.70	22	33,380	0.07%
2022/04/07	7	57.09	0	0.00	55.70	7	33,765	0.02%
2022/04/01	2	58.35	3	59.13	60.00	-1	35,009	0.00%
2022/03/31	5	60.10	1	59.20	59.20	4	35,554	0.01%
2022/03/30	8	61.21	8	60.97	60.30	0	37,297	0.00%
2022/03/29	0	0.00	1.1	59.79	59.80	-1.1	38,605	0.00%
2022/03/28	1	58.70	0.1	59.40	59.70	0.9	40,366	0.00%
2022/03/25	5	59.38	1	59.20	59.30	4	41,209	0.01%
2022/03/24	3	61.53	41.1	60.63	61.80	-38.1	42,122	-0.09%
2022/03/23	3	59.63	3.1	59.60	59.70	-0.1	42,768	0.00%
2022/03/22	0	0.00	2	59.00	59.30	-2	43,683	0.00%
2022/03/21	5	59.30	3.1	59.25	58.50	1.9	44,434	0.00%
2022/03/18	1	58.30	2	58.55	58.50	-1	44,939	0.00%
2022/03/17	2	58.20	9	58.72	58.60	-7	45,225	-0.02%
2022/03/16	124	56.67	10	56.02	56.20	114	45,677	0.25%	大買/鉅額交易
2022/03/15	13	55.87	28	56.41	55.60	-15	46,642	-0.03%
2022/03/14	9	57.78	3	58.03	57.70	6	47,603	0.01%
2022/03/11	11	57.07	0	0.00	57.80	11	49,421	0.02%
2022/03/10	3	57.93	37	58.19	58.10	-34	50,458	-0.07%
2022/03/09	13	56.78	7	57.66	56.10	6	52,280	0.01%
2022/03/08	54	58.32	18	58.76	56.80	36	53,122	0.07%
2022/03/07	6	60.27	8	61.14	60.10	-2	53,870	0.00%
2022/03/04	41	64.69	31	64.96	64.30	10	54,730	0.02%
2022/03/03	54	67.28	51	67.85	65.40	3	55,378	0.01%
2022/03/02	33	65.18	55.1	63.79	66.90	-22.1	55,289	-0.04%
2022/03/01	25	59.56	6	59.58	60.90	19	56,108	0.03%
2022/02/25	6	59.25	24	59.19	57.90	-18	56,859	-0.03%
2022/02/24	35.2	58.79	13	58.70	57.70	22.2	58,297	0.04%
2022/02/23	4	62.15	6.1	62.28	62.10	-2.1	58,653	0.00%
2022/02/22	9	62.28	1	62.30	61.50	8	61,135	0.01%
2022/02/21	4	64.88	2	64.60	64.40	2	62,116	0.00%
2022/02/18	12	65.33	15	64.66	65.80	-3	64,354	0.00%
2022/02/17	12	64.95	10.1	64.87	65.20	1.9	66,364	0.00%
2022/02/16	19	64.98	34.1	64.75	64.40	-15.1	69,945	-0.02%
2022/02/15	4.1	64.47	32.2	64.09	63.00	-28.1	72,472	-0.04%
2022/02/14	5	64.76	12.1	64.37	63.90	-7.1	72,684	-0.01%
2022/02/11	1.1	68.26	1	68.20	68.30	0.1	72,541	0.00%
2022/02/10	1	68.10	3	67.73	67.70	-2	72,614	0.00%
2022/02/09	11	68.97	9.2	68.74	67.90	1.8	72,466	0.00%
2022/02/08	6	66.35	4	66.58	66.90	2	71,804	0.00%
2022/02/07	12	63.48	18	64.32	67.00	-6	71,431	-0.01%
2022/01/26	13	63.76	12	63.70	63.80	1	70,997	0.00%
2022/01/25	27	64.94	12	63.74	62.60	15	70,780	0.02%
2022/01/24	10	67.28	27	67.66	67.00	-17	70,115	-0.02%
2022/01/21	2	68.80	8	70.20	69.10	-6	69,798	-0.01%
2022/01/20	15	69.51	0	0.00	69.20	15	69,315	0.02%
2022/01/19	35	69.25	1	69.80	69.90	34	69,702	0.05%
2022/01/18	9	71.03	14	70.82	70.50	-5	70,003	-0.01%
2022/01/17	7	71.33	6	71.08	70.60	1	72,127	0.00%
2022/01/14	11	68.26	23	68.46	69.00	-12	75,490	-0.02%
2022/01/13	20	71.81	117	70.73	71.00	-97	76,728	-0.13%	大賣/
2022/01/12	21	72.18	21	72.40	72.00	0	76,617	0.00%
2022/01/11	56	75.83	4	75.35	72.30	52	76,497	0.07%
2022/01/10	5.2	79.15	4	78.50	79.60	1.2	75,611	0.00%
2022/01/07	16.1	79.54	11.2	79.54	78.00	4.9	75,101	0.01%
2022/01/06	22	81.08	14	81.74	82.00	8	74,186	0.01%
2022/01/05	13	83.39	8	82.65	81.60	5	73,565	0.01%
2022/01/04	4	85.95	13.1	86.46	84.60	-9.1	72,904	-0.01%
2022/01/03	13	86.62	29.1	85.91	86.00	-16.1	71,769	-0.02%
2021/12/30	10	84.61	5.1	84.43	84.80	4.9	70,921	0.01%
2021/12/29	9	84.11	11	84.74	85.80	-2	70,467	0.00%
2021/12/28	16.1	84.34	5	83.78	83.00	11.1	69,792	0.02%
2021/12/27	7	86.03	6.4	86.77	85.60	0.6	69,030	0.00%
2021/12/24	29	87.67	52	87.45	86.40	-23	68,493	-0.03%
2021/12/23	45	86.03	63	86.82	87.10	-18	66,633	-0.03%
2021/12/22	60	86.03	61	86.23	83.80	-1	65,222	0.00%
2021/12/21	23	83.83	18.1	83.59	83.00	4.9	63,397	0.01%
2021/12/20	27	83.83	80.2	84.23	84.90	-53.2	62,609	-0.08%
2021/12/17	25	81.54	40	81.49	80.80	-15	61,374	-0.02%
2021/12/16	71	81.95	51	82.46	83.30	20	60,439	0.03%
2021/12/15	36.2	77.84	32	77.69	80.10	4.2	59,346	0.01%
2021/12/14	33	76.72	30	77.31	75.70	3	58,582	0.01%
2021/12/13	29	81.40	18	80.89	80.10	11	57,890	0.02%
2021/12/10	14	81.31	13	80.97	80.70	1	57,413	0.00%
2021/12/09	36	83.00	42	82.45	81.30	-6	56,784	-0.01%
2021/12/08	56	83.14	24	83.70	81.30	32	55,622	0.06%
2021/12/07	91	86.59	61	87.47	84.00	30	54,330	0.06%
2021/12/06	28	85.32	10	85.40	86.10	18	52,273	0.03%
2021/12/03	54	84.75	97.1	85.18	85.20	-43.1	50,932	-0.08%
2021/12/02	48	82.05	57	82.54	80.20	-9	48,676	-0.02%
2021/12/01	45	80.65	47	80.84	83.40	-2	47,284	0.00%
2021/11/30	53	80.76	43	80.14	77.50	10	45,911	0.02%
2021/11/29	22	75.91	16	75.52	78.00	6	44,541	0.01%
2021/11/26	38	78.84	46	78.31	77.80	-8	43,241	-0.02%
2021/11/25	61	82.47	76	83.42	81.00	-15	41,666	-0.04%
2021/11/24	14	79.54	51	79.45	79.40	-37	39,840	-0.09%
2021/11/23	55	80.00	49	79.90	78.40	6	38,800	0.02%
2021/11/22	10	87.88	7	87.91	86.70	3	36,977	0.01%
2021/11/19	40	88.38	74.6	89.28	87.60	-34.6	35,950	-0.10%
2021/11/18	60	86.39	17	87.21	86.10	43	33,342	0.13%
2021/11/17	86	83.51	326	84.53	87.50	-240	31,980	-0.75%	大賣/鉅額交易
2021/11/16	98.7	86.77	148.4	84.35	82.10	-49.7	29,613	-0.17%	大賣/
2021/11/15	109.4	94.74	66	92.09	90.90	43.4	27,416	0.16%	大買/
2021/11/12	59.3	87.44	47.1	89.07	90.90	12.2	23,622	0.05%
2021/11/11	0.1	80.70	4	88.18	82.70	-3.9	20,738	-0.02%
2021/11/10	1	89.00	11.2	88.31	89.60	-10.2	20,223	-0.05%
2021/11/09	6.1	82.69	4	81.80	81.50	2.1	19,998	0.01%
2021/11/08	0.1	72.00	62	73.49	77.00	-61.9	19,674	-0.31%
2021/11/05	1	66.90	1	69.70	70.00	0	19,478	0.00%
2021/11/04	14	70.91	1.2	72.22	67.00	12.8	19,373	0.07%
2021/11/03	2	65.00	23.4	64.38	71.20	-21.4	19,313	-0.11%
2021/11/02	75.2	74.16	15	69.07	68.20	60.2	18,997	0.32%
2021/11/01	16.2	69.90	26	72.02	72.10	-9.8	18,681	-0.05%
2021/10/29	4	61.05	9	62.69	65.60	-5	18,466	-0.03%
2021/10/28	17	59.31	41	58.69	59.70	-24	18,452	-0.13%
2021/10/27	27	60.83	16	59.61	60.00	11	18,184	0.06%
2021/10/26	18	54.77	17.1	55.73	58.30	0.9	17,528	0.01%
2021/10/25	101	52.90	30	52.35	53.00	71	16,933	0.42%	大買/
2021/10/22	47.1	51.72	106.1	51.61	52.50	-59	14,480	-0.41%	大賣/
2021/10/21	62	46.90	66.1	47.33	48.25	-4.1	10,349	-0.04%
2021/10/20	7	40.74	10	43.67	43.90	-3	8,083	-0.04%
2021/10/19	21	39.05	20	39.56	39.95	1	7,487	0.01%
2021/10/18	18	37.99	1	36.60	38.40	17	6,797	0.25%
2021/10/14	0	0.00	20	34.25	34.05	-20	6,485	-0.31%
2021/10/13	21	34.43	0	0.00	33.95	21	6,504	0.32%
2021/10/08	0	35.30	19	35.60	34.85	-19	6,549	-0.29%
2021/10/07	3	35.70	0	0.00	35.95	3	6,559	0.05%
2021/10/05	19	34.70	0	0.00	35.00	19	6,642	0.29%
2021/10/04	0	34.50	2	34.50	33.95	-2	6,662	-0.03%
2021/10/01	8	35.56	20	36.10	34.90	-12	6,716	-0.18%
2021/09/29	6	37.20	1	36.80	36.65	5	6,833	0.07%
2021/09/28	0	37.35	0	0.00	38.35	0	6,804	0.00%
2021/09/24	12	37.05	0	0.00	37.10	12	6,714	0.18%
2021/09/23	0	0.00	2	36.60	36.95	-2	6,777	-0.03%
2021/09/22	2	36.15	0	0.00	36.15	2	6,928	0.03%
2021/09/17	0	0.00	5	38.56	37.40	-5	7,059	-0.07%
2021/09/16	6	37.68	1	37.95	38.40	5	6,981	0.07%
2021/09/14	24	37.70	5	37.00	36.90	19	6,957	0.27%
2021/09/13	0	0.00	1	36.43	37.85	-1	6,938	-0.01%
2021/09/09	1	34.60	0	0.00	34.60	1	7,102	0.01%
2021/09/06	2	35.45	0	0.00	35.30	2	7,824	0.03%
2021/09/02	3	35.60	0	0.00	35.55	3	8,282	0.04%
2021/09/01	0	0.00	3	36.03	36.05	-3	8,516	-0.04%
2021/08/31	2	35.85	0	35.85	35.55	2	8,541	0.02%
2021/08/30	5	35.60	0	0.00	35.85	5	8,652	0.06%
2021/08/27	18	35.40	0	0.00	35.15	18	8,678	0.21%
2021/08/26	20	35.30	0	0.00	35.15	20	8,741	0.23%
2021/08/23	1.1	35.07	19	35.17	35.50	-18	9,076	-0.20%
2021/08/20	18	35.20	1	35.00	34.65	17	9,169	0.19%
2021/08/19	0	0.00	18	35.45	34.65	-18	9,207	-0.20%
2021/08/16	1	36.75	0	0.00	36.40	1	9,332	0.01%
2021/08/12	1	38.10	2	38.15	37.70	-1	9,542	-0.01%
2021/08/11	0	0.00	1	37.80	37.80	-1	9,679	-0.01%
2021/08/10	7	38.97	0	0.00	38.90	7	9,767	0.07%
2021/08/06	2	40.65	19	41.46	40.35	-17	10,073	-0.17%
2021/08/05	8	41.88	4	41.65	41.90	4	10,230	0.04%
2021/08/04	0	0.00	14	41.39	41.55	-14	10,568	-0.13%
2021/08/03	7	41.27	16	40.98	41.45	-9	10,726	-0.08%
2021/08/02	6	39.79	0.1	39.75	39.95	6	10,541	0.06%
2021/07/30	31	38.87	6.3	39.16	39.25	24.7	10,549	0.23%
2021/07/29	6	37.88	6	37.50	37.90	0	10,492	0.00%
2021/07/27	0	0.00	7	37.40	36.75	-7	11,139	-0.06%
2021/07/26	140	38.04	1	37.80	38.00	139	11,536	1.20%	大買/鉅額交易
2021/07/23	8	37.36	2	37.60	37.20	6	11,968	0.05%
2021/07/22	0	0.00	1	37.50	36.80	-1	12,402	-0.01%
2021/07/20	0	0.00	1	37.20	36.85	-1	13,624	-0.01%
2021/07/19	1	37.70	1	37.15	37.50	0	14,204	0.00%
2021/07/16	1	37.95	0	0.00	37.60	1	14,660	0.01%
2021/07/15	0	0.00	1	37.50	38.05	-1	15,033	-0.01%
2021/07/14	0	0.00	2	37.30	36.60	-2	15,345	-0.01%
2021/07/13	1	38.30	0	0.00	37.40	1	16,141	0.01%
2021/07/09	2	37.90	0	0.00	37.80	2	17,653	0.01%
2021/07/08	1	38.50	1	37.70	37.95	0	17,835	0.00%
2021/07/07	1	38.20	0	0.00	38.15	1	18,004	0.01%
2021/07/06	3	38.45	2	38.75	38.30	1	18,135	0.01%
2021/07/05	0	0.00	1	40.00	39.75	-1	18,084	-0.01%
2021/07/01	1.1	38.79	5	38.55	38.45	-3.9	18,302	-0.02%
2021/06/30	0	0.00	18	39.60	39.30	-18	18,294	-0.10%
2021/06/29	20.1	39.62	0	0.00	39.20	20.1	18,468	0.11%
2021/06/28	0	0.00	4	41.35	41.05	-4	18,540	-0.02%
2021/06/25	5	40.90	0	0.00	40.50	5	18,401	0.03%
2021/06/24	0	0.00	3	41.00	40.85	-3	18,544	-0.02%
2021/06/23	1	40.00	1	40.60	40.80	0	18,455	0.00%
2021/06/22	5	41.15	19	39.55	39.50	-14	18,352	-0.08%
2021/06/21	2	39.68	1	40.80	40.35	1	18,246	0.01%
2021/06/18	8	41.13	2	41.25	39.95	6	18,080	0.03%
2021/06/17	7	40.11	28	40.34	40.60	-21	17,986	-0.12%
2021/06/16	12	40.73	0	0.00	40.10	12	17,926	0.07%
2021/06/15	8	40.74	15	41.40	41.95	-7	17,718	-0.04%
2021/06/11	1	40.00	2	38.85	40.00	-1	17,336	-0.01%
2021/06/10	2	37.65	0	0.00	38.15	2	17,007	0.01%
2021/06/09	0	0.00	4	37.45	37.20	-4	16,904	-0.02%
2021/06/08	0	0.00	3	36.45	36.30	-3	16,667	-0.02%
2021/06/07	0.1	35.65	0.3	36.20	35.85	-0.2	16,735	0.00%
2021/06/04	1	36.75	0	0.00	36.65	1	16,664	0.01%
2021/06/03	17.3	36.61	0	0.00	37.25	17.3	16,671	0.10%
2021/06/02	0.1	36.50	0	0.00	36.40	0.1	16,689	0.00%
2021/06/01	0	38.55	0	0.00	37.25	0	16,592	0.00%
2021/05/31	4	36.83	0	0.00	37.05	4	16,440	0.02%
2021/05/28	1	36.50	1.3	36.75	36.40	-0.3	16,429	0.00%
2021/05/27	0.3	36.02	0	0.00	36.20	0.3	16,365	0.00%
2021/05/26	2	35.25	17	35.21	35.75	-15	16,338	-0.09%
2021/05/25	2	35.35	0.1	35.70	35.50	1.9	16,250	0.01%
2021/05/24	3	34.50	0	0.00	35.25	3	16,189	0.02%
2021/05/21	0.1	34.70	1	34.55	34.65	-0.9	16,131	-0.01%
2021/05/20	12	35.00	0	0.00	33.70	12	16,144	0.07%
2021/05/19	1	33.85	0	0.00	34.25	1	15,972	0.01%
2021/05/18	2	33.30	0	0.00	34.25	2	15,837	0.01%
2021/05/17	0	0.00	6	33.13	32.10	-6	15,722	-0.04%
2021/05/14	7	35.69	1	34.60	34.50	6	15,490	0.04%
2021/05/13	4	36.05	5	35.68	35.05	-1	15,242	-0.01%
2021/05/12	3	37.55	8	36.13	36.25	-5	14,940	-0.03%
2021/05/11	1	38.00	8	39.15	38.00	-7	14,462	-0.05%
2021/05/10	6	40.65	1	40.55	40.55	5	14,152	0.04%
2021/05/07	3	40.50	25	40.20	40.50	-22	14,117	-0.16%
2021/05/06	5	39.69	7	39.79	39.65	-2	13,953	-0.01%
2021/05/05	3.1	40.10	6.4	40.68	39.45	-3.3	13,762	-0.02%
2021/05/04	10	41.91	11	40.77	40.60	-1	13,491	-0.01%
2021/05/03	16	42.16	21	43.25	42.15	-5	12,947	-0.04%
2021/04/29	4.1	43.08	12	42.19	41.60	-7.9	12,558	-0.06%
2021/04/28	34	44.28	26	44.45	43.10	8	12,112	0.07%
2021/04/27	19.1	43.07	17	42.85	43.15	2.1	11,739	0.02%
2021/04/26	23.3	44.46	25	43.73	44.70	-1.7	11,342	-0.02%
2021/04/23	41	40.30	34	40.94	41.80	7	10,462	0.07%
2021/04/22	6	40.21	26	39.64	38.00	-20	9,884	-0.20%
2021/04/21	2	40.85	25	41.01	40.60	-23	9,433	-0.24%
2021/04/20	19	39.19	17	38.97	39.95	2	9,050	0.02%
2021/04/19	48	40.63	25	40.76	40.10	23	8,710	0.26%
2021/04/16	33	38.44	50	38.79	39.45	-17	7,903	-0.22%
2021/04/15	12	35.25	17.1	35.37	35.90	-5.1	7,040	-0.07%
2021/04/14	1	32.80	1	32.85	32.65	0	6,352	0.00%
2021/04/13	11	33.39	4	33.28	33.10	7	6,203	0.11%
2021/04/12	0	0.00	263	31.61	32.80	-263	5,987	-4.39%	大賣/鉅額交易
2021/04/09	2	31.45	13	31.45	31.50	-11	5,789	-0.19%
2021/04/08	3	31.50	3	31.73	31.45	0	5,763	0.00%
2021/04/07	5	31.63	6	31.80	31.45	-1	5,728	-0.02%
2021/04/06	0	0.00	5	31.45	30.95	-5	5,545	-0.09%
2021/04/01	24	31.10	4	31.31	31.20	20	5,507	0.36%
2021/03/31	13	30.67	5	30.59	30.85	8	5,291	0.15%
2021/03/30	4	29.64	0	0.00	29.70	4	5,047	0.08%
2021/03/29	3	29.43	6	29.68	29.70	-3	5,032	-0.06%
2021/03/26	0	0.00	1	28.95	28.85	-1	4,899	-0.02%
2021/03/25	2	28.95	3	28.90	28.90	-1	4,959	-0.02%
2021/03/24	4	29.18	0	0.00	29.05	4	5,108	0.08%
2021/03/23	3	29.00	0	0.00	29.00	3	5,115	0.06%
2021/03/22	1	29.10	6	29.13	29.20	-5	5,117	-0.10%
2021/03/19	0	0.00	4	28.80	29.10	-4	5,107	-0.08%
2021/03/18	4	28.65	0	0.00	28.55	4	5,078	0.08%
2021/03/17	2	28.75	4	28.45	28.50	-2	5,164	-0.04%
2021/03/16	0	0.00	2	29.00	28.80	-2	5,284	-0.04%
2021/03/15	2	28.65	1	28.65	28.70	1	5,431	0.02%
2021/03/12	3	29.10	1	28.85	28.75	2	5,570	0.04%
2021/03/11	3	29.10	9	29.04	29.00	-6	5,683	-0.11%
2021/03/09	1	27.95	0	0.00	28.05	1	5,996	0.02%
2021/03/08	13	28.05	1	28.10	28.10	12	6,033	0.20%
2021/03/05	5	28.60	0	0.00	28.55	5	6,024	0.08%
2021/03/04	2	28.75	0	0.00	28.80	2	6,133	0.03%
2021/02/25	0	0.00	1	29.15	29.15	-1	6,251	-0.02%
2021/02/24	1	28.95	2	29.10	28.75	-1	6,335	-0.02%
2021/02/23	1	29.05	0	0.00	29.05	1	6,537	0.02%
2021/02/22	3	29.40	4	29.00	29.35	-1	6,546	-0.02%
2021/02/19	1	28.35	0	0.00	28.30	1	6,546	0.02%
2021/02/18	2	28.38	0	0.00	28.60	2	6,541	0.03%
2021/02/05	0	0.00	1.1	28.01	28.00	-1.1	6,498	-0.02%
2021/02/04	1	28.25	0	0.00	28.15	1	6,480	0.02%
2021/02/03	1	28.20	0	0.00	28.35	1	6,522	0.02%
2021/01/27	2	28.10	0	0.00	28.20	2	6,506	0.03%
2021/01/26	1	28.00	0	0.00	28.00	1	6,491	0.02%
2021/01/25	1	27.75	10	27.75	28.25	-9	6,474	-0.14%
2021/01/22	2	27.90	2	28.05	27.85	0	6,458	0.00%
2021/01/20	32	28.21	0	0.00	28.30	32	6,375	0.50%
2021/01/18	1	29.30	0	0.00	29.40	1	6,285	0.02%
2021/01/15	0	0.00	15.1	29.60	29.80	-15.1	6,253	-0.24%
2021/01/14	0	0.00	10	30.25	30.10	-10	6,205	-0.16%
2021/01/13	0	0.00	2	29.55	29.75	-2	6,175	-0.03%
2021/01/11	2	29.93	0	0.00	30.10	2	6,098	0.03%
2021/01/08	0	0.00	1	29.95	29.55	-1	6,060	-0.02%
2021/01/07	2	30.03	0	0.00	29.95	2	5,996	0.03%
2021/01/06	3	30.33	0	0.00	30.00	3	5,955	0.05%
2021/01/05	1	30.90	1	30.75	30.85	0	5,853	0.00%
2021/01/04	1	31.40	0	0.00	31.40	1	5,805	0.02%
2020/12/31	5	31.00	0	0.00	30.75	5	5,767	0.09%
2020/12/24	8	30.45	0	0.00	30.30	8	5,600	0.14%
2020/12/23	50	30.01	0	0.00	30.30	50	5,603	0.89%
2020/12/22	10	30.50	1	30.65	30.05	9	5,630	0.16%
2020/12/21	0	0.00	3	30.70	30.70	-3	5,620	-0.05%
2020/12/17	0	0.00	5	31.00	31.20	-5	5,477	-0.09%
2020/12/16	0	0.00	8.2	31.08	31.25	-8.2	5,463	-0.15%
2020/12/15	0	0.00	0	31.15	30.55	0	5,455	0.00%
2020/12/11	10	31.25	0	0.00	30.90	10	5,397	0.19%
2020/12/10	4	32.34	2	31.60	31.60	2	5,361	0.04%
2020/12/09	0	0.00	8	32.34	32.45	-8	5,222	-0.15%
2020/12/08	9	32.24	5	32.40	31.80	4	5,085	0.08%
2020/12/07	2	31.85	0	0.00	31.70	2	5,005	0.04%
2020/12/04	1	31.30	1	31.40	31.30	0	4,944	0.00%
2020/12/03	10.2	32.08	16	32.81	32.05	-5.8	4,829	-0.12%
2020/12/02	0	0.00	5	31.46	31.50	-5	4,736	-0.11%
2020/12/01	1	31.45	32	31.41	31.30	-31	4,723	-0.66%
2020/11/30	0	0.00	1	31.35	31.30	-1	4,715	-0.02%
2020/11/27	7	30.95	1	30.85	31.00	6	4,718	0.13%
2020/11/25	0	0.00	15	30.75	30.60	-15	4,826	-0.31%
2020/11/24	0	0.00	1	30.20	30.10	-1	4,702	-0.02%
2020/11/23	16	30.30	4	30.50	30.25	12	4,833	0.25%
2020/11/20	3	30.27	1	30.20	30.45	2	4,811	0.04%
2020/11/18	0	0.00	3	29.13	29.40	-3	4,566	-0.07%
2020/11/17	0	0.00	1	28.45	28.55	-1	4,468	-0.02%
2020/11/16	2	28.60	0	0.00	28.55	2	4,604	0.04%
2020/11/11	0	0.00	3	28.97	29.15	-3	4,650	-0.06%
2020/11/10	1	29.30	2	29.30	29.30	-1	4,643	-0.02%
2020/11/09	2	28.83	0	0.00	28.60	2	4,601	0.04%
2020/11/06	1	29.00	3	29.05	28.80	-2	4,597	-0.04%
2020/11/04	1	28.65	0	0.00	28.65	1	4,656	0.02%
2020/11/03	4	28.68	0	0.00	28.65	4	4,771	0.08%
2020/11/02	0	0.00	5	28.50	28.40	-5	4,922	-0.10%
2020/10/28	0	0.00	1	29.20	29.00	-1	5,093	-0.02%
2020/10/27	5	29.35	0	0.00	29.25	5	5,119	0.10%
2020/10/26	2	28.85	0	0.00	28.90	2	5,106	0.04%
2020/10/15	2	29.00	0	0.00	29.00	2	5,689	0.04%
2020/10/08	2	29.35	3	29.80	29.20	-1	6,003	-0.02%
2020/10/07	3	29.50	3	29.50	29.50	0	6,051	0.00%
2020/10/06	3	29.00	0	0.00	29.00	3	6,028	0.05%
2020/09/30	0	0.00	2	28.55	28.60	-2	6,314	-0.03%
2020/09/28	1	28.50	0	0.00	28.45	1	6,627	0.02%
2020/09/22	1	29.65	0	0.00	29.60	1	7,288	0.01%
2020/09/21	50	30.47	1	30.20	30.15	49	7,600	0.64%
2020/09/16	0	0.00	3	30.60	30.50	-3	7,675	-0.04%
2020/09/15	0	0.00	2	30.95	30.70	-2	7,687	-0.03%
2020/09/11	0	0.00	2	30.55	30.25	-2	8,004	-0.02%
2020/09/08	5	30.82	0	0.00	30.45	5	8,310	0.06%
2020/09/07	2	31.95	1	31.65	31.00	1	8,379	0.01%
2020/09/04	5	30.00	1	29.75	30.60	4	8,293	0.05%
2020/09/03	5	30.75	0	0.00	30.55	5	8,287	0.06%
2020/09/02	12	31.18	2	30.75	30.80	10	8,260	0.12%
2020/09/01	1	30.60	4	30.50	30.45	-3	8,207	-0.04%
2020/08/31	1	30.60	3	30.77	30.10	-2	8,182	-0.02%
2020/08/28	2	29.90	0	0.00	30.00	2	8,058	0.02%
2020/08/27	8	30.31	2	30.10	29.80	6	8,063	0.07%
2020/08/26	0	0.00	2	29.20	30.05	-2	7,941	-0.03%
2020/08/24	1	29.10	1	28.80	28.90	0	7,983	0.00%
2020/08/21	2	28.50	9	28.34	28.80	-7	8,070	-0.09%
2020/08/20	1	28.00	2	28.38	28.10	-1	8,171	-0.01%
2020/08/18	2	29.88	4	29.86	29.75	-2	8,281	-0.02%
2020/08/17	5	30.22	2	30.03	30.20	3	8,289	0.04%
2020/08/14	2	29.73	3	30.07	30.00	-1	8,261	-0.01%
2020/08/12	0	0.00	2	29.80	29.75	-2	8,262	-0.02%
2020/08/11	1	30.15	0	0.00	30.15	1	8,251	0.01%
2020/08/10	2	30.45	1	30.45	30.45	1	8,272	0.01%
2020/08/07	4	30.11	25	30.20	30.10	-21	8,296	-0.25%
2020/08/06	5	31.40	1	31.30	31.05	4	8,239	0.05%
2020/08/04	0	0.00	1	30.40	30.35	-1	8,116	-0.01%
2020/07/29	25	29.55	0	0.00	29.50	25	8,105	0.31%
2020/07/28	0	0.00	2	30.15	28.95	-2	8,104	-0.02%
2020/07/27	50	30.35	0	0.00	30.05	50	8,020	0.62%
2020/07/24	2	30.80	3	31.45	30.75	-1	7,968	-0.01%
2020/07/23	2	30.90	10	30.90	30.90	-8	7,898	-0.10%
2020/07/22	7	31.40	0	0.00	31.25	7	7,899	0.09%
2020/07/21	55	31.29	10	31.25	31.20	45	7,864	0.57%
2020/07/20	8	31.44	1	31.40	31.50	7	7,808	0.09%
2020/07/17	21	31.05	0	0.00	31.00	21	7,761	0.27%
2020/07/16	90	31.43	11	31.11	31.15	79	7,761	1.02%
2020/07/15	9	31.25	18	30.92	30.70	-9	7,708	-0.12%
2020/07/14	2	31.00	0	0.00	31.00	2	7,806	0.03%
2020/07/13	1	31.65	1	31.65	31.80	0	7,782	0.00%
2020/07/10	8	32.04	6	31.70	31.30	2	7,843	0.03%
2020/07/09	25	33.48	15	32.91	32.90	10	7,741	0.13%
2020/07/08	1	33.50	17	33.52	33.45	-16	7,696	-0.21%
2020/07/07	1	33.35	31	33.29	32.95	-30	7,652	-0.39%
2020/07/06	5	33.23	11	33.23	33.10	-6	7,565	-0.08%
2020/07/03	0	0.00	20	32.85	32.40	-20	7,551	-0.26%
2020/07/02	24	32.49	2	32.78	32.50	22	7,536	0.29%
2020/07/01	27	33.70	12	33.29	32.35	15	7,466	0.20%
2020/06/30	17	31.96	22	32.26	33.15	-5	7,086	-0.07%
2020/06/29	6	30.37	5	30.10	30.15	1	6,816	0.01%
2020/06/24	6	30.65	7	30.61	30.50	-1	6,829	-0.01%
2020/06/23	0	0.00	17	30.69	30.60	-17	6,858	-0.25%
2020/06/22	2	30.70	2	30.55	30.50	0	6,869	0.00%
2020/06/19	0	0.00	11	30.70	30.30	-11	6,947	-0.16%
2020/06/18	0	0.00	6	30.75	30.80	-6	6,746	-0.09%
2020/06/17	22	30.93	16	30.84	30.75	6	6,739	0.09%
2020/06/16	2	30.00	2	30.00	30.00	0	6,809	0.00%
2020/06/15	6	30.08	11	30.18	29.70	-5	7,172	-0.07%
2020/06/12	11	29.03	1	28.80	29.15	10	7,177	0.14%
2020/06/10	24	30.25	2	29.95	30.05	22	7,285	0.30%
2020/06/09	3	30.25	1	30.30	30.15	2	7,462	0.03%
2020/06/08	5	30.33	0	0.00	30.45	5	7,598	0.07%
2020/06/05	0	0.00	1	30.00	30.15	-1	7,587	-0.01%
2020/06/04	2	30.25	0	0.00	30.20	2	7,633	0.03%
2020/06/03	26	30.25	3	30.18	30.15	23	7,707	0.30%
2020/06/02	3	30.15	5	29.99	30.00	-2	7,759	-0.03%
2020/06/01	0	0.00	11	30.56	30.55	-11	7,836	-0.14%
2020/05/29	3	29.73	13	30.04	30.50	-10	7,867	-0.13%
2020/05/28	5	30.47	35	30.34	29.60	-30	8,077	-0.37%
2020/05/27	6	30.85	15	30.77	30.70	-9	8,086	-0.11%
2020/05/26	32	30.01	8	30.16	30.00	24	8,123	0.30%
2020/05/25	6	29.26	3	29.25	29.50	3	8,136	0.04%
2020/05/22	1	28.40	0	0.00	28.10	1	8,028	0.01%
2020/05/13	13	29.13	1	29.35	29.15	12	7,992	0.15%
2020/05/12	1	29.05	0	0.00	29.10	1	7,979	0.01%
2020/05/11	0	0.00	20	28.80	28.90	-20	7,968	-0.25%
2020/05/07	1	28.90	23	28.95	29.10	-22	7,925	-0.28%
2020/05/06	0	0.00	30	29.85	29.70	-30	7,842	-0.38%
2020/05/05	5	29.85	35	29.77	29.40	-30	7,803	-0.38%
2020/05/04	10	29.30	0	0.00	29.25	10	7,814	0.13%
2020/04/29	3	30.00	0	0.00	29.85	3	7,858	0.04%
2020/04/27	3	29.73	13	29.97	30.00	-10	7,955	-0.13%
2020/04/24	0	0.00	24	29.15	29.15	-24	7,894	-0.30%
2020/04/23	10	28.80	0	0.00	28.80	10	7,896	0.13%
2020/04/22	1	28.60	0	0.00	28.60	1	7,870	0.01%
2020/04/21	40	29.98	10	29.45	28.80	30	7,852	0.38%
2020/04/20	0	0.00	2	29.90	30.05	-2	7,769	-0.03%
2020/04/17	22	30.41	1	29.95	30.05	21	7,769	0.27%
2020/04/16	1	31.30	30	31.22	31.20	-29	7,613	-0.38%
2020/04/15	0	0.00	18	31.29	31.20	-18	7,598	-0.24%
2020/04/14	20	30.70	21	30.64	30.60	-1	7,525	-0.01%
2020/04/13	10	30.80	0	0.00	30.60	10	7,578	0.13%
2020/04/10	0	0.00	1	30.05	30.40	-1	7,528	-0.01%
2020/04/09	10	29.80	2	29.85	29.70	8	7,544	0.11%
2020/04/08	5	29.70	12	30.20	30.35	-7	7,478	-0.09%
2020/04/07	45	29.10	0	0.00	29.25	45	7,348	0.61%
2020/04/06	5	29.20	0	0.00	29.35	5	7,284	0.07%
2020/03/31	20	29.10	2	29.20	28.40	18	7,422	0.24%
2020/03/30	0	0.00	0.1	28.30	28.30	-0.1	7,425	0.00%
2020/03/27	0	0.00	2	29.28	27.95	-2	7,509	-0.03%
2020/03/26	0	0.00	1	28.65	28.85	-1	7,909	-0.01%
2020/03/25	1	28.95	0	0.00	28.90	1	8,151	0.01%
2020/03/24	1	28.45	13	28.42	28.40	-12	8,194	-0.15%
2020/03/23	20	27.87	27	27.89	27.70	-7	8,536	-0.08%
2020/03/20	14	30.06	1	29.45	29.45	13	8,940	0.15%
2020/03/19	43	28.05	28	27.64	28.40	15	9,253	0.16%
2020/03/18	0	0.00	40	27.88	26.95	-40	8,872	-0.45%
2020/03/16	1	28.55	20	29.50	27.00	-19	8,874	-0.21%
2020/03/13	2	28.90	1	28.90	29.75	1	8,709	0.01%
2020/03/12	0	0.00	1	32.85	32.10	-1	8,506	-0.01%
2020/03/10	0	0.00	1	34.65	35.80	-1	8,328	-0.01%
2020/03/09	5	35.60	0	0.00	35.60	5	8,248	0.06%
2020/03/06	1	37.65	0	0.00	37.55	1	8,123	0.01%
2020/03/04	10	37.65	1	36.85	37.65	9	7,951	0.11%
2020/03/03	2	37.85	17	37.22	37.45	-15	7,867	-0.19%
2020/03/02	10	36.20	2	36.40	36.40	8	7,673	0.10%
2020/02/27	16	35.78	5	35.34	35.00	11	7,547	0.15%
2020/02/26	11	36.64	14	36.54	36.50	-3	7,373	-0.04%
2020/02/21	36	36.09	40	35.58	35.45	-4	7,171	-0.06%
2020/02/20	1	35.00	4	35.03	35.30	-3	7,060	-0.04%
2020/02/19	2	34.70	0	0.00	34.70	2	7,049	0.03%
2020/02/17	10	34.20	0	0.00	34.60	10	7,086	0.14%
2020/02/13	6	34.68	6	34.05	34.15	0	7,087	0.00%
2020/02/12	3	34.22	2	34.23	34.15	1	7,121	0.01%
2020/02/11	0	0.00	5	33.85	34.00	-5	7,123	-0.07%
2020/02/10	0	0.00	4	33.05	33.05	-4	7,237	-0.06%
2020/02/07	5	33.52	1	33.90	33.35	4	7,243	0.06%
2020/02/06	0	0.00	6	34.09	34.20	-6	7,237	-0.08%
2020/02/05	0	0.00	1	34.20	33.60	-1	7,244	-0.01%
2020/02/04	3	33.30	0	0.00	33.50	3	7,220	0.04%
2020/02/03	8	32.58	22	32.24	33.00	-14	7,249	-0.19%
2020/01/31	3	34.70	0	0.00	34.25	3	7,189	0.04%
2020/01/30	2	34.70	10	34.51	34.20	-8	7,193	-0.11%
2020/01/20	1	37.60	0	0.00	37.55	1	7,143	0.01%
2020/01/17	0	0.00	8	38.03	37.80	-8	7,229	-0.11%
2020/01/15	6	37.77	1	37.90	37.35	5	7,445	0.07%
2020/01/14	0	0.00	5	37.35	37.80	-5	7,433	-0.07%
2020/01/13	0	0.00	2	36.90	37.50	-2	7,430	-0.03%
2020/01/10	5	36.40	0	0.00	36.65	5	7,450	0.07%
2020/01/09	0	0.00	13	36.68	36.95	-13	7,461	-0.17%
2020/01/08	0	0.00	4	36.50	36.15	-4	7,466	-0.05%
2020/01/07	1	37.30	1	37.20	37.00	0	7,476	0.00%
2020/01/06	1	38.35	1	38.25	38.20	0	7,443	0.00%
2020/01/03	1	38.30	5	38.14	38.15	-4	7,509	-0.05%
2020/01/02	2	38.50	16	38.51	38.35	-14	7,550	-0.19%
2019/12/27	12	39.02	10	38.55	38.50	2	7,650	0.03%
2019/12/26	2	38.40	3	38.40	38.40	-1	7,510	-0.01%
2019/12/25	53	39.38	1	38.90	38.90	52	7,446	0.70%
2019/12/24	11	39.00	1	39.10	38.75	10	7,452	0.13%
2019/12/23	29	39.90	59	40.13	39.20	-30	7,343	-0.41%
2019/12/20	76	38.96	59	39.04	39.00	17	6,899	0.25%
2019/12/19	10	38.42	5	38.43	38.50	5	6,622	0.08%
2019/12/18	29	38.76	13	38.98	38.10	16	6,490	0.25%
2019/12/17	40	38.41	20	38.26	38.00	20	6,134	0.33%
2019/12/16	57	37.07	42	38.77	39.10	15	5,802	0.26%
2019/12/13	0	0.00	11	35.70	35.55	-11	5,577	-0.20%
2019/12/12	54	36.56	64	36.97	36.40	-10	5,540	-0.18%
2019/12/11	0	0.00	7	35.79	35.70	-7	5,287	-0.13%
2019/12/10	3	35.62	4	35.40	35.45	-1	5,328	-0.02%
2019/12/09	0	0.00	9	35.11	35.10	-9	5,418	-0.17%
2019/12/06	8	35.58	0	0.00	35.50	8	5,434	0.15%
2019/12/05	3	35.65	52	35.85	35.85	-49	5,489	-0.89%
2019/12/04	10	35.10	0	0.00	35.15	10	5,506	0.18%
2019/12/03	0	0.00	5	35.20	35.45	-5	5,542	-0.09%
2019/11/29	23	35.06	0.1	35.60	35.05	22.9	5,542	0.41%
2019/11/28	15	35.52	6	35.75	35.35	9	5,538	0.16%
2019/11/27	14	35.91	3	36.07	35.90	11	5,556	0.20%
2019/11/26	1	35.25	0	0.00	35.20	1	5,461	0.02%
2019/11/21	0	0.00	30	34.55	34.75	-30	5,528	-0.54%
2019/11/18	0	0.00	14	35.30	35.50	-14	5,514	-0.25%
2019/11/14	15	34.49	0	0.00	34.35	15	5,518	0.27%
2019/11/12	3	35.00	2	34.90	35.05	1	5,576	0.02%
2019/11/11	8	35.10	15	34.75	34.65	-7	5,626	-0.12%
2019/11/07	22	35.90	1	35.85	36.10	21	5,692	0.37%
2019/11/06	3	37.07	0	0.00	36.90	3	5,686	0.05%
2019/11/04	0	0.00	4	37.40	37.30	-4	6,019	-0.07%
2019/11/01	4	37.09	0	0.00	37.30	4	6,039	0.07%
2019/10/31	12	36.88	2	36.95	36.80	10	6,132	0.16%
2019/10/30	8	37.79	0	0.00	37.50	8	6,142	0.13%
2019/10/25	20	38.70	11	38.87	38.75	9	6,201	0.15%
2019/10/24	1	39.35	4	39.30	39.25	-3	6,162	-0.05%
2019/10/23	0	0.00	5	38.75	38.50	-5	6,182	-0.08%
2019/10/22	7	38.10	0	0.00	38.00	7	6,083	0.12%
2019/10/21	1	38.10	0	0.00	38.10	1	6,093	0.02%
2019/10/18	1	38.55	1	37.90	37.90	0	6,115	0.00%
2019/10/16	2.1	37.70	6	37.80	37.50	-3.9	6,336	-0.06%
2019/10/14	1	38.45	0	0.00	38.25	1	6,572	0.02%
2019/10/09	10	38.60	0	0.00	37.70	10	6,532	0.15%
2019/10/08	0	0.00	20	38.08	38.25	-20	6,479	-0.31%
2019/10/07	2	37.80	36	37.63	37.50	-34	6,469	-0.53%
2019/10/04	50	37.58	1	37.45	36.85	49	6,431	0.76%
2019/10/02	0	0.00	3	36.10	36.05	-3	6,775	-0.04%
2019/10/01	5	36.09	0	0.00	36.15	5	6,792	0.07%
2019/09/27	7	35.86	0	0.00	35.50	7	6,765	0.10%
2019/09/26	2	37.08	3	36.85	36.70	-1	6,700	-0.01%
2019/09/25	20	36.95	4	36.73	36.65	16	6,722	0.24%
2019/09/24	5	37.65	0	0.00	37.60	5	6,712	0.07%
2019/09/23	0	0.00	1	37.85	37.65	-1	6,702	-0.01%
2019/09/20	6	37.63	6	37.91	37.70	0	6,702	0.00%
2019/09/19	23	38.05	17	37.58	37.50	6	6,640	0.09%
2019/09/18	38	38.49	39	39.49	38.55	-1	6,601	-0.02%
2019/09/16	10	36.80	0	0.00	37.10	10	6,305	0.16%
2019/09/12	1	36.90	1	37.05	37.05	0	6,354	0.00%
2019/09/09	5	37.00	2	36.85	36.75	3	6,308	0.05%
2019/09/06	7	36.13	3	35.95	36.20	4	6,293	0.06%
2019/09/04	0	0.00	5	35.27	35.25	-5	6,445	-0.08%
2019/08/30	35	34.90	31	34.77	34.75	4	6,617	0.06%
2019/08/29	5	34.62	2	34.80	34.60	3	6,662	0.05%
2019/08/27	0	0.00	2	34.75	34.40	-2	6,781	-0.03%
2019/08/26	0	0.00	1	33.80	33.85	-1	6,789	-0.01%
2019/08/23	0	0.00	3	34.15	34.10	-3	6,811	-0.04%
2019/08/22	0	0.00	1	34.15	34.05	-1	6,845	-0.01%
2019/08/21	1	33.90	0	0.00	33.95	1	6,878	0.01%
2019/08/20	3	33.78	0	0.00	33.75	3	6,914	0.04%
2019/08/16	0	0.00	1	34.05	34.20	-1	6,984	-0.01%
2019/08/15	1	33.40	1	34.15	33.70	0	7,001	0.00%
2019/08/12	6	33.19	0	0.00	33.25	6	7,124	0.08%
2019/08/08	14	33.10	22	32.92	32.85	-8	7,143	-0.11%
2019/08/07	34	33.39	49	32.86	33.00	-15	7,184	-0.21%
2019/08/06	3	35.90	10	35.85	35.85	-7	7,017	-0.10%
2019/08/05	10	36.75	9	36.70	36.40	1	7,074	0.01%
2019/08/02	10	36.89	9	37.35	36.80	1	7,279	0.01%
2019/08/01	23	38.31	5	38.00	37.95	18	7,349	0.24%
2019/07/31	5	38.95	0	0.00	38.85	5	7,567	0.07%
2019/07/30	2	39.33	7	39.38	38.75	-5	7,993	-0.06%
2019/07/29	3	40.30	1	40.90	40.10	2	7,996	0.03%
2019/07/26	0	0.00	3	40.13	40.25	-3	8,005	-0.04%
2019/07/25	11	39.85	10	40.20	40.25	1	8,165	0.01%
2019/07/24	1	39.55	3	39.60	39.35	-2	8,097	-0.02%
2019/07/23	0	0.00	2	39.38	39.50	-2	8,160	-0.02%
2019/07/22	6	39.48	0	0.00	39.25	6	8,204	0.07%
2019/07/19	7	39.37	3	39.53	39.15	4	8,258	0.05%
2019/07/18	3	39.83	6	40.30	39.55	-3	8,268	-0.04%
2019/07/17	22	40.03	31	40.24	40.55	-9	8,135	-0.11%
2019/07/16	8	39.66	21	39.80	39.40	-13	8,035	-0.16%
2019/07/15	3	38.70	1	38.50	38.95	2	8,111	0.02%
2019/07/12	12	39.09	0	0.00	38.90	12	8,342	0.14%
2019/07/11	8	39.20	19	39.22	39.20	-11	8,562	-0.13%
2019/07/09	23	38.69	26	38.73	38.65	-3	8,828	-0.03%
2019/07/08	8	39.11	0	0.00	39.00	8	9,049	0.09%
2019/07/05	0	0.00	10	37.20	37.50	-10	9,086	-0.11%
2019/07/03	0	0.00	2	37.40	37.00	-2	10,571	-0.02%
2019/07/02	2	37.20	5	37.20	37.35	-3	10,901	-0.03%
2019/07/01	0.4	36.90	0	0.00	36.85	0.4	11,031	0.00%
2019/06/27	7	36.92	0	0.00	36.70	7	11,501	0.06%
2019/06/26	10	36.63	0	0.00	36.80	10	11,707	0.09%
2019/06/25	14	37.33	0	0.00	36.75	14	11,834	0.12%
2019/06/24	1	37.30	19	37.34	37.40	-18	11,963	-0.15%
2019/06/21	12	37.15	16	37.33	37.20	-4	12,065	-0.03%
2019/06/19	1	36.85	14	36.90	37.05	-13	12,635	-0.10%
2019/06/18	7	36.35	0	0.00	36.10	7	12,760	0.05%
2019/06/17	7	36.68	4	37.05	36.50	3	13,098	0.02%
2019/06/14	4	36.83	4	37.01	36.90	0	13,916	0.00%
2019/06/13	36	37.03	29	37.23	36.80	7	14,624	0.05%
2019/06/12	7	36.06	18	36.15	36.25	-11	14,754	-0.07%
2019/06/11	4	36.55	0	0.00	36.00	4	14,900	0.03%
2019/06/10	4	35.63	0	0.00	35.50	4	14,813	0.03%
2019/06/06	2	35.00	0	0.00	34.95	2	14,843	0.01%
2019/06/05	0	0.00	3	35.45	34.85	-3	14,952	-0.02%
2019/06/04	3	35.40	3.3	35.02	35.15	-0.3	14,982	0.00%
2019/06/03	2	35.33	0	0.00	35.10	2	15,244	0.01%
2019/05/31	3	36.53	1	36.10	36.10	2	15,195	0.01%
2019/05/28	2	36.10	0	0.00	36.05	2	15,485	0.01%
2019/05/27	1	35.90	12	35.99	35.80	-11	15,658	-0.07%
2019/05/24	5	36.10	0	0.00	36.15	5	16,081	0.03%
2019/05/23	1.9	35.65	12	35.42	35.65	-10.1	16,183	-0.06%
2019/05/22	16	36.46	0	0.00	36.10	16	16,253	0.10%
2019/05/21	25	36.34	15	36.07	36.65	10	16,356	0.06%
2019/05/20	1	35.00	0	0.00	34.55	1	16,304	0.01%
2019/05/17	5	34.60	4	35.34	34.55	1	16,364	0.01%
2019/05/16	4	36.04	3	36.45	35.50	1	16,401	0.01%
2019/05/15	16	36.64	6	36.70	36.70	10	16,463	0.06%
2019/05/14	4	34.88	2	35.75	35.65	2	16,506	0.01%
2019/05/13	2	36.05	4	36.45	35.40	-2	16,473	-0.01%
2019/05/10	8	37.39	7	36.64	36.45	1	16,462	0.01%
2019/05/09	21	37.01	1	37.90	37.20	20	16,372	0.12%
2019/05/08	22	37.80	18	37.87	37.50	4	16,549	0.02%
2019/05/07	7	39.16	2	39.23	39.20	5	16,842	0.03%
2019/05/06	0	0.00	1	41.50	41.50	-1	16,539	-0.01%
2019/05/02	3	42.62	1	43.20	43.05	2	16,608	0.01%
2019/04/30	21	41.48	0	0.00	41.80	21	16,598	0.13%
2019/04/29	2	41.18	4	41.49	41.20	-2	16,873	-0.01%
2019/04/26	3	41.32	30	41.57	41.20	-27	16,896	-0.16%
2019/04/25	0	0.00	2	41.95	42.00	-2	17,209	-0.01%
2019/04/24	5	43.08	6	42.57	42.45	-1	17,234	-0.01%
2019/04/23	1	42.50	0	42.95	42.60	1	17,276	0.01%
2019/04/22	2	43.10	10	43.65	43.15	-8	17,522	-0.05%
2019/04/19	2	42.60	3	42.82	42.70	-1	17,712	-0.01%
2019/04/18	14	42.86	14	43.37	42.15	0	17,796	0.00%
2019/04/17	14	45.19	8	45.01	44.30	6	17,877	0.03%
2019/04/16	4	44.13	17	44.15	44.50	-13	17,684	-0.07%
2019/04/15	40	44.10	37	43.94	43.90	3	17,630	0.02%
2019/04/12	40	43.79	23	43.87	43.75	17	17,456	0.10%
2019/04/11	40	43.22	9	43.54	43.00	31	17,228	0.18%
2019/04/10	124	43.70	119	44.62	44.25	5	16,912	0.03%	大買/大賣/
2019/04/09	9	41.51	5	41.59	42.00	4	15,995	0.03%
2019/04/08	11	41.46	3	41.40	40.90	8	15,740	0.05%
2019/04/03	3	40.45	5	40.81	40.45	-2	15,536	-0.01%
2019/04/02	15	41.22	7	40.99	40.80	8	15,407	0.05%
2019/04/01	2	40.10	11	40.11	40.15	-9	15,066	-0.06%
2019/03/29	1	39.90	3	40.10	39.95	-2	14,931	-0.01%
2019/03/28	5	39.60	1	40.20	39.55	4	14,844	0.03%
2019/03/27	13	40.05	2	40.05	39.85	11	14,968	0.07%
2019/03/26	0	0.00	3	39.33	39.20	-3	14,863	-0.02%
2019/03/25	5	39.46	22	39.29	38.85	-17	14,975	-0.11%
2019/03/22	9	41.35	10	41.30	40.60	-1	14,881	-0.01%
2019/03/21	11	40.16	9	40.17	40.10	2	14,527	0.01%
2019/03/20	7	40.29	12	40.18	40.35	-5	14,483	-0.03%
2019/03/19	29	41.71	21	40.98	39.55	8	14,288	0.06%
2019/03/18	65	38.59	77	40.15	41.15	-12	13,620	-0.09%
2019/03/15	24	37.55	29	37.54	37.45	-5	13,140	-0.04%
2019/03/14	11	36.90	14	36.83	36.80	-3	12,936	-0.02%
2019/03/13	2	36.15	0	0.00	36.20	2	13,061	0.02%
2019/03/12	14	36.12	10	36.35	36.00	4	13,193	0.03%
2019/03/11	35	36.45	10	36.53	36.25	25	13,291	0.19%
2019/03/08	28	36.00	28	35.41	36.00	0	13,536	0.00%
2019/03/07	6	35.85	4	35.80	35.60	2	14,841	0.01%
2019/03/06	17	37.27	1	37.25	37.25	16	15,111	0.11%
2019/03/05	19	38.01	20	37.72	37.50	-1	15,338	-0.01%
2019/03/04	9	37.87	1	37.20	37.90	8	15,348	0.05%
2019/02/27	0	0.00	1	36.90	36.80	-1	15,395	-0.01%
2019/02/26	29	38.16	30	37.46	37.45	-1	15,447	-0.01%
2019/02/25	35	38.01	37	38.08	38.00	-2	15,655	-0.01%
2019/02/22	2	37.00	0	0.00	37.10	2	15,441	0.01%
2019/02/21	26	37.25	26	36.55	36.55	0	15,576	0.00%
2019/02/20	0	0.00	4	37.50	37.00	-4	15,698	-0.03%
2019/02/19	2	36.50	2	36.58	36.55	0	15,945	0.00%
2019/02/18	1	35.95	1	36.30	35.90	0	16,167	0.00%
2019/02/15	1	35.30	5	35.65	35.35	-4	16,495	-0.02%
2019/02/14	5	36.80	0	0.00	36.50	5	17,457	0.03%
2019/02/13	2	36.18	3	36.28	36.20	-1	17,620	-0.01%
2019/02/12	9	37.10	4	37.45	37.10	5	17,598	0.03%
2019/02/11	31	36.81	28	37.08	36.80	3	17,833	0.02%
2019/01/30	3	36.87	1	36.80	36.55	2	17,875	0.01%
2019/01/29	2	36.98	1	37.10	37.00	1	17,804	0.01%
2019/01/28	27	37.06	23	37.30	37.95	4	17,508	0.02%
2019/01/25	1	34.75	13	34.70	34.80	-12	17,053	-0.07%
2019/01/24	3	34.47	1	34.45	34.45	2	17,031	0.01%
2019/01/23	12	34.58	2	34.60	34.50	10	17,032	0.06%
2019/01/22	36	34.01	29	34.35	34.00	7	16,931	0.04%
2019/01/21	2	34.20	19	34.40	34.10	-17	16,789	-0.10%
2019/01/18	1	32.80	0	0.00	32.95	1	16,517	0.01%
2019/01/17	4	32.66	1	32.45	32.85	3	16,516	0.02%
2019/01/16	29	34.05	29	33.95	34.05	0	16,348	0.00%
2019/01/15	36	33.82	34	33.82	33.80	2	16,294	0.01%
2019/01/14	41	33.74	37	34.09	33.60	4	16,235	0.02%
2019/01/11	29	33.60	33	34.82	33.60	-4	15,993	-0.03%
2019/01/10	33	34.71	30	35.10	34.60	3	15,728	0.02%
2019/01/09	33	35.79	30	37.06	35.35	3	15,538	0.02%
2019/01/08	9	37.16	2	37.25	37.00	7	15,237	0.05%
2019/01/07	5	37.35	2	37.05	36.70	3	15,272	0.02%
2019/01/03	26	36.47	7	36.81	36.10	19	15,382	0.12%
2019/01/02	20	36.01	14	35.65	36.10	6	15,459	0.04%
2018/12/28	2	35.05	1	36.25	35.35	1	15,655	0.01%
2018/12/27	7	36.51	8	36.89	36.50	-1	15,552	-0.01%
2018/12/26	1	37.80	0	0.00	36.20	1	15,523	0.01%
2018/12/25	17	36.15	14	35.60	36.05	3	15,419	0.02%
2018/12/24	4	36.60	7	36.34	36.60	-3	15,423	-0.02%
2018/12/22	14	36.19	14	35.90	36.00	0	15,442	0.00%
2018/12/21	4	36.56	7	35.89	36.30	-3	15,495	-0.02%
2018/12/20	6	36.00	127	36.31	35.90	-121	15,428	-0.78%	大賣/鉅額交易
2018/12/19	17	38.23	14	38.79	38.15	3	15,382	0.02%
2018/12/18	1	39.20	0	0.00	38.80	1	15,267	0.01%
2018/12/17	17	38.19	28	38.21	37.75	-11	15,081	-0.07%
2018/12/14	14	38.93	13	39.12	38.65	1	14,964	0.01%
2018/12/13	0	0.00	15	38.55	38.90	-15	14,878	-0.10%
2018/12/11	19	40.13	3	39.45	39.15	16	14,594	0.11%
2018/12/10	12	39.55	12	41.25	39.50	0	14,454	0.00%
2018/12/07	33	43.12	11	43.50	42.80	22	14,188	0.16%
2018/12/06	5	43.00	7	43.15	42.55	-2	14,100	-0.01%
2018/12/05	6	45.61	17	46.52	46.45	-11	13,891	-0.08%
2018/12/04	19	47.26	3	46.83	46.35	16	13,879	0.12%
2018/12/03	55	46.75	26	46.44	47.25	29	13,881	0.21%
2018/11/30	53	48.20	17	47.15	45.55	36	13,493	0.27%
2018/11/29	11	47.47	9	48.12	47.00	2	12,082	0.02%
2018/11/28	12	43.90	3	44.23	45.30	9	11,511	0.08%
2018/11/27	37	41.99	0	0.00	43.15	37	11,258	0.33%
2018/11/26	0	0.00	4	42.00	41.40	-4	11,163	-0.04%
2018/11/23	0	0.00	9	42.95	41.90	-9	10,973	-0.08%
2018/11/22	19	44.25	57	43.86	42.60	-38	10,822	-0.35%
2018/11/21	10	42.98	62	42.83	43.00	-52	10,409	-0.50%
2018/11/20	14	42.47	29	42.73	42.80	-15	10,156	-0.15%
2018/11/19	2	42.83	1	42.90	41.85	1	9,861	0.01%
2018/11/16	22	43.50	18	44.13	43.00	4	9,654	0.04%
2018/11/15	43	42.89	23	43.29	42.90	20	9,436	0.21%
2018/11/14	26	43.96	15	44.15	43.00	11	9,140	0.12%
2018/11/13	58	42.10	48	43.20	44.55	10	8,732	0.11%
2018/11/12	58	40.53	13	41.39	42.35	45	7,639	0.59%
2018/11/09	0	0.00	1	39.90	38.50	-1	7,419	-0.01%
2018/11/08	39	38.71	7	38.94	39.10	32	7,418	0.43%
2018/11/07	0	0.00	1	36.05	37.15	-1	7,128	-0.01%
2018/11/01	2	35.00	3	34.85	34.90	-1	7,135	-0.01%
2018/10/31	3	33.70	3	33.70	33.60	0	7,146	0.00%
2018/10/30	0	0.00	1	32.90	32.70	-1	7,060	-0.01%
2018/10/26	1	31.60	0	0.00	31.15	1	6,938	0.01%
2018/10/25	2	32.25	2	31.90	31.70	0	6,878	0.00%
2018/10/24	5	34.63	4	34.71	33.40	1	6,787	0.01%
2018/10/22	1	33.20	0	0.00	33.80	1	6,553	0.02%
2018/10/17	2	32.18	2	31.93	31.10	0	6,306	0.00%
2018/10/16	3	31.80	0	0.00	31.85	3	6,232	0.05%
2018/10/15	0	0.00	1	32.60	32.10	-1	6,185	-0.02%
2018/10/12	1	31.10	0	0.00	31.10	1	6,113	0.02%
2018/10/11	2	31.10	8	30.63	30.40	-6	6,168	-0.10%
2018/10/09	4	34.41	7	34.20	33.75	-3	5,982	-0.05%
2018/10/08	2	35.68	1	37.45	35.50	1	5,802	0.02%
2018/10/04	1	38.80	0	0.00	39.05	1	5,427	0.02%
2018/10/03	1	40.05	0	0.00	38.90	1	5,353	0.02%
2018/09/27	0	0.00	2	41.75	42.20	-2	5,235	-0.04%
2018/09/26	7	43.39	5	42.85	43.05	2	5,288	0.04%
2018/09/21	5	40.15	5	40.60	39.90	0	5,244	0.00%
2018/09/19	1	40.40	2	39.98	40.05	-1	5,207	-0.02%
2018/09/14	3	40.05	1	40.15	40.10	2	5,128	0.04%
2018/09/13	1	39.45	0	0.00	39.30	1	5,096	0.02%
2018/09/12	2	38.25	0	0.00	39.30	2	5,099	0.04%
2018/09/11	3	38.00	6	38.50	38.80	-3	5,147	-0.06%
2018/09/10	2	37.95	6	38.48	37.20	-4	5,086	-0.08%
2018/09/07	1	39.60	4	40.85	39.90	-3	5,012	-0.06%
2018/09/06	0	0.00	2	43.35	42.70	-2	4,873	-0.04%
2018/09/04	0	0.00	2	43.98	44.35	-2	4,910	-0.04%
2018/08/22	1	44.30	2	43.85	44.35	-1	5,244	-0.02%
2018/08/21	7	42.29	5	42.05	42.05	2	5,029	0.04%
2018/08/20	1	43.40	1	43.30	42.10	0	5,034	0.00%
2018/08/17	0	0.00	1	43.55	43.20	-1	5,033	-0.02%
2018/08/16	1	42.70	14	43.14	43.55	-13	5,097	-0.26%
2018/08/15	9	43.88	3	44.45	42.85	6	5,021	0.12%
2018/08/13	1	47.15	2	46.93	47.05	-1	4,842	-0.02%
2018/08/10	17	48.01	13	47.48	47.05	4	4,764	0.08%
2018/08/07	19	52.36	2	51.70	52.40	17	4,823	0.35%
2018/08/06	0	0.00	5	55.50	55.40	-5	4,710	-0.11%
2018/08/03	1	54.60	0	0.00	54.80	1	4,733	0.02%
2018/08/02	0	0.00	5	54.90	54.00	-5	4,757	-0.11%
2018/07/31	0	0.00	16	54.75	53.90	-16	4,998	-0.32%
2018/07/27	5	53.80	0	0.00	54.80	5	5,066	0.10%
2018/07/23	0	0.00	1	53.40	53.40	-1	5,553	-0.02%
2018/07/20	1	53.70	0	0.00	53.70	1	5,622	0.02%
2018/07/18	2	54.35	4	55.35	55.00	-2	5,598	-0.04%
2018/07/16	10	52.50	1	52.40	52.80	9	5,456	0.16%
2018/07/13	3	52.33	0	0.00	52.80	3	5,476	0.05%
2018/07/12	0	0.00	40	51.20	51.40	-40	5,501	-0.73%
2018/07/11	1	51.10	0	0.00	51.10	1	5,609	0.02%
2018/07/09	0	0.00	1	51.90	51.90	-1	5,687	-0.02%
2018/07/06	2	51.65	1	51.30	51.70	1	5,681	0.02%
2018/07/05	2	51.15	1	51.20	51.30	1	5,724	0.02%
2018/07/04	1	50.60	5	51.36	50.60	-4	5,784	-0.07%
2018/07/03	12	53.85	6	53.68	52.80	6	5,779	0.10%
2018/06/27	1	57.80	1	57.00	56.90	0	6,064	0.00%
2018/06/26	0	0.00	5	55.80	56.00	-5	6,129	-0.08%
2018/06/25	1	57.10	3	56.73	56.60	-2	6,399	-0.03%
2018/06/20	24	58.36	0	0.00	56.90	24	6,973	0.34%
2018/06/15	0	0.00	1	59.50	59.30	-1	7,445	-0.01%
2018/06/14	7	60.21	1	59.80	59.50	6	7,359	0.08%
2018/06/13	1	60.20	1	59.70	59.90	0	7,333	0.00%
2018/06/08	5.1	60.20	4	60.30	60.20	1.1	7,373	0.01%
2018/06/07	1	60.30	3	59.70	59.70	-2	7,417	-0.03%
2018/06/06	26	60.68	27	60.61	60.60	-1	7,372	-0.01%
2018/06/05	4	59.78	21	59.93	59.90	-17	7,306	-0.23%
2018/06/04	1	59.30	3	59.03	59.20	-2	7,203	-0.03%
2018/05/29	0	0.00	13	58.37	58.30	-13	7,114	-0.18%
2018/05/28	2	58.85	2	59.45	58.60	0	7,133	0.00%
2018/05/25	0	0.00	1	58.20	58.20	-1	7,156	-0.01%
2018/05/24	10	59.20	1	58.80	59.10	9	7,129	0.13%
2018/05/23	2	57.55	5	57.50	57.20	-3	7,063	-0.04%
2018/05/22	0	0.00	3	59.30	58.10	-3	7,053	-0.04%
2018/05/21	2	59.20	1	59.00	58.70	1	7,088	0.01%
2018/05/18	0	0.00	3	59.20	58.30	-3	7,084	-0.04%
2018/05/17	116	61.78	125	60.05	59.50	-9	7,133	-0.13%	大買/大賣/
2018/05/16	5	58.60	7	58.93	58.40	-2	6,987	-0.03%
2018/05/15	20	58.20	20	58.80	57.80	0	7,014	0.00%
2018/05/14	0	0.00	1	57.10	56.80	-1	7,104	-0.01%
2018/05/11	5	56.64	3	56.77	56.40	2	7,124	0.03%
2018/05/10	7	57.17	9	56.50	56.50	-2	7,105	-0.03%
2018/05/09	14	57.08	11	56.66	56.40	3	7,127	0.04%
2018/05/08	28	58.65	25	57.59	57.50	3	7,379	0.04%
2018/05/07	2	56.50	2	56.95	56.70	0	7,288	0.00%
2018/05/04	0	0.00	2	59.00	58.50	-2	7,268	-0.03%
2018/05/03	1	58.10	0	0.00	58.10	1	7,256	0.01%
2018/05/02	31	59.12	2	58.90	58.40	29	7,308	0.40%
2018/04/30	1	60.50	2	58.60	60.50	-1	7,271	-0.01%
2018/04/27	6	56.43	4	57.30	55.00	2	7,150	0.03%
2018/04/26	3	57.90	1	60.10	57.40	2	7,033	0.03%
2018/04/25	3	60.60	0	0.00	60.70	3	6,981	0.04%
2018/04/24	1	60.90	1	61.20	60.00	0	7,009	0.00%
2018/04/23	4	61.68	0	0.00	61.20	4	7,046	0.06%
2018/04/20	1	62.20	0	0.00	62.50	1	7,074	0.01%
2018/04/19	2	61.60	0	0.00	61.50	2	7,065	0.03%
2018/04/18	0	0.00	34	61.41	61.80	-34	7,038	-0.48%
2018/04/17	1	63.20	1	61.90	61.80	0	7,018	0.00%
2018/04/16	3	62.60	7	62.47	62.10	-4	6,974	-0.06%
2018/04/13	2	63.80	1	63.40	63.00	1	6,967	0.01%
2018/04/12	0	0.00	4	63.48	63.60	-4	7,059	-0.06%
2018/04/11	10	64.78	0	0.00	63.70	10	7,116	0.14%
2018/04/10	2	65.30	6	65.52	64.50	-4	7,222	-0.06%
2018/04/09	2	69.20	5	67.58	66.50	-3	7,178	-0.04%
2018/04/03	7	67.30	23	67.31	67.60	-16	7,098	-0.23%
2018/04/02	125	69.74	130	68.80	67.30	-5	7,089	-0.07%	大買/大賣/
2018/03/31	80	67.67	74	68.14	68.10	6	6,997	0.09%
2018/03/30	14	67.10	14	67.21	66.30	0	6,861	0.00%
2018/03/29	21	66.50	25	66.93	66.30	-4	6,865	-0.06%
2018/03/28	53	67.66	55	66.21	66.20	-2	6,917	-0.03%
2018/03/27	2	66.00	10	66.23	67.00	-8	7,085	-0.11%
2018/03/26	16	64.18	20	63.29	63.00	-4	6,669	-0.06%
2018/03/23	13	64.22	8	64.11	63.90	5	6,718	0.07%
2018/03/22	80	69.26	53	68.91	66.00	27	6,790	0.40%
2018/03/21	23	65.22	16	65.31	67.60	7	6,851	0.10%
2018/03/20	1	61.90	16	61.91	62.00	-15	6,794	-0.22%
2018/03/19	6	62.95	0	0.00	62.40	6	6,891	0.09%
2018/03/16	0	0.00	2	62.30	62.30	-2	6,897	-0.03%
2018/03/15	0	0.00	6	61.80	61.80	-6	6,835	-0.09%
2018/03/14	0	0.00	1	62.30	62.30	-1	6,820	-0.01%
2018/03/13	88	62.47	63	62.90	63.00	25	6,827	0.37%
2018/03/12	0	0.00	2	61.80	62.00	-2	6,802	-0.03%
2018/03/09	0	0.00	1	61.20	61.10	-1	6,828	-0.01%
2018/03/08	2	61.10	0	0.00	61.10	2	6,825	0.03%
2018/03/07	0	0.00	2	60.00	60.50	-2	6,847	-0.03%
2018/03/06	4	60.93	3	60.77	60.50	1	6,860	0.01%
2018/03/05	1	60.80	0	0.00	60.50	1	6,887	0.01%
2018/03/02	1	61.10	0	0.00	61.00	1	6,868	0.01%
2018/02/27	4	61.60	2	61.75	61.00	2	6,895	0.03%
2018/02/26	0	0.00	1	63.00	62.20	-1	6,970	-0.01%
2018/02/23	2	62.80	0	0.00	62.50	2	7,025	0.03%
2018/02/22	4	62.18	0	0.00	62.00	4	7,022	0.06%
2018/02/21	2	62.20	8	62.19	63.00	-6	7,023	-0.09%
2018/02/09	3	58.33	0	0.00	60.00	3	7,002	0.04%
2018/02/08	6	62.50	1	62.50	62.10	5	6,923	0.07%
2018/02/07	1	64.30	0	0.00	63.50	1	6,972	0.01%
2018/02/06	1	63.50	0	0.00	62.30	1	6,922	0.01%
2018/02/05	9	68.96	1	68.60	68.60	8	6,841	0.12%
2018/02/01	20	71.09	10	71.30	70.50	10	6,928	0.14%
2018/01/31	45	73.41	27	72.56	71.00	18	6,891	0.26%
2018/01/30	0	0.00	1	71.10	71.40	-1	6,613	-0.02%
2018/01/29	0	0.00	3	70.63	70.20	-3	6,547	-0.05%
2018/01/26	22	68.90	22	69.20	69.30	0	6,519	0.00%
2018/01/25	0	0.00	10	70.05	68.60	-10	6,529	-0.15%
2018/01/24	23	69.41	31	69.30	69.20	-8	6,512	-0.12%
2018/01/23	1	70.20	1	70.30	69.50	0	6,482	0.00%
2018/01/22	1	71.50	0	0.00	71.20	1	6,471	0.02%
2018/01/19	0	0.00	1	72.20	71.10	-1	6,489	-0.02%
2018/01/18	4	73.08	1	72.70	72.00	3	6,477	0.05%
2018/01/17	7	72.54	5	73.06	73.00	2	6,488	0.03%
2018/01/16	54	72.84	58	72.66	72.60	-4	6,478	-0.06%
2018/01/12	5	71.00	3	71.00	71.30	2	6,496	0.03%
2018/01/11	0	0.00	12	70.51	70.20	-12	6,582	-0.18%
2018/01/10	0	0.00	10	71.30	70.80	-10	6,671	-0.15%
2018/01/09	18	72.43	2	72.10	72.30	16	6,799	0.24%
2018/01/08	15	73.46	14	73.30	72.00	1	6,845	0.01%
2018/01/05	1	75.60	1	75.20	75.20	0	6,877	0.00%
2018/01/04	13	75.78	21	76.02	75.60	-8	6,877	-0.12%
2018/01/03	17	74.51	14	75.13	74.20	3	6,916	0.04%
2018/01/02	3	73.93	8	73.88	73.90	-5	6,985	-0.07%