宏達電 (2498)-元大-南勢角券商分點個股進出

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
43.60
漲跌
▼0.10
漲幅
-0.23%
成交量
2,266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－元大-南勢角券商分點個股進出

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

元大-南勢角券商分點個股進出
元大-南勢角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
2024/12/11	10	43.65	0	0.00	43.60	10	9,081	0.11%
2024/12/06	1	44.35	0.5	45.05	44.35	0.5	9,141	0.01%
2024/12/04	0	0.00	1	45.45	45.50	-1	9,197	-0.01%
2024/12/03	3	45.00	1	44.30	44.35	2	9,189	0.02%
2024/12/02	1	44.70	0	0.00	44.25	1	9,122	0.01%
2024/11/28	1	44.90	0	0.00	44.55	1	9,066	0.01%
2024/11/27	1	47.05	42	47.51	45.70	-41	8,970	-0.46%
2024/11/26	6	47.03	6	47.15	46.95	0	8,830	0.00%
2024/11/25	3	45.63	39	45.83	47.30	-36	8,599	-0.42%
2024/11/22	0	0.00	0.6	43.55	43.00	-0.6	8,325	-0.01%
2024/11/21	10	43.09	10	43.40	43.05	0	8,338	0.00%
2024/11/19	1	43.20	2	43.43	43.30	-1	8,411	-0.01%
2024/11/18	2	42.55	5	42.75	42.85	-3	8,411	-0.04%
2024/11/15	1	42.95	2	43.23	42.95	-1	8,400	-0.01%
2024/11/14	2	42.70	0	0.00	42.50	2	8,377	0.02%
2024/11/11	0	0.00	1	44.20	45.10	-1	8,344	-0.01%
2024/11/08	1	44.25	0	0.00	44.35	1	8,338	0.01%
2024/11/07	0	0.00	1	44.55	44.95	-1	8,390	-0.01%
2024/11/06	1	44.10	0	0.00	43.80	1	8,412	0.01%
2024/11/04	0	0.00	2	43.53	43.55	-2	8,560	-0.02%
2024/11/01	3	42.73	2	43.18	43.10	1	8,647	0.01%
2024/10/29	2	44.50	0	0.00	44.30	2	8,670	0.02%
2024/10/24	0	0.00	2	46.25	45.85	-2	8,579	-0.02%
2024/10/17	0	0.00	1.1	48.46	48.65	-1.1	8,247	-0.01%
2024/10/15	1	48.75	1	49.05	48.60	0	8,126	0.00%
2024/10/14	1	47.50	0	0.00	47.65	1	8,029	0.01%
2024/10/11	4	48.19	2	47.50	47.50	2	8,014	0.02%
2024/10/09	41	48.98	0	0.00	48.20	41	7,955	0.52%
2024/10/08	3	49.63	1	49.95	49.70	2	7,827	0.03%
2024/10/07	1	51.80	2	52.04	51.50	-1	7,596	-0.01%
2024/10/04	14	53.80	5	52.96	52.00	9	7,325	0.12%
2024/10/01	4	50.90	11	50.72	52.00	-7	6,000	-0.12%
2024/09/30	0	0.00	2	46.40	47.35	-2	5,144	-0.04%
2024/09/27	0	0.00	11	45.20	45.25	-11	4,849	-0.23%
2024/09/26	3	44.72	3	45.43	44.20	0	4,852	0.00%
2024/09/23	1	44.75	0	0.00	44.50	1	4,824	0.02%
2024/09/20	1	45.20	1	45.70	44.65	0	4,885	0.00%
2024/09/18	2.1	45.46	0.3	46.55	44.80	1.9	5,096	0.04%
2024/09/16	0	0.00	0	45.60	45.65	0	5,570	0.00%
2024/09/13	0	0.00	1.3	45.04	45.45	-1.3	5,934	-0.02%
2024/09/11	0.2	43.49	0	0.00	43.40	0.2	5,950	0.00%
2024/09/05	0.1	44.00	0	0.00	44.15	0.1	6,108	0.00%
2024/09/04	0	0.00	1	41.95	42.05	-1	6,165	-0.02%
2024/08/29	1	44.35	0	0.00	44.65	1	6,511	0.02%
2024/08/27	5	44.80	2	45.13	45.50	3	6,648	0.05%
2024/08/26	0	0.00	1	45.50	45.50	-1	6,654	-0.02%
2024/08/23	0	0.00	1	43.75	43.95	-1	6,633	-0.02%
2024/08/22	0	0.00	3	43.35	44.30	-3	6,625	-0.05%
2024/08/21	3	43.00	0	0.00	42.95	3	6,599	0.05%
2024/08/15	0	0.00	1	41.45	41.25	-1	6,589	-0.02%
2024/08/14	0	0.00	2	40.68	40.80	-2	6,580	-0.03%
2024/08/13	0	0.00	2	39.75	39.75	-2	6,536	-0.03%
2024/08/12	1	39.55	1	39.95	39.50	0	6,531	0.00%
2024/08/09	2	39.50	2	40.35	38.75	0	6,522	0.00%
2024/08/08	3	38.25	4	38.93	39.05	-1	6,439	-0.02%
2024/08/07	0	0.00	5	38.37	39.45	-5	6,441	-0.08%
2024/08/06	7	37.62	5	37.56	37.80	2	6,471	0.03%
2024/08/05	4	38.83	7	38.87	38.70	-3	6,337	-0.05%
2024/08/02	5	43.52	1	44.30	42.95	4	6,230	0.06%
2024/08/01	2	43.98	3	44.50	45.00	-1	6,201	-0.02%
2024/07/31	0	0.00	2	44.15	44.05	-2	6,132	-0.03%
2024/07/29	1	42.60	0	0.00	42.30	1	6,086	0.02%
2024/07/26	1	43.10	0	0.00	43.25	1	6,074	0.02%
2024/07/23	0	0.00	0.1	44.60	44.35	-0.1	6,090	0.00%
2024/07/22	0	0.00	4	43.95	43.90	-4	6,083	-0.07%
2024/07/19	5	45.13	0	0.00	45.10	5	6,045	0.08%
2024/07/18	1	45.75	1	46.05	46.15	0	5,992	0.00%
2024/07/16	3	46.63	2	47.03	46.45	1	5,984	0.02%
2024/07/15	2	46.33	0	46.10	45.80	2	5,987	0.03%
2024/07/12	1	47.06	3	47.00	46.90	-2	5,959	-0.03%
2024/07/11	3	47.12	2	47.55	46.70	1	5,934	0.02%
2024/07/10	4	47.28	3	47.75	47.15	1	5,978	0.02%
2024/07/09	2	46.45	2	46.78	46.80	0	5,931	0.00%
2024/07/08	7	48.21	6	47.65	47.50	1	5,888	0.02%
2024/07/05	3	47.65	5	47.02	48.00	-2	5,851	-0.03%
2024/07/04	0	0.00	23	45.82	45.90	-23	5,656	-0.41%
2024/07/02	3	45.28	0	0.00	45.20	3	5,655	0.05%
2024/07/01	2	45.88	0	0.00	45.70	2	5,620	0.04%
2024/06/28	20	46.58	22	46.31	46.15	-2	5,614	-0.04%
2024/06/27	2	46.10	0.1	46.50	45.95	1.9	5,624	0.03%
2024/06/26	3	46.72	4	46.94	46.60	-1	5,580	-0.02%
2024/06/24	14	49.07	10	47.55	47.50	4	5,451	0.07%
2024/06/21	31	49.09	14.3	49.04	49.25	16.7	5,313	0.31%
2024/06/20	14	47.58	9.1	46.95	48.05	4.9	4,903	0.10%
2024/06/19	2	45.43	1	45.95	45.40	1	4,535	0.02%
2024/06/18	3	45.93	1	46.60	45.70	2	4,530	0.04%
2024/06/17	1	45.70	4	45.95	46.05	-3	4,514	-0.07%
2024/06/14	2	45.38	2	45.83	45.20	0	4,460	0.00%
2024/06/13	7	45.49	0	0.00	45.20	7	4,407	0.16%
2024/06/12	1	44.60	1	46.15	45.65	0	4,312	0.00%
2024/06/11	3	45.68	1	45.55	45.40	2	4,227	0.05%
2024/06/07	2	45.28	9	45.62	46.15	-7	4,145	-0.17%
2024/06/05	1	43.45	0	0.00	43.15	1	3,841	0.03%
2024/06/04	2	44.15	4	44.63	43.70	-2	3,945	-0.05%
2024/06/03	3	43.92	1.3	44.27	44.00	1.7	4,003	0.04%
2024/05/31	3	43.75	5	44.21	43.60	-2	4,148	-0.05%
2024/05/30	3	43.20	2	43.68	43.15	1	4,029	0.02%
2024/05/29	1	43.65	1	44.35	43.30	0	4,067	0.00%
2024/05/28	2	43.08	2.1	43.43	43.40	-0.1	4,037	0.00%
2024/05/27	0.1	43.25	3	43.08	43.30	-2.9	4,072	-0.07%
2024/05/24	1	41.85	0	0.00	42.05	1	4,234	0.02%
2024/05/23	2	43.05	0	0.00	42.50	2	4,241	0.05%
2024/05/22	0	0.00	2	43.63	43.50	-2	4,278	-0.05%
2024/05/21	1	43.10	0	0.00	42.70	1	4,302	0.02%
2024/05/20	0.1	43.45	1	43.60	43.40	-0.9	4,363	-0.02%
2024/05/16	0	0.00	1	43.25	43.25	-1	4,424	-0.02%
2024/05/15	4.1	42.63	4	42.75	42.60	0.1	4,435	0.00%
2024/05/14	0	0.00	0	42.40	42.25	0	4,440	0.00%
2024/05/13	1	41.95	1	42.25	42.00	0	4,541	0.00%
2024/05/10	1	40.85	2	41.33	41.60	-1	4,543	-0.02%
2024/05/08	0.1	42.20	0	0.00	42.45	0.1	4,553	0.00%
2024/05/07	1	41.65	1	41.90	42.00	0	4,588	0.00%
2024/05/03	22	42.82	22	43.25	42.85	0	4,605	0.00%
2024/05/02	1	42.55	13.1	42.79	42.65	-12.1	4,628	-0.26%
2024/04/30	2	42.83	0	0.00	42.65	2	4,710	0.04%
2024/04/29	0	0.00	5	43.32	43.40	-5	4,755	-0.11%
2024/04/25	1	41.55	0	0.00	41.70	1	4,837	0.02%
2024/04/24	0	0.00	1	42.50	42.40	-1	4,880	-0.02%
2024/04/23	2	41.90	0	0.00	42.15	2	4,994	0.04%
2024/04/22	1	42.05	1	42.75	41.45	0	5,075	0.00%
2024/04/19	10	42.17	1	43.25	41.45	9	5,086	0.18%
2024/04/17	0	0.00	1	43.15	42.80	-1	5,293	-0.02%
2024/04/16	1.1	44.75	0	0.00	42.90	1.1	5,669	0.02%
2024/04/15	1	45.30	0	0.00	45.15	1	6,724	0.01%
2024/04/12	3	46.47	0	0.00	46.05	3	7,381	0.04%
2024/04/11	3	45.80	0	0.00	45.55	3	7,361	0.04%
2024/04/10	1	46.50	0	0.00	46.40	1	7,393	0.01%
2024/04/09	1	46.55	0	0.00	46.65	1	7,483	0.01%
2024/03/26	0	0.00	6	47.86	47.85	-6	8,590	-0.07%
2024/03/25	2.3	48.21	0	0.00	48.00	2.3	8,579	0.03%
2024/03/22	0	0.00	5	46.83	47.45	-5	8,472	-0.06%
2024/03/21	0	0.00	2	46.90	47.05	-2	8,556	-0.02%
2024/03/20	0	0.00	2	46.15	46.00	-2	8,743	-0.02%
2024/03/19	0.1	45.75	1	45.75	45.65	-0.9	9,139	-0.01%
2024/03/18	0	0.00	2	45.60	45.80	-2	9,152	-0.02%
2024/03/14	3	45.60	1.6	46.20	45.50	1.5	9,179	0.02%
2024/03/13	8	46.16	1	46.15	45.90	7	9,195	0.08%
2024/03/12	0	0.00	2	46.93	47.25	-2	9,209	-0.02%
2024/03/11	3.1	46.20	0	0.00	46.20	3.1	9,198	0.03%
2024/03/08	3	46.58	0.2	46.14	45.90	2.8	9,224	0.03%
2024/03/07	1	46.80	2	47.93	47.00	-1	9,146	-0.01%
2024/03/06	6	47.25	9	47.25	47.10	-3	9,092	-0.03%
2024/03/05	1	49.05	0	0.00	48.90	1	8,969	0.01%
2024/03/04	5.4	49.25	6	49.19	49.20	-0.6	8,958	-0.01%
2024/03/01	2.2	48.97	2	49.48	48.95	0.2	8,982	0.00%
2024/02/29	1	48.75	0	0.00	48.75	1	8,985	0.01%
2024/02/27	7	49.58	4	50.36	48.60	3	9,009	0.03%
2024/02/26	0	0.00	1	48.50	49.00	-1	8,870	-0.01%
2024/02/22	2	49.20	1	49.20	49.00	1	8,973	0.01%
2024/02/21	1	49.20	3	49.72	49.55	-2	9,009	-0.02%
2024/02/20	2.5	49.56	0	0.00	49.20	2.5	9,182	0.03%
2024/02/16	0.5	49.53	1	50.10	50.00	-0.5	9,254	-0.01%
2024/02/05	5	49.20	2	49.00	49.05	3	9,356	0.03%
2024/02/01	6	49.50	1	50.70	50.70	5	9,271	0.05%
2024/01/31	0	0.00	1	49.15	49.10	-1	9,321	-0.01%
2024/01/30	3	49.57	0	0.00	49.50	3	9,409	0.03%
2024/01/26	0	0.00	2	49.95	50.00	-2	9,673	-0.02%
2024/01/25	1	51.20	0	0.00	50.50	1	9,699	0.01%
2024/01/24	1	52.10	0	0.00	51.40	1	9,681	0.01%
2024/01/23	2	51.50	0	0.00	51.70	2	9,628	0.02%
2024/01/22	0	0.00	2	51.40	51.50	-2	9,589	-0.02%
2024/01/19	1	50.30	0	0.00	50.30	1	9,606	0.01%
2024/01/18	0	0.00	3	50.07	50.40	-3	9,580	-0.03%
2024/01/17	3	49.55	0	0.00	49.15	3	9,534	0.03%
2024/01/16	1.1	50.59	1	50.40	50.30	0	9,430	0.00%
2024/01/15	0.1	51.70	0	0.00	51.30	0.1	9,357	0.00%
2024/01/12	1	51.40	1	51.90	51.60	0	9,351	0.00%
2024/01/11	5.1	51.94	5	52.74	52.10	0.1	9,297	0.00%
2024/01/10	60.4	52.61	22	52.15	52.20	38.4	9,242	0.42%
2024/01/09	68	54.80	111	54.83	54.70	-43	8,994	-0.48%	大賣/
2024/01/08	2	52.60	5	53.08	52.90	-3	7,866	-0.04%
2024/01/05	0	0.00	1	48.90	48.90	-1	7,192	-0.01%
2024/01/04	1.1	48.76	0	0.00	48.65	1.1	7,219	0.01%
2024/01/03	3	49.42	0	0.00	49.40	3	7,236	0.04%
2024/01/02	6	51.65	3	51.57	50.70	3	7,178	0.04%
2023/12/29	4	51.53	5	51.88	51.30	-1	7,236	-0.01%
2023/12/28	3	51.63	0	0.00	51.60	3	7,246	0.04%
2023/12/27	1	52.10	2	52.20	52.10	-1	7,194	-0.01%
2023/12/26	8	51.49	1	52.20	51.50	7	7,015	0.10%
2023/12/25	39	53.02	17	53.59	52.00	22	6,901	0.32%
2023/12/22	2	50.80	6	50.75	51.20	-4	6,432	-0.06%
2023/12/21	4	48.95	3	49.17	49.15	1	6,176	0.02%
2023/12/20	3	49.00	7	49.23	49.55	-4	6,172	-0.06%
2023/12/19	3	48.67	0	0.00	48.65	3	6,148	0.05%
2023/12/18	6	49.78	0.2	49.45	49.25	5.9	6,148	0.10%
2023/12/15	6	50.52	3	50.70	50.80	3	6,065	0.05%
2023/12/14	6	51.85	17	51.07	52.00	-11	5,873	-0.19%
2023/12/12	1	48.45	0	48.80	48.30	1	5,435	0.02%
2023/12/11	2	48.70	0	0.00	48.70	2	5,466	0.04%
2023/12/08	3	48.92	3	49.32	48.85	0	5,475	0.00%
2023/12/07	9	48.65	2	49.70	48.40	7	5,460	0.13%
2023/12/06	1	48.85	0	0.00	48.90	1	5,428	0.02%
2023/12/05	1	49.25	1	49.20	49.20	0	5,435	0.00%
2023/12/04	1	49.85	2	50.08	49.75	-1	5,473	-0.02%
2023/11/29	1	49.50	1	49.65	49.65	0	5,370	0.00%
2023/11/28	0	0.00	1	49.85	50.00	-1	5,348	-0.02%
2023/11/24	3.4	49.25	0	0.00	49.05	3.4	5,291	0.06%
2023/11/23	1	50.10	0	0.00	50.10	1	5,249	0.02%
2023/11/22	0	0.00	11	49.89	50.00	-11	5,226	-0.21%
2023/11/21	0	0.00	0.1	49.30	49.30	-0.1	5,125	0.00%
2023/11/20	3	49.05	0	0.00	49.15	3	5,091	0.06%
2023/11/17	2	49.10	7	49.26	49.45	-5	5,037	-0.10%
2023/11/16	3	47.68	3	48.18	48.15	0	4,841	0.00%
2023/11/15	5	47.63	8	48.18	48.00	-3	4,817	-0.06%
2023/11/14	6	47.10	5.1	47.53	47.20	0.9	4,728	0.02%
2023/11/13	4	46.34	2	46.63	46.75	2	4,668	0.04%
2023/11/09	3	46.50	0	0.00	46.30	3	4,668	0.06%
2023/11/08	1	46.85	8	47.31	47.40	-7	4,731	-0.15%
2023/11/07	7.2	46.14	0	0.00	46.05	7.2	4,652	0.15%
2023/11/06	1	47.70	26	47.91	48.10	-25	4,602	-0.54%
2023/11/03	27	47.64	7	47.63	47.40	20	4,549	0.44%
2023/11/01	2	44.20	1	44.85	44.75	1	4,470	0.02%
2023/10/31	2	44.75	0	0.00	44.10	2	4,598	0.04%
2023/10/30	2	46.18	1	46.65	45.75	1	4,807	0.02%
2023/10/27	3.1	46.51	4	46.50	46.00	-0.9	4,872	-0.02%
2023/10/26	4	45.75	0	0.00	45.15	4	4,880	0.08%
2023/10/25	2	46.25	3	46.62	46.60	-1	4,945	-0.02%
2023/10/23	1	45.75	2	45.68	45.30	-1	5,087	-0.02%
2023/10/20	2	45.20	2	45.60	45.70	0	5,146	0.00%
2023/10/19	1	45.80	0	0.00	45.85	1	5,182	0.02%
2023/10/18	2	46.80	0	0.00	46.60	2	5,274	0.04%
2023/10/17	8	49.13	4	50.16	48.10	4	5,172	0.08%
2023/10/16	2	49.25	0	0.00	49.05	2	5,121	0.04%
2023/10/13	2	49.75	1	50.20	50.10	1	5,240	0.02%
2023/10/12	0	0.00	3	50.08	50.30	-3	5,366	-0.06%
2023/10/11	6	49.71	1	51.00	49.25	5	5,491	0.09%
2023/10/06	2	49.65	1	50.20	49.65	1	5,673	0.02%
2023/10/05	0	0.00	9	49.02	50.30	-9	6,014	-0.15%
2023/10/04	0	0.00	1	47.85	47.45	-1	6,175	-0.02%
2023/10/03	1	48.85	1	49.65	48.75	0	6,183	0.00%
2023/10/02	10	48.80	0	0.00	49.10	10	6,297	0.16%
2023/09/28	2	48.50	1	48.95	48.10	1	6,410	0.02%
2023/09/27	1	48.50	0	0.00	48.60	1	6,431	0.02%
2023/09/26	2	48.90	1	48.70	48.65	1	6,496	0.02%
2023/09/22	1	48.05	5	49.31	49.65	-4	6,536	-0.06%
2023/09/21	2	48.65	1	48.30	48.45	1	6,600	0.02%
2023/09/20	4	49.48	1	49.70	49.20	3	6,605	0.05%
2023/09/19	2	49.78	0	0.00	49.45	2	6,662	0.03%
2023/09/15	5	50.48	1	51.00	50.40	4	6,888	0.06%
2023/09/14	1	50.80	6	50.62	50.90	-5	6,926	-0.07%
2023/09/13	1	49.45	1	50.00	49.50	0	6,999	0.00%
2023/09/12	2	49.55	2	50.03	49.80	0	7,080	0.00%
2023/09/08	3	50.30	0	0.00	50.10	3	7,114	0.04%
2023/09/07	2	51.70	4	51.73	51.00	-2	7,133	-0.03%
2023/09/06	6	52.27	0	0.00	51.80	6	7,155	0.08%
2023/09/05	2	52.90	3	53.07	53.00	-1	7,188	-0.01%
2023/09/04	0	0.00	2	52.60	52.70	-2	7,287	-0.03%
2023/09/01	1	52.20	0	0.00	52.10	1	7,380	0.01%
2023/08/31	2	52.90	3	53.23	52.80	-1	7,669	-0.01%
2023/08/29	0	0.00	3	51.50	51.80	-3	8,139	-0.04%
2023/08/28	3	50.73	1	51.40	50.40	2	8,214	0.02%
2023/08/25	0	0.00	2	51.50	51.10	-2	8,264	-0.02%
2023/08/24	2	51.10	0	0.00	51.10	2	8,394	0.02%
2023/08/23	0	0.00	1	51.60	51.50	-1	8,696	-0.01%
2023/08/22	1.1	50.68	0	0.00	50.70	1.1	8,767	0.01%
2023/08/17	0	0.00	2	50.75	51.00	-2	8,893	-0.02%
2023/08/16	1	50.10	1	50.20	50.40	0	8,956	0.00%
2023/08/15	0	0.00	8	49.75	50.00	-8	8,958	-0.09%
2023/08/14	1	49.30	2	49.25	49.10	-1	9,137	-0.01%
2023/08/11	2	50.20	2	50.90	50.10	0	9,121	0.00%
2023/08/09	3	51.70	3	52.27	51.90	0	9,074	0.00%
2023/08/08	2	51.75	3	52.23	51.90	-1	9,086	-0.01%
2023/08/07	1	52.30	1	50.00	52.30	0	9,133	0.00%
2023/08/04	2.1	51.21	0	0.00	51.10	2.1	9,024	0.02%
2023/08/02	2	53.10	1	52.90	52.50	1	8,926	0.01%
2023/08/01	2	56.10	2	56.60	55.60	0	8,713	0.00%
2023/07/31	4	55.98	4	56.70	55.80	0	8,672	0.00%
2023/07/28	7	56.19	0	0.00	56.00	7	8,619	0.08%
2023/07/27	0	0.00	9	56.73	57.20	-9	8,602	-0.10%
2023/07/26	9	56.10	9	56.03	55.50	0	8,529	0.00%
2023/07/25	10	56.19	1.2	56.28	55.70	8.8	8,563	0.10%
2023/07/24	4	56.90	0	0.00	56.30	4	8,609	0.05%
2023/07/21	8.4	56.05	10.1	56.44	57.80	-1.7	8,621	-0.02%
2023/07/20	6	56.28	6	56.67	57.00	0	8,657	0.00%
2023/07/18	9	57.98	1	59.20	56.70	8	8,788	0.09%
2023/07/17	5	58.20	7	58.33	58.50	-2	8,914	-0.02%
2023/07/14	3.2	58.72	7	58.87	58.80	-3.8	8,991	-0.04%
2023/07/13	10	58.56	8	59.36	58.40	2	8,953	0.02%
2023/07/12	13	59.14	5	58.78	57.70	8	8,770	0.09%
2023/07/11	3	57.83	4	57.93	58.00	-1	8,506	-0.01%
2023/07/10	2	55.80	1	56.30	55.30	1	8,312	0.01%
2023/07/07	2.1	56.01	0	0.00	55.90	2.1	8,305	0.03%
2023/07/06	3	57.10	3	57.60	56.80	0	8,385	0.00%
2023/07/05	0	57.30	0	0.00	56.80	0	8,668	0.00%
2023/07/04	3	57.30	5	57.42	57.20	-2	9,133	-0.02%
2023/06/29	3	57.40	5	57.24	57.00	-2	9,382	-0.02%
2023/06/28	1	56.70	0	0.00	56.40	1	9,417	0.01%
2023/06/27	3	56.60	1	56.50	56.40	2	9,657	0.02%
2023/06/26	2	57.45	0	0.00	57.40	2	9,898	0.02%
2023/06/21	5	58.64	4	58.93	58.70	1	10,018	0.01%
2023/06/20	1	59.00	0	0.00	58.70	1	9,944	0.01%
2023/06/19	5	59.46	1	59.80	58.90	4	10,023	0.04%
2023/06/16	3	60.20	6.7	60.68	60.50	-3.7	10,044	-0.04%
2023/06/15	1	60.60	0.4	60.20	60.20	0.6	10,095	0.01%
2023/06/14	4	60.68	6.6	60.52	60.20	-2.6	10,260	-0.03%
2023/06/13	0	0.00	5	61.18	61.00	-5	10,510	-0.05%
2023/06/12	4	60.08	15	60.41	60.20	-11	10,964	-0.10%
2023/06/09	2.1	61.24	1	60.70	60.40	1.1	11,189	0.01%
2023/06/08	5	61.24	1	60.40	60.40	4	11,507	0.03%
2023/06/07	1	61.40	6	61.93	62.00	-5	11,855	-0.04%
2023/06/06	7	61.59	0	0.00	61.00	7	12,463	0.06%
2023/06/05	5.3	64.25	10	64.42	63.60	-4.8	12,483	-0.04%
2023/06/02	6	62.63	4	63.15	62.90	2	12,292	0.02%
2023/06/01	2	62.00	3	62.53	62.40	-1	12,408	-0.01%
2023/05/31	0	0.00	5	62.16	61.80	-5	12,681	-0.04%
2023/05/30	3	61.63	5	61.64	61.80	-2	13,018	-0.02%
2023/05/29	3.2	61.29	8	61.14	61.50	-4.9	13,433	-0.04%
2023/05/26	3	58.47	0	0.00	58.40	3	13,751	0.02%
2023/05/23	0	0.00	4	60.10	60.10	-4	15,234	-0.03%
2023/05/22	0.1	60.00	0	0.00	60.30	0.1	15,543	0.00%
2023/05/19	0.1	58.90	0	0.00	59.00	0.1	15,668	0.00%
2023/05/18	3	59.23	5	59.34	58.90	-2	15,860	-0.01%
2023/05/17	0	0.00	4	58.25	58.40	-4	16,248	-0.02%
2023/05/15	0	0.00	0.1	56.80	56.60	-0.1	16,607	0.00%
2023/05/12	0	0.00	1	56.70	57.20	-1	17,142	-0.01%
2023/05/11	2	56.50	4	56.00	56.00	-2	17,695	-0.01%
2023/05/10	1	57.30	0	0.00	57.50	1	18,116	0.01%
2023/05/08	2	57.30	2	57.40	57.40	0	19,949	0.00%
2023/05/04	1	56.90	1	56.80	56.80	0	22,378	0.00%
2023/05/03	4	56.43	0	0.00	56.50	4	22,607	0.02%
2023/05/02	1.2	57.33	1	57.50	57.50	0.2	22,964	0.00%
2023/04/28	3	57.17	0	0.00	56.70	3	23,193	0.01%
2023/04/27	4	56.88	3	56.60	56.20	1	23,205	0.00%
2023/04/26	5	55.86	2	56.10	56.50	3	23,243	0.01%
2023/04/25	8.2	56.84	6	56.12	55.90	2.2	23,544	0.01%
2023/04/24	2	58.00	2	58.10	58.00	0	23,797	0.00%
2023/04/21	2	59.15	5.3	59.19	58.10	-3.3	23,910	-0.01%
2023/04/20	8	60.53	2	60.40	59.60	6	23,913	0.03%
2023/04/19	8	62.53	7	62.40	61.70	1	23,949	0.00%
2023/04/18	8.2	64.09	11	63.40	63.30	-2.9	24,001	-0.01%
2023/04/17	0	0.00	1	64.80	64.60	-1	24,530	0.00%
2023/04/14	2	63.95	0	0.00	64.30	2	24,969	0.01%
2023/04/13	3	64.27	2	64.55	63.70	1	25,245	0.00%
2023/04/12	2	64.70	3	64.83	64.70	-1	25,380	0.00%
2023/04/11	4	64.60	3	65.50	64.30	1	25,460	0.00%
2023/04/10	1.4	65.07	13	65.11	65.20	-11.6	25,447	-0.05%
2023/04/07	5.2	64.84	11	64.97	64.10	-5.8	25,252	-0.02%
2023/04/06	0	0.00	11	62.83	63.60	-11	24,885	-0.04%
2023/03/31	6	62.80	2.1	62.60	62.60	3.9	24,950	0.02%
2023/03/30	2	61.75	0	0.00	62.00	2	25,029	0.01%
2023/03/29	2	61.50	0	0.00	61.60	2	25,176	0.01%
2023/03/28	7	62.19	1	64.00	61.70	6	25,355	0.02%
2023/03/27	5	64.18	4	63.93	63.60	1	25,215	0.00%
2023/03/24	4	63.68	2	64.05	63.00	2	25,157	0.01%
2023/03/23	2	62.95	0	0.00	63.10	2	25,160	0.01%
2023/03/22	1.6	63.44	1	63.40	63.30	0.6	25,290	0.00%
2023/03/21	0	0.00	2	63.00	62.70	-2	25,422	-0.01%
2023/03/17	0	0.00	1	62.20	62.20	-1	25,901	0.00%
2023/03/16	4	62.00	5	61.58	61.10	-1	26,237	0.00%
2023/03/15	8	63.43	13	63.88	63.00	-5	26,537	-0.02%
2023/03/14	1	62.60	3	62.83	62.50	-2	26,978	-0.01%
2023/03/13	5.2	61.44	4	61.83	62.60	1.2	27,719	0.00%
2023/03/10	9	62.39	3	62.23	62.60	6	28,235	0.02%
2023/03/09	8.2	65.42	7	65.80	64.40	1.2	29,472	0.00%
2023/03/08	3	63.57	2	63.80	63.40	1	29,774	0.00%
2023/03/07	2.5	65.42	1	65.10	64.90	1.5	29,637	0.01%
2023/03/06	1	63.80	4	64.68	64.80	-3	29,643	-0.01%
2023/03/03	6	64.08	1	63.60	63.60	5	29,568	0.02%
2023/03/02	3.1	65.87	1	64.80	64.80	2.1	29,462	0.01%
2023/03/01	16	66.89	25	66.55	66.10	-9	29,189	-0.03%
2023/02/24	12	66.28	12	66.69	65.40	0	28,773	0.00%
2023/02/23	5	66.38	6	67.03	66.70	-1	28,439	0.00%
2023/02/22	5.1	64.92	0	0.00	64.60	5.1	28,059	0.02%
2023/02/21	12.2	67.72	4	67.33	66.70	8.2	27,948	0.03%
2023/02/20	11	66.56	3	66.73	66.90	8	27,536	0.03%
2023/02/17	5	65.82	2	65.80	65.80	3	27,439	0.01%
2023/02/16	0	0.00	2	65.45	65.60	-2	27,622	-0.01%
2023/02/15	9	64.20	2	64.35	64.50	7	27,729	0.03%
2023/02/14	1.5	65.75	1	65.70	65.50	0.5	27,359	0.00%
2023/02/13	1	65.60	1	65.70	65.20	0	27,496	0.00%
2023/02/10	5.4	66.77	3	66.17	65.50	2.4	27,637	0.01%
2023/02/09	6.7	66.77	9.1	66.81	67.70	-2.4	27,428	-0.01%
2023/02/08	2.1	66.43	2	66.40	66.30	0.1	27,527	0.00%
2023/02/07	11.1	66.46	6.2	66.42	66.10	5	27,519	0.02%
2023/02/06	12.2	67.47	16.4	68.09	68.70	-4.2	27,040	-0.02%
2023/02/03	27.5	67.73	30.4	66.84	65.10	-3	26,040	-0.01%
2023/02/02	1	65.40	6	65.38	66.90	-5	24,490	-0.02%
2023/02/01	5	60.84	4	60.98	60.90	1	24,173	0.00%
2023/01/31	4.4	60.48	3	60.47	60.80	1.4	24,234	0.01%
2023/01/30	0.3	59.30	0	0.00	59.50	0.3	24,065	0.00%
2023/01/17	0	57.10	1.3	57.22	57.20	-1.2	24,033	-0.01%
2023/01/16	0	0.00	2	57.80	57.20	-2	24,166	-0.01%
2023/01/13	6	57.98	1.2	57.87	57.30	4.8	24,282	0.02%
2023/01/12	1	59.60	7	59.84	59.50	-6	24,235	-0.02%
2023/01/11	1	59.20	2	59.50	59.00	-1	24,121	0.00%
2023/01/10	0	0.00	1	59.00	58.80	-1	24,312	0.00%
2023/01/09	1	59.80	0	0.00	58.70	1	24,559	0.00%
2023/01/06	2	59.10	3	58.67	58.50	-1	24,854	0.00%
2023/01/05	4	59.10	12	59.69	58.70	-8	25,296	-0.03%
2023/01/04	7	58.90	3	59.47	58.80	4	25,241	0.02%
2023/01/03	3	58.37	7	57.79	58.10	-4	25,223	-0.02%
2022/12/30	8	56.29	4	56.23	55.70	4	25,198	0.02%
2022/12/29	0	0.00	0.1	55.70	55.70	-0.1	25,355	0.00%
2022/12/28	2	55.95	1	56.80	55.70	1	25,989	0.00%
2022/12/27	9	56.89	2	57.00	57.10	7	26,174	0.03%
2022/12/26	1	55.70	1	55.70	55.70	0	26,380	0.00%
2022/12/23	1	54.90	0	0.00	55.00	1	26,855	0.00%
2022/12/21	4	54.55	3	55.40	55.80	1	27,737	0.00%
2022/12/20	4	55.43	1	54.40	54.40	3	28,192	0.01%
2022/12/19	2	57.35	1	56.60	56.40	1	28,938	0.00%
2022/12/16	1	57.90	3	57.80	57.20	-2	29,573	-0.01%
2022/12/15	3	58.53	1	58.20	58.20	2	30,474	0.01%
2022/12/14	4	58.43	0	0.00	58.40	4	31,185	0.01%
2022/12/13	2	59.10	1	59.30	58.40	1	31,538	0.00%
2022/12/12	14	59.65	2	59.60	58.90	12	31,888	0.04%
2022/12/09	4	60.03	4	59.73	59.40	0	31,984	0.00%
2022/12/08	5	59.76	7	59.74	59.90	-2	31,994	-0.01%
2022/12/07	12	59.18	5	58.94	58.00	7	32,125	0.02%
2022/12/06	10	61.25	16.1	60.43	59.90	-6.1	32,225	-0.02%
2022/12/05	15	61.15	17.5	60.78	60.40	-2.5	32,529	-0.01%
2022/12/02	6	58.07	23	59.48	59.10	-17	31,931	-0.05%
2022/12/01	34	59.34	16	59.47	57.80	18	31,833	0.06%
2022/11/30	3	55.83	17.5	55.59	57.60	-14.5	31,310	-0.05%
2022/11/29	2	51.65	3	52.07	52.40	-1	31,608	0.00%
2022/11/28	1	51.70	0	0.00	51.50	1	33,714	0.00%
2022/11/25	1	52.80	2	53.70	52.70	-1	34,360	0.00%
2022/11/24	4	52.90	5	53.52	53.40	-1	35,383	0.00%
2022/11/23	3	52.63	1	52.60	52.40	2	35,608	0.01%
2022/11/22	3	52.57	2	53.15	52.80	1	35,980	0.00%
2022/11/21	5	53.60	4	54.45	52.80	1	37,064	0.00%
2022/11/18	4	53.95	1	54.90	53.40	3	37,282	0.01%
2022/11/17	1	55.00	2	55.30	54.70	-1	38,061	0.00%
2022/11/16	2	55.05	2	54.40	54.50	0	38,499	0.00%
2022/11/15	2	53.60	0	0.00	54.30	2	38,967	0.01%
2022/11/14	1	53.60	6	54.30	54.30	-5	39,829	-0.01%
2022/11/11	2	53.20	3	53.87	52.40	-1	40,889	0.00%
2022/11/10	1	52.60	2	53.30	52.70	-1	41,712	0.00%
2022/11/09	2	52.95	4	53.40	53.40	-2	42,307	0.00%
2022/11/08	6.5	53.22	3	52.57	51.80	3.5	43,100	0.01%
2022/11/07	2.4	52.79	2	52.50	52.50	0.4	43,801	0.00%
2022/11/04	5.1	52.44	10.2	53.64	53.50	-5.2	44,700	-0.01%
2022/11/03	6.3	51.97	8.3	51.63	52.70	-2.1	44,986	0.00%
2022/11/02	3	50.50	2	50.90	50.50	1	45,218	0.00%
2022/11/01	2.2	50.43	1	50.90	50.90	1.2	46,009	0.00%
2022/10/31	4.1	50.18	9.1	50.55	50.50	-5	46,929	-0.01%
2022/10/28	2.2	48.88	0	0.00	48.30	2.2	48,686	0.00%
2022/10/27	4	48.96	10.5	49.63	50.30	-6.5	49,722	-0.01%
2022/10/26	5	48.83	4	48.99	48.40	1	50,392	0.00%
2022/10/25	6.4	49.53	11	49.29	49.05	-4.6	51,129	-0.01%
2022/10/24	5	50.07	3	50.07	49.65	2	52,478	0.00%
2022/10/21	10	49.69	10	49.84	49.25	0	54,504	0.00%
2022/10/20	4	51.25	3	51.00	51.00	1	55,537	0.00%
2022/10/19	4	52.35	4	52.38	51.70	0	56,959	0.00%
2022/10/18	8	52.66	10	52.48	52.00	-2	58,860	0.00%
2022/10/17	6	50.03	6	50.63	52.50	0	62,994	0.00%
2022/10/14	3.1	51.49	7.1	51.69	51.70	-4	65,525	-0.01%
2022/10/13	17.1	50.75	10	50.60	49.05	7.1	66,365	0.01%
2022/10/12	45	52.35	44	50.69	53.00	1	66,666	0.00%
2022/10/11	7	51.97	2	52.20	51.60	5	67,341	0.01%
2022/10/07	5	56.28	4	56.08	55.90	1	67,859	0.00%
2022/10/06	2	54.90	4	55.90	56.50	-2	69,128	0.00%
2022/10/05	10	55.92	3	55.30	55.00	7	70,843	0.01%
2022/10/04	2	55.70	4	56.13	55.90	-2	71,871	0.00%
2022/09/30	1	53.50	3	53.50	54.80	-2	75,063	0.00%
2022/09/29	4	53.58	3	53.90	53.30	1	77,665	0.00%
2022/09/28	12.5	52.99	8	52.75	52.00	4.5	81,115	0.01%
2022/09/27	4.5	55.40	3	55.57	56.60	1.5	82,606	0.00%
2022/09/26	11	57.45	16	57.59	56.00	-5	83,725	-0.01%
2022/09/23	10	61.61	3	61.53	60.80	7	84,788	0.01%
2022/09/22	21.1	63.55	18.1	63.59	62.70	3	85,208	0.00%
2022/09/21	3	62.97	13	63.69	64.50	-10	85,680	-0.01%
2022/09/20	4	62.65	3	62.67	62.80	1	87,623	0.00%
2022/09/19	5	61.92	5	61.88	61.30	0	87,693	0.00%
2022/09/16	1	61.70	1	61.20	61.20	0	87,845	0.00%
2022/09/15	15	61.51	17	61.40	61.30	-2	88,657	0.00%
2022/09/14	10	61.79	4	61.63	62.60	6	89,958	0.01%
2022/09/13	5	63.30	1	62.20	62.20	4	89,566	0.00%
2022/09/12	8	63.67	8	64.19	63.30	0	89,038	0.00%
2022/09/08	7	61.09	5	60.92	60.80	2	88,042	0.00%
2022/09/07	7	60.03	7	59.90	60.40	0	87,776	0.00%
2022/09/06	11.4	62.04	4	61.75	60.10	7.4	87,085	0.01%
2022/09/05	13.4	63.98	10	64.25	63.40	3.4	86,076	0.00%
2022/09/02	14.2	63.20	25	63.88	63.90	-10.8	84,883	-0.01%
2022/09/01	12	60.76	6	60.85	60.20	6	82,647	0.01%
2022/08/31	5	60.30	10	61.40	62.30	-5	81,807	-0.01%
2022/08/30	8	59.55	6	59.10	59.10	2	80,656	0.00%
2022/08/29	5.1	58.70	2	58.75	58.70	3.1	80,251	0.00%
2022/08/26	14	62.14	13	62.59	61.60	1	79,833	0.00%
2022/08/25	4	60.80	5	61.02	61.00	-1	78,831	0.00%
2022/08/24	16	59.59	10	59.60	59.50	6	78,464	0.01%
2022/08/23	4	60.78	2	60.45	60.20	2	77,650	0.00%
2022/08/22	4	62.20	10	61.64	61.00	-6	77,073	-0.01%
2022/08/19	7	64.80	5	64.82	63.90	2	76,527	0.00%
2022/08/18	10	65.13	10	64.41	64.20	0	75,462	0.00%
2022/08/17	6	63.62	18	64.49	65.50	-12	74,055	-0.02%
2022/08/16	13	63.96	9	63.10	62.50	4	72,978	0.01%
2022/08/15	7.3	61.88	6	62.05	64.50	1.3	72,200	0.00%
2022/08/12	7	64.17	9	63.88	63.20	-2	71,105	0.00%
2022/08/11	9.3	63.62	7	63.83	63.80	2.3	70,103	0.00%
2022/08/10	8	60.85	9	61.51	62.00	-1	69,002	0.00%
2022/08/09	6	59.73	8	59.91	59.70	-2	68,156	0.00%
2022/08/08	8	59.44	5	60.22	60.40	3	67,502	0.00%
2022/08/05	13.4	59.79	14	60.38	62.00	-0.7	66,539	0.00%
2022/08/04	11.1	60.52	5	61.16	58.30	6.1	65,593	0.01%
2022/08/03	16.1	65.50	9	64.91	63.30	7.1	63,697	0.01%
2022/08/02	7	64.50	8	64.13	64.30	-1	62,596	0.00%
2022/08/01	10	65.88	12	66.01	65.80	-2	61,911	0.00%
2022/07/29	16.1	65.52	11	66.08	65.10	5.1	61,030	0.01%
2022/07/28	50	66.51	48	66.70	65.40	2	59,645	0.00%
2022/07/27	21.6	63.80	26	63.73	64.70	-4.5	57,530	-0.01%
2022/07/26	35.6	65.81	30.1	65.14	64.20	5.5	56,412	0.01%
2022/07/25	46.3	66.23	50.3	65.73	66.60	-4	55,233	-0.01%
2022/07/22	40.3	68.54	44	67.12	64.70	-3.7	53,167	-0.01%
2022/07/21	45.1	64.11	46	62.57	65.60	-0.9	48,899	0.00%
2022/07/20	62	60.06	61	60.04	59.70	1	46,099	0.00%
2022/07/19	34.2	58.87	31	59.11	58.10	3.2	44,897	0.01%
2022/07/18	20.1	60.39	21	60.49	59.10	-0.9	44,100	0.00%
2022/07/15	34.2	60.13	36	60.15	58.90	-1.9	42,995	0.00%
2022/07/14	39.2	59.35	45.1	59.59	60.70	-5.9	42,083	-0.01%
2022/07/13	44	60.73	45	60.49	58.40	-1	40,525	0.00%
2022/07/12	52	59.21	41	59.19	57.60	11	38,521	0.03%
2022/07/11	47.2	60.23	46	60.01	60.90	1.2	36,860	0.00%
2022/07/08	83.1	61.50	85.2	61.85	60.50	-2.1	35,597	-0.01%
2022/07/07	34.3	59.35	49.2	59.72	61.70	-14.9	33,181	-0.04%
2022/07/06	92.3	59.97	82.4	60.11	56.90	9.9	30,092	0.03%
2022/07/05	104.3	58.66	118	58.37	60.70	-13.7	26,355	-0.05%	大買/大賣/
2022/07/04	53.1	51.27	53	51.84	55.20	0.1	24,146	0.00%
2022/07/01	97	49.97	103	50.36	50.20	-6	22,541	-0.03%	大賣/
2022/06/30	38	49.32	39	49.35	48.90	-1	20,532	0.00%
2022/06/29	21	53.98	19.2	53.78	52.00	1.8	19,418	0.01%
2022/06/28	76.7	58.30	76.1	58.70	57.70	0.6	17,930	0.00%
2022/06/27	1.1	57.03	3.1	57.19	57.80	-2	15,291	-0.01%
2022/06/24	7.1	50.96	25	51.84	52.60	-18	14,754	-0.12%
2022/06/23	55.1	48.19	41	48.38	47.90	14.1	14,113	0.10%
2022/06/22	26	48.20	64.1	49.21	49.70	-38.1	13,272	-0.29%
2022/06/21	0	0.00	6.1	45.47	46.30	-6.1	11,791	-0.05%
2022/06/20	2	43.58	1	44.70	42.10	1	11,763	0.01%
2022/06/17	6	44.18	3	44.07	44.00	3	11,742	0.03%
2022/06/16	2	46.70	3	46.40	45.05	-1	11,870	-0.01%
2022/06/15	10	45.50	10	45.75	45.75	0	11,921	0.00%
2022/06/14	1	45.15	12	46.38	46.45	-11	12,146	-0.09%
2022/06/13	15	45.97	10.8	45.63	45.60	4.2	12,401	0.03%
2022/06/10	2	47.45	0	0.00	47.40	2	12,611	0.02%
2022/06/09	8	48.25	1	48.35	48.20	7	12,786	0.05%
2022/06/08	2	48.20	1	48.80	48.05	1	13,083	0.01%
2022/06/07	1	48.30	1	48.25	48.15	0	13,501	0.00%
2022/06/06	10	49.00	10	49.09	49.00	0	13,971	0.00%
2022/06/02	8	50.10	1	50.40	49.25	7	14,489	0.05%
2022/06/01	13	49.65	8	50.40	49.55	5	14,792	0.03%
2022/05/31	11	48.27	18	49.01	50.00	-7	15,290	-0.05%
2022/05/27	2	47.95	9	48.29	47.05	-7	17,646	-0.04%
2022/05/26	2	46.00	10	46.79	45.90	-8	17,706	-0.05%
2022/05/25	9	45.90	0	0.00	46.00	9	18,054	0.05%
2022/05/24	10	47.01	10	45.95	45.95	0	18,678	0.00%
2022/05/23	9	47.35	9	47.30	47.30	0	18,733	0.00%
2022/05/20	10	46.80	11	47.02	47.00	-1	19,058	-0.01%
2022/05/19	1	46.40	0	0.00	46.70	1	19,154	0.01%
2022/05/18	1	46.55	0	0.00	47.20	1	19,316	0.01%
2022/05/17	0	0.00	6	46.77	47.20	-6	19,454	-0.03%
2022/05/16	3	45.58	1	46.00	45.70	2	19,732	0.01%
2022/05/13	5	45.80	7	46.09	45.90	-2	19,998	-0.01%
2022/05/12	1	44.95	1	45.10	44.95	0	20,310	0.00%
2022/05/11	15	45.65	15	46.10	46.15	0	20,437	0.00%
2022/05/10	11	45.07	10	46.45	46.45	1	20,644	0.00%
2022/05/09	18	46.95	6	46.23	45.65	12	21,260	0.06%
2022/05/06	2.1	49.33	1	49.90	49.95	1.1	21,534	0.01%
2022/05/05	4.8	50.77	5	51.08	51.00	-0.2	22,316	0.00%
2022/05/04	0	0.00	8	49.25	49.30	-8	22,796	-0.04%
2022/05/03	10	47.97	11	48.49	48.45	-1	23,723	0.00%
2022/04/29	6	49.48	2	51.75	47.60	4	24,171	0.02%
2022/04/28	9	48.74	10	48.69	48.60	-1	24,509	0.00%
2022/04/27	14.1	47.47	15	48.65	48.60	-0.9	24,884	0.00%
2022/04/26	13	49.47	14	49.67	49.80	-1	25,059	0.00%
2022/04/25	11	48.75	3	49.12	48.75	8	25,311	0.03%
2022/04/22	8	51.90	5	50.96	51.10	3	25,912	0.01%
2022/04/21	5.1	52.04	0	0.00	53.00	5.1	26,781	0.02%
2022/04/20	1	53.90	1	53.40	53.10	0	27,371	0.00%
2022/04/19	1	53.30	0	0.00	53.20	1	28,103	0.00%
2022/04/18	5	53.20	0	0.00	53.20	5	29,264	0.02%
2022/04/14	8	56.30	0	0.00	56.10	8	30,518	0.03%
2022/04/13	0	0.00	2	55.95	56.60	-2	31,079	-0.01%
2022/04/11	1	54.50	2	54.30	54.00	-1	32,647	0.00%
2022/04/08	1	57.00	1	56.30	56.70	0	33,380	0.00%
2022/04/07	4	57.50	1	57.60	55.70	3	33,765	0.01%
2022/04/06	5	58.80	5	59.40	58.80	0	34,281	0.00%
2022/04/01	5	59.80	5	58.30	60.00	0	35,009	0.00%
2022/03/31	1	59.20	0	0.00	59.20	1	35,554	0.00%
2022/03/30	6	60.67	6	60.65	60.30	0	37,297	0.00%
2022/03/29	2	59.75	1	59.70	59.80	1	38,605	0.00%
2022/03/28	0	0.00	1	58.60	59.70	-1	40,366	0.00%
2022/03/25	7	60.01	7	60.41	59.30	0	41,209	0.00%
2022/03/24	1	59.70	2	61.05	61.80	-1	42,122	0.00%
2022/03/23	1.1	60.00	0	0.00	59.70	1.1	42,768	0.00%
2022/03/22	2	59.30	2	59.00	59.30	0	43,683	0.00%
2022/03/21	2	59.50	6	61.15	58.50	-4	44,434	-0.01%
2022/03/18	6	58.70	1	58.40	58.50	5	44,939	0.01%
2022/03/17	9	58.20	13	58.55	58.60	-4	45,225	-0.01%
2022/03/16	4	55.75	2	56.10	56.20	2	45,677	0.00%
2022/03/15	1.1	56.45	10	55.50	55.60	-8.9	46,642	-0.02%
2022/03/14	4	57.75	4	57.75	57.70	0	47,603	0.00%
2022/03/11	1.2	57.47	5	56.56	57.80	-3.8	49,421	-0.01%
2022/03/10	15	57.67	14	58.27	58.10	1	50,458	0.00%
2022/03/09	9.1	56.31	10	55.99	56.10	-0.9	52,280	0.00%
2022/03/08	4.2	58.34	12	58.28	56.80	-7.8	53,122	-0.01%
2022/03/07	5.2	61.01	2	60.35	60.10	3.2	53,870	0.01%
2022/03/04	4.1	65.40	5	64.50	64.30	-0.9	54,730	0.00%
2022/03/03	36.2	67.59	12.1	66.74	65.40	24.1	55,378	0.04%
2022/03/02	9.1	63.87	12	63.83	66.90	-2.9	55,289	-0.01%
2022/03/01	0	0.00	1	60.90	60.90	-1	56,108	0.00%
2022/02/24	6	58.90	11	58.99	57.70	-5	58,297	-0.01%
2022/02/23	0	0.00	3	62.00	62.10	-3	58,653	-0.01%
2022/02/22	9.2	62.35	1	61.60	61.50	8.2	61,135	0.01%
2022/02/21	0	0.00	4	65.00	64.40	-4	62,116	-0.01%
2022/02/18	4	64.30	3	64.80	65.80	1	64,354	0.00%
2022/02/17	1	65.20	0	0.00	65.20	1	66,364	0.00%
2022/02/16	2	65.00	0	0.00	64.40	2	69,945	0.00%
2022/02/15	0	0.00	0.2	63.40	63.00	-0.2	72,472	0.00%
2022/02/14	1.2	64.88	2	64.80	63.90	-0.8	72,684	0.00%
2022/02/11	1.1	67.64	1	68.10	68.30	0.1	72,541	0.00%
2022/02/10	1.2	68.14	2	68.25	67.70	-0.8	72,614	0.00%
2022/02/09	5	68.60	6	68.68	67.90	-1	72,466	0.00%
2022/02/08	3	66.40	0	0.00	66.90	3	71,804	0.00%
2022/02/07	2	62.90	4	63.18	67.00	-2	71,431	0.00%
2022/01/26	3	63.97	3	63.90	63.80	0	70,997	0.00%
2022/01/25	9	64.34	3	63.13	62.60	6	70,780	0.01%
2022/01/24	11	67.21	0.3	67.60	67.00	10.8	70,115	0.02%
2022/01/21	1.1	70.55	13	71.17	69.10	-11.9	69,798	-0.02%
2022/01/20	11	68.56	0	0.00	69.20	11	69,315	0.02%
2022/01/17	1	72.50	0.3	70.70	70.60	0.8	72,127	0.00%
2022/01/14	16.1	67.19	16	68.01	69.00	0.1	75,490	0.00%
2022/01/13	8	71.58	12	71.76	71.00	-4	76,728	-0.01%
2022/01/12	4	72.65	5	72.42	72.00	-1	76,617	0.00%
2022/01/11	9.6	74.42	2	74.35	72.30	7.6	76,497	0.01%
2022/01/10	12	77.85	13.2	77.94	79.60	-1.2	75,611	0.00%
2022/01/07	15.2	80.11	3	78.47	78.00	12.2	75,101	0.02%
2022/01/06	35	80.93	36	81.48	82.00	-1	74,186	0.00%
2022/01/05	6	82.60	2	82.85	81.60	4	73,565	0.01%
2022/01/04	6.1	87.31	7	87.09	84.60	-1	72,904	0.00%
2022/01/03	4	86.18	7.9	86.08	86.00	-3.9	71,769	-0.01%
2021/12/30	2	84.10	10	84.40	84.80	-8	70,921	-0.01%
2021/12/29	9.1	83.82	6	84.13	85.80	3.1	70,467	0.00%
2021/12/28	16	84.04	18	83.51	83.00	-2	69,792	0.00%
2021/12/27	15.1	86.48	11	86.25	85.60	4.1	69,030	0.01%
2021/12/24	64.5	87.71	54.4	87.32	86.40	10.1	68,493	0.01%
2021/12/23	24	85.55	27	86.36	87.10	-3	66,633	0.00%
2021/12/22	23	86.20	25	86.27	83.80	-2	65,222	0.00%
2021/12/21	13	83.40	6	84.08	83.00	7	63,397	0.01%
2021/12/20	5	83.11	16	83.83	84.90	-11	62,609	-0.02%
2021/12/17	9	80.09	8.1	80.94	80.80	0.9	61,374	0.00%
2021/12/16	10	82.12	14	81.82	83.30	-4	60,439	-0.01%
2021/12/15	14	76.71	17	77.91	80.10	-3	59,346	-0.01%
2021/12/14	11	76.40	11.5	76.32	75.70	-0.5	58,582	0.00%
2021/12/13	5	81.06	4	80.73	80.10	1	57,890	0.00%
2021/12/10	25	81.28	25	80.41	80.70	0	57,413	0.00%
2021/12/09	38.1	82.31	41	81.79	81.30	-2.9	56,784	-0.01%
2021/12/08	70.3	85.56	84	83.15	81.30	-13.7	55,622	-0.02%
2021/12/07	50.8	86.83	47	86.05	84.00	3.8	54,330	0.01%
2021/12/06	34	84.91	32	85.55	86.10	2	52,273	0.00%
2021/12/03	44.1	84.43	48	85.08	85.20	-3.9	50,932	-0.01%
2021/12/02	12	82.81	10.2	82.84	80.20	1.8	48,676	0.00%
2021/12/01	10.1	80.70	18	81.30	83.40	-7.9	47,284	-0.02%
2021/11/30	30.1	80.55	17	80.13	77.50	13.1	45,911	0.03%
2021/11/29	12	75.71	17.5	75.66	78.00	-5.5	44,541	-0.01%
2021/11/26	31.6	80.01	24	78.99	77.80	7.6	43,241	0.02%
2021/11/25	47.4	83.19	40.2	82.27	81.00	7.2	41,666	0.02%
2021/11/24	29	79.71	25	79.22	79.40	4	39,840	0.01%
2021/11/23	33.7	80.09	21	78.95	78.40	12.7	38,800	0.03%
2021/11/22	12	87.72	8	88.04	86.70	4	36,977	0.01%
2021/11/19	29	88.62	37.2	89.56	87.60	-8.2	35,950	-0.02%
2021/11/18	52	86.97	45	86.86	86.10	7	33,342	0.02%
2021/11/17	44	85.94	48	85.27	87.50	-4	31,980	-0.01%
2021/11/16	40.5	88.55	29.2	86.72	82.10	11.4	29,613	0.04%
2021/11/15	86.8	93.58	96.1	91.62	90.90	-9.3	27,416	-0.03%
2021/11/12	41.2	87.95	50.1	88.95	90.90	-8.9	23,622	-0.04%
2021/11/11	2.1	83.69	3	82.70	82.70	-0.9	20,738	0.00%
2021/11/10	2.1	88.90	11.1	83.17	89.60	-9.1	20,223	-0.04%
2021/11/09	3.4	82.56	0.1	84.70	81.50	3.3	19,998	0.02%
2021/11/08	4	72.33	13.2	75.33	77.00	-9.2	19,674	-0.05%
2021/11/05	0	67.00	2	70.00	70.00	-2	19,478	-0.01%
2021/11/04	8.3	71.09	6	71.33	67.00	2.3	19,373	0.01%
2021/11/03	1.1	64.24	14	67.15	71.20	-12.9	19,313	-0.07%
2021/11/02	1	66.40	20.2	67.82	68.20	-19.2	18,997	-0.10%
2021/11/01	18	68.78	14	71.71	72.10	4	18,681	0.02%
2021/10/29	0	0.00	23	64.27	65.60	-23	18,466	-0.12%
2021/10/28	4	59.12	3.6	59.26	59.70	0.5	18,452	0.00%
2021/10/27	48.5	60.97	17.2	60.43	60.00	31.3	18,184	0.17%
2021/10/26	8	55.90	10.3	55.00	58.30	-2.3	17,528	-0.01%
2021/10/25	33	52.95	36.1	52.83	53.00	-3.1	16,933	-0.02%
2021/10/22	147.6	51.91	186.1	51.17	52.50	-38.5	14,480	-0.27%	大買/大賣/
2021/10/21	219	47.14	166	47.41	48.25	53	10,349	0.51%	大買/大賣/
2021/10/20	0	0.00	45	41.74	43.90	-45	8,083	-0.56%
2021/10/19	54	39.30	18	39.19	39.95	36	7,487	0.48%
2021/10/18	1	36.00	4	36.74	38.40	-3	6,797	-0.04%
2021/10/15	1	35.05	5	35.11	34.95	-4	6,498	-0.06%
2021/10/14	0	0.00	0	34.35	34.05	0	6,485	0.00%
2021/10/13	3	34.28	1	34.75	33.95	2	6,504	0.03%
2021/10/12	2	34.20	0	0.00	34.35	2	6,507	0.03%
2021/10/08	3	35.08	0	0.00	34.85	3	6,549	0.05%
2021/10/05	1	34.35	1.1	34.71	35.00	-0.1	6,642	0.00%
2021/10/01	3	35.75	0	0.00	34.90	3	6,716	0.04%
2021/09/30	1	36.65	1	37.05	36.80	0	6,735	0.00%
2021/09/29	2	36.93	0	0.00	36.65	2	6,833	0.03%
2021/09/27	1	37.75	1	38.10	37.85	0	6,787	0.00%
2021/09/23	0	0.00	1	36.85	36.95	-1	6,777	-0.01%
2021/09/22	1	36.10	1	36.15	36.15	0	6,928	0.00%
2021/09/16	0	0.00	7	37.59	38.40	-7	6,981	-0.10%
2021/09/15	1	36.25	0	0.00	36.15	1	6,894	0.01%
2021/09/14	3	37.25	11	37.26	36.90	-8	6,957	-0.11%
2021/09/13	0	0.00	3	36.97	37.85	-3	6,938	-0.04%
2021/09/09	1	34.80	0	0.00	34.60	1	7,102	0.01%
2021/09/08	0	0.00	1	34.65	34.40	-1	7,245	-0.01%
2021/09/07	1	34.70	0	0.00	34.70	1	7,448	0.01%
2021/09/06	6	35.37	4	35.45	35.30	2	7,824	0.03%
2021/09/02	0	0.00	9	36.40	35.55	-9	8,282	-0.11%
2021/09/01	0	0.00	1	36.00	36.05	-1	8,516	-0.01%
2021/08/26	4	35.36	0	0.00	35.15	4	8,741	0.05%
2021/08/25	1	35.70	0	0.00	35.75	1	8,821	0.01%
2021/08/18	9	35.35	0	0.00	36.10	9	9,247	0.10%
2021/08/17	0	0.00	4	35.45	35.35	-4	9,273	-0.04%
2021/08/16	2	36.20	0	0.00	36.40	2	9,332	0.02%
2021/08/13	2	37.53	0	0.00	37.00	2	9,400	0.02%
2021/08/12	1	37.85	0	0.00	37.70	1	9,542	0.01%
2021/08/10	0	0.00	1	39.20	38.90	-1	9,767	-0.01%
2021/08/09	1	38.60	0	0.00	38.60	1	9,968	0.01%
2021/08/06	0	0.00	6	40.77	40.35	-6	10,073	-0.06%
2021/08/03	0	0.00	3	41.13	41.45	-3	10,726	-0.03%
2021/08/02	1	40.00	1.1	39.90	39.95	-0.1	10,541	0.00%
2021/07/30	2	39.13	2	39.10	39.25	0	10,549	0.00%
2021/07/29	0	0.00	1	37.45	37.90	-1	10,492	-0.01%
2021/07/26	1	37.75	1	38.05	38.00	0	11,536	0.00%
2021/07/13	1	37.50	0	0.00	37.40	1	16,141	0.01%
2021/07/12	1	37.80	0	0.00	37.80	1	16,954	0.01%
2021/07/08	3	38.08	2	38.65	37.95	1	17,835	0.01%
2021/07/07	2	38.70	1	38.60	38.15	1	18,004	0.01%
2021/07/01	1	38.60	4	38.80	38.45	-3	18,302	-0.02%
2021/06/29	0	0.00	0	40.30	39.20	0	18,468	0.00%
2021/06/24	3	40.97	4	41.00	40.85	-1	18,544	-0.01%
2021/06/22	1	40.70	0	0.00	39.50	1	18,352	0.01%
2021/06/21	0	0.00	3	39.95	40.35	-3	18,246	-0.02%
2021/06/17	0	0.00	5	41.00	40.60	-5	17,986	-0.03%
2021/06/16	1	41.00	1	41.50	40.10	0	17,926	0.00%
2021/06/15	1	41.70	3	41.77	41.95	-2	17,718	-0.01%
2021/06/11	0	0.00	3	39.70	40.00	-3	17,336	-0.02%
2021/06/09	1	37.30	2	38.28	37.20	-1	16,904	-0.01%
2021/06/01	5	38.00	5	37.62	37.25	0	16,592	0.00%
2021/05/28	4	36.66	4	36.55	36.40	0	16,429	0.00%
2021/05/27	0	0.00	1	36.10	36.20	-1	16,365	-0.01%
2021/05/26	1	35.85	1	36.10	35.75	0	16,338	0.00%
2021/05/25	3	35.77	3	35.55	35.50	0	16,250	0.00%
2021/05/24	2	34.83	3	35.75	35.25	-1	16,189	-0.01%
2021/05/21	2	34.75	8	34.69	34.65	-6	16,131	-0.04%
2021/05/20	2	34.45	1	35.20	33.70	1	16,144	0.01%
2021/05/19	1	34.15	0	0.00	34.25	1	15,972	0.01%
2021/05/18	2	33.50	0	0.00	34.25	2	15,837	0.01%
2021/05/17	2	32.38	5	32.50	32.10	-3	15,722	-0.02%
2021/05/14	13	35.58	9	34.52	34.50	4	15,490	0.03%
2021/05/13	2	36.53	2	36.90	35.05	0	15,242	0.00%
2021/05/12	1	37.90	2	36.50	36.25	-1	14,940	-0.01%
2021/05/11	2	38.13	0	0.00	38.00	2	14,462	0.01%
2021/05/10	0	0.00	1	40.70	40.55	-1	14,152	-0.01%
2021/05/05	0	0.00	14	40.84	39.45	-14	13,762	-0.10%
2021/05/04	7	40.39	5	40.44	40.60	2	13,491	0.01%
2021/05/03	2	41.68	0	0.00	42.15	2	12,947	0.02%
2021/04/29	1	43.00	7	42.59	41.60	-6	12,558	-0.05%
2021/04/28	3	44.62	4	43.98	43.10	-1	12,112	-0.01%
2021/04/27	6	43.14	2	43.13	43.15	4	11,739	0.03%
2021/04/26	21	44.30	4	44.56	44.70	17	11,342	0.15%
2021/04/23	4	39.80	2	41.65	41.80	2	10,462	0.02%
2021/04/22	6	39.35	11	38.87	38.00	-5	9,884	-0.05%
2021/04/21	0	0.00	1	40.90	40.60	-1	9,433	-0.01%
2021/04/20	7	39.02	3	39.30	39.95	4	9,050	0.04%
2021/04/19	21	40.30	7.1	40.80	40.10	13.9	8,710	0.16%
2021/04/16	11	38.56	10	38.74	39.45	1	7,903	0.01%
2021/04/15	8	35.65	21	34.40	35.90	-13	7,040	-0.18%
2021/04/14	0	0.00	2	33.33	32.65	-2	6,352	-0.03%
2021/04/13	10	33.38	5	33.24	33.10	5	6,203	0.08%
2021/04/12	0	0.00	7	32.55	32.80	-7	5,987	-0.12%
2021/04/09	0	0.00	1	31.40	31.50	-1	5,789	-0.02%
2021/04/08	2	31.48	0	0.00	31.45	2	5,763	0.03%
2021/04/07	16	31.95	9	31.84	31.45	7	5,728	0.12%
2021/04/06	1	30.95	0	0.00	30.95	1	5,545	0.02%
2021/04/01	5	30.98	6	31.21	31.20	-1	5,507	-0.02%
2021/03/31	12	31.00	4	30.35	30.85	8	5,291	0.15%
2021/03/30	0	0.00	1	29.45	29.70	-1	5,047	-0.02%
2021/03/29	0	0.00	6	29.52	29.70	-6	5,032	-0.12%
2021/03/24	0	0.00	1	29.05	29.05	-1	5,108	-0.02%
2021/03/22	0	0.00	1	29.10	29.20	-1	5,117	-0.02%
2021/03/19	0	0.00	9	29.01	29.10	-9	5,107	-0.18%
2021/03/18	1	28.70	0	0.00	28.55	1	5,078	0.02%
2021/03/17	2	28.48	0	0.00	28.50	2	5,164	0.04%
2021/03/15	3	28.57	0	0.00	28.70	3	5,431	0.06%
2021/03/12	1	28.85	0	0.00	28.75	1	5,570	0.02%
2021/03/11	0	0.00	2	29.00	29.00	-2	5,683	-0.04%
2021/03/09	0	28.15	1	27.90	28.05	-1	5,996	-0.02%
2021/03/08	1	28.05	0	0.00	28.10	1	6,033	0.02%
2021/03/05	1	28.45	0	0.00	28.55	1	6,024	0.02%
2021/03/04	1	28.85	0	0.00	28.80	1	6,133	0.02%
2021/03/03	0	0.00	3	29.12	29.30	-3	6,148	-0.05%
2021/03/02	2	28.75	0	0.00	28.60	2	6,130	0.03%
2021/02/26	1	28.85	0	0.00	29.00	1	6,252	0.02%
2021/02/25	0	0.00	1	29.15	29.15	-1	6,251	-0.02%
2021/02/24	2	29.00	1	29.20	28.75	1	6,335	0.02%
2021/02/23	3	29.02	1	29.00	29.05	2	6,537	0.03%
2021/02/22	0	0.00	11	29.14	29.35	-11	6,546	-0.17%
2021/02/19	1	28.30	0	0.00	28.30	1	6,546	0.02%
2021/01/27	1	28.00	0	0.00	28.20	1	6,506	0.02%
2021/01/22	4	27.95	0	0.00	27.85	4	6,458	0.06%
2021/01/21	1	28.60	0	0.00	28.00	1	6,408	0.02%
2021/01/20	6	28.71	0	0.00	28.30	6	6,375	0.09%
2021/01/18	2	29.28	11	29.36	29.40	-9	6,285	-0.14%
2021/01/15	2	29.68	1	29.80	29.80	1	6,253	0.02%
2021/01/14	0	0.00	3	30.13	30.10	-3	6,205	-0.05%
2021/01/13	1	29.55	4	29.90	29.75	-3	6,175	-0.05%
2021/01/12	7	29.51	2	30.00	29.40	5	6,141	0.08%
2021/01/11	0	0.00	6	30.25	30.10	-6	6,098	-0.10%
2021/01/08	4	29.59	0	0.00	29.55	4	6,060	0.07%
2021/01/07	2	30.00	2	30.40	29.95	0	5,996	0.00%
2021/01/06	4	30.06	0	0.00	30.00	4	5,955	0.07%
2021/01/05	5	30.83	0	0.00	30.85	5	5,853	0.09%
2021/01/04	0	0.00	4	31.15	31.40	-4	5,805	-0.07%
2020/12/31	2	30.98	1	31.40	30.75	1	5,767	0.02%
2020/12/30	2	31.13	0	0.00	31.25	2	5,816	0.03%
2020/12/29	3	31.35	4	31.54	31.30	-1	5,781	-0.02%
2020/12/28	0	0.00	5	31.08	31.20	-5	5,705	-0.09%
2020/12/25	10	30.84	1	30.85	30.55	9	5,630	0.16%
2020/12/24	3	30.42	5	30.62	30.30	-2	5,600	-0.04%
2020/12/23	2	30.05	2	30.33	30.30	0	5,603	0.00%
2020/12/22	5	30.49	2	30.95	30.05	3	5,630	0.05%
2020/12/21	2	30.78	1	30.85	30.70	1	5,620	0.02%
2020/12/18	5	31.57	4	31.84	31.35	1	5,590	0.02%
2020/12/17	3	31.20	2	31.38	31.20	1	5,477	0.02%
2020/12/16	0	0.00	2	31.08	31.25	-2	5,463	-0.04%
2020/12/15	4	30.95	0	0.00	30.55	4	5,455	0.07%
2020/12/14	0	0.00	2	31.53	31.45	-2	5,418	-0.04%
2020/12/11	2	31.28	5	31.02	30.90	-3	5,397	-0.06%
2020/12/10	2	32.25	1	32.70	31.60	1	5,361	0.02%
2020/12/09	0	0.00	5	32.00	32.45	-5	5,222	-0.10%
2020/12/08	4	31.95	6	32.07	31.80	-2	5,085	-0.04%
2020/12/07	3	31.63	8	31.50	31.70	-5	5,005	-0.10%
2020/12/04	5	31.52	0	0.00	31.30	5	4,944	0.10%
2020/12/03	3	32.27	7	32.14	32.05	-4	4,829	-0.08%
2020/12/02	2	31.40	2	31.58	31.50	0	4,736	0.00%
2020/12/01	2	31.38	2	31.63	31.30	0	4,723	0.00%
2020/11/30	10	31.12	22	31.30	31.30	-12	4,715	-0.25%
2020/11/27	2	30.95	1	31.00	31.00	1	4,718	0.02%
2020/11/26	0	0.00	2	30.80	30.95	-2	4,708	-0.04%
2020/11/25	2	30.83	7	30.79	30.60	-5	4,826	-0.10%
2020/11/24	1	30.35	0	0.00	30.10	1	4,702	0.02%
2020/11/23	2	30.20	0	0.00	30.25	2	4,833	0.04%
2020/11/20	7	30.29	8	30.28	30.45	-1	4,811	-0.02%
2020/11/19	1	29.45	1	29.75	29.50	0	4,603	0.00%
2020/11/18	2	29.25	17	29.28	29.40	-15	4,566	-0.33%
2020/11/17	0	0.00	3	28.70	28.55	-3	4,468	-0.07%
2020/11/16	1	28.60	0	0.00	28.55	1	4,604	0.02%
2020/11/13	2	28.55	0	0.00	28.60	2	4,612	0.04%
2020/11/12	2	28.83	0	0.00	28.80	2	4,618	0.04%
2020/11/11	5	28.98	1	29.15	29.15	4	4,650	0.09%
2020/11/10	0	0.00	12	29.13	29.30	-12	4,643	-0.26%
2020/11/09	2	28.50	0	0.00	28.60	2	4,601	0.04%
2020/11/05	5	28.87	6	29.03	28.95	-1	4,625	-0.02%
2020/11/04	1	28.60	0	0.00	28.65	1	4,656	0.02%
2020/11/03	0	0.00	3	28.68	28.65	-3	4,771	-0.06%
2020/11/02	1	28.40	0	0.00	28.40	1	4,922	0.02%
2020/10/30	3	28.55	0	0.00	28.70	3	4,970	0.06%
2020/10/29	2	28.58	2	28.83	28.80	0	5,076	0.00%
2020/10/28	2	29.15	0	0.00	29.00	2	5,093	0.04%
2020/10/27	5	29.25	7	29.31	29.25	-2	5,119	-0.04%
2020/10/26	0	0.00	2	28.95	28.90	-2	5,106	-0.04%
2020/10/23	0	0.00	2	28.85	28.75	-2	5,166	-0.04%
2020/10/22	17	28.69	3	28.90	28.70	14	5,302	0.26%
2020/10/21	4	28.83	4	29.03	28.75	0	5,398	0.00%
2020/10/20	1	28.85	0	0.00	28.70	1	5,507	0.02%
2020/10/19	2	28.85	2	29.13	28.80	0	5,572	0.00%
2020/10/16	2	28.75	0	0.00	28.60	2	5,630	0.04%
2020/10/15	5	29.23	0	0.00	29.00	5	5,689	0.09%
2020/10/14	0	0.00	4	29.55	29.45	-4	5,784	-0.07%
2020/10/13	2	29.20	0	0.00	29.15	2	5,862	0.03%
2020/10/12	1	29.20	2	29.43	29.20	-1	5,949	-0.02%
2020/10/08	2	29.40	0	0.00	29.20	2	6,003	0.03%
2020/10/07	1	29.60	3	29.82	29.50	-2	6,051	-0.03%
2020/10/05	3	28.70	4	28.66	28.90	-1	6,176	-0.02%
2020/09/29	0	0.00	1	28.80	28.60	-1	6,436	-0.02%
2020/09/28	0	0.00	1	28.65	28.45	-1	6,627	-0.02%
2020/09/25	1	28.05	0	0.00	28.35	1	6,782	0.01%
2020/09/24	2	28.73	0	0.00	28.35	2	6,839	0.03%
2020/09/23	3	29.42	0	0.00	29.30	3	6,911	0.04%
2020/09/22	1	29.80	0	0.00	29.60	1	7,288	0.01%
2020/09/18	1	30.25	0	0.00	30.10	1	7,613	0.01%
2020/09/17	3	30.32	0	0.00	30.25	3	7,653	0.04%
2020/09/16	1	30.55	0	0.00	30.50	1	7,675	0.01%
2020/09/15	1	30.65	1	31.10	30.70	0	7,687	0.00%
2020/09/11	1	30.25	0	0.00	30.25	1	8,004	0.01%
2020/09/10	3	30.62	0	0.00	30.55	3	8,207	0.04%
2020/09/09	0	0.00	7	30.74	31.00	-7	8,241	-0.08%
2020/09/08	3	30.70	0	0.00	30.45	3	8,310	0.04%
2020/09/07	4	31.18	2	31.65	31.00	2	8,379	0.02%
2020/09/04	1	29.65	3	30.57	30.60	-2	8,293	-0.02%
2020/09/03	14	30.66	0	0.00	30.55	14	8,287	0.17%
2020/09/02	0	0.00	1	31.05	30.80	-1	8,260	-0.01%
2020/09/01	0	0.00	7	30.46	30.45	-7	8,207	-0.09%
2020/08/31	3	30.25	4	30.68	30.10	-1	8,182	-0.01%
2020/08/28	1	29.90	3	30.05	30.00	-2	8,058	-0.02%
2020/08/27	2	30.03	0	0.00	29.80	2	8,063	0.02%
2020/08/26	0	0.00	6	29.51	30.05	-6	7,941	-0.08%
2020/08/25	0	0.00	1	29.25	28.95	-1	7,929	-0.01%
2020/08/24	3	28.73	3	29.08	28.90	0	7,983	0.00%
2020/08/21	0	0.00	1	28.80	28.80	-1	8,070	-0.01%
2020/08/20	8	28.45	131	28.53	28.10	-123	8,171	-1.51%	大賣/鉅額交易
2020/08/19	2	29.63	1	29.80	29.40	1	8,176	0.01%
2020/08/18	1	29.80	0	0.00	29.75	1	8,281	0.01%
2020/08/17	10	30.16	1	30.20	30.20	9	8,289	0.11%
2020/08/14	0	0.00	2	29.98	30.00	-2	8,261	-0.02%
2020/08/13	2	29.50	0	0.00	29.45	2	8,271	0.02%
2020/08/10	1	30.45	1	30.90	30.45	0	8,272	0.00%
2020/08/07	3	30.18	0	0.00	30.10	3	8,296	0.04%
2020/08/06	0	0.00	6	31.05	31.05	-6	8,239	-0.07%
2020/08/04	2	30.50	1	30.95	30.35	1	8,116	0.01%
2020/07/31	2	29.85	0	0.00	29.90	2	8,109	0.02%
2020/07/30	0	0.00	1	29.90	29.90	-1	8,131	-0.01%
2020/07/29	1	29.10	1	29.45	29.50	0	8,105	0.00%
2020/07/27	4	30.41	0	0.00	30.05	4	8,020	0.05%
2020/07/24	2	31.05	4	31.45	30.75	-2	7,968	-0.03%
2020/07/23	2	31.08	0	0.00	30.90	2	7,898	0.03%
2020/07/21	1	31.30	1	31.40	31.20	0	7,864	0.00%
2020/07/20	0	0.00	2	31.70	31.50	-2	7,808	-0.03%
2020/07/17	2	30.80	0	0.00	31.00	2	7,761	0.03%
2020/07/16	0	0.00	3	31.62	31.15	-3	7,761	-0.04%
2020/07/15	1	31.15	0	0.00	30.70	1	7,708	0.01%
2020/07/14	1	30.90	0	0.00	31.00	1	7,806	0.01%
2020/07/10	4	31.61	2	32.03	31.30	2	7,843	0.03%
2020/07/09	1	32.90	0	0.00	32.90	1	7,741	0.01%
2020/07/08	0	0.00	1	33.50	33.45	-1	7,696	-0.01%
2020/07/07	1	33.30	1	34.10	32.95	0	7,652	0.00%
2020/07/06	0	0.00	1	33.05	33.10	-1	7,565	-0.01%
2020/07/01	6	32.76	7	32.79	32.35	-1	7,466	-0.01%
2020/06/30	8	31.75	16	31.16	33.15	-8	7,086	-0.11%
2020/06/29	1	30.25	0	0.00	30.15	1	6,816	0.01%
2020/06/24	3	30.50	0	0.00	30.50	3	6,829	0.04%
2020/06/23	2	30.55	0	0.00	30.60	2	6,858	0.03%
2020/06/22	2	30.55	4	30.48	30.50	-2	6,869	-0.03%
2020/06/18	0	0.00	1	30.80	30.80	-1	6,746	-0.01%
2020/06/17	2	30.55	6	31.04	30.75	-4	6,739	-0.06%
2020/06/16	0	0.00	4	30.35	30.00	-4	6,809	-0.06%
2020/06/15	3	29.88	4	30.00	29.70	-1	7,172	-0.01%
2020/06/12	2	28.85	0	0.00	29.15	2	7,177	0.03%
2020/06/11	0	0.00	3	30.33	29.85	-3	7,204	-0.04%
2020/06/10	3	29.85	0	0.00	30.05	3	7,285	0.04%
2020/06/09	2	30.15	0	0.00	30.15	2	7,462	0.03%
2020/06/05	0	0.00	1	30.30	30.15	-1	7,587	-0.01%
2020/06/04	1	30.25	4	30.28	30.20	-3	7,633	-0.04%
2020/06/03	1	30.15	1	30.05	30.15	0	7,707	0.00%
2020/06/02	4	30.43	0	0.00	30.00	4	7,759	0.05%
2020/05/29	0	0.00	1	30.05	30.50	-1	7,867	-0.01%
2020/05/28	3	29.82	0	0.00	29.60	3	8,077	0.04%
2020/05/27	5	30.66	2	30.98	30.70	3	8,086	0.04%
2020/05/26	2	29.95	1	30.45	30.00	1	8,123	0.01%
2020/05/25	0	0.00	5	29.12	29.50	-5	8,136	-0.06%
2020/05/22	1	28.25	1	28.15	28.10	0	8,028	0.00%
2020/05/21	4	28.95	0	0.00	28.80	4	8,024	0.05%
2020/05/19	0	0.00	3	28.30	28.65	-3	8,101	-0.04%
2020/05/18	3	28.05	0	0.00	27.95	3	8,078	0.04%
2020/05/14	3	28.78	0	0.00	28.20	3	8,040	0.04%
2020/05/13	0	0.00	2	29.35	29.15	-2	7,992	-0.03%
2020/05/12	1	28.90	1	29.25	29.10	0	7,979	0.00%
2020/05/11	2	28.55	1	29.15	28.90	1	7,968	0.01%
2020/05/08	3	28.97	0	0.00	28.90	3	7,937	0.04%
2020/05/07	3	28.72	12	28.68	29.10	-9	7,925	-0.11%
2020/05/06	4	29.84	1	30.15	29.70	3	7,842	0.04%
2020/05/04	1	29.25	0	0.00	29.25	1	7,814	0.01%
2020/04/30	7	30.12	1	30.15	30.00	6	7,805	0.08%
2020/04/27	0	0.00	6	29.93	30.00	-6	7,955	-0.08%
2020/04/24	0	0.00	3	29.22	29.15	-3	7,894	-0.04%
2020/04/23	2	28.73	0	0.00	28.80	2	7,896	0.03%
2020/04/22	0	0.00	1	28.80	28.60	-1	7,870	-0.01%
2020/04/21	4	29.34	0	0.00	28.80	4	7,852	0.05%
2020/04/20	1	29.70	0	0.00	30.05	1	7,769	0.01%
2020/04/17	3	30.38	100	31.06	30.05	-97	7,769	-1.25%
2020/04/15	22	31.63	5	31.49	31.20	17	7,598	0.22%
2020/04/13	30	30.85	0	0.00	30.60	30	7,578	0.40%
2020/04/10	0	0.00	5	30.00	30.40	-5	7,528	-0.07%
2020/04/09	5	30.08	53	30.36	29.70	-48	7,544	-0.64%
2020/04/08	53	30.11	8	29.96	30.35	45	7,478	0.60%
2020/04/07	13	29.42	10	29.25	29.25	3	7,348	0.04%
2020/04/06	0	0.00	2	29.35	29.35	-2	7,284	-0.03%
2020/04/01	0	0.00	3	28.30	28.90	-3	7,353	-0.04%
2020/03/31	1	28.80	2	29.05	28.40	-1	7,422	-0.01%
2020/03/30	3	28.05	1	27.85	28.30	2	7,425	0.03%
2020/03/25	0	0.00	2	29.20	28.90	-2	8,151	-0.02%
2020/03/24	2	28.40	1	28.45	28.40	1	8,194	0.01%
2020/03/23	1	27.20	1	27.85	27.70	0	8,536	0.00%
2020/03/20	15	29.89	15	30.17	29.45	0	8,940	0.00%
2020/03/19	21	27.69	38	27.26	28.40	-17	9,253	-0.18%
2020/03/18	0	0.00	1	28.10	26.95	-1	8,872	-0.01%
2020/03/17	1	26.90	16	26.24	26.95	-15	9,000	-0.17%
2020/03/16	8	28.39	0	0.00	27.00	8	8,874	0.09%
2020/03/13	4	29.00	2	29.00	29.75	2	8,709	0.02%
2020/03/12	3	32.17	0	0.00	32.10	3	8,506	0.04%
2020/03/11	2	34.95	0	0.00	34.85	2	8,348	0.02%
2020/03/10	0	0.00	1	34.70	35.80	-1	8,328	-0.01%
2020/03/09	7	36.35	0	0.00	35.60	7	8,248	0.08%
2020/03/06	4	37.25	10	37.46	37.55	-6	8,123	-0.07%
2020/03/05	3	37.65	0	0.00	36.90	3	8,060	0.04%
2020/03/04	0	0.00	1	36.85	37.65	-1	7,951	-0.01%
2020/03/03	2	37.88	9	37.99	37.45	-7	7,867	-0.09%
2020/03/02	0	0.00	7.2	35.47	36.40	-7.2	7,673	-0.09%
2020/02/27	8	36.23	0	0.00	35.00	8	7,547	0.11%
2020/02/25	0	0.00	4	34.83	34.90	-4	7,202	-0.06%
2020/02/24	2	35.00	0	0.00	34.90	2	7,183	0.03%
2020/02/21	7	35.91	1	36.00	35.45	6	7,171	0.08%
2020/02/10	1	32.55	1	32.95	33.05	0	7,237	0.00%
2020/02/05	0	0.00	2	33.90	33.60	-2	7,244	-0.03%
2020/02/04	2	33.30	0	0.00	33.50	2	7,220	0.03%
2020/02/03	0	0.00	6	31.97	33.00	-6	7,249	-0.08%
2020/01/31	4	34.80	0	0.00	34.25	4	7,189	0.06%
2020/01/30	3	35.07	11	34.61	34.20	-8	7,193	-0.11%
2020/01/20	4	37.95	0	0.00	37.55	4	7,143	0.06%
2020/01/17	3	37.72	4	38.08	37.80	-1	7,229	-0.01%
2020/01/15	0	0.00	6	38.03	37.35	-6	7,445	-0.08%
2020/01/13	7	37.26	0	0.00	37.50	7	7,430	0.09%
2020/01/09	1	36.75	1	36.80	36.95	0	7,461	0.00%
2020/01/08	1	36.20	0	0.00	36.15	1	7,466	0.01%
2020/01/07	3	37.22	1	38.10	37.00	2	7,476	0.03%
2020/01/03	1	38.40	0	0.00	38.15	1	7,509	0.01%
2020/01/02	11	38.36	2	38.55	38.35	9	7,550	0.12%
2019/12/30	24	38.41	11	38.40	38.35	13	7,685	0.17%
2019/12/27	9	38.83	7	39.06	38.50	2	7,650	0.03%
2019/12/26	14	38.32	17	38.71	38.40	-3	7,510	-0.04%
2019/12/25	2	38.90	6	38.93	38.90	-4	7,446	-0.05%
2019/12/24	16	38.90	16	38.98	38.75	0	7,452	0.00%
2019/12/23	29	39.69	13	39.75	39.20	16	7,343	0.22%
2019/12/20	50.1	38.90	2	38.90	39.00	48.1	6,899	0.70%
2019/12/19	4	38.21	3	38.43	38.50	1	6,622	0.02%
2019/12/18	1	38.05	1	38.90	38.10	0	6,490	0.00%
2019/12/17	58	38.59	54	38.26	38.00	4	6,134	0.07%
2019/12/16	2	37.35	19	37.97	39.10	-17	5,802	-0.29%
2019/12/13	6	35.73	0	0.00	35.55	6	5,577	0.11%
2019/12/12	14	36.62	9	36.73	36.40	5	5,540	0.09%
2019/12/11	1	35.70	2	35.80	35.70	-1	5,287	-0.02%
2019/12/10	0	0.00	2	35.63	35.45	-2	5,328	-0.04%
2019/12/09	3	35.08	0	0.00	35.10	3	5,418	0.06%
2019/12/06	1	35.55	0	0.00	35.50	1	5,434	0.02%
2019/12/05	0	0.00	2	35.63	35.85	-2	5,489	-0.04%
2019/12/04	0	0.00	5	35.10	35.15	-5	5,506	-0.09%
2019/12/02	0	0.00	1	35.25	35.40	-1	5,569	-0.02%
2019/11/29	1	35.10	0	0.00	35.05	1	5,542	0.02%
2019/11/28	4	35.44	0	0.00	35.35	4	5,538	0.07%
2019/11/27	0	0.00	1	35.90	35.90	-1	5,556	-0.02%
2019/11/26	0	0.00	1	35.25	35.20	-1	5,461	-0.02%
2019/11/21	2	34.65	0	0.00	34.75	2	5,528	0.04%
2019/11/20	1	34.65	0	0.00	34.75	1	5,526	0.02%
2019/11/19	1	35.05	0	0.00	35.10	1	5,512	0.02%
2019/11/18	0	0.00	1	35.50	35.50	-1	5,514	-0.02%
2019/11/15	1	34.95	0	0.00	34.85	1	5,509	0.02%
2019/11/14	3	34.32	0	0.00	34.35	3	5,518	0.05%
2019/11/12	5	34.80	0	0.00	35.05	5	5,576	0.09%
2019/11/11	2	34.98	2	34.95	34.65	0	5,626	0.00%
2019/11/08	1	35.85	0	0.00	35.75	1	5,640	0.02%
2019/11/07	4	35.80	1	36.10	36.10	3	5,692	0.05%
2019/11/06	1	37.40	0	0.00	36.90	1	5,686	0.02%
2019/11/05	1	37.65	2	37.80	37.50	-1	5,984	-0.02%
2019/10/31	1	37.05	0	0.00	36.80	1	6,132	0.02%
2019/10/30	1	37.55	1	38.15	37.50	0	6,142	0.00%
2019/10/29	1	37.50	1	37.60	37.50	0	6,135	0.00%
2019/10/28	5	38.07	4	39.05	37.90	1	6,209	0.02%
2019/10/25	5	39.02	0	0.00	38.75	5	6,201	0.08%
2019/10/24	1	38.65	3	39.20	39.25	-2	6,162	-0.03%
2019/10/23	0	0.00	2	38.65	38.50	-2	6,182	-0.03%
2019/10/22	2	38.15	71	38.01	38.00	-69	6,083	-1.13%
2019/10/21	1	37.90	5	38.21	38.10	-4	6,093	-0.07%
2019/10/18	4	38.15	1	38.60	37.90	3	6,115	0.05%
2019/10/16	3	37.87	0	0.00	37.50	3	6,336	0.05%
2019/10/14	0	0.00	2	38.43	38.25	-2	6,572	-0.03%
2019/10/08	0	0.00	1	37.90	38.25	-1	6,479	-0.02%
2019/10/07	0	0.00	2	37.65	37.50	-2	6,469	-0.03%
2019/10/04	2	37.00	1	37.70	36.85	1	6,431	0.02%
2019/09/27	0	0.00	3	35.70	35.50	-3	6,765	-0.04%
2019/09/25	2	36.90	0	0.00	36.65	2	6,722	0.03%
2019/09/18	4	38.83	3	38.37	38.55	1	6,601	0.02%
2019/09/16	0	0.00	1	37.10	37.10	-1	6,305	-0.02%
2019/09/12	1	36.95	2	36.93	37.05	-1	6,354	-0.02%
2019/09/11	1	37.20	1	37.15	37.25	0	6,393	0.00%
2019/09/10	0	0.00	1	35.90	35.85	-1	6,314	-0.02%
2019/09/06	0	0.00	3	36.35	36.20	-3	6,293	-0.05%
2019/09/03	5	35.07	1	34.75	34.75	4	6,550	0.06%
2019/08/30	0	0.00	1	35.00	34.75	-1	6,617	-0.02%
2019/08/28	2	34.83	2	34.75	34.75	0	6,702	0.00%
2019/08/27	2	34.70	1	34.65	34.40	1	6,781	0.01%
2019/08/26	0	0.00	1	33.95	33.85	-1	6,789	-0.01%
2019/08/23	0	0.00	3	34.00	34.10	-3	6,811	-0.04%
2019/08/22	0	0.00	2	34.00	34.05	-2	6,845	-0.03%
2019/08/16	2	34.13	4	34.06	34.20	-2	6,984	-0.03%
2019/08/15	1	33.15	0	0.00	33.70	1	7,001	0.01%
2019/08/14	0	0.00	2	33.45	33.25	-2	7,095	-0.03%
2019/08/13	3	32.52	0	0.00	32.65	3	7,071	0.04%
2019/08/12	1	32.75	1	33.10	33.25	0	7,124	0.00%
2019/08/08	11	33.03	12	32.83	32.85	-1	7,143	-0.01%
2019/08/07	7	33.11	6	33.12	33.00	1	7,184	0.01%
2019/08/06	2	35.43	3.5	35.64	35.85	-1.5	7,017	-0.02%
2019/08/01	3	38.13	1	38.35	37.95	2	7,349	0.03%
2019/07/31	1	38.75	2	39.13	38.85	-1	7,567	-0.01%
2019/07/30	3	39.12	0	0.00	38.75	3	7,993	0.04%
2019/07/29	1	40.25	11	40.65	40.10	-10	7,996	-0.13%
2019/07/26	2	40.05	2	40.23	40.25	0	8,005	0.00%
2019/07/25	0	0.00	2	40.35	40.25	-2	8,165	-0.02%
2019/07/24	2	39.45	2	39.90	39.35	0	8,097	0.00%
2019/07/22	1	39.40	0	0.00	39.25	1	8,204	0.01%
2019/07/19	1	39.50	1	39.40	39.15	0	8,258	0.00%
2019/07/18	10	39.55	0	0.00	39.55	10	8,268	0.12%
2019/07/17	0.3	40.50	3	40.05	40.55	-2.7	8,135	-0.03%
2019/07/12	0	0.00	1	38.90	38.90	-1	8,342	-0.01%
2019/07/11	0	0.00	1	39.20	39.20	-1	8,562	-0.01%
2019/07/10	2	38.88	1	38.65	38.65	1	8,614	0.01%
2019/07/09	4	38.70	3	38.57	38.65	1	8,828	0.01%
2019/07/08	0	0.00	3	39.20	39.00	-3	9,049	-0.03%
2019/07/03	0	0.00	1	37.20	37.00	-1	10,571	-0.01%
2019/07/02	4	37.26	4	37.28	37.35	0	10,901	0.00%
2019/07/01	2	37.05	1	37.10	36.85	1	11,031	0.01%
2019/06/28	2	36.60	0	0.00	36.55	2	11,361	0.02%
2019/06/25	5	37.03	5	37.75	36.75	0	11,834	0.00%
2019/06/21	2	37.10	1	37.45	37.20	1	12,065	0.01%
2019/06/20	1.2	37.09	3	37.50	37.10	-1.8	12,189	-0.01%
2019/06/19	3	36.82	5	36.80	37.05	-2	12,635	-0.02%
2019/06/18	5	36.34	0	0.00	36.10	5	12,760	0.04%
2019/06/13	3	37.30	6	36.83	36.80	-3	14,624	-0.02%
2019/06/11	2	36.05	0	0.00	36.00	2	14,900	0.01%
2019/06/06	1	35.05	0	0.00	34.95	1	14,843	0.01%
2019/06/05	3	35.20	0	0.00	34.85	3	14,952	0.02%
2019/06/04	0	0.00	1	35.15	35.15	-1	14,982	-0.01%
2019/06/03	1	35.05	0	0.00	35.10	1	15,244	0.01%
2019/05/30	6	36.13	2	36.25	36.25	4	15,280	0.03%
2019/05/29	1	35.95	1	35.70	35.70	0	15,399	0.00%
2019/05/23	4	35.60	1	35.35	35.65	3	16,183	0.02%
2019/05/22	0	0.00	2	36.43	36.10	-2	16,253	-0.01%
2019/05/21	0	0.00	5	35.60	36.65	-5	16,356	-0.03%
2019/05/20	2	34.38	1	34.75	34.55	1	16,304	0.01%
2019/05/15	0	0.00	2	36.50	36.70	-2	16,463	-0.01%
2019/05/14	1	34.85	0	0.00	35.65	1	16,506	0.01%
2019/05/13	3	35.63	0	0.00	35.40	3	16,473	0.02%
2019/05/10	8	36.38	5	36.79	36.45	3	16,462	0.02%
2019/05/09	2	37.40	3	37.38	37.20	-1	16,372	-0.01%
2019/05/08	4	37.86	1	38.25	37.50	3	16,549	0.02%
2019/05/07	5	39.41	7	39.49	39.20	-2	16,842	-0.01%
2019/05/06	2	41.70	1	41.70	41.50	1	16,539	0.01%
2019/05/03	2	42.75	2	42.90	42.90	0	16,507	0.00%
2019/05/02	2	42.45	3	42.83	43.05	-1	16,608	-0.01%
2019/04/30	3	41.25	4	41.53	41.80	-1	16,598	-0.01%
2019/04/29	0	0.00	1	41.55	41.20	-1	16,873	-0.01%
2019/04/26	0	0.00	1	41.40	41.20	-1	16,896	-0.01%
2019/04/25	6	41.89	3	42.12	42.00	3	17,209	0.02%
2019/04/24	1	42.80	1	43.15	42.45	0	17,234	0.00%
2019/04/23	1	42.45	2	42.55	42.60	-1	17,276	-0.01%
2019/04/22	2	43.03	4	43.40	43.15	-2	17,522	-0.01%
2019/04/19	3	42.88	10	42.70	42.70	-7	17,712	-0.04%
2019/04/18	2	43.05	5	43.31	42.15	-3	17,796	-0.02%
2019/04/17	3	45.05	0	0.00	44.30	3	17,877	0.02%
2019/04/16	2	43.98	0	0.00	44.50	2	17,684	0.01%
2019/04/15	32	43.88	31	43.80	43.90	1	17,630	0.01%
2019/04/12	22	43.76	23	43.37	43.75	-1	17,456	-0.01%
2019/04/11	0	0.00	10	43.20	43.00	-10	17,228	-0.06%
2019/04/10	23	42.73	16	44.65	44.25	7	16,912	0.04%
2019/04/09	150	42.05	7	41.74	42.00	143	15,995	0.89%	大買/鉅額交易
2019/04/08	106	42.06	71	41.16	40.90	35	15,740	0.22%	大買/
2019/04/03	1	40.90	0	0.00	40.45	1	15,536	0.01%
2019/04/02	3	41.20	2	41.18	40.80	1	15,407	0.01%
2019/03/29	1	39.85	2	40.13	39.95	-1	14,931	-0.01%
2019/03/28	8	39.43	0	0.00	39.55	8	14,844	0.05%
2019/03/27	0	0.00	1	39.75	39.85	-1	14,968	-0.01%
2019/03/26	0	0.00	1	39.65	39.20	-1	14,863	-0.01%
2019/03/25	1	39.05	1	39.10	38.85	0	14,975	0.00%
2019/03/22	3	40.83	13	40.87	40.60	-10	14,881	-0.07%
2019/03/20	1	40.85	2	40.40	40.35	-1	14,483	-0.01%
2019/03/19	5	40.68	37	41.99	39.55	-32	14,288	-0.22%
2019/03/18	12	39.88	5	39.96	41.15	7	13,620	0.05%
2019/03/15	2	37.60	8	37.74	37.45	-6	13,140	-0.05%
2019/03/14	0	0.00	3	36.95	36.80	-3	12,936	-0.02%
2019/03/13	1	36.15	1	36.55	36.20	0	13,061	0.00%
2019/03/12	2	36.20	0	0.00	36.00	2	13,193	0.02%
2019/03/07	3	35.60	1	36.10	35.60	2	14,841	0.01%
2019/03/06	10	37.45	0	0.00	37.25	10	15,111	0.07%
2019/03/05	30	38.35	1	38.10	37.50	29	15,338	0.19%
2019/03/04	0	0.00	3	37.65	37.90	-3	15,348	-0.02%
2019/02/27	6	36.82	1	36.95	36.80	5	15,395	0.03%
2019/02/26	2	37.78	1	37.90	37.45	1	15,447	0.01%
2019/02/25	3	38.43	0	0.00	38.00	3	15,655	0.02%
2019/02/22	0	0.00	4	37.30	37.10	-4	15,441	-0.03%
2019/02/21	1	36.55	150	36.48	36.55	-149	15,576	-0.96%	大賣/鉅額交易
2019/02/20	0	0.00	1	36.85	37.00	-1	15,698	-0.01%
2019/02/19	1	36.80	1	36.55	36.55	0	15,945	0.00%
2019/02/18	0	0.00	1	36.20	35.90	-1	16,167	-0.01%
2019/02/15	3	35.38	1	35.35	35.35	2	16,495	0.01%
2019/02/13	1	36.15	0	0.00	36.20	1	17,620	0.01%
2019/02/12	1	37.25	0	0.00	37.10	1	17,598	0.01%
2019/02/11	2	36.63	0	0.00	36.80	2	17,833	0.01%
2019/01/30	1	36.60	0	0.00	36.55	1	17,875	0.01%
2019/01/29	3	36.97	8	37.48	37.00	-5	17,804	-0.03%
2019/01/28	58	36.61	9	36.88	37.95	49	17,508	0.28%
2019/01/25	0	0.00	1	34.75	34.80	-1	17,053	-0.01%
2019/01/24	31	34.45	30	34.40	34.45	1	17,031	0.01%
2019/01/23	101	34.59	1	34.65	34.50	100	17,032	0.59%	大買/
2019/01/21	30	33.90	31	33.20	34.10	-1	16,789	-0.01%
2019/01/18	30	32.95	30	32.90	32.95	0	16,517	0.00%
2019/01/17	33	32.83	30	32.70	32.85	3	16,516	0.02%
2019/01/14	31	34.06	31	33.61	33.60	0	16,235	0.00%
2019/01/11	32	33.61	30	34.65	33.60	2	15,993	0.01%
2019/01/10	3	34.63	0	0.00	34.60	3	15,728	0.02%
2019/01/09	32	35.37	30	37.30	35.35	2	15,538	0.01%
2019/01/08	1	37.05	1	37.45	37.00	0	15,237	0.00%
2019/01/07	33	36.71	32	37.10	36.70	1	15,272	0.01%
2019/01/04	0	0.00	1	36.30	36.50	-1	15,269	-0.01%
2019/01/03	0	0.00	2	36.43	36.10	-2	15,382	-0.01%
2019/01/02	1	35.30	0	0.00	36.10	1	15,459	0.01%
2018/12/28	31	35.36	33	35.62	35.35	-2	15,655	-0.01%
2018/12/27	60	36.85	65	36.50	36.50	-5	15,552	-0.03%
2018/12/26	1	36.65	1	36.60	36.20	0	15,523	0.00%
2018/12/25	61	35.75	60	36.05	36.05	1	15,419	0.01%
2018/12/24	1	36.40	1	36.25	36.60	0	15,423	0.00%
2018/12/21	30	35.45	30	36.60	36.30	0	15,495	0.00%
2018/12/20	6	37.00	0	0.00	35.90	6	15,428	0.04%
2018/12/19	3	38.20	0	0.00	38.15	3	15,382	0.02%
2018/12/18	60	38.80	60	39.00	38.80	0	15,267	0.00%
2018/12/17	64	38.31	63	37.79	37.75	1	15,081	0.01%
2018/12/14	35	39.51	32	38.67	38.65	3	14,964	0.02%
2018/12/13	31	38.89	30	39.75	38.90	1	14,878	0.01%
2018/12/12	1	39.50	0	0.00	39.45	1	14,731	0.01%
2018/12/11	2	39.53	2	39.55	39.15	0	14,594	0.00%
2018/12/10	33	39.61	32	41.47	39.50	1	14,454	0.01%
2018/12/07	33	43.36	32	42.83	42.80	1	14,188	0.01%
2018/12/06	42	43.10	35	46.32	42.55	7	14,100	0.05%
2018/12/05	34	46.41	34	46.37	46.45	0	13,891	0.00%
2018/12/04	38	46.46	34	47.24	46.35	4	13,879	0.03%
2018/12/03	36	47.08	41	46.33	47.25	-5	13,881	-0.04%
2018/11/30	63	45.59	61	48.46	45.55	2	13,493	0.01%
2018/11/29	76	47.10	74	47.01	47.00	2	12,082	0.02%
2018/11/28	3	44.20	6	44.43	45.30	-3	11,511	-0.03%
2018/11/26	1	41.60	0	0.00	41.40	1	11,163	0.01%
2018/11/23	61	42.32	60	41.90	41.90	1	10,973	0.01%
2018/11/22	63	43.33	62	44.29	42.60	1	10,822	0.01%
2018/11/21	7	42.76	7	43.08	43.00	0	10,409	0.00%
2018/11/20	32	41.97	32	42.79	42.80	0	10,156	0.00%
2018/11/19	31	41.91	30	43.40	41.85	1	9,861	0.01%
2018/11/16	1	44.85	0	0.00	43.00	1	9,654	0.01%
2018/11/15	60	42.90	60	43.05	42.90	0	9,436	0.00%
2018/11/14	32	43.03	33	44.17	43.00	-1	9,140	-0.01%
2018/11/13	63	44.98	61	42.78	44.55	2	8,732	0.02%
2018/11/12	60	40.25	62	42.33	42.35	-2	7,639	-0.03%
2018/11/09	32	39.38	30	38.50	38.50	2	7,419	0.03%
2018/11/08	0	0.00	1	38.55	39.10	-1	7,418	-0.01%
2018/11/07	0	0.00	3	36.08	37.15	-3	7,128	-0.04%
2018/11/05	1	35.05	0	0.00	34.85	1	7,288	0.01%
2018/11/02	0	0.00	2	35.63	35.70	-2	7,240	-0.03%
2018/11/01	2	34.10	5	34.58	34.90	-3	7,135	-0.04%
2018/10/31	5	33.60	5	32.85	33.60	0	7,146	0.00%
2018/10/30	0	0.00	2	32.78	32.70	-2	7,060	-0.03%
2018/10/25	1	31.80	0	0.00	31.70	1	6,878	0.01%
2018/10/24	0	0.00	1	33.85	33.40	-1	6,787	-0.01%
2018/10/23	4	33.49	5	33.32	33.00	-1	6,567	-0.02%
2018/10/22	15	33.74	6	33.14	33.80	9	6,553	0.14%
2018/10/17	1	32.35	0	0.00	31.10	1	6,306	0.02%
2018/10/15	0	0.00	1	31.45	32.10	-1	6,185	-0.02%
2018/10/12	1	30.65	1	31.05	31.10	0	6,113	0.00%
2018/10/11	6	30.78	15	30.84	30.40	-9	6,168	-0.15%
2018/10/09	0	0.00	5	34.30	33.75	-5	5,982	-0.08%
2018/10/08	4	35.89	0	0.00	35.50	4	5,802	0.07%
2018/10/05	3	37.37	5	37.14	38.40	-2	5,547	-0.04%
2018/10/03	1	39.85	5	39.70	38.90	-4	5,353	-0.07%
2018/10/02	1	39.95	0	0.00	39.50	1	5,297	0.02%
2018/09/20	1	39.80	0	0.00	39.40	1	5,200	0.02%
2018/09/19	0	0.00	2	40.10	40.05	-2	5,207	-0.04%
2018/09/18	1	38.50	1	39.10	38.50	0	5,175	0.00%
2018/09/14	0	0.00	0.4	40.20	40.10	-0.4	5,128	-0.01%
2018/09/13	0	0.00	2	39.50	39.30	-2	5,096	-0.04%
2018/09/11	0	0.00	12	38.97	38.80	-12	5,147	-0.23%
2018/09/10	1	39.80	0	0.00	37.20	1	5,086	0.02%
2018/09/07	1	39.95	1	40.80	39.90	0	5,012	0.00%
2018/09/06	1	43.00	0	0.00	42.70	1	4,873	0.02%
2018/09/03	1	43.50	0	0.00	43.45	1	4,930	0.02%
2018/08/28	1	44.35	1	44.35	44.40	0	5,106	0.00%
2018/08/24	0	0.00	1	43.95	43.55	-1	5,162	-0.02%
2018/08/23	3	43.95	3	43.75	44.15	0	5,221	0.00%
2018/08/22	3	44.38	2	44.38	44.35	1	5,244	0.02%
2018/08/17	1	43.90	0	0.00	43.20	1	5,033	0.02%
2018/08/13	1	46.50	1	45.55	47.05	0	4,842	0.00%
2018/08/10	2	47.70	1	47.60	47.05	1	4,764	0.02%
2018/08/07	2	52.55	0	0.00	52.40	2	4,823	0.04%
2018/08/03	0	0.00	1	54.80	54.80	-1	4,733	-0.02%
2018/08/02	2	54.30	0	0.00	54.00	2	4,757	0.04%
2018/08/01	0	0.00	1	54.80	54.60	-1	4,796	-0.02%
2018/07/27	0	0.00	1	54.20	54.80	-1	5,066	-0.02%
2018/07/17	1	52.60	1	53.40	52.50	0	5,448	0.00%
2018/07/13	0	0.00	6	51.50	52.80	-6	5,476	-0.11%
2018/07/12	0	0.00	1	51.50	51.40	-1	5,501	-0.02%
2018/07/04	0	0.00	2	51.75	50.60	-2	5,784	-0.03%
2018/07/03	2	54.40	0	0.00	52.80	2	5,779	0.03%
2018/07/02	10	57.00	1	57.20	56.60	9	5,676	0.16%
2018/06/28	1	56.20	0	0.00	55.80	1	6,004	0.02%
2018/06/21	1	57.00	0	0.00	56.50	1	6,885	0.01%
2018/06/20	1	57.00	0	0.00	56.90	1	6,973	0.01%
2018/06/19	0	0.00	2	59.60	59.00	-2	7,225	-0.03%
2018/06/13	0	0.00	1	59.90	59.90	-1	7,333	-0.01%
2018/06/12	1	59.40	0	0.00	59.20	1	7,402	0.01%
2018/06/11	0	0.00	1.5	59.97	59.60	-1.5	7,387	-0.02%
2018/06/08	0	0.00	2	60.35	60.20	-2	7,373	-0.03%
2018/06/07	4	60.20	0	0.00	59.70	4	7,417	0.05%
2018/06/06	4	60.83	10	60.90	60.60	-6	7,372	-0.08%
2018/06/05	1	60.60	1	60.50	59.90	0	7,306	0.00%
2018/06/01	2	58.75	2	58.70	58.50	0	7,200	0.00%
2018/05/31	3	58.90	0	0.00	58.60	3	7,188	0.04%
2018/05/30	0	0.00	5	59.00	58.50	-5	7,156	-0.07%
2018/05/25	1	58.50	0	0.00	58.20	1	7,156	0.01%
2018/05/24	1	58.70	1	58.60	59.10	0	7,129	0.00%
2018/05/23	0	0.00	1	57.30	57.20	-1	7,063	-0.01%
2018/05/22	8	58.76	0	0.00	58.10	8	7,053	0.11%
2018/05/18	1	59.00	0	0.00	58.30	1	7,084	0.01%
2018/05/17	4	60.15	1	59.50	59.50	3	7,133	0.04%
2018/05/16	0	0.00	2	58.70	58.40	-2	6,987	-0.03%
2018/05/14	1	57.00	0	0.00	56.80	1	7,104	0.01%
2018/05/11	15	56.63	0	0.00	56.40	15	7,124	0.21%
2018/05/03	0	0.00	1	58.50	58.10	-1	7,256	-0.01%
2018/05/02	5	59.90	0	0.00	58.40	5	7,308	0.07%
2018/04/27	0	0.00	2	56.40	55.00	-2	7,150	-0.03%
2018/04/26	1	59.30	0	0.00	57.40	1	7,033	0.01%
2018/04/25	0	0.00	0.5	61.10	60.70	-0.5	6,981	-0.01%
2018/04/23	1	61.80	0	0.00	61.20	1	7,046	0.01%
2018/04/18	0	0.00	2	62.20	61.80	-2	7,038	-0.03%
2018/04/17	1	62.10	0	0.00	61.80	1	7,018	0.01%
2018/04/13	2	64.40	1	63.50	63.00	1	6,967	0.01%
2018/04/12	1	63.70	1	63.50	63.60	0	7,059	0.00%
2018/04/11	1	64.30	1	64.20	63.70	0	7,116	0.00%
2018/04/10	2	65.35	0	0.00	64.50	2	7,222	0.03%
2018/04/09	1	68.00	2	66.80	66.50	-1	7,178	-0.01%
2018/04/03	10	67.35	1	66.90	67.60	9	7,098	0.13%
2018/04/02	3	68.27	1	67.60	67.30	2	7,089	0.03%
2018/03/31	4	68.10	2	67.90	68.10	2	6,997	0.03%
2018/03/30	2	66.60	7	67.50	66.30	-5	6,861	-0.07%
2018/03/29	20	67.20	22	66.49	66.30	-2	6,865	-0.03%
2018/03/28	6	66.88	0	0.00	66.20	6	6,917	0.09%
2018/03/27	2	63.00	0	0.00	67.00	2	7,085	0.03%
2018/03/26	1	63.80	4	63.55	63.00	-3	6,669	-0.04%
2018/03/23	2	63.90	1	63.90	63.90	1	6,718	0.01%
2018/03/22	15	68.45	24	66.90	66.00	-9	6,790	-0.13%
2018/03/21	0	0.00	6	65.23	67.60	-6	6,851	-0.09%
2018/03/20	1	62.00	1	62.10	62.00	0	6,794	0.00%
2018/03/16	0	0.00	2	62.75	62.30	-2	6,897	-0.03%
2018/03/13	0	0.00	17	62.66	63.00	-17	6,827	-0.25%
2018/03/12	10	61.50	3	61.90	62.00	7	6,802	0.10%
2018/03/09	8	61.81	0	0.00	61.10	8	6,828	0.12%
2018/03/07	0	0.00	1	60.00	60.50	-1	6,847	-0.01%
2018/03/06	3	60.50	0	0.00	60.50	3	6,860	0.04%
2018/03/05	1	61.00	1	60.60	60.50	0	6,887	0.00%
2018/03/02	3	61.43	0	0.00	61.00	3	6,868	0.04%
2018/03/01	1	61.30	0	0.00	61.40	1	6,871	0.01%
2018/02/27	1	62.30	1	63.30	61.00	0	6,895	0.00%
2018/02/26	3	62.00	0	0.00	62.20	3	6,970	0.04%
2018/02/23	1	62.80	0	0.00	62.50	1	7,025	0.01%
2018/02/12	0	0.00	1	60.10	59.90	-1	6,981	-0.01%
2018/02/09	5	58.50	2	59.00	60.00	3	7,002	0.04%
2018/02/07	1	63.50	1	64.50	63.50	0	6,972	0.00%
2018/02/06	0	0.00	1	66.10	62.30	-1	6,922	-0.01%
2018/02/05	1	68.60	31	67.60	68.60	-30	6,841	-0.44%
2018/02/01	2	71.35	1	71.20	70.50	1	6,928	0.01%
2018/01/31	15	73.85	4	72.95	71.00	11	6,891	0.16%
2018/01/30	1	71.10	6	71.17	71.40	-5	6,613	-0.08%
2018/01/29	10	70.67	10	70.77	70.20	0	6,547	0.00%
2018/01/26	3	69.13	1	69.00	69.30	2	6,519	0.03%
2018/01/25	2	68.75	1	70.00	68.60	1	6,529	0.02%
2018/01/24	3	69.40	1	69.20	69.20	2	6,512	0.03%
2018/01/23	17	69.86	11	70.11	69.50	6	6,482	0.09%
2018/01/22	14	71.02	12	70.89	71.20	2	6,471	0.03%
2018/01/19	4	71.73	3	71.47	71.10	1	6,489	0.02%
2018/01/18	4	73.15	2	72.50	72.00	2	6,477	0.03%
2018/01/17	10	72.70	6	73.28	73.00	4	6,488	0.06%
2018/01/16	0	0.00	5	72.72	72.60	-5	6,478	-0.08%
2018/01/15	2	72.05	0	0.00	71.80	2	6,461	0.03%
2018/01/12	3	70.63	2	71.30	71.30	1	6,496	0.02%
2018/01/11	1	70.30	1	70.40	70.20	0	6,582	0.00%
2018/01/10	4	71.43	0	0.00	70.80	4	6,671	0.06%
2018/01/09	3	72.60	0	0.00	72.30	3	6,799	0.04%
2018/01/08	8	73.13	20	73.60	72.00	-12	6,845	-0.18%
2018/01/05	1	75.80	1	75.50	75.20	0	6,877	0.00%
2018/01/04	6	75.92	4	75.50	75.60	2	6,877	0.03%
2018/01/03	2	74.30	3.2	74.68	74.20	-1.2	6,916	-0.02%
2018/01/02	2	73.95	0	0.00	73.90	2	6,985	0.03%