宏達電 (2498)-元大-西門券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
47.50
漲跌
▼1.75
漲幅
-3.55%
成交量
13,812張
產業
上市通信網路類股
1097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－元大-西門券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-西門券商分點個股進出
元大-西門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/21	9.5	49.14	18	49.46	49.25	-8.5	5,313	-0.16%
2024/06/20	3	47.63	6.3	47.93	48.05	-3.3	4,903	-0.07%
2024/06/19	10	46.10	0	45.90	45.40	10	4,535	0.22%
2024/06/17	0.3	45.90	0	0.00	46.05	0.3	4,514	0.01%
2024/06/14	0	0.00	3	45.62	45.20	-3	4,460	-0.07%
2024/06/12	2	45.75	1	45.75	45.65	1	4,312	0.02%
2024/06/11	9	45.87	44	46.01	45.40	-35	4,227	-0.83%
2024/06/07	46	46.65	13	45.95	46.15	33	4,145	0.80%
2024/06/05	0	0.00	2	43.30	43.15	-2	3,841	-0.05%
2024/06/04	2	43.75	0	0.00	43.70	2	3,945	0.05%
2024/06/03	0	0.00	1	44.30	44.00	-1	4,003	-0.02%
2024/05/31	0	0.00	4	44.93	43.60	-4	4,148	-0.10%
2024/05/30	0	0.00	2	43.55	43.15	-2	4,029	-0.05%
2024/05/29	1	43.55	1	43.40	43.30	0	4,067	0.00%
2024/05/24	20	42.06	0	0.00	42.05	20	4,234	0.47%
2024/05/22	22	43.66	0	0.00	43.50	22	4,278	0.51%
2024/05/21	0.3	43.15	0	0.00	42.70	0.3	4,302	0.01%
2024/05/17	1	42.85	1	43.15	43.20	0	4,402	0.00%
2024/05/16	0	0.00	1	43.11	43.25	-1	4,424	-0.02%
2024/05/10	11	41.30	0	0.00	41.60	11	4,543	0.24%
2024/05/03	4	43.15	3	43.12	42.85	1	4,605	0.02%
2024/04/30	1	42.65	0	0.00	42.65	1	4,710	0.02%
2024/04/29	1	43.35	0	0.00	43.40	1	4,755	0.02%
2024/04/19	3	41.98	0	0.00	41.45	3	5,086	0.06%
2024/04/18	1	42.65	0	0.00	43.25	1	5,124	0.02%
2024/04/17	1	42.90	0	0.00	42.80	1	5,293	0.02%
2024/04/16	2.1	43.37	0	0.00	42.90	2.1	5,669	0.04%
2024/04/15	4	45.30	0	0.00	45.15	4	6,724	0.06%
2024/04/12	1	45.70	0	0.00	46.05	1	7,381	0.01%
2024/04/11	1	45.50	0	0.00	45.55	1	7,361	0.01%
2024/04/10	2	46.43	0	0.00	46.40	2	7,393	0.03%
2024/04/09	1	46.50	0	0.00	46.65	1	7,483	0.01%
2024/04/08	1	47.45	0	0.00	47.45	1	7,516	0.01%
2024/04/03	1	46.70	0	0.00	47.20	1	7,548	0.01%
2024/03/28	1	47.65	1	47.75	47.65	0	8,335	0.00%
2024/03/27	0	0.00	2	47.55	47.65	-2	8,601	-0.02%
2024/03/26	2	47.95	0	0.00	47.85	2	8,590	0.02%
2024/03/22	0	0.00	0.1	47.30	47.45	-0.1	8,472	0.00%
2024/03/21	1	47.05	1	46.70	47.05	0	8,556	0.00%
2024/03/20	0	0.00	1	46.15	46.00	-1	8,743	-0.01%
2024/03/18	2	45.30	0	0.00	45.80	2	9,152	0.02%
2024/03/15	1	45.30	0	0.00	45.15	1	9,180	0.01%
2024/03/14	1	45.90	0	0.00	45.50	1	9,179	0.01%
2024/03/13	0	0.00	1	46.60	45.90	-1	9,195	-0.01%
2024/03/11	1	46.10	1	46.20	46.20	0	9,198	0.00%
2024/03/08	0	0.00	2	46.48	45.90	-2	9,224	-0.02%
2024/03/07	6	47.57	5	47.39	47.00	1	9,146	0.01%
2024/03/06	5	47.50	10.5	47.06	47.10	-5.5	9,092	-0.06%
2024/03/05	0	49.10	1	49.50	48.90	-1	8,969	-0.01%
2024/03/04	1	49.00	0	0.00	49.20	1	8,958	0.01%
2024/03/01	0	0.00	1	48.95	48.95	-1	8,982	-0.01%
2024/02/29	1	48.90	0	0.00	48.75	1	8,985	0.01%
2024/02/27	12	49.86	11	49.01	48.60	1	9,009	0.01%
2024/02/26	1	48.45	0	0.00	49.00	1	8,870	0.01%
2024/02/23	3.1	48.60	0	0.00	48.50	3.1	8,971	0.03%
2024/02/22	1	49.10	0	0.00	49.00	1	8,973	0.01%
2024/02/21	0	0.00	1	49.30	49.55	-1	9,009	-0.01%
2024/02/20	1.1	49.26	0	0.00	49.20	1.1	9,182	0.01%
2024/02/19	0	0.00	1	50.50	50.00	-1	9,162	-0.01%
2024/02/15	0	0.00	1	49.05	49.35	-1	9,323	-0.01%
2024/02/05	2	48.98	0	49.15	49.05	2	9,356	0.02%
2024/02/02	2	50.00	0	0.00	50.00	2	9,286	0.02%
2024/02/01	0	0.00	9	50.50	50.70	-9	9,271	-0.10%
2024/01/25	1	50.50	0.5	50.70	50.50	0.5	9,699	0.01%
2024/01/24	11	52.63	10	51.56	51.40	1	9,681	0.01%
2024/01/22	0	0.00	4	51.30	51.50	-4	9,589	-0.04%
2024/01/19	4	50.31	4	50.45	50.30	0	9,606	0.00%
2024/01/18	0	0.00	2	50.03	50.40	-2	9,580	-0.02%
2024/01/17	0.5	49.85	13	49.86	49.15	-12.5	9,534	-0.13%
2024/01/16	0.1	50.20	2	50.60	50.30	-1.9	9,430	-0.02%
2024/01/15	2	51.80	0	0.00	51.30	2	9,357	0.02%
2024/01/12	1.5	51.67	1	51.60	51.60	0.5	9,351	0.01%
2024/01/11	1	52.10	1	52.40	52.10	0	9,297	0.00%
2024/01/10	5.5	52.55	4	52.28	52.20	1.5	9,242	0.02%
2024/01/09	15	54.73	48.5	53.90	54.70	-33.5	8,994	-0.37%
2024/01/08	76	53.63	53.2	52.34	52.90	22.8	7,866	0.29%
2024/01/05	1	48.90	0	0.00	48.90	1	7,192	0.01%
2024/01/04	0.4	48.97	0	0.00	48.65	0.4	7,219	0.00%
2024/01/03	1	49.50	1	49.55	49.40	0	7,236	0.00%
2024/01/02	2.8	51.03	1	51.00	50.70	1.8	7,178	0.03%
2023/12/28	1	51.60	0	0.00	51.60	1	7,246	0.01%
2023/12/27	0	0.00	6.1	52.75	52.10	-6.1	7,194	-0.08%
2023/12/26	43	51.53	38	52.50	51.50	5	7,015	0.07%
2023/12/25	3	53.43	5	53.68	52.00	-2	6,901	-0.03%
2023/12/22	0	0.00	18	51.03	51.20	-18	6,432	-0.28%
2023/12/21	0	0.00	2	49.00	49.15	-2	6,176	-0.03%
2023/12/20	1.5	48.95	0	0.00	49.55	1.5	6,172	0.02%
2023/12/19	3	48.78	2	48.80	48.65	1	6,148	0.02%
2023/12/18	1	49.70	4	49.63	49.25	-3	6,148	-0.05%
2023/12/15	50	50.66	43	52.29	50.80	7	6,065	0.12%
2023/12/14	3	51.67	5	51.48	52.00	-2	5,873	-0.03%
2023/12/08	2	48.75	0	0.00	48.85	2	5,475	0.04%
2023/12/07	0.1	48.60	0	0.00	48.40	0.1	5,460	0.00%
2023/12/06	0	0.00	2	49.35	48.90	-2	5,428	-0.04%
2023/12/05	0.5	49.39	0	0.00	49.20	0.5	5,435	0.01%
2023/12/01	0	0.00	2	49.58	49.45	-2	5,453	-0.04%
2023/11/29	0	0.00	1	49.65	49.65	-1	5,370	-0.02%
2023/11/27	0.2	49.00	0	0.00	48.45	0.2	5,299	0.00%
2023/11/24	0.1	48.90	0	0.00	49.05	0.1	5,291	0.00%
2023/11/23	0	0.00	7	50.21	50.10	-7	5,249	-0.13%
2023/11/22	2	49.95	0	0.00	50.00	2	5,226	0.04%
2023/11/21	1	49.15	4	49.25	49.30	-3	5,125	-0.06%
2023/11/20	8	49.26	5	49.63	49.15	3	5,091	0.06%
2023/11/17	16	49.13	7	49.34	49.45	9	5,037	0.18%
2023/11/16	1	47.60	1	47.80	48.15	0	4,841	0.00%
2023/11/15	2	47.73	5	48.10	48.00	-3	4,817	-0.06%
2023/11/14	4	47.10	2	47.15	47.20	2	4,728	0.04%
2023/11/13	2	46.68	3	46.43	46.75	-1	4,668	-0.02%
2023/11/10	2	45.83	1	45.75	45.90	1	4,645	0.02%
2023/11/09	1	47.25	1	46.35	46.30	0	4,668	0.00%
2023/11/08	3	46.67	4	47.08	47.40	-1	4,731	-0.02%
2023/11/07	3	46.35	1	45.85	46.05	2	4,652	0.04%
2023/11/06	0	0.00	1	48.15	48.10	-1	4,602	-0.02%
2023/11/03	1	48.30	1	48.20	47.40	0	4,549	0.00%
2023/11/02	0	0.00	1	45.70	45.85	-1	4,356	-0.02%
2023/11/01	2	44.35	0	0.00	44.75	2	4,470	0.04%
2023/10/31	4	44.80	0	0.00	44.10	4	4,598	0.09%
2023/10/30	0	0.00	1	46.60	45.75	-1	4,807	-0.02%
2023/10/27	0	0.00	1	46.35	46.00	-1	4,872	-0.02%
2023/10/26	1	45.50	0	0.00	45.15	1	4,880	0.02%
2023/10/25	0	0.00	1	46.65	46.60	-1	4,945	-0.02%
2023/10/24	0	45.00	0	45.07	45.70	0	5,041	0.00%
2023/10/23	1	45.75	0	0.00	45.30	1	5,087	0.02%
2023/10/20	1	45.50	10	44.82	45.70	-9	5,146	-0.17%
2023/10/19	0	46.39	0	0.00	45.85	0	5,182	0.00%
2023/10/18	1	46.80	0	0.00	46.60	1	5,274	0.02%
2023/10/17	0	0.00	1	50.10	48.10	-1	5,172	-0.02%
2023/10/11	1	48.90	0	0.00	49.25	1	5,491	0.02%
2023/10/06	0	0.00	14	50.20	49.65	-14	5,673	-0.25%
2023/10/05	15	50.31	5	50.28	50.30	10	6,014	0.17%
2023/10/04	2	47.35	0	0.00	47.45	2	6,175	0.03%
2023/10/02	0	0.00	6	48.92	49.10	-6	6,297	-0.10%
2023/09/28	1	48.10	0	0.00	48.10	1	6,410	0.02%
2023/09/27	0	0.00	3	48.73	48.60	-3	6,431	-0.05%
2023/09/25	1	49.55	0	0.00	49.45	1	6,506	0.02%
2023/09/22	0	0.00	1.1	49.52	49.65	-1.1	6,536	-0.02%
2023/09/21	4	48.63	0	0.00	48.45	4	6,600	0.06%
2023/09/19	3	49.80	0	0.00	49.45	3	6,662	0.05%
2023/09/18	1	50.50	0	0.00	50.50	1	6,695	0.01%
2023/09/14	10	50.60	11	50.85	50.90	-1	6,926	-0.01%
2023/09/13	0	0.00	1	49.70	49.50	-1	6,999	-0.01%
2023/09/11	5	49.52	0	0.00	49.30	5	7,089	0.07%
2023/09/08	0	0.00	1	50.80	50.10	-1	7,114	-0.01%
2023/09/07	2	51.05	20	51.20	51.00	-18	7,133	-0.25%
2023/09/05	0	0.00	1	53.00	53.00	-1	7,188	-0.01%
2023/09/01	0.1	52.10	0	0.00	52.10	0.1	7,380	0.00%
2023/08/31	3	53.10	9	53.13	52.80	-6	7,669	-0.08%
2023/08/30	13	52.40	15	52.10	52.50	-2	8,030	-0.02%
2023/08/28	1	50.80	0	0.00	50.40	1	8,214	0.01%
2023/08/25	1	51.10	2	51.50	51.10	-1	8,264	-0.01%
2023/08/24	0	51.30	0	0.00	51.10	0	8,394	0.00%
2023/08/22	9.1	51.49	0	0.00	50.70	9.1	8,767	0.10%
2023/08/18	0	0.00	5	50.88	50.70	-5	8,856	-0.06%
2023/08/17	0	0.00	2	50.95	51.00	-2	8,893	-0.02%
2023/08/15	0	0.00	3	49.72	50.00	-3	8,958	-0.03%
2023/08/14	9	49.12	2	49.65	49.10	7	9,137	0.08%
2023/08/11	1	50.20	0	0.00	50.10	1	9,121	0.01%
2023/08/10	8	50.60	0	0.00	50.50	8	9,128	0.09%
2023/08/07	1	51.70	1	52.10	52.30	0	9,133	0.00%
2023/08/04	3.2	51.22	5	52.06	51.10	-1.8	9,024	-0.02%
2023/08/02	26	53.01	0	0.00	52.50	26	8,926	0.29%
2023/08/01	2	55.90	0	0.00	55.60	2	8,713	0.02%
2023/07/31	3	56.00	2	56.20	55.80	1	8,672	0.01%
2023/07/28	2	55.90	22	56.92	56.00	-20	8,619	-0.23%
2023/07/27	29	56.88	12	56.11	57.20	17	8,602	0.20%
2023/07/26	7	55.81	1	55.80	55.50	6	8,529	0.07%
2023/07/25	4	56.10	0	0.00	55.70	4	8,563	0.05%
2023/07/24	4	56.70	0	0.00	56.30	4	8,609	0.05%
2023/07/21	1	57.70	3	58.00	57.80	-2	8,621	-0.02%
2023/07/19	2	56.15	2	55.80	55.60	0	8,690	0.00%
2023/07/18	3	57.43	5	57.88	56.70	-2	8,788	-0.02%
2023/07/17	0	0.00	1	57.60	58.50	-1	8,914	-0.01%
2023/07/14	11	59.06	10	58.70	58.80	1	8,991	0.01%
2023/07/13	58	58.80	55	58.71	58.40	3	8,953	0.03%
2023/07/12	24	58.68	49	59.02	57.70	-25	8,770	-0.29%
2023/07/11	38	57.74	19	57.58	58.00	19	8,506	0.22%
2023/07/10	1	55.30	0	0.00	55.30	1	8,312	0.01%
2023/07/07	4	56.10	0	0.00	55.90	4	8,305	0.05%
2023/07/06	0	0.00	0	57.50	56.80	0	8,385	0.00%
2023/07/05	1	57.00	0	0.00	56.80	1	8,668	0.01%
2023/07/03	1	57.60	0	0.00	57.10	1	9,220	0.01%
2023/06/30	4	57.03	1	56.90	57.10	3	9,320	0.03%
2023/06/29	2.1	57.10	1	57.00	57.00	1.1	9,382	0.01%
2023/06/28	1	56.30	1	56.30	56.40	0	9,417	0.00%
2023/06/27	3	56.77	0	0.00	56.40	3	9,657	0.03%
2023/06/26	6	57.52	0	0.00	57.40	6	9,898	0.06%
2023/06/21	4	58.53	3	58.63	58.70	1	10,018	0.01%
2023/06/20	2	58.60	2	59.00	58.70	0	9,944	0.00%
2023/06/19	2	59.15	0	0.00	58.90	2	10,023	0.02%
2023/06/16	2	60.80	0	0.00	60.50	2	10,044	0.02%
2023/06/15	0	60.20	0	0.00	60.20	0	10,095	0.00%
2023/06/14	7.1	60.60	0	0.00	60.20	7.1	10,260	0.07%
2023/06/13	0.1	61.00	2	61.20	61.00	-2	10,510	-0.02%
2023/06/12	11	59.60	11	60.66	60.20	0	10,964	0.00%
2023/06/09	1	60.40	0	0.00	60.40	1	11,189	0.01%
2023/06/08	21	61.79	20	60.60	60.40	1	11,507	0.01%
2023/06/07	11	61.81	13	61.79	62.00	-2	11,855	-0.02%
2023/06/06	7	61.90	15	61.70	61.00	-8	12,463	-0.06%
2023/06/05	29	64.12	18	64.91	63.60	11	12,483	0.09%
2023/06/02	2	63.00	0	0.00	62.90	2	12,292	0.02%
2023/06/01	0	0.00	1	62.50	62.40	-1	12,408	-0.01%
2023/05/31	3	61.80	1	62.40	61.80	2	12,681	0.02%
2023/05/30	7	61.69	13	61.77	61.80	-6	13,018	-0.05%
2023/05/29	1	62.10	12	61.73	61.50	-11	13,433	-0.08%
2023/05/26	0	0.00	1	59.50	58.40	-1	13,751	-0.01%
2023/05/25	0	0.00	3	59.50	59.40	-3	14,297	-0.02%
2023/05/24	1	59.40	1	59.70	59.60	0	14,541	0.00%
2023/05/23	2	60.30	2.2	60.09	60.10	-0.2	15,234	0.00%
2023/05/22	0	0.00	3	59.93	60.30	-3	15,543	-0.02%
2023/05/19	1	59.40	0	0.00	59.00	1	15,668	0.01%
2023/05/18	4	59.38	4.1	59.32	58.90	-0.1	15,860	0.00%
2023/05/17	1	57.90	0	0.00	58.40	1	16,248	0.01%
2023/05/12	0	0.00	1	56.10	57.20	-1	17,142	-0.01%
2023/05/11	1	56.20	4	56.15	56.00	-3	17,695	-0.02%
2023/05/10	0	0.00	1	57.00	57.50	-1	18,116	-0.01%
2023/05/09	0.1	56.80	0	0.00	56.80	0.1	18,824	0.00%
2023/05/08	0	0.00	2	57.80	57.40	-2	19,949	-0.01%
2023/05/05	0	0.00	2	57.20	57.30	-2	21,816	-0.01%
2023/05/04	0	0.00	2	56.80	56.80	-2	22,378	-0.01%
2023/05/03	0.1	56.50	4	56.60	56.50	-3.9	22,607	-0.02%
2023/05/02	2.1	57.34	0.1	57.10	57.50	2	22,964	0.01%
2023/04/28	10.1	57.25	12	56.78	56.70	-1.9	23,193	-0.01%
2023/04/27	6	56.17	4	57.00	56.20	2	23,205	0.01%
2023/04/26	0.1	55.55	2	56.00	56.50	-1.9	23,243	-0.01%
2023/04/25	10.1	56.54	3	56.32	55.90	7.1	23,544	0.03%
2023/04/24	5.1	58.07	4.1	57.99	58.00	1	23,797	0.00%
2023/04/21	5.4	59.16	8	58.86	58.10	-2.6	23,910	-0.01%
2023/04/20	16.1	60.52	45	59.67	59.60	-28.9	23,913	-0.12%
2023/04/19	9.1	62.18	6	62.30	61.70	3.1	23,949	0.01%
2023/04/18	8.3	63.53	17	64.81	63.30	-8.8	24,001	-0.04%
2023/04/17	19.1	64.70	0	0.00	64.60	19.1	24,530	0.08%
2023/04/14	1	64.00	0	0.00	64.30	1	24,969	0.00%
2023/04/13	0.1	64.10	1.6	64.20	63.70	-1.5	25,245	-0.01%
2023/04/12	1	64.90	0.3	64.77	64.70	0.7	25,380	0.00%
2023/04/11	4.1	64.90	1	64.70	64.30	3.1	25,460	0.01%
2023/04/10	5.1	65.11	15	65.39	65.20	-9.9	25,447	-0.04%
2023/04/07	26	64.33	23	64.90	64.10	3	25,252	0.01%
2023/04/06	0	0.00	1	63.40	63.60	-1	24,885	0.00%
2023/03/31	0	0.00	2.1	62.39	62.60	-2.1	24,950	-0.01%
2023/03/30	0	0.00	1	62.20	62.00	-1	25,029	0.00%
2023/03/29	3.1	61.59	1	61.50	61.60	2.1	25,176	0.01%
2023/03/28	11	62.28	3.4	62.41	61.70	7.6	25,355	0.03%
2023/03/27	2	64.00	7	64.37	63.60	-5	25,215	-0.02%
2023/03/24	2.4	63.88	18	63.42	63.00	-15.6	25,157	-0.06%
2023/03/23	1.1	62.91	1	63.00	63.10	0.1	25,160	0.00%
2023/03/22	4	63.48	7	63.50	63.30	-3	25,290	-0.01%
2023/03/21	3	63.70	2	63.40	62.70	1	25,422	0.00%
2023/03/20	4	62.35	3	62.57	63.20	1	25,545	0.00%
2023/03/17	1	62.10	1	62.20	62.20	0	25,901	0.00%
2023/03/16	3.1	61.83	8	62.09	61.10	-4.9	26,237	-0.02%
2023/03/15	12.1	63.18	11	63.76	63.00	1.1	26,537	0.00%
2023/03/14	3	62.70	4	63.48	62.50	-1	26,978	0.00%
2023/03/13	1.1	61.94	7	61.19	62.60	-5.9	27,719	-0.02%
2023/03/10	15.1	62.59	10	62.69	62.60	5.1	28,235	0.02%
2023/03/09	23	65.31	14	65.74	64.40	9	29,472	0.03%
2023/03/08	5.1	63.59	3	64.10	63.40	2.1	29,774	0.01%
2023/03/07	4	65.30	1	65.50	64.90	3	29,637	0.01%
2023/03/06	0	0.00	9	64.78	64.80	-9	29,643	-0.03%
2023/03/03	13.1	64.01	5	63.68	63.60	8.1	29,568	0.03%
2023/03/02	7.1	65.17	17	66.30	64.80	-9.9	29,462	-0.03%
2023/03/01	48	66.50	36	66.75	66.10	12	29,189	0.04%
2023/02/24	59	67.23	37	66.62	65.40	22	28,773	0.08%
2023/02/23	2	66.70	20.2	65.92	66.70	-18.2	28,439	-0.06%
2023/02/22	15	65.12	5	64.90	64.60	10	28,059	0.04%
2023/02/21	5.2	66.89	22	67.19	66.70	-16.8	27,948	-0.06%
2023/02/20	33	67.01	26.1	66.91	66.90	7	27,536	0.03%
2023/02/17	1	64.80	8	66.01	65.80	-7	27,439	-0.03%
2023/02/16	17	65.71	24	65.41	65.60	-7	27,622	-0.03%
2023/02/15	7	64.05	11	63.42	64.50	-4	27,729	-0.01%
2023/02/14	1	66.20	5	66.24	65.50	-4	27,359	-0.01%
2023/02/13	9	65.73	11	65.75	65.20	-2	27,496	-0.01%
2023/02/10	26	66.62	11	67.60	65.50	15	27,637	0.05%
2023/02/09	31	67.24	28	66.79	67.70	3	27,428	0.01%
2023/02/08	22	66.45	18	66.52	66.30	4	27,527	0.01%
2023/02/07	32	66.32	17	66.81	66.10	15	27,519	0.05%
2023/02/06	58.1	66.87	66	66.66	68.70	-7.9	27,040	-0.03%
2023/02/03	86.5	66.62	136	68.09	65.10	-49.5	26,040	-0.19%	大賣/
2023/02/02	31	66.90	4	66.60	66.90	27	24,490	0.11%
2023/02/01	4.5	60.94	17.5	61.05	60.90	-13	24,173	-0.05%
2023/01/31	3	61.00	4	60.43	60.80	-1	24,234	0.00%
2023/01/30	2	59.15	1.2	59.23	59.50	0.8	24,065	0.00%
2023/01/17	0	0.00	13	57.12	57.20	-13	24,033	-0.05%
2023/01/13	7.2	59.06	26	60.19	57.30	-18.8	24,282	-0.08%
2023/01/12	26	59.53	1	60.20	59.50	25	24,235	0.10%
2023/01/11	0	0.00	0	59.20	59.00	0	24,121	0.00%
2023/01/10	7	59.16	12	59.11	58.80	-5	24,312	-0.02%
2023/01/09	9	58.71	4	59.13	58.70	5	24,559	0.02%
2023/01/06	16	58.78	5	59.10	58.50	11	24,854	0.04%
2023/01/05	15	59.76	8	60.06	58.70	7	25,296	0.03%
2023/01/04	8	59.30	2	59.29	58.80	6	25,241	0.02%
2023/01/03	3	58.57	16	58.09	58.10	-13	25,223	-0.05%
2022/12/30	3	56.33	5	56.56	55.70	-2	25,198	-0.01%
2022/12/29	1	55.40	35	55.50	55.70	-34	25,355	-0.13%
2022/12/28	2	56.00	1	56.90	55.70	1	25,989	0.00%
2022/12/27	2	56.85	5	56.86	57.10	-3	26,174	-0.01%
2022/12/26	4	55.80	3	55.50	55.70	1	26,380	0.00%
2022/12/23	11.5	55.33	2	55.05	55.00	9.5	26,855	0.04%
2022/12/22	4	56.08	0	0.00	55.40	4	27,133	0.01%
2022/12/21	10	55.94	2	55.55	55.80	8	27,737	0.03%
2022/12/20	5.1	54.83	6	56.22	54.40	-0.9	28,192	0.00%
2022/12/19	6	56.62	0	0.00	56.40	6	28,938	0.02%
2022/12/16	2	57.60	19	57.73	57.20	-17	29,573	-0.06%
2022/12/15	42	58.61	2	58.40	58.20	40	30,474	0.13%
2022/12/14	3	58.20	18	57.93	58.40	-15	31,185	-0.05%
2022/12/13	18	58.44	4	59.68	58.40	14	31,538	0.04%
2022/12/12	10	59.22	7	59.43	58.90	3	31,888	0.01%
2022/12/09	20	59.81	16	60.36	59.40	4	31,984	0.01%
2022/12/08	6	59.82	21	59.04	59.90	-15	31,994	-0.05%
2022/12/07	37	59.31	27	59.12	58.00	10	32,125	0.03%
2022/12/06	28	60.54	47	60.98	59.90	-19	32,225	-0.06%
2022/12/05	21	61.13	19	60.97	60.40	2	32,529	0.01%
2022/12/02	21	58.55	43	58.07	59.10	-22	31,931	-0.07%
2022/12/01	105	58.41	104.1	59.05	57.80	0.9	31,833	0.00%	大買/大賣/
2022/11/30	71.1	56.44	55	54.94	57.60	16.1	31,310	0.05%
2022/11/29	3	51.47	1	51.20	52.40	2	31,608	0.01%
2022/11/28	6.1	51.72	2	51.75	51.50	4.1	33,714	0.01%
2022/11/25	1	53.70	1	53.60	52.70	0	34,360	0.00%
2022/11/24	0	0.00	4	53.45	53.40	-4	35,383	-0.01%
2022/11/23	8	52.74	2	53.40	52.40	6	35,608	0.02%
2022/11/22	6	52.85	6	53.03	52.80	0	35,980	0.00%
2022/11/21	7	54.20	2	54.85	52.80	5	37,064	0.01%
2022/11/18	8	53.56	8	54.69	53.40	0	37,282	0.00%
2022/11/17	3	54.70	8	54.96	54.70	-5	38,061	-0.01%
2022/11/16	2	54.85	1	54.40	54.50	1	38,499	0.00%
2022/11/15	4	53.55	5	53.98	54.30	-1	38,967	0.00%
2022/11/14	5	54.30	7	53.87	54.30	-2	39,829	-0.01%
2022/11/11	12	52.68	16	53.76	52.40	-4	40,889	-0.01%
2022/11/10	4	53.10	1	53.60	52.70	3	41,712	0.01%
2022/11/09	5	53.14	8	52.81	53.40	-3	42,307	-0.01%
2022/11/08	20.5	52.03	16	53.30	51.80	4.5	43,100	0.01%
2022/11/07	8	52.59	8	53.23	52.50	0	43,801	0.00%
2022/11/04	2	53.60	5	53.02	53.50	-3	44,700	-0.01%
2022/11/03	12.2	52.84	16.2	52.31	52.70	-4	44,986	-0.01%
2022/11/02	9	50.59	10	50.27	50.50	-1	45,218	0.00%
2022/11/01	5	50.90	5	50.50	50.90	0	46,009	0.00%
2022/10/31	6	50.36	13	50.09	50.50	-7	46,929	-0.01%
2022/10/28	5	48.85	5	49.08	48.30	0	48,686	0.00%
2022/10/27	9	50.21	9	49.05	50.30	0	49,722	0.00%
2022/10/26	6	48.48	6	49.62	48.40	0	50,392	0.00%
2022/10/25	13	49.27	13	49.43	49.05	0	51,129	0.00%
2022/10/24	15	49.83	13	50.65	49.65	2	52,478	0.00%
2022/10/21	5	49.40	9.1	50.44	49.25	-4.1	54,504	-0.01%
2022/10/20	10.1	50.69	12	51.02	51.00	-2	55,537	0.00%
2022/10/19	6	51.93	5	52.86	51.70	1	56,959	0.00%
2022/10/18	19	52.11	16	52.69	52.00	3	58,860	0.01%
2022/10/17	4	50.19	3	51.80	52.50	1	62,994	0.00%
2022/10/14	20	51.68	25	51.47	51.70	-5	65,525	-0.01%
2022/10/13	12	50.63	10	51.58	49.05	2	66,365	0.00%
2022/10/12	5.1	51.20	7	52.63	53.00	-1.9	66,666	0.00%
2022/10/11	2	52.00	1	51.50	51.60	1	67,341	0.00%
2022/10/07	4	55.80	3	56.60	55.90	1	67,859	0.00%
2022/10/06	4	56.43	6	55.83	56.50	-2	69,128	0.00%
2022/10/05	36	55.92	31	56.87	55.00	5	70,843	0.01%
2022/10/04	22	55.89	24	55.80	55.90	-2	71,871	0.00%
2022/10/03	5	54.44	11	54.05	54.30	-6	72,857	-0.01%
2022/09/30	9	53.48	8	53.49	54.80	1	75,063	0.00%
2022/09/29	14.1	53.28	13	53.75	53.30	1.1	77,665	0.00%
2022/09/28	20	53.56	29	53.11	52.00	-9	81,115	-0.01%
2022/09/27	44	55.81	14	55.97	56.60	30	82,606	0.04%
2022/09/26	27	57.21	38	57.06	56.00	-11	83,725	-0.01%
2022/09/23	25	61.78	15	62.59	60.80	10	84,788	0.01%
2022/09/22	51	63.79	26	62.99	62.70	25	85,208	0.03%
2022/09/21	7	63.76	24	63.61	64.50	-17	85,680	-0.02%
2022/09/20	14	62.63	17	62.80	62.80	-3	87,623	0.00%
2022/09/19	17	61.94	22	62.19	61.30	-5	87,693	-0.01%
2022/09/16	6	61.53	5	61.68	61.20	1	87,845	0.00%
2022/09/15	16	61.52	14	62.44	61.30	2	88,657	0.00%
2022/09/14	20	60.96	18	60.74	62.60	2	89,958	0.00%
2022/09/13	18	62.52	8	64.00	62.20	10	89,566	0.01%
2022/09/12	42	63.49	52	63.12	63.30	-10	89,038	-0.01%
2022/09/08	35	60.78	33	61.05	60.80	2	88,042	0.00%
2022/09/07	31	60.55	17	60.14	60.40	14	87,776	0.02%
2022/09/06	26	61.81	28	62.10	60.10	-2	87,085	0.00%
2022/09/05	76	63.73	78	64.69	63.40	-2	86,076	0.00%
2022/09/02	78	65.15	116.2	63.34	63.90	-38.2	84,883	-0.05%	大賣/
2022/09/01	42	61.05	21	61.14	60.20	21	82,647	0.03%
2022/08/31	28	62.18	34	60.70	62.30	-6	81,807	-0.01%
2022/08/30	25	59.13	25.2	59.63	59.10	-0.2	80,656	0.00%
2022/08/29	21.2	58.70	18	58.83	58.70	3.2	80,251	0.00%
2022/08/26	55	62.12	44	62.30	61.60	11	79,833	0.01%
2022/08/25	20	60.95	22	60.76	61.00	-2	78,831	0.00%
2022/08/24	24.2	59.46	20	60.53	59.50	4.2	78,464	0.01%
2022/08/23	35	60.58	41	60.70	60.20	-6	77,650	-0.01%
2022/08/22	19.2	61.82	15	62.27	61.00	4.2	77,073	0.01%
2022/08/19	35	64.20	41	64.82	63.90	-6	76,527	-0.01%
2022/08/18	54	65.02	35	65.01	64.20	19	75,462	0.03%
2022/08/17	36	64.88	50	64.09	65.50	-14	74,055	-0.02%
2022/08/16	52	63.21	46	63.87	62.50	6	72,978	0.01%
2022/08/15	19.1	62.62	20	62.67	64.50	-0.9	72,200	0.00%
2022/08/12	36	63.29	36	64.18	63.20	0	71,105	0.00%
2022/08/11	53.1	63.95	52	63.51	63.80	1.1	70,103	0.00%
2022/08/10	25	61.39	38	60.57	62.00	-13	69,002	-0.02%
2022/08/09	33	59.75	27	59.71	59.70	6	68,156	0.01%
2022/08/08	29	59.62	22	59.52	60.40	7	67,502	0.01%
2022/08/05	22	61.53	41	60.10	62.00	-19	66,539	-0.03%
2022/08/04	56	59.33	69	60.36	58.30	-13	65,593	-0.02%
2022/08/03	61	64.62	53	64.86	63.30	8	63,697	0.01%
2022/08/02	21	64.33	9	64.46	64.30	12	62,596	0.02%
2022/08/01	36	66.13	37	65.74	65.80	-1	61,911	0.00%
2022/07/29	44	65.37	43	65.37	65.10	1	61,030	0.00%
2022/07/28	41	66.20	55	66.24	65.40	-14	59,645	-0.02%
2022/07/27	63	63.82	61	63.59	64.70	2	57,530	0.00%
2022/07/26	122	65.67	108	65.43	64.20	14	56,412	0.02%	大買/大賣/
2022/07/25	54	66.28	56	65.79	66.60	-2	55,233	0.00%
2022/07/22	179.1	67.34	196	66.30	64.70	-17	53,167	-0.03%	大買/大賣/
2022/07/21	104	64.20	98	63.40	65.60	6	48,899	0.01%	大買/
2022/07/20	35	59.82	56	59.77	59.70	-21	46,099	-0.05%
2022/07/19	28	58.53	13	58.69	58.10	15	44,897	0.03%
2022/07/18	86	60.00	86	60.59	59.10	0	44,100	0.00%
2022/07/15	84	59.71	80	60.03	58.90	4	42,995	0.01%
2022/07/14	39	59.23	44	60.49	60.70	-5	42,083	-0.01%
2022/07/13	115	60.72	114	60.47	58.40	1	40,525	0.00%	大買/大賣/
2022/07/12	101	59.43	85	58.35	57.60	16	38,521	0.04%	大買/
2022/07/11	91	60.28	83	60.70	60.90	8	36,860	0.02%
2022/07/08	89	61.18	119	60.79	60.50	-30	35,597	-0.08%	大賣/
2022/07/07	164	60.81	150	60.30	61.70	14	33,181	0.04%	大買/大賣/
2022/07/06	389	59.68	424	61.15	56.90	-35	30,092	-0.12%	大買/大賣/
2022/07/05	148	59.17	147	59.08	60.70	1	26,355	0.00%	大買/大賣/
2022/07/04	218	52.50	183	51.71	55.20	35	24,146	0.14%	大買/大賣/
2022/07/01	134	50.28	138	50.41	50.20	-4	22,541	-0.02%	大買/大賣/
2022/06/30	33	49.38	28	49.38	48.90	5	20,532	0.02%
2022/06/29	140	54.35	134	54.50	52.00	6	19,418	0.03%	大買/大賣/
2022/06/28	155	58.14	186	58.98	57.70	-31	17,930	-0.17%	大買/大賣/
2022/06/27	14	57.59	21	56.99	57.80	-7	15,291	-0.05%
2022/06/24	35	52.36	17.1	51.31	52.60	17.9	14,754	0.12%
2022/06/23	51	48.95	29	48.18	47.90	22	14,113	0.16%
2022/06/22	96	48.47	157.2	48.04	49.70	-61.2	13,272	-0.46%	大賣/
2022/06/21	46	46.29	5	45.26	46.30	41	11,791	0.35%
2022/06/20	1	43.10	1	42.30	42.10	0	11,763	0.00%
2022/06/16	3	46.75	3	47.42	45.05	0	11,870	0.00%
2022/06/15	1	46.60	3	45.85	45.75	-2	11,921	-0.02%
2022/06/14	13	46.20	10	45.57	46.45	3	12,146	0.02%
2022/06/13	2	45.70	0	0.00	45.60	2	12,401	0.02%
2022/06/10	2	47.53	0	0.00	47.40	2	12,611	0.02%
2022/06/09	0	0.00	1	48.15	48.20	-1	12,786	-0.01%
2022/06/07	2	48.28	0	0.00	48.15	2	13,501	0.01%
2022/06/06	2	49.00	11	49.37	49.00	-9	13,971	-0.06%
2022/06/02	51	50.16	47	49.73	49.25	4	14,489	0.03%
2022/06/01	6	49.92	4	49.63	49.55	2	14,792	0.01%
2022/05/31	3	49.18	13	48.86	50.00	-10	15,290	-0.07%
2022/05/30	5	48.13	7	48.01	48.15	-2	16,732	-0.01%
2022/05/27	5	47.35	4	48.00	47.05	1	17,646	0.01%
2022/05/25	0	0.00	1	46.00	46.00	-1	18,054	-0.01%
2022/05/24	6	46.23	1	46.25	45.95	5	18,678	0.03%
2022/05/23	3	47.45	1	47.85	47.30	2	18,733	0.01%
2022/05/20	6	46.81	1	46.70	47.00	5	19,058	0.03%
2022/05/19	2	46.08	3	46.35	46.70	-1	19,154	-0.01%
2022/05/18	7	47.43	10	47.10	47.20	-3	19,316	-0.02%
2022/05/17	3	46.80	4	46.95	47.20	-1	19,454	-0.01%
2022/05/16	11	45.64	2	46.48	45.70	9	19,732	0.05%
2022/05/13	4	45.98	6	45.98	45.90	-2	19,998	-0.01%
2022/05/12	0	0.00	8	44.95	44.95	-8	20,310	-0.04%
2022/05/11	6	45.27	3	46.02	46.15	3	20,437	0.01%
2022/05/10	13	45.60	7	45.26	46.45	6	20,644	0.03%
2022/05/09	10	46.94	9	45.67	45.65	1	21,260	0.00%
2022/05/06	4.1	49.93	1	50.00	49.95	3.1	21,534	0.01%
2022/05/05	4	50.90	2	51.00	51.00	2	22,316	0.01%
2022/05/04	4	48.95	7	48.79	49.30	-3	22,796	-0.01%
2022/05/03	4	48.28	5	48.31	48.45	-1	23,723	0.00%
2022/04/29	27	49.50	27	50.39	47.60	0	24,171	0.00%
2022/04/28	18	48.72	10	48.78	48.60	8	24,509	0.03%
2022/04/27	3	47.90	1	47.65	48.60	2	24,884	0.01%
2022/04/26	2	49.58	4	49.51	49.80	-2	25,059	-0.01%
2022/04/25	2	48.70	10	48.97	48.75	-8	25,311	-0.03%
2022/04/22	1	51.30	5	51.14	51.10	-4	25,912	-0.02%
2022/04/21	2	52.50	1	53.20	53.00	1	26,781	0.00%
2022/04/20	5	53.12	6	53.47	53.10	-1	27,371	0.00%
2022/04/19	17	53.27	2	54.35	53.20	15	28,103	0.05%
2022/04/18	2	53.25	1	54.50	53.20	1	29,264	0.00%
2022/04/15	2	54.10	0	0.00	54.20	2	29,725	0.01%
2022/04/14	2	56.30	1	56.30	56.10	1	30,518	0.00%
2022/04/13	1	56.90	0	0.00	56.60	1	31,079	0.00%
2022/04/12	2	54.80	1	55.20	54.00	1	31,573	0.00%
2022/04/11	16	55.26	1	54.10	54.00	15	32,647	0.05%
2022/04/08	1	56.40	1	56.40	56.70	0	33,380	0.00%
2022/04/07	14	57.86	0	0.00	55.70	14	33,765	0.04%
2022/04/06	0	58.83	0	0.00	58.80	0	34,281	0.00%
2022/04/01	1	58.60	1	59.70	60.00	0	35,009	0.00%
2022/03/31	4	59.20	5	60.36	59.20	-1	35,554	0.00%
2022/03/30	2	60.70	2	61.05	60.30	0	37,297	0.00%
2022/03/29	5.1	59.80	5	59.90	59.80	0.1	38,605	0.00%
2022/03/25	3	60.24	0	0.00	59.30	3	41,209	0.01%
2022/03/24	1	61.80	1	61.10	61.80	0	42,122	0.00%
2022/03/23	25	59.78	29	60.15	59.70	-4	42,768	-0.01%
2022/03/22	7	59.30	20	58.93	59.30	-13	43,683	-0.03%
2022/03/21	15	59.17	11	60.24	58.50	4	44,434	0.01%
2022/03/18	3	58.67	5	59.00	58.50	-2	44,939	0.00%
2022/03/17	1	58.50	15	58.51	58.60	-14	45,225	-0.03%
2022/03/16	23	56.09	9	56.58	56.20	14	45,677	0.03%
2022/03/15	11	55.60	15	56.05	55.60	-4	46,642	-0.01%
2022/03/14	9	57.64	8	57.88	57.70	1	47,603	0.00%
2022/03/11	12	57.48	14	57.66	57.80	-2	49,421	0.00%
2022/03/10	15	58.10	17	57.76	58.10	-2	50,458	0.00%
2022/03/09	11	56.43	8	57.30	56.10	3	52,280	0.01%
2022/03/08	14	57.82	1	57.80	56.80	13	53,122	0.02%
2022/03/07	4	62.70	3	61.13	60.10	1	53,870	0.00%
2022/03/04	31	64.77	23	64.36	64.30	8	54,730	0.01%
2022/03/03	82	67.30	91	67.84	65.40	-9	55,378	-0.02%
2022/03/02	17	65.26	32	62.94	66.90	-15	55,289	-0.03%
2022/03/01	21	60.67	38	59.51	60.90	-17	56,108	-0.03%
2022/02/25	23	58.30	23	59.23	57.90	0	56,859	0.00%
2022/02/24	28	59.92	40	58.83	57.70	-12	58,297	-0.02%
2022/02/23	1	62.20	2	62.40	62.10	-1	58,653	0.00%
2022/02/22	6	62.92	3	63.20	61.50	3	61,135	0.00%
2022/02/21	4	64.95	3	64.87	64.40	1	62,116	0.00%
2022/02/18	7	64.30	9	65.02	65.80	-2	64,354	0.00%
2022/02/17	29	65.01	31	65.23	65.20	-2	66,364	0.00%
2022/02/16	45	64.70	41	65.18	64.40	4	69,945	0.01%
2022/02/15	11	63.72	8.1	64.54	63.00	3	72,472	0.00%
2022/02/14	44	64.74	55	64.25	63.90	-11	72,684	-0.02%
2022/02/11	2	68.10	15	67.97	68.30	-13	72,541	-0.02%
2022/02/10	11	67.98	8	68.31	67.70	3	72,614	0.00%
2022/02/09	28	68.11	30	69.20	67.90	-2	72,466	0.00%
2022/02/08	49	66.40	40	66.86	66.90	9	71,804	0.01%
2022/02/07	11	63.50	15.1	62.88	67.00	-4.1	71,431	-0.01%
2022/01/26	43	63.94	49.1	63.63	63.80	-6.1	70,997	-0.01%
2022/01/25	32.4	66.03	30.7	65.41	62.60	1.7	70,780	0.00%
2022/01/24	32.1	67.63	24	67.13	67.00	8.1	70,115	0.01%
2022/01/21	69	69.46	81.1	70.18	69.10	-12.1	69,798	-0.02%
2022/01/20	16	68.48	16	68.89	69.20	0	69,315	0.00%
2022/01/19	9.1	69.85	18	69.83	69.90	-9	69,702	-0.01%
2022/01/18	6	70.65	9	71.04	70.50	-3	70,003	0.00%
2022/01/17	26.1	71.05	25	71.01	70.60	1.1	72,127	0.00%
2022/01/14	52	68.60	54	68.35	69.00	-2	75,490	0.00%
2022/01/13	42.1	71.18	42.4	71.83	71.00	-0.3	76,728	0.00%
2022/01/12	47	72.66	18	72.56	72.00	29	76,617	0.04%
2022/01/11	28.1	74.80	12	76.01	72.30	16.1	76,497	0.02%
2022/01/10	25	78.20	30.1	78.86	79.60	-5.1	75,611	-0.01%
2022/01/07	19.1	79.25	2	80.65	78.00	17.1	75,101	0.02%
2022/01/06	7	80.39	16	80.70	82.00	-9	74,186	-0.01%
2022/01/05	29.1	82.54	20	83.80	81.60	9.1	73,565	0.01%
2022/01/04	31.1	85.89	25	86.82	84.60	6.1	72,904	0.01%
2022/01/03	42	86.21	45	86.04	86.00	-3	71,769	0.00%
2021/12/30	18	84.56	16.3	84.63	84.80	1.7	70,921	0.00%
2021/12/29	14.1	84.63	81	84.31	85.80	-66.9	70,467	-0.09%
2021/12/28	38	83.90	10.2	85.13	83.00	27.8	69,792	0.04%
2021/12/27	18	86.33	11.3	86.39	85.60	6.7	69,030	0.01%
2021/12/24	86.2	88.28	67	86.99	86.40	19.2	68,493	0.03%
2021/12/23	22	86.57	90	86.50	87.10	-68	66,633	-0.10%
2021/12/22	86	86.19	23	85.79	83.80	63	65,222	0.10%
2021/12/21	23	83.51	19	84.17	83.00	4	63,397	0.01%
2021/12/20	39	84.11	51.5	84.28	84.90	-12.5	62,609	-0.02%
2021/12/17	22	80.93	18	81.16	80.80	4	61,374	0.01%
2021/12/16	32	82.07	39	82.38	83.30	-7	60,439	-0.01%
2021/12/15	15	77.61	17	78.26	80.10	-2	59,346	0.00%
2021/12/14	13	76.98	15.7	77.22	75.70	-2.7	58,582	0.00%
2021/12/13	49	80.68	50.4	80.39	80.10	-1.4	57,890	0.00%
2021/12/10	15.1	80.87	9	81.34	80.70	6.1	57,413	0.01%
2021/12/09	25.1	82.01	16	82.46	81.30	9.1	56,784	0.02%
2021/12/08	26	83.98	29.7	84.85	81.30	-3.7	55,622	-0.01%
2021/12/07	70.2	86.60	46.1	86.98	84.00	24.1	54,330	0.04%
2021/12/06	47	85.74	48	84.93	86.10	-1	52,273	0.00%
2021/12/03	68.2	85.25	67	84.86	85.20	1.2	50,932	0.00%
2021/12/02	25	82.54	11.3	82.20	80.20	13.7	48,676	0.03%
2021/12/01	14.1	80.02	35	78.60	83.40	-21	47,284	-0.04%
2021/11/30	38.5	79.57	20	80.48	77.50	18.5	45,911	0.04%
2021/11/29	48	74.97	50	75.47	78.00	-2	44,541	0.00%
2021/11/26	55.1	79.64	49.1	79.20	77.80	6	43,241	0.01%
2021/11/25	45.2	81.81	58	82.15	81.00	-12.8	41,666	-0.03%
2021/11/24	38.1	79.79	29	79.59	79.40	9.1	39,840	0.02%
2021/11/23	83.9	80.08	62.3	80.25	78.40	21.5	38,800	0.06%
2021/11/22	39.1	88.04	38	88.17	86.70	1.1	36,977	0.00%
2021/11/19	50.4	89.07	57.1	89.29	87.60	-6.7	35,950	-0.02%
2021/11/18	14	86.05	15.7	86.36	86.10	-1.7	33,342	-0.01%
2021/11/17	46.3	85.07	68	84.60	87.50	-21.7	31,980	-0.07%
2021/11/16	50	86.17	47.1	85.72	82.10	2.9	29,613	0.01%
2021/11/15	152	92.75	529.5	93.77	90.90	-377.5	27,416	-1.38%	大買/大賣/鉅額交易
2021/11/12	152.2	87.30	290.2	86.20	90.90	-138	23,622	-0.58%	大買/大賣/鉅額交易
2021/11/11	62	81.85	15.2	87.70	82.70	46.8	20,738	0.23%
2021/11/10	3	85.87	7.3	86.87	89.60	-4.3	20,223	-0.02%
2021/11/09	90	82.49	41	82.48	81.50	49	19,998	0.25%
2021/11/08	135	72.46	20	73.98	77.00	115	19,674	0.58%	大買/鉅額交易
2021/11/05	170	68.45	40	67.62	70.00	130	19,478	0.67%	大買/鉅額交易
2021/11/04	29	72.11	76	71.72	67.00	-47	19,373	-0.24%
2021/11/03	277.5	65.13	43	64.12	71.20	234.5	19,313	1.21%	大買/鉅額交易
2021/11/02	128	70.41	12	69.18	68.20	116	18,997	0.61%	大買/鉅額交易
2021/11/01	19	70.65	60.5	69.13	72.10	-41.5	18,681	-0.22%
2021/10/29	11	62.55	132.1	62.81	65.60	-121.1	18,466	-0.66%	大賣/鉅額交易
2021/10/28	23	59.42	26	59.45	59.70	-3	18,452	-0.02%
2021/10/27	89.4	59.97	134.2	61.49	60.00	-44.8	18,184	-0.25%	大賣/
2021/10/26	99	54.32	48.1	56.27	58.30	50.9	17,528	0.29%
2021/10/25	132.1	52.82	127	53.04	53.00	5.1	16,933	0.03%	大買/大賣/
2021/10/22	193.3	52.06	225	52.12	52.50	-31.7	14,480	-0.22%	大買/大賣/
2021/10/21	106	47.63	106	47.24	48.25	0	10,349	0.00%	大買/大賣/
2021/10/20	15	42.27	54	43.54	43.90	-39	8,083	-0.48%
2021/10/19	47	39.95	64	38.47	39.95	-17	7,487	-0.23%
2021/10/18	22	37.87	17.3	37.39	38.40	4.7	6,797	0.07%
2021/10/15	1	35.10	4	35.36	34.95	-3	6,498	-0.05%
2021/10/14	2	34.30	1	34.35	34.05	1	6,485	0.02%
2021/10/13	3	33.93	0	0.00	33.95	3	6,504	0.05%
2021/10/12	4	34.35	0	0.00	34.35	4	6,507	0.06%
2021/10/08	2	34.83	0	0.00	34.85	2	6,549	0.03%
2021/10/07	0	0.00	3	35.95	35.95	-3	6,559	-0.05%
2021/10/05	0	0.00	3	34.77	35.00	-3	6,642	-0.05%
2021/10/04	3	34.00	2	34.85	33.95	1	6,662	0.02%
2021/10/01	4	35.58	1	36.45	34.90	3	6,716	0.04%
2021/09/29	3	37.12	25	37.18	36.65	-22	6,833	-0.32%
2021/09/28	0	0.00	1	38.55	38.35	-1	6,804	-0.01%
2021/09/27	2	38.50	4	38.29	37.85	-2	6,787	-0.03%
2021/09/24	0	0.00	2	37.30	37.10	-2	6,714	-0.03%
2021/09/23	0	0.00	5	36.72	36.95	-5	6,777	-0.07%
2021/09/22	1	35.95	20	36.22	36.15	-19	6,928	-0.27%
2021/09/17	33	38.40	3	38.40	37.40	30	7,059	0.42%
2021/09/16	1	38.40	3	37.85	38.40	-2	6,981	-0.03%
2021/09/14	22	36.93	24	37.70	36.90	-2	6,957	-0.03%
2021/09/13	6	37.27	8	36.86	37.85	-2	6,938	-0.03%
2021/09/10	2	34.80	0	0.00	34.85	2	6,933	0.03%
2021/09/07	5	34.72	0	0.00	34.70	5	7,448	0.07%
2021/09/03	0	0.00	2	35.98	36.00	-2	8,170	-0.02%
2021/09/02	1	35.80	0	0.00	35.55	1	8,282	0.01%
2021/09/01	0	0.00	0.3	36.12	36.05	-0.3	8,516	0.00%
2021/08/31	0	0.00	0.1	35.70	35.55	-0.1	8,541	0.00%
2021/08/26	0	0.00	1	36.15	35.15	-1	8,741	-0.01%
2021/08/25	0	0.00	0.2	36.05	35.75	-0.2	8,821	0.00%
2021/08/24	2	35.55	0.1	35.40	35.25	1.9	9,016	0.02%
2021/08/20	0	0.00	0.1	34.70	34.65	-0.1	9,169	0.00%
2021/08/19	1	35.60	0	0.00	34.65	1	9,207	0.01%
2021/08/17	1	35.90	0	0.00	35.35	1	9,273	0.01%
2021/08/16	0	0.00	5	37.15	36.40	-5	9,332	-0.05%
2021/08/13	3	37.13	0.3	37.25	37.00	2.8	9,400	0.03%
2021/08/11	5.1	38.00	2	38.55	37.80	3.1	9,679	0.03%
2021/08/10	1	38.90	1	39.30	38.90	0	9,767	0.00%
2021/08/09	5	38.77	2	39.33	38.60	3	9,968	0.03%
2021/08/06	4.1	41.08	1	42.00	40.35	3.1	10,073	0.03%
2021/08/05	5.2	41.80	2	41.95	41.90	3.2	10,230	0.03%
2021/08/04	4.2	41.16	14	41.58	41.55	-9.8	10,568	-0.09%
2021/08/03	4.4	40.41	6	40.70	41.45	-1.6	10,726	-0.01%
2021/07/30	0.1	38.90	5	38.64	39.25	-4.9	10,549	-0.05%
2021/07/29	0	0.00	9	37.47	37.90	-9	10,492	-0.09%
2021/07/28	3	36.40	0	0.00	35.35	3	10,650	0.03%
2021/07/27	4	37.28	0	0.00	36.75	4	11,139	0.04%
2021/07/26	2	37.50	6	37.69	38.00	-4	11,536	-0.03%
2021/07/23	0	0.00	2	37.33	37.20	-2	11,968	-0.02%
2021/07/20	7	36.97	6	37.15	36.85	1	13,624	0.01%
2021/07/16	1	37.55	0	0.00	37.60	1	14,660	0.01%
2021/07/15	0	0.00	1	37.95	38.05	-1	15,033	-0.01%
2021/07/14	1	37.10	0	0.00	36.60	1	15,345	0.01%
2021/07/13	20	37.65	0	0.00	37.40	20	16,141	0.12%
2021/07/09	0	0.00	2	38.08	37.80	-2	17,653	-0.01%
2021/07/08	34	37.83	3	38.95	37.95	31	17,835	0.17%
2021/07/07	8	38.56	8	39.05	38.15	0	18,004	0.00%
2021/07/06	3	38.68	0	0.00	38.30	3	18,135	0.02%
2021/07/05	0	0.00	3	39.88	39.75	-3	18,084	-0.02%
2021/07/02	0	0.00	1	39.10	38.85	-1	18,091	-0.01%
2021/07/01	2	38.53	1	38.45	38.45	1	18,302	0.01%
2021/06/30	0	0.00	3	39.62	39.30	-3	18,294	-0.02%
2021/06/29	11	39.42	0	0.00	39.20	11	18,468	0.06%
2021/06/28	6	41.08	25	41.50	41.05	-19	18,540	-0.10%
2021/06/25	4	40.74	2	41.00	40.50	2	18,401	0.01%
2021/06/24	12	41.11	6	41.02	40.85	6	18,544	0.03%
2021/06/23	1	40.40	8	40.46	40.80	-7	18,455	-0.04%
2021/06/22	13	39.96	5	41.15	39.50	8	18,352	0.04%
2021/06/21	5	39.02	9	40.15	40.35	-4	18,246	-0.02%
2021/06/18	28	40.97	17	40.45	39.95	11	18,080	0.06%
2021/06/17	3	39.58	5	40.09	40.60	-2	17,986	-0.01%
2021/06/16	8	40.74	1	40.40	40.10	7	17,926	0.04%
2021/06/15	6	41.63	10	41.15	41.95	-4	17,718	-0.02%
2021/06/11	5	39.24	6	39.46	40.00	-1	17,336	-0.01%
2021/06/10	0	0.00	1	37.75	38.15	-1	17,007	-0.01%
2021/06/09	1	37.30	5.1	37.61	37.20	-4.1	16,904	-0.02%
2021/06/08	1	35.80	7	36.20	36.30	-6	16,667	-0.04%
2021/06/07	8	35.51	0	0.00	35.85	8	16,735	0.05%
2021/06/04	2	36.68	0	36.93	36.65	2	16,664	0.01%
2021/06/03	0	0.00	4	37.06	37.25	-4	16,671	-0.02%
2021/06/02	2	36.48	0	0.00	36.40	2	16,689	0.01%
2021/06/01	58	37.28	7	38.21	37.25	51	16,592	0.31%
2021/05/31	1	36.80	6	36.96	37.05	-5	16,440	-0.03%
2021/05/28	3	36.82	0	0.00	36.40	3	16,429	0.02%
2021/05/27	0	0.00	3	36.08	36.20	-3	16,365	-0.02%
2021/05/26	0	0.00	5	35.91	35.75	-5	16,338	-0.03%
2021/05/24	2	35.08	6	35.62	35.25	-4	16,189	-0.02%
2021/05/21	0	0.00	1	34.60	34.65	-1	16,131	-0.01%
2021/05/20	1	34.25	0	0.00	33.70	1	16,144	0.01%
2021/05/19	1	33.90	5	33.60	34.25	-4	15,972	-0.03%
2021/05/18	8	33.80	9	33.55	34.25	-1	15,837	-0.01%
2021/05/17	7	32.08	8	33.58	32.10	-1	15,722	-0.01%
2021/05/14	5	34.50	1	36.05	34.50	4	15,490	0.03%
2021/05/13	8	35.21	2	35.90	35.05	6	15,242	0.04%
2021/05/12	7	36.74	6	39.11	36.25	1	14,940	0.01%
2021/05/11	11	38.35	2	39.08	38.00	9	14,462	0.06%
2021/05/10	11	40.82	2	40.80	40.55	9	14,152	0.06%
2021/05/07	0	0.00	6	40.73	40.50	-6	14,117	-0.04%
2021/05/06	5	39.66	9	40.43	39.65	-4	13,953	-0.03%
2021/05/05	13	39.99	2	41.45	39.45	11	13,762	0.08%
2021/05/04	15	41.03	5	41.42	40.60	10	13,491	0.07%
2021/05/03	3	42.52	6	42.81	42.15	-3	12,947	-0.02%
2021/04/29	6	41.86	4	43.64	41.60	2	12,558	0.02%
2021/04/28	28	43.24	13	44.68	43.10	15	12,112	0.12%
2021/04/27	7	42.90	6	43.12	43.15	1	11,739	0.01%
2021/04/26	8	45.01	28	44.66	44.70	-20	11,342	-0.18%
2021/04/23	10	41.80	41	40.71	41.80	-31	10,462	-0.30%
2021/04/22	38	39.55	2	38.73	38.00	36	9,884	0.36%
2021/04/21	4	40.74	7.5	41.16	40.60	-3.5	9,433	-0.04%
2021/04/20	23	39.17	1	38.70	39.95	22	9,050	0.24%
2021/04/19	5	40.54	18.1	40.43	40.10	-13.1	8,710	-0.15%
2021/04/16	7	38.31	21	38.33	39.45	-14	7,903	-0.18%
2021/04/15	18.2	35.90	4	35.00	35.90	14.2	7,040	0.20%
2021/04/14	30	32.91	3.2	32.74	32.65	26.8	6,352	0.42%
2021/04/13	4	33.52	14	33.44	33.10	-10	6,203	-0.16%
2021/04/12	2	32.70	7	32.62	32.80	-5	5,987	-0.08%
2021/04/09	0	0.00	23	31.28	31.50	-23	5,789	-0.40%
2021/04/08	0	31.90	100	31.60	31.45	-100	5,763	-1.74%
2021/04/07	111	31.47	4	31.95	31.45	107	5,728	1.87%	大買/鉅額交易
2021/04/01	12.1	31.25	4	31.39	31.20	8.1	5,507	0.15%
2021/03/31	1	30.75	6	30.79	30.85	-5	5,291	-0.09%
2021/03/30	0	0.00	2.5	29.70	29.70	-2.5	5,047	-0.05%
2021/03/29	2	29.50	4	29.80	29.70	-2	5,032	-0.04%
2021/03/25	0	0.00	1	29.15	28.90	-1	4,959	-0.02%
2021/03/24	0	0.00	1	29.25	29.05	-1	5,108	-0.02%
2021/03/19	0	0.00	3	28.60	29.10	-3	5,107	-0.06%
2021/03/18	0	0.00	1	28.70	28.55	-1	5,078	-0.02%
2021/03/17	3	28.80	0	0.00	28.50	3	5,164	0.06%
2021/03/16	0	0.00	6	28.92	28.80	-6	5,284	-0.11%
2021/03/15	0	0.00	3	28.63	28.70	-3	5,431	-0.06%
2021/03/09	1	27.90	0	0.00	28.05	1	5,996	0.02%
2021/03/08	2	27.93	0	0.00	28.10	2	6,033	0.03%
2021/03/05	22	28.60	4	28.50	28.55	18	6,024	0.30%
2021/03/04	83	28.93	0	0.00	28.80	83	6,133	1.35%
2021/02/26	20	28.75	0	0.00	29.00	20	6,252	0.32%
2021/02/25	0	0.00	1	29.15	29.15	-1	6,251	-0.02%
2021/02/24	20	28.80	0	0.00	28.75	20	6,335	0.32%
2021/02/23	20	29.00	0	0.00	29.05	20	6,537	0.31%
2021/02/22	2	29.40	1	29.10	29.35	1	6,546	0.02%
2021/02/19	0	0.00	4	28.35	28.30	-4	6,546	-0.06%
2021/02/18	1	28.40	0	0.00	28.60	1	6,541	0.02%
2021/02/05	1	28.00	1	28.15	28.00	0	6,498	0.00%
2021/02/04	1	28.55	0	0.00	28.15	1	6,480	0.02%
2021/02/02	0	0.00	1	28.20	28.30	-1	6,595	-0.02%
2021/01/27	0.1	28.25	0	0.00	28.20	0.1	6,506	0.00%
2021/01/26	2	28.03	1	28.00	28.00	1	6,491	0.02%
2021/01/25	7	28.22	1	28.25	28.25	6	6,474	0.09%
2021/01/22	1	27.80	0	0.00	27.85	1	6,458	0.02%
2021/01/21	1	28.50	0	0.00	28.00	1	6,408	0.02%
2021/01/20	5	28.05	3	28.55	28.30	2	6,375	0.03%
2021/01/18	2	29.20	0	0.00	29.40	2	6,285	0.03%
2021/01/15	2	29.63	0	0.00	29.80	2	6,253	0.03%
2021/01/14	0	0.00	1	30.50	30.10	-1	6,205	-0.02%
2021/01/13	2	29.70	2	29.90	29.75	0	6,175	0.00%
2021/01/12	0	0.00	2	29.55	29.40	-2	6,141	-0.03%
2021/01/11	4	29.85	10	30.00	30.10	-6	6,098	-0.10%
2021/01/08	3	29.65	3	29.77	29.55	0	6,060	0.00%
2021/01/06	2	30.28	2	30.55	30.00	0	5,955	0.00%
2021/01/05	4	30.81	0	0.00	30.85	4	5,853	0.07%
2021/01/04	0	0.00	3	31.25	31.40	-3	5,805	-0.05%
2020/12/31	1	31.20	0	0.00	30.75	1	5,767	0.02%
2020/12/30	2	31.45	0	0.00	31.25	2	5,816	0.03%
2020/12/29	2	31.45	1	31.45	31.30	1	5,781	0.02%
2020/12/28	1	31.35	4	31.10	31.20	-3	5,705	-0.05%
2020/12/25	1	30.75	21	30.79	30.55	-20	5,630	-0.36%
2020/12/23	3	30.12	0	0.00	30.30	3	5,603	0.05%
2020/12/22	4	30.48	1	30.80	30.05	3	5,630	0.05%
2020/12/21	5	30.70	0	0.00	30.70	5	5,620	0.09%
2020/12/18	0	0.00	2	32.00	31.35	-2	5,590	-0.04%
2020/12/17	4	31.28	0	0.00	31.20	4	5,477	0.07%
2020/12/14	1	31.45	1	31.30	31.45	0	5,418	0.00%
2020/12/11	1	30.90	0	0.00	30.90	1	5,397	0.02%
2020/12/10	2	31.78	0	0.00	31.60	2	5,361	0.04%
2020/12/09	6	32.22	8	32.00	32.45	-2	5,222	-0.04%
2020/12/08	1	32.35	2	32.40	31.80	-1	5,085	-0.02%
2020/12/07	2	31.35	4.1	31.34	31.70	-2.1	5,005	-0.04%
2020/12/04	0	0.00	0.1	31.55	31.30	-0.1	4,944	0.00%
2020/12/03	3	32.10	12	31.90	32.05	-9	4,829	-0.19%
2020/12/02	2	31.43	102	31.26	31.50	-100	4,736	-2.11%	大賣/
2020/11/30	0	0.00	2	31.25	31.30	-2	4,715	-0.04%
2020/11/27	1	31.25	1	31.15	31.00	0	4,718	0.00%
2020/11/26	0	0.00	1	30.85	30.95	-1	4,708	-0.02%
2020/11/25	1	31.00	12	30.85	30.60	-11	4,826	-0.23%
2020/11/24	0	0.00	2	30.23	30.10	-2	4,702	-0.04%
2020/11/23	100.1	30.45	0	0.00	30.25	100.1	4,833	2.07%
2020/11/20	1	30.30	3	30.42	30.45	-2	4,811	-0.04%
2020/11/18	12	29.32	0	0.00	29.40	12	4,566	0.26%
2020/11/16	2	28.55	0	0.00	28.55	2	4,604	0.04%
2020/11/06	0	0.00	3	28.95	28.80	-3	4,597	-0.07%
2020/10/29	0	0.00	8	28.70	28.80	-8	5,076	-0.16%
2020/10/27	0	0.00	1	29.30	29.25	-1	5,119	-0.02%
2020/10/19	0	0.00	1	29.05	28.80	-1	5,572	-0.02%
2020/10/16	0	0.00	10	28.85	28.60	-10	5,630	-0.18%
2020/10/14	3	29.50	0	0.00	29.45	3	5,784	0.05%
2020/10/12	2	29.30	0	0.00	29.20	2	5,949	0.03%
2020/09/28	0	0.00	2	28.50	28.45	-2	6,627	-0.03%
2020/09/25	12	28.41	1	28.10	28.35	11	6,782	0.16%
2020/09/24	1	28.70	0	0.00	28.35	1	6,839	0.01%
2020/09/23	0	0.00	1	29.40	29.30	-1	6,911	-0.01%
2020/09/22	3	29.83	2	29.85	29.60	1	7,288	0.01%
2020/09/21	2	30.15	5	30.25	30.15	-3	7,600	-0.04%
2020/09/18	1	30.10	3	30.20	30.10	-2	7,613	-0.03%
2020/09/17	2	30.25	10	30.50	30.25	-8	7,653	-0.10%
2020/09/16	0	0.00	1	30.90	30.50	-1	7,675	-0.01%
2020/09/15	2	30.70	0	0.00	30.70	2	7,687	0.03%
2020/09/14	0.4	30.55	0	0.00	30.45	0.4	7,913	0.01%
2020/09/11	2	30.20	17	30.17	30.25	-15	8,004	-0.19%
2020/09/08	0	0.00	3	30.68	30.45	-3	8,310	-0.04%
2020/09/07	4	31.40	2.3	31.30	31.00	1.7	8,379	0.02%
2020/09/04	5	30.00	1	30.50	30.60	4	8,293	0.05%
2020/09/03	0	0.00	31	30.75	30.55	-31	8,287	-0.37%
2020/09/02	11	30.84	6	31.07	30.80	5	8,260	0.06%
2020/09/01	0	0.00	3	30.55	30.45	-3	8,207	-0.04%
2020/08/31	21	30.75	12	30.97	30.10	9	8,182	0.11%
2020/08/28	0	0.00	3	29.95	30.00	-3	8,058	-0.04%
2020/08/27	32	30.34	10	30.09	29.80	22	8,063	0.27%
2020/08/26	2	29.00	2	29.85	30.05	0	7,941	0.00%
2020/08/25	0	0.00	1	29.05	28.95	-1	7,929	-0.01%
2020/08/24	1	28.75	0	0.00	28.90	1	7,983	0.01%
2020/08/21	1	28.80	1	28.50	28.80	0	8,070	0.00%
2020/08/20	2	28.00	1	28.10	28.10	1	8,171	0.01%
2020/08/19	1	29.75	1	29.90	29.40	0	8,176	0.00%
2020/08/18	16	29.83	0	0.00	29.75	16	8,281	0.19%
2020/08/17	2	30.20	0	0.00	30.20	2	8,289	0.02%
2020/08/14	0	0.00	3	30.05	30.00	-3	8,261	-0.04%
2020/08/12	2	29.93	1	30.15	29.75	1	8,262	0.01%
2020/08/11	2	30.30	0	0.00	30.15	2	8,251	0.02%
2020/08/10	2	30.63	3	30.35	30.45	-1	8,272	-0.01%
2020/08/07	4	30.15	0	0.00	30.10	4	8,296	0.05%
2020/08/06	3.3	31.07	5	31.35	31.05	-1.7	8,239	-0.02%
2020/08/05	2	30.25	0	0.00	30.25	2	8,120	0.02%
2020/08/04	4	30.68	2	30.40	30.35	2	8,116	0.02%
2020/07/31	1	29.70	0	0.00	29.90	1	8,109	0.01%
2020/07/30	6	30.02	0.9	30.00	29.90	5.1	8,131	0.06%
2020/07/28	7	29.24	1	29.05	28.95	6	8,104	0.07%
2020/07/27	0	0.00	2	30.58	30.05	-2	8,020	-0.02%
2020/07/23	0	0.00	1	30.95	30.90	-1	7,898	-0.01%
2020/07/22	0	0.00	1	31.40	31.25	-1	7,899	-0.01%
2020/07/21	1	31.30	5	31.40	31.20	-4	7,864	-0.05%
2020/07/20	0	0.00	1	31.40	31.50	-1	7,808	-0.01%
2020/07/17	2	30.68	1	31.00	31.00	1	7,761	0.01%
2020/07/16	0	0.00	2	31.38	31.15	-2	7,761	-0.03%
2020/07/15	1	30.90	1	31.40	30.70	0	7,708	0.00%
2020/07/14	3	30.98	0	0.00	31.00	3	7,806	0.04%
2020/07/10	3	31.77	0	0.00	31.30	3	7,843	0.04%
2020/07/08	2	33.50	2	33.85	33.45	0	7,696	0.00%
2020/07/07	8	33.09	6	33.42	32.95	2	7,652	0.03%
2020/07/06	10	33.25	12	33.14	33.10	-2	7,565	-0.03%
2020/07/02	18	32.61	0	0.00	32.50	18	7,536	0.24%
2020/07/01	0	0.00	11	33.00	32.35	-11	7,466	-0.15%
2020/06/30	3	32.33	8	32.38	33.15	-5	7,086	-0.07%
2020/06/29	3	30.22	1	30.40	30.15	2	6,816	0.03%
2020/06/23	2	30.45	2	30.75	30.60	0	6,858	0.00%
2020/06/22	0	0.00	2	30.60	30.50	-2	6,869	-0.03%
2020/06/18	1	30.65	1	30.75	30.80	0	6,746	0.00%
2020/06/17	0	0.00	13	30.95	30.75	-13	6,739	-0.19%
2020/06/15	1	29.20	0	0.00	29.70	1	7,172	0.01%
2020/06/12	4	28.93	1	28.85	29.15	3	7,177	0.04%
2020/06/11	1	30.50	1	29.90	29.85	0	7,204	0.00%
2020/06/10	3	30.03	3	30.25	30.05	0	7,285	0.00%
2020/06/09	2	30.15	0	0.00	30.15	2	7,462	0.03%
2020/06/08	2	30.45	17	30.58	30.45	-15	7,598	-0.20%
2020/06/05	7	30.19	1	30.15	30.15	6	7,587	0.08%
2020/06/04	0	0.00	2	30.38	30.20	-2	7,633	-0.03%
2020/06/03	6	30.05	1	30.20	30.15	5	7,707	0.06%
2020/06/02	10	30.08	1	30.05	30.00	9	7,759	0.12%
2020/06/01	5	30.47	1	30.50	30.55	4	7,836	0.05%
2020/05/29	0	0.00	1	30.00	30.50	-1	7,867	-0.01%
2020/05/28	1	29.60	0	0.00	29.60	1	8,077	0.01%
2020/05/27	0	0.00	1	30.55	30.70	-1	8,086	-0.01%
2020/05/26	7	30.01	1	30.00	30.00	6	8,123	0.07%
2020/05/25	1	29.35	2	29.30	29.50	-1	8,136	-0.01%
2020/05/22	1	28.55	0	0.00	28.10	1	8,028	0.01%
2020/05/21	0.4	29.15	0	0.00	28.80	0.4	8,024	0.01%
2020/05/18	0	0.00	2	28.40	27.95	-2	8,078	-0.02%
2020/05/15	2	28.55	5	28.58	28.30	-3	8,076	-0.04%
2020/05/14	3	28.77	159	28.20	28.20	-156	8,040	-1.94%	大賣/鉅額交易
2020/05/13	1	29.20	0	0.00	29.15	1	7,992	0.01%
2020/05/12	0	0.00	4	28.93	29.10	-4	7,979	-0.05%
2020/05/11	0	0.00	1	29.10	28.90	-1	7,968	-0.01%
2020/05/07	5	28.76	7	28.94	29.10	-2	7,925	-0.03%
2020/05/06	4	29.98	0	0.00	29.70	4	7,842	0.05%
2020/05/04	1	29.40	5	29.25	29.25	-4	7,814	-0.05%
2020/04/30	1	29.95	0	0.00	30.00	1	7,805	0.01%
2020/04/28	3	30.08	0	0.00	29.95	3	7,869	0.04%
2020/04/27	0	0.00	3	30.05	30.00	-3	7,955	-0.04%
2020/04/24	0	0.00	3	29.30	29.15	-3	7,894	-0.04%
2020/04/22	0	0.00	1	28.75	28.60	-1	7,870	-0.01%
2020/04/21	0	0.00	5	29.90	28.80	-5	7,852	-0.06%
2020/04/20	2	30.00	0	0.00	30.05	2	7,769	0.03%
2020/04/17	1	30.00	6	30.54	30.05	-5	7,769	-0.06%
2020/04/16	6	31.20	10	31.26	31.20	-4	7,613	-0.05%
2020/04/15	15	31.61	5	31.80	31.20	10	7,598	0.13%
2020/04/13	3	30.60	0	0.00	30.60	3	7,578	0.04%
2020/04/10	0	0.00	99	30.10	30.40	-99	7,528	-1.32%
2020/04/09	3	30.32	0	0.00	29.70	3	7,544	0.04%
2020/04/08	0	0.00	10	30.08	30.35	-10	7,478	-0.13%
2020/04/07	2	29.05	6	29.18	29.25	-4	7,348	-0.05%
2020/04/06	3	29.28	0	0.00	29.35	3	7,284	0.04%
2020/04/01	0	0.00	2	28.45	28.90	-2	7,353	-0.03%
2020/03/31	4	28.94	0	0.00	28.40	4	7,422	0.05%
2020/03/27	2	29.15	10	29.12	27.95	-8	7,509	-0.11%
2020/03/26	37	28.53	2	28.65	28.85	35	7,909	0.44%
2020/03/25	12	29.13	0	0.00	28.90	12	8,151	0.15%
2020/03/24	1	28.45	0	0.00	28.40	1	8,194	0.01%
2020/03/23	1	27.60	2	28.00	27.70	-1	8,536	-0.01%
2020/03/20	3	29.85	4	29.78	29.45	-1	8,940	-0.01%
2020/03/19	9	27.23	6	26.97	28.40	3	9,253	0.03%
2020/03/18	63	28.11	0	0.00	26.95	63	8,872	0.71%
2020/03/17	60	26.40	1	27.40	26.95	59	9,000	0.66%
2020/03/16	8	28.68	71	29.68	27.00	-63	8,874	-0.71%
2020/03/13	77	29.00	5	29.07	29.75	72	8,709	0.83%
2020/03/12	4	32.23	135	33.34	32.10	-131	8,506	-1.54%	大賣/鉅額交易
2020/03/11	3	34.90	0	0.00	34.85	3	8,348	0.04%
2020/03/10	5	34.96	13	34.98	35.80	-8	8,328	-0.10%
2020/03/09	12	36.45	8	36.93	35.60	4	8,248	0.05%
2020/03/06	22	37.17	2	37.55	37.55	20	8,123	0.25%
2020/03/05	4	37.86	3	38.00	36.90	1	8,060	0.01%
2020/03/04	1	36.80	0	0.00	37.65	1	7,951	0.01%
2020/03/03	10	37.42	10	37.88	37.45	0	7,867	0.00%
2020/03/02	3	36.07	4	35.45	36.40	-1	7,673	-0.01%
2020/02/27	5	35.58	0	0.00	35.00	5	7,547	0.07%
2020/02/26	120	36.00	0	0.00	36.50	120	7,373	1.63%	大買/鉅額交易
2020/02/24	0	0.00	1	34.95	34.90	-1	7,183	-0.01%
2020/02/20	0	0.00	2	35.05	35.30	-2	7,060	-0.03%
2020/02/19	1	34.75	0	0.00	34.70	1	7,049	0.01%
2020/02/17	0	0.00	11	34.48	34.60	-11	7,086	-0.16%
2020/02/14	0	0.00	3	34.57	34.40	-3	7,082	-0.04%
2020/02/13	0	0.00	1	34.75	34.15	-1	7,087	-0.01%
2020/02/12	1	34.25	2	34.30	34.15	-1	7,121	-0.01%
2020/02/11	0	0.00	3	33.88	34.00	-3	7,123	-0.04%
2020/02/10	2	32.75	3	33.23	33.05	-1	7,237	-0.01%
2020/02/07	2	33.38	5	33.55	33.35	-3	7,243	-0.04%
2020/02/06	2	34.05	2	34.18	34.20	0	7,237	0.00%
2020/02/05	12	33.60	2	34.00	33.60	10	7,244	0.14%
2020/02/04	0	0.00	2	33.45	33.50	-2	7,220	-0.03%
2020/02/03	1	33.00	0	0.00	33.00	1	7,249	0.01%
2020/01/31	0	0.00	3	35.05	34.25	-3	7,189	-0.04%
2020/01/30	12	34.45	6	34.73	34.20	6	7,193	0.08%
2020/01/17	0	0.00	1	38.00	37.80	-1	7,229	-0.01%
2020/01/16	0	0.00	2	37.58	37.70	-2	7,309	-0.03%
2020/01/15	3	37.42	2	37.98	37.35	1	7,445	0.01%
2020/01/13	1	37.15	7	37.41	37.50	-6	7,430	-0.08%
2020/01/10	0	0.00	2	36.53	36.65	-2	7,450	-0.03%
2020/01/09	1	36.65	9	36.74	36.95	-8	7,461	-0.11%
2020/01/08	8	36.38	12	36.40	36.15	-4	7,466	-0.05%
2020/01/07	11	37.25	2	37.50	37.00	9	7,476	0.12%
2020/01/06	0	0.00	2	38.48	38.20	-2	7,443	-0.03%
2020/01/03	1	38.05	3	38.45	38.15	-2	7,509	-0.03%
2020/01/02	4	38.45	0	0.00	38.35	4	7,550	0.05%
2019/12/31	1	38.45	8	38.64	38.45	-7	7,597	-0.09%
2019/12/30	6	38.34	5	38.49	38.35	1	7,685	0.01%
2019/12/27	7	38.76	17	38.88	38.50	-10	7,650	-0.13%
2019/12/26	16	38.46	0	0.00	38.40	16	7,510	0.21%
2019/12/25	2	39.03	15	39.44	38.90	-13	7,446	-0.17%
2019/12/24	18	38.97	0	0.00	38.75	18	7,452	0.24%
2019/12/23	26	39.36	12	40.10	39.20	14	7,343	0.19%
2019/12/20	6	38.73	7	38.98	39.00	-1	6,899	-0.01%
2019/12/19	2	38.00	3	38.48	38.50	-1	6,622	-0.02%
2019/12/18	11	38.79	7	38.99	38.10	4	6,490	0.06%
2019/12/17	11	38.03	2	38.53	38.00	9	6,134	0.15%
2019/12/16	18	37.74	43	38.25	39.10	-25	5,802	-0.43%
2019/12/13	2	35.68	1.1	36.20	35.55	0.9	5,577	0.02%
2019/12/12	12	36.99	15	36.99	36.40	-3	5,540	-0.05%
2019/12/09	1.7	35.12	0	0.00	35.10	1.7	5,418	0.03%
2019/12/06	0	0.00	1	36.00	35.50	-1	5,434	-0.02%
2019/12/05	0	0.00	7	35.66	35.85	-7	5,489	-0.13%
2019/12/04	2	35.15	0.2	35.15	35.15	1.8	5,506	0.03%
2019/12/03	0	0.00	1	35.45	35.45	-1	5,542	-0.02%
2019/11/29	1	35.05	0	0.00	35.05	1	5,542	0.02%
2019/11/28	9	35.53	0	0.00	35.35	9	5,538	0.16%
2019/11/27	18.1	36.09	12	36.08	35.90	6.1	5,556	0.11%
2019/11/26	2	35.20	2	35.23	35.20	0	5,461	0.00%
2019/11/25	0	0.00	2	35.18	35.00	-2	5,473	-0.04%
2019/11/21	0	0.00	1	34.60	34.75	-1	5,528	-0.02%
2019/11/20	1	34.65	0	0.00	34.75	1	5,526	0.02%
2019/11/18	0	0.00	1	35.45	35.50	-1	5,514	-0.02%
2019/11/15	2	34.85	0	0.00	34.85	2	5,509	0.04%
2019/11/14	0	0.00	6	34.36	34.35	-6	5,518	-0.11%
2019/11/13	2	35.03	1	35.15	34.95	1	5,520	0.02%
2019/11/12	0	0.00	1	35.05	35.05	-1	5,576	-0.02%
2019/11/11	10	34.90	0	0.00	34.65	10	5,626	0.18%
2019/11/07	10	35.86	15	35.84	36.10	-5	5,692	-0.09%
2019/11/06	8	37.09	0	0.00	36.90	8	5,686	0.14%
2019/11/05	3	37.50	9	37.73	37.50	-6	5,984	-0.10%
2019/11/04	0	0.00	1	37.45	37.30	-1	6,019	-0.02%
2019/11/01	3	36.80	4	37.25	37.30	-1	6,039	-0.02%
2019/10/31	5	37.07	0	0.00	36.80	5	6,132	0.08%
2019/10/30	1	37.50	2	38.00	37.50	-1	6,142	-0.02%
2019/10/29	2	37.43	1	38.35	37.50	1	6,135	0.02%
2019/10/28	7	38.03	3	38.97	37.90	4	6,209	0.06%
2019/10/25	1	38.55	12	38.80	38.75	-11	6,201	-0.18%
2019/10/24	0	0.00	3	39.00	39.25	-3	6,162	-0.05%
2019/10/23	12	38.53	7	38.86	38.50	5	6,182	0.08%
2019/10/22	0	0.00	17	38.30	38.00	-17	6,083	-0.28%
2019/10/21	1	37.75	0	0.00	38.10	1	6,093	0.02%
2019/10/18	2	38.30	2	38.58	37.90	0	6,115	0.00%
2019/10/17	1	37.60	2	38.10	38.10	-1	6,146	-0.02%
2019/10/16	3	37.68	1	37.95	37.50	2	6,336	0.03%
2019/10/15	7	38.33	0	0.00	37.95	7	6,533	0.11%
2019/10/14	4	38.15	7	38.36	38.25	-3	6,572	-0.05%
2019/10/09	6	37.84	6	38.15	37.70	0	6,532	0.00%
2019/10/08	0	0.00	2	38.03	38.25	-2	6,479	-0.03%
2019/10/07	4	37.88	8	37.75	37.50	-4	6,469	-0.06%
2019/10/04	4	36.90	7	37.54	36.85	-3	6,431	-0.05%
2019/10/03	1	36.35	6	36.28	36.45	-5	6,430	-0.08%
2019/10/01	5	36.02	8	36.39	36.15	-3	6,792	-0.04%
2019/09/27	6	35.93	2	36.10	35.50	4	6,765	0.06%
2019/09/26	8	36.91	5	37.04	36.70	3	6,700	0.04%
2019/09/25	13	36.85	0	0.00	36.65	13	6,722	0.19%
2019/09/24	1	37.75	0	0.00	37.60	1	6,712	0.01%
2019/09/23	10	38.06	0	0.00	37.65	10	6,702	0.15%
2019/09/20	2	37.80	17	37.74	37.70	-15	6,702	-0.22%
2019/09/19	13.3	38.13	6	37.59	37.50	7.3	6,640	0.11%
2019/09/18	10	38.31	5	38.73	38.55	5	6,601	0.08%
2019/09/17	1	36.65	6	37.10	36.65	-5	6,243	-0.08%
2019/09/12	2	36.95	0	0.00	37.05	2	6,354	0.03%
2019/09/11	0	0.00	4	36.99	37.25	-4	6,393	-0.06%
2019/09/10	11	36.44	1	35.90	35.85	10	6,314	0.16%
2019/09/09	4	36.78	5	36.74	36.75	-1	6,308	-0.02%
2019/09/06	3	36.05	4	36.31	36.20	-1	6,293	-0.02%
2019/09/05	6	35.73	6	35.50	35.50	0	6,436	0.00%
2019/09/04	0	0.00	5	35.13	35.25	-5	6,445	-0.08%
2019/09/03	1	34.90	1	34.80	34.75	0	6,550	0.00%
2019/09/02	3	34.40	0	0.00	34.90	3	6,591	0.05%
2019/08/30	3	34.95	1	35.00	34.75	2	6,617	0.03%
2019/08/29	2	34.63	0	0.00	34.60	2	6,662	0.03%
2019/08/28	1	34.80	2	34.65	34.75	-1	6,702	-0.01%
2019/08/27	0	0.00	3	34.85	34.40	-3	6,781	-0.04%
2019/08/23	3	34.10	2	34.33	34.10	1	6,811	0.01%
2019/08/21	1	34.00	0	0.00	33.95	1	6,878	0.01%
2019/08/20	1	33.80	1	34.15	33.75	0	6,914	0.00%
2019/08/19	2	33.90	1	34.00	33.95	1	6,963	0.01%
2019/08/16	0	0.00	8	34.18	34.20	-8	6,984	-0.11%
2019/08/15	1	33.00	2	34.00	33.70	-1	7,001	-0.01%
2019/08/14	0	0.00	3	33.33	33.25	-3	7,095	-0.04%
2019/08/13	3	32.72	0	0.00	32.65	3	7,071	0.04%
2019/08/08	3	32.93	0	0.00	32.85	3	7,143	0.04%
2019/08/07	12	33.02	2	33.28	33.00	10	7,184	0.14%
2019/08/06	1	35.20	1	35.90	35.85	0	7,017	0.00%
2019/08/05	2	36.40	0	0.00	36.40	2	7,074	0.03%
2019/08/02	4	36.99	1	37.30	36.80	3	7,279	0.04%
2019/08/01	4	38.24	0	0.00	37.95	4	7,349	0.05%
2019/07/31	2	38.85	2	39.03	38.85	0	7,567	0.00%
2019/07/30	12	39.10	0	0.00	38.75	12	7,993	0.15%
2019/07/26	2	40.05	0	0.00	40.25	2	8,005	0.02%
2019/07/25	0	0.00	13	40.12	40.25	-13	8,165	-0.16%
2019/07/24	1	39.35	1	39.90	39.35	0	8,097	0.00%
2019/07/23	0	0.00	2	39.50	39.50	-2	8,160	-0.02%
2019/07/22	3	39.18	3	39.32	39.25	0	8,204	0.00%
2019/07/19	3	39.28	0	0.00	39.15	3	8,258	0.04%
2019/07/18	8.3	39.76	7	39.89	39.55	1.3	8,268	0.02%
2019/07/17	5	40.34	14	40.31	40.55	-9	8,135	-0.11%
2019/07/16	0	0.00	3	39.68	39.40	-3	8,035	-0.04%
2019/07/15	5	38.79	1	39.05	38.95	4	8,111	0.05%
2019/07/12	6	38.94	0	0.00	38.90	6	8,342	0.07%
2019/07/11	0	0.00	8	39.14	39.20	-8	8,562	-0.09%
2019/07/10	13	38.67	5	38.75	38.65	8	8,614	0.09%
2019/07/09	2	38.65	0	0.00	38.65	2	8,828	0.02%
2019/07/08	12	39.45	14	39.63	39.00	-2	9,049	-0.02%
2019/07/05	1	37.30	2	37.50	37.50	-1	9,086	-0.01%
2019/07/04	3	37.10	2	37.13	37.10	1	10,207	0.01%
2019/07/03	0	0.00	4	36.99	37.00	-4	10,571	-0.04%
2019/07/02	7	37.17	4	37.21	37.35	3	10,901	0.03%
2019/07/01	0	0.00	4	36.96	36.85	-4	11,031	-0.04%
2019/06/28	1	36.55	0	0.00	36.55	1	11,361	0.01%
2019/06/27	2	36.93	0	0.00	36.70	2	11,501	0.02%
2019/06/25	3	36.95	2	37.80	36.75	1	11,834	0.01%
2019/06/24	0	0.00	31	37.40	37.40	-31	11,963	-0.26%
2019/06/21	0	0.00	11	37.20	37.20	-11	12,065	-0.09%
2019/06/20	10	37.25	10	37.50	37.10	0	12,189	0.00%
2019/06/19	0	0.00	4	36.83	37.05	-4	12,635	-0.03%
2019/06/18	4	36.36	0	0.00	36.10	4	12,760	0.03%
2019/06/17	7	36.80	1	36.95	36.50	6	13,098	0.05%
2019/06/14	1	37.00	0	0.00	36.90	1	13,916	0.01%
2019/06/13	33	37.01	16	37.23	36.80	17	14,624	0.12%
2019/06/12	2	36.00	0	0.00	36.25	2	14,754	0.01%
2019/06/11	0	0.00	9.2	36.35	36.00	-9.2	14,900	-0.06%
2019/06/10	1	35.60	2	35.55	35.50	-1	14,813	-0.01%
2019/06/06	0	0.00	1	35.25	34.95	-1	14,843	-0.01%
2019/06/05	3	35.02	2	35.75	34.85	1	14,952	0.01%
2019/06/04	4	35.14	1	35.50	35.15	3	14,982	0.02%
2019/06/03	15	35.20	10	35.32	35.10	5	15,244	0.03%
2019/05/31	0	0.00	11	36.14	36.10	-11	15,195	-0.07%
2019/05/30	1	36.05	2	36.28	36.25	-1	15,280	-0.01%
2019/05/29	2	35.73	1	35.95	35.70	1	15,399	0.01%
2019/05/28	2	36.05	0	0.00	36.05	2	15,485	0.01%
2019/05/27	5	35.98	1	36.80	35.80	4	15,658	0.03%
2019/05/24	7	36.09	3	36.30	36.15	4	16,081	0.02%
2019/05/23	1	35.55	325	35.41	35.65	-324	16,183	-2.00%	大賣/鉅額交易
2019/05/22	6	36.70	0	0.00	36.10	6	16,253	0.04%
2019/05/21	325	35.66	2	35.25	36.65	323	16,356	1.97%	大買/鉅額交易
2019/05/20	3	34.85	4	34.40	34.55	-1	16,304	-0.01%
2019/05/17	3	34.60	0	0.00	34.55	3	16,364	0.02%
2019/05/15	3	36.13	4	36.71	36.70	-1	16,463	-0.01%
2019/05/14	1	34.20	5	35.44	35.65	-4	16,506	-0.02%
2019/05/13	13	36.22	4	35.50	35.40	9	16,473	0.05%
2019/05/10	13	37.10	11	36.45	36.45	2	16,462	0.01%
2019/05/09	14	37.81	1	38.45	37.20	13	16,372	0.08%
2019/05/08	8	38.00	4	38.48	37.50	4	16,549	0.02%
2019/05/07	18	39.29	12	39.62	39.20	6	16,842	0.04%
2019/05/06	4	41.73	0	0.00	41.50	4	16,539	0.02%
2019/05/02	0	0.00	5	43.10	43.05	-5	16,608	-0.03%
2019/04/30	0	0.00	1	41.10	41.80	-1	16,598	-0.01%
2019/04/29	1	40.70	1	41.35	41.20	0	16,873	0.00%
2019/04/26	1	41.60	0	0.00	41.20	1	16,896	0.01%
2019/04/25	2	41.93	1	41.95	42.00	1	17,209	0.01%
2019/04/24	1	42.95	0	0.00	42.45	1	17,234	0.01%
2019/04/23	0	0.00	1	42.60	42.60	-1	17,276	-0.01%
2019/04/22	1	43.75	4	43.33	43.15	-3	17,522	-0.02%
2019/04/19	5	42.83	2	43.15	42.70	3	17,712	0.02%
2019/04/18	17	43.22	10	43.30	42.15	7	17,796	0.04%
2019/04/17	0.3	44.50	0	0.00	44.30	0.3	17,877	0.00%
2019/04/16	95	43.90	7	44.01	44.50	88	17,684	0.50%
2019/04/15	3	43.77	3	44.17	43.90	0	17,630	0.00%
2019/04/12	10	43.97	24	43.88	43.75	-14	17,456	-0.08%
2019/04/11	10	43.64	5	43.36	43.00	5	17,228	0.03%
2019/04/10	24	44.24	33	43.95	44.25	-9	16,912	-0.05%
2019/04/09	9	41.76	90	41.24	42.00	-81	15,995	-0.51%
2019/04/08	15	41.47	5	41.58	40.90	10	15,740	0.06%
2019/04/03	2	40.65	10	40.84	40.45	-8	15,536	-0.05%
2019/04/02	14	41.00	14	41.41	40.80	0	15,407	0.00%
2019/03/29	22	39.95	23	39.99	39.95	-1	14,931	-0.01%
2019/03/28	10	39.52	0	0.00	39.55	10	14,844	0.07%
2019/03/27	0	0.00	2	40.18	39.85	-2	14,968	-0.01%
2019/03/26	1	39.25	2	39.50	39.20	-1	14,863	-0.01%
2019/03/25	17	39.31	10	39.50	38.85	7	14,975	0.05%
2019/03/22	125	40.66	139	41.07	40.60	-14	14,881	-0.09%	大買/大賣/
2019/03/21	1	40.10	2	40.55	40.10	-1	14,527	-0.01%
2019/03/20	2	40.40	20	40.59	40.35	-18	14,483	-0.12%
2019/03/19	60	40.42	11	41.98	39.55	49	14,288	0.34%
2019/03/18	81	39.63	28	39.52	41.15	53	13,620	0.39%
2019/03/15	0	37.55	12	37.59	37.45	-12	13,140	-0.09%
2019/03/14	1	36.75	10	36.87	36.80	-9	12,936	-0.07%
2019/03/13	2	36.48	3	36.30	36.20	-1	13,061	-0.01%
2019/03/12	2	36.25	1	36.05	36.00	1	13,193	0.01%
2019/03/11	11	36.56	9	36.48	36.25	2	13,291	0.02%
2019/03/08	5	35.38	4	35.80	36.00	1	13,536	0.01%
2019/03/07	28	36.01	7	35.94	35.60	21	14,841	0.14%
2019/03/06	3	37.33	1	37.25	37.25	2	15,111	0.01%
2019/03/05	3	37.62	4	37.95	37.50	-1	15,338	-0.01%
2019/03/04	1	37.35	15	37.32	37.90	-14	15,348	-0.09%
2019/02/27	5	36.87	3	37.15	36.80	2	15,395	0.01%
2019/02/26	9	37.79	2	37.45	37.45	7	15,447	0.05%
2019/02/25	23	38.14	15	38.18	38.00	8	15,655	0.05%
2019/02/22	1	37.25	9	37.15	37.10	-8	15,441	-0.05%
2019/02/21	10	36.60	0	0.00	36.55	10	15,576	0.06%
2019/02/20	7	36.94	13	37.35	37.00	-6	15,698	-0.04%
2019/02/19	5	36.56	9	36.65	36.55	-4	15,945	-0.03%
2019/02/18	3	35.78	3	36.27	35.90	0	16,167	0.00%
2019/02/15	13	35.48	6	35.56	35.35	7	16,495	0.04%
2019/02/14	8	36.81	16	36.93	36.50	-8	17,457	-0.05%
2019/02/13	12	36.44	0	0.00	36.20	12	17,620	0.07%
2019/02/12	2	37.10	10	37.31	37.10	-8	17,598	-0.05%
2019/02/11	2	36.80	1	37.30	36.80	1	17,833	0.01%
2019/01/30	7	36.65	1	37.00	36.55	6	17,875	0.03%
2019/01/29	9	37.27	2	37.13	37.00	7	17,804	0.04%
2019/01/28	15	36.99	20	37.02	37.95	-5	17,508	-0.03%
2019/01/25	0	0.00	6	34.79	34.80	-6	17,053	-0.04%
2019/01/24	3	34.47	0	0.00	34.45	3	17,031	0.02%
2019/01/23	0	0.00	3	34.57	34.50	-3	17,032	-0.02%
2019/01/22	1	33.85	1	34.45	34.00	0	16,931	0.00%
2019/01/21	10	34.43	12	34.30	34.10	-2	16,789	-0.01%
2019/01/18	1	33.00	7	32.96	32.95	-6	16,517	-0.04%
2019/01/17	22.1	32.86	19	32.76	32.85	3.1	16,516	0.02%
2019/01/16	28	34.30	6	34.15	34.05	22	16,348	0.13%
2019/01/15	8	33.73	0	0.00	33.80	8	16,294	0.05%
2019/01/14	17.1	34.35	16	33.91	33.60	1.1	16,235	0.01%
2019/01/11	12.1	34.10	28	34.53	33.60	-15.9	15,993	-0.10%
2019/01/10	4	34.71	10	34.73	34.60	-6	15,728	-0.04%
2019/01/09	10	36.17	1	36.10	35.35	9	15,538	0.06%
2019/01/08	0	0.00	12	37.11	37.00	-12	15,237	-0.08%
2019/01/07	6	37.00	2	37.28	36.70	4	15,272	0.03%
2019/01/04	4	35.39	6	35.78	36.50	-2	15,269	-0.01%
2019/01/03	4	36.30	7	36.85	36.10	-3	15,382	-0.02%
2019/01/02	1	35.55	1	35.60	36.10	0	15,459	0.00%
2018/12/28	9	35.22	6	35.07	35.35	3	15,655	0.02%
2018/12/27	0	0.00	1	36.90	36.50	-1	15,552	-0.01%
2018/12/26	13	36.83	9	37.70	36.20	4	15,523	0.03%
2018/12/24	0	0.00	1	36.65	36.60	-1	15,423	-0.01%
2018/12/21	7.1	36.15	5	36.34	36.30	2.1	15,495	0.01%
2018/12/20	13	36.44	6	35.96	35.90	7	15,428	0.05%
2018/12/19	6	38.34	2	38.63	38.15	4	15,382	0.03%
2018/12/18	3	38.77	10	38.87	38.80	-7	15,267	-0.05%
2018/12/17	5	37.86	3	38.58	37.75	2	15,081	0.01%
2018/12/14	5	39.06	4	39.28	38.65	1	14,964	0.01%
2018/12/13	6	38.89	2	38.65	38.90	4	14,878	0.03%
2018/12/12	0	0.00	4	39.85	39.45	-4	14,731	-0.03%
2018/12/11	23	39.62	12	40.09	39.15	11	14,594	0.08%
2018/12/10	21	40.85	12	39.77	39.50	9	14,454	0.06%
2018/12/07	2	42.95	0	0.00	42.80	2	14,188	0.01%
2018/12/06	12	43.18	10	44.53	42.55	2	14,100	0.01%
2018/12/05	15	46.31	17	46.50	46.45	-2	13,891	-0.01%
2018/12/04	4	46.66	2	46.95	46.35	2	13,879	0.01%
2018/12/03	0	0.00	4	46.95	47.25	-4	13,881	-0.03%
2018/11/30	719	47.27	716	45.60	45.55	3	13,493	0.02%	大買/大賣/
2018/11/29	44	46.99	39	47.71	47.00	5	12,082	0.04%
2018/11/28	3	45.05	13	44.40	45.30	-10	11,511	-0.09%
2018/11/27	2	43.15	5	42.37	43.15	-3	11,258	-0.03%
2018/11/23	3	42.18	0	0.00	41.90	3	10,973	0.03%
2018/11/22	23	43.66	20	43.35	42.60	3	10,822	0.03%
2018/11/21	4	42.93	2	42.95	43.00	2	10,409	0.02%
2018/11/20	17	42.39	22	42.99	42.80	-5	10,156	-0.05%
2018/11/19	7	42.91	1	42.00	41.85	6	9,861	0.06%
2018/11/16	11	44.13	7	43.81	43.00	4	9,654	0.04%
2018/11/15	10	43.14	12	42.88	42.90	-2	9,436	-0.02%
2018/11/14	8.5	44.51	9	43.67	43.00	-0.5	9,140	-0.01%
2018/11/13	21	43.38	17	44.62	44.55	4	8,732	0.05%
2018/11/12	9	40.89	14	41.30	42.35	-5	7,639	-0.07%
2018/11/09	19	39.08	17	39.43	38.50	2	7,419	0.03%
2018/11/08	42	38.99	44	39.30	39.10	-2	7,418	-0.03%
2018/11/07	1	34.95	2	36.20	37.15	-1	7,128	-0.01%
2018/11/06	1	34.25	0	0.00	33.80	1	7,101	0.01%
2018/11/05	1	35.20	0	0.00	34.85	1	7,288	0.01%
2018/11/02	7	35.59	20.6	35.62	35.70	-13.6	7,240	-0.19%
2018/11/01	8	35.05	4	34.48	34.90	4	7,135	0.06%
2018/10/31	1	33.90	4	33.74	33.60	-3	7,146	-0.04%
2018/10/30	0	0.00	9	32.44	32.70	-9	7,060	-0.13%
2018/10/29	5	31.66	0	0.00	31.70	5	6,981	0.07%
2018/10/25	0.3	32.40	1	32.15	31.70	-0.7	6,878	-0.01%
2018/10/24	33	33.82	31	34.76	33.40	2	6,787	0.03%
2018/10/23	20	33.15	20	33.50	33.00	0	6,567	0.00%
2018/10/22	0	0.00	2	33.45	33.80	-2	6,553	-0.03%
2018/10/15	5	30.90	0	0.00	32.10	5	6,185	0.08%
2018/10/11	13.2	30.69	7	30.59	30.40	6.2	6,168	0.10%
2018/10/09	5.1	34.28	9	34.27	33.75	-3.9	5,982	-0.07%
2018/10/08	77	36.13	62	35.27	35.50	15	5,802	0.26%
2018/10/05	1	37.05	10	37.10	38.40	-9	5,547	-0.16%
2018/10/03	6	39.03	2	39.90	38.90	4	5,353	0.07%
2018/09/27	3	42.13	5	42.24	42.20	-2	5,235	-0.04%
2018/09/26	6	43.38	3	43.17	43.05	3	5,288	0.06%
2018/09/12	0	0.00	2	38.68	39.30	-2	5,099	-0.04%
2018/09/11	0	0.00	0.6	39.00	38.80	-0.6	5,147	-0.01%
2018/09/10	8.1	37.99	2	39.05	37.20	6.1	5,086	0.12%
2018/09/07	4	39.93	9	40.42	39.90	-5	5,012	-0.10%
2018/09/06	0	0.00	1.5	42.72	42.70	-1.5	4,873	-0.03%
2018/09/04	0	0.00	1	44.00	44.35	-1	4,910	-0.02%
2018/09/03	4	43.90	0	0.00	43.45	4	4,930	0.08%
2018/08/29	0	0.00	1	45.10	44.65	-1	5,025	-0.02%
2018/08/28	2	44.20	2	44.30	44.40	0	5,106	0.00%
2018/08/23	0	0.00	1	44.15	44.15	-1	5,221	-0.02%
2018/08/22	3	44.82	4	44.44	44.35	-1	5,244	-0.02%
2018/08/20	0	0.00	1	42.10	42.10	-1	5,034	-0.02%
2018/08/17	10	43.83	4	43.98	43.20	6	5,033	0.12%
2018/08/16	1	41.80	0	0.00	43.55	1	5,097	0.02%
2018/08/15	4	43.44	4	43.69	42.85	0	5,021	0.00%
2018/08/14	5	46.19	8	46.01	46.15	-3	4,878	-0.06%
2018/08/13	4	46.60	0	47.10	47.05	4	4,842	0.08%
2018/08/10	5	47.79	3	47.15	47.05	2	4,764	0.04%
2018/08/09	3	51.87	0	0.00	51.60	3	4,683	0.06%
2018/08/07	6	52.13	1	53.00	52.40	5	4,823	0.10%
2018/08/03	0.5	54.40	0	0.00	54.80	0.5	4,733	0.01%
2018/08/02	0	0.00	6	54.80	54.00	-6	4,757	-0.13%
2018/08/01	40	54.58	3	54.50	54.60	37	4,796	0.77%
2018/07/31	4	53.90	4	54.50	53.90	0	4,998	0.00%
2018/07/30	0	0.00	1	54.50	53.90	-1	5,051	-0.02%
2018/07/27	0	0.00	2	54.80	54.80	-2	5,066	-0.04%
2018/07/26	6	53.60	0	0.00	53.20	6	5,053	0.12%
2018/07/25	0	0.00	0.2	53.40	53.40	-0.2	5,193	0.00%
2018/07/24	3	53.43	1	53.40	53.30	2	5,409	0.04%
2018/07/23	2	53.30	0	0.00	53.40	2	5,553	0.04%
2018/07/20	0	0.00	0.5	53.90	53.70	-0.5	5,622	-0.01%
2018/07/19	0	0.00	1	54.20	53.70	-1	5,615	-0.02%
2018/07/17	0	0.00	1	52.90	52.50	-1	5,448	-0.02%
2018/07/16	0	52.80	1	52.50	52.80	-1	5,456	-0.02%
2018/07/13	1	51.60	2	52.10	52.80	-1	5,476	-0.02%
2018/07/12	10	51.30	0	0.00	51.40	10	5,501	0.18%
2018/07/11	1	51.90	0	0.00	51.10	1	5,609	0.02%
2018/07/10	5	51.20	0	0.00	51.20	5	5,642	0.09%
2018/07/09	3	51.90	3	51.30	51.90	0	5,687	0.00%
2018/07/06	5.1	51.90	12	51.28	51.70	-6.9	5,681	-0.12%
2018/07/04	3	51.27	1	50.60	50.60	2	5,784	0.03%
2018/07/03	32	53.58	31	54.59	52.80	1	5,779	0.02%
2018/06/27	1	57.50	1	56.40	56.90	0	6,064	0.00%
2018/06/26	1	56.10	0	0.00	56.00	1	6,129	0.02%
2018/06/22	2	56.50	0	0.00	56.70	2	6,855	0.03%
2018/06/21	22	56.60	0	0.00	56.50	22	6,885	0.32%
2018/06/20	3.1	56.69	2	58.30	56.90	1.1	6,973	0.02%
2018/06/15	0	0.00	2	59.50	59.30	-2	7,445	-0.03%
2018/06/14	1	59.60	0	0.00	59.50	1	7,359	0.01%
2018/06/13	1	59.90	14	59.70	59.90	-13	7,333	-0.18%
2018/06/12	11	59.57	11	59.99	59.20	0	7,402	0.00%
2018/06/11	1	59.90	0	0.00	59.60	1	7,387	0.01%
2018/06/08	2	60.10	2	60.80	60.20	0	7,373	0.00%
2018/06/07	12	60.30	11.7	61.18	59.70	0.3	7,417	0.00%
2018/06/06	0	0.00	3	61.27	60.60	-3	7,372	-0.04%
2018/06/05	5	59.98	5	59.92	59.90	0	7,306	0.00%
2018/06/04	1	59.30	3	59.10	59.20	-2	7,203	-0.03%
2018/06/01	1	59.00	21	58.40	58.50	-20	7,200	-0.28%
2018/05/31	2	58.90	0	0.00	58.60	2	7,188	0.03%
2018/05/30	26	58.87	13	58.78	58.50	13	7,156	0.18%
2018/05/29	2	58.60	3	58.27	58.30	-1	7,114	-0.01%
2018/05/28	1	58.70	1	59.50	58.60	0	7,133	0.00%
2018/05/25	13	58.13	0	0.00	58.20	13	7,156	0.18%
2018/05/24	8	58.59	15	58.97	59.10	-7	7,129	-0.10%
2018/05/23	21	57.40	0	0.00	57.20	21	7,063	0.30%
2018/05/21	0	0.00	20	58.80	58.70	-20	7,088	-0.28%
2018/05/18	10	58.50	1	58.80	58.30	9	7,084	0.13%
2018/05/17	31	60.75	31	59.79	59.50	0	7,133	0.00%
2018/05/16	0	0.00	2	58.60	58.40	-2	6,987	-0.03%
2018/05/15	1	58.40	2	59.00	57.80	-1	7,014	-0.01%
2018/05/14	6	56.68	2	57.00	56.80	4	7,104	0.06%
2018/05/11	3	56.80	1	56.40	56.40	2	7,124	0.03%
2018/05/10	4	56.78	5	57.00	56.50	-1	7,105	-0.01%
2018/05/09	12	56.76	4	57.08	56.40	8	7,127	0.11%
2018/05/08	13	58.17	24	58.71	57.50	-11	7,379	-0.15%
2018/05/07	17	56.93	0	0.00	56.70	17	7,288	0.23%
2018/05/04	7	59.24	6	59.00	58.50	1	7,268	0.01%
2018/05/03	2	58.70	1	58.10	58.10	1	7,256	0.01%
2018/05/02	23	58.53	5	58.92	58.40	18	7,308	0.25%
2018/04/30	9	58.64	43	58.68	60.50	-34	7,271	-0.47%
2018/04/27	13	56.06	18.1	57.06	55.00	-5.1	7,150	-0.07%
2018/04/26	12	59.02	21	59.97	57.40	-9	7,033	-0.13%
2018/04/25	3	60.70	1	60.60	60.70	2	6,981	0.03%
2018/04/24	0	0.00	3	61.50	60.00	-3	7,009	-0.04%
2018/04/23	1	61.40	0	0.00	61.20	1	7,046	0.01%
2018/04/20	42	62.48	1	62.50	62.50	41	7,074	0.58%
2018/04/19	0	0.00	1	61.50	61.50	-1	7,065	-0.01%
2018/04/18	2	62.20	0	0.00	61.80	2	7,038	0.03%
2018/04/17	31	63.19	1	63.00	61.80	30	7,018	0.43%
2018/04/16	1	63.00	4	62.18	62.10	-3	6,974	-0.04%
2018/04/13	24	63.74	21	63.86	63.00	3	6,967	0.04%
2018/04/12	20	64.00	22	63.82	63.60	-2	7,059	-0.03%
2018/04/11	42	64.43	41	63.97	63.70	1	7,116	0.01%
2018/04/10	15	65.77	22.4	66.08	64.50	-7.4	7,222	-0.10%
2018/04/09	22	68.78	23	69.67	66.50	-1	7,178	-0.01%
2018/04/03	9	67.13	19	67.47	67.60	-10	7,098	-0.14%
2018/04/02	47	69.04	44	69.38	67.30	3	7,089	0.04%
2018/03/31	3	67.63	3	68.07	68.10	0	6,997	0.00%
2018/03/30	2	67.50	2	66.30	66.30	0	6,861	0.00%
2018/03/29	11	67.06	3.5	66.61	66.30	7.5	6,865	0.11%
2018/03/28	10	67.64	4	66.50	66.20	6	6,917	0.09%
2018/03/27	9	66.46	9	66.62	67.00	0	7,085	0.00%
2018/03/26	2	63.75	1	64.20	63.00	1	6,669	0.01%
2018/03/23	1	64.00	1	63.90	63.90	0	6,718	0.00%
2018/03/22	28	68.21	25	68.08	66.00	3	6,790	0.04%
2018/03/21	4	64.00	6	64.73	67.60	-2	6,851	-0.03%
2018/03/20	1	61.80	0	0.00	62.00	1	6,794	0.01%
2018/03/19	0	0.00	1	62.90	62.40	-1	6,891	-0.01%
2018/03/16	0	0.00	1	62.50	62.30	-1	6,897	-0.01%
2018/03/15	1	61.70	0	0.00	61.80	1	6,835	0.01%
2018/03/14	1	62.50	2	62.25	62.30	-1	6,820	-0.01%
2018/03/13	0	0.00	1	63.70	63.00	-1	6,827	-0.01%
2018/03/12	0	0.00	1	61.80	62.00	-1	6,802	-0.01%
2018/03/07	0	0.00	1	60.10	60.50	-1	6,847	-0.01%
2018/03/06	1	60.50	0	0.00	60.50	1	6,860	0.01%
2018/03/05	1	61.10	1	61.20	60.50	0	6,887	0.00%
2018/03/02	0	0.00	1	61.10	61.00	-1	6,868	-0.01%
2018/02/27	1	62.00	0	0.00	61.00	1	6,895	0.01%
2018/02/26	4	62.65	0	0.00	62.20	4	6,970	0.06%
2018/02/23	2	62.50	0	0.00	62.50	2	7,025	0.03%
2018/02/22	0	0.00	0.1	63.00	62.00	-0.1	7,022	0.00%
2018/02/21	0.3	63.00	22	62.57	63.00	-21.7	7,023	-0.31%
2018/02/09	22	59.59	0	0.00	60.00	22	7,002	0.31%
2018/02/08	0	0.00	1	63.10	62.10	-1	6,923	-0.01%
2018/02/07	3	63.87	0	0.00	63.50	3	6,972	0.04%
2018/02/06	20	62.86	1	65.10	62.30	19	6,922	0.27%
2018/02/05	2	68.00	0	0.00	68.60	2	6,841	0.03%
2018/02/01	1	71.40	3	71.27	70.50	-2	6,928	-0.03%
2018/01/31	11	73.02	11	72.75	71.00	0	6,891	0.00%
2018/01/29	0	0.00	1	70.50	70.20	-1	6,547	-0.02%
2018/01/24	1	69.20	3	69.67	69.20	-2	6,512	-0.03%
2018/01/23	7	70.23	0	0.00	69.50	7	6,482	0.11%
2018/01/22	2	70.80	0	0.00	71.20	2	6,471	0.03%
2018/01/19	2	71.50	6	72.20	71.10	-4	6,489	-0.06%
2018/01/18	3	72.63	0	0.00	72.00	3	6,477	0.05%
2018/01/17	0	0.00	1	72.70	73.00	-1	6,488	-0.02%
2018/01/15	0	0.00	1	72.20	71.80	-1	6,461	-0.02%
2018/01/12	0	0.00	4	70.85	71.30	-4	6,496	-0.06%
2018/01/11	3	70.43	0	0.00	70.20	3	6,582	0.05%
2018/01/10	4	71.35	2	70.90	70.80	2	6,671	0.03%
2018/01/09	9	72.34	0	0.00	72.30	9	6,799	0.13%
2018/01/08	4.3	73.11	7	73.06	72.00	-2.7	6,845	-0.04%
2018/01/05	0	0.00	5	75.76	75.20	-5	6,877	-0.07%
2018/01/04	0	0.00	6	75.65	75.60	-6	6,877	-0.09%
2018/01/03	1	74.20	1	75.00	74.20	0	6,916	0.00%
2018/01/02	3	73.90	2	74.25	73.90	1	6,985	0.01%