宏達電 (2498)-永豐金-板新券商分點個股進出

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
42.30
漲跌
▼0.85
漲幅
-1.97%
成交量
4,570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－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新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
2024/12/13	0	0.00	75	42.71	42.30	-75	9,040	-0.83%
2024/12/12	2	43.48	2	44.05	43.15	0	9,062	0.00%
2024/12/11	7	43.97	0	0.00	43.60	7	9,081	0.08%
2024/12/10	0	0.00	1	44.35	43.70	-1	9,108	-0.01%
2024/12/09	2	43.33	0	43.55	43.40	2	9,128	0.02%
2024/12/06	17	44.63	5	44.35	44.35	12	9,141	0.13%
2024/12/05	0	0.00	51	45.00	44.95	-51	9,135	-0.56%
2024/12/04	5	45.65	45	45.34	45.50	-40	9,197	-0.43%
2024/12/03	37.2	44.68	5	44.66	44.35	32.2	9,189	0.35%
2024/12/02	11	44.58	2	44.70	44.25	9	9,122	0.10%
2024/11/29	6	44.50	16	44.87	45.10	-10	9,093	-0.11%
2024/11/28	10	44.25	0	0.00	44.55	10	9,066	0.11%
2024/11/27	19	47.01	12.1	47.68	45.70	6.9	8,970	0.08%
2024/11/26	16.1	47.16	20	47.01	46.95	-3.9	8,830	-0.04%
2024/11/25	13	47.22	49	46.71	47.30	-36	8,599	-0.42%
2024/11/22	0	0.00	1	43.65	43.00	-1	8,325	-0.01%
2024/11/21	1	43.10	4	43.11	43.05	-3	8,338	-0.04%
2024/11/19	0	0.00	3	43.35	43.30	-3	8,411	-0.04%
2024/11/18	20.1	42.60	3	42.80	42.85	17.1	8,411	0.20%
2024/11/15	1	43.10	4	43.51	42.95	-3	8,400	-0.04%
2024/11/14	8	42.73	5.1	42.86	42.50	2.9	8,377	0.03%
2024/11/13	4	44.26	1	44.55	43.90	3	8,331	0.04%
2024/11/12	2	44.98	3	44.98	44.75	-1	8,351	-0.01%
2024/11/11	6	44.12	2	45.23	45.10	4	8,344	0.05%
2024/11/08	4.5	44.36	4	44.50	44.35	0.5	8,338	0.01%
2024/11/07	0	0.00	10	44.39	44.95	-10	8,390	-0.12%
2024/11/06	9.5	44.22	0	0.00	43.80	9.5	8,412	0.11%
2024/11/05	3.1	44.07	0	0.00	44.10	3.1	8,453	0.04%
2024/11/04	14	43.04	13	43.36	43.55	1	8,560	0.01%
2024/11/01	22	42.89	2	43.00	43.10	20	8,647	0.23%
2024/10/30	13	44.39	4	44.29	44.00	9	8,625	0.10%
2024/10/29	11	44.77	2.2	44.60	44.30	8.8	8,670	0.10%
2024/10/28	5	45.48	5	45.34	45.70	0	8,623	0.00%
2024/10/25	3	45.50	0	0.00	45.60	3	8,590	0.03%
2024/10/24	4	46.03	9	46.34	45.85	-5	8,579	-0.06%
2024/10/23	25	48.03	10	48.65	47.60	15	8,427	0.18%
2024/10/22	1.2	48.22	1	48.00	47.90	0.2	8,331	0.00%
2024/10/21	13	48.13	3.5	48.52	48.00	9.5	8,363	0.11%
2024/10/18	156	49.02	51	48.54	48.40	105	8,356	1.26%	大買/鉅額交易
2024/10/17	31	48.69	53	48.65	48.65	-22	8,247	-0.27%
2024/10/16	50	48.02	27	48.72	47.80	23	8,203	0.28%
2024/10/15	4	48.69	29	48.72	48.60	-25	8,126	-0.31%
2024/10/14	1	47.60	0	0.00	47.65	1	8,029	0.01%
2024/10/11	27.3	47.69	1	48.70	47.50	26.3	8,014	0.33%
2024/10/09	116.2	48.93	68	48.33	48.20	48.2	7,955	0.61%	大買/
2024/10/08	82	50.26	59	49.74	49.70	23	7,827	0.29%
2024/10/07	134	51.47	80	51.36	51.50	54	7,596	0.71%	大買/
2024/10/04	107	53.41	166.2	54.01	52.00	-59.2	7,325	-0.81%	大買/大賣/
2024/10/01	59	48.92	282	50.47	52.00	-223	6,000	-3.72%	大賣/鉅額交易
2024/09/30	30	47.10	15	47.38	47.35	15	5,144	0.29%
2024/09/27	0	0.00	20	45.20	45.25	-20	4,849	-0.41%
2024/09/26	21	44.67	18	45.38	44.20	3	4,852	0.06%
2024/09/25	0	0.00	0.2	44.35	44.00	-0.2	4,798	0.00%
2024/09/24	15	44.19	1	44.15	44.00	14	4,800	0.29%
2024/09/23	2	44.58	0	0.00	44.50	2	4,824	0.04%
2024/09/20	0	0.00	1	45.70	44.65	-1	4,885	-0.02%
2024/09/19	1	45.25	1.3	44.90	45.25	-0.3	4,917	-0.01%
2024/09/18	31	46.14	13	45.65	44.80	18	5,096	0.35%
2024/09/16	0	0.00	9	45.61	45.65	-9	5,570	-0.16%
2024/09/13	12	45.23	42	44.96	45.45	-30	5,934	-0.51%
2024/09/12	0	0.00	33	44.25	44.15	-33	5,920	-0.56%
2024/09/11	0	0.00	1	43.75	43.40	-1	5,950	-0.02%
2024/09/10	2	43.75	50	43.30	42.45	-48	5,973	-0.80%
2024/09/09	0.1	44.00	3	43.00	43.90	-2.9	5,992	-0.05%
2024/09/06	3	44.30	3	43.78	44.55	0	6,028	0.00%
2024/09/05	3	44.13	50	44.50	44.15	-47	6,108	-0.77%
2024/09/04	0.3	42.30	202	42.12	42.05	-201.7	6,165	-3.27%	大賣/鉅額交易
2024/09/03	0	0.00	4	44.05	43.95	-4	6,438	-0.06%
2024/08/30	40	44.58	10	44.75	44.50	30	6,480	0.46%
2024/08/29	1	44.50	1	44.15	44.65	0	6,511	0.00%
2024/08/28	0	0.00	18	45.49	45.00	-18	6,511	-0.28%
2024/08/27	0.2	44.95	0	0.00	45.50	0.2	6,648	0.00%
2024/08/26	2	45.55	104	45.59	45.50	-102	6,654	-1.53%	大賣/鉅額交易
2024/08/23	0.1	43.90	9	43.61	43.95	-8.9	6,633	-0.13%
2024/08/22	4	43.83	28	43.54	44.30	-24	6,625	-0.36%
2024/08/21	3	43.02	13	42.72	42.95	-10	6,599	-0.15%
2024/08/20	3	42.65	31	42.60	42.70	-28	6,590	-0.42%
2024/08/19	2	42.10	1	41.95	42.05	1	6,592	0.02%
2024/08/16	1	41.95	0	0.00	42.10	1	6,599	0.02%
2024/08/15	0	0.00	10	41.55	41.25	-10	6,589	-0.15%
2024/08/14	1	41.00	5	40.79	40.80	-4	6,580	-0.06%
2024/08/12	0	0.00	1	39.50	39.50	-1	6,531	-0.02%
2024/08/09	10	39.08	8	40.26	38.75	2	6,522	0.03%
2024/08/08	1	38.50	4	39.23	39.05	-3	6,439	-0.05%
2024/08/07	0	0.00	27	39.02	39.45	-27	6,441	-0.42%
2024/08/06	57.4	37.41	8	38.65	37.80	49.4	6,471	0.76%
2024/08/05	19	38.71	11	38.76	38.70	8	6,337	0.13%
2024/08/02	5	43.64	4	43.59	42.95	1	6,230	0.02%
2024/08/01	3	44.37	4	44.18	45.00	-1	6,201	-0.02%
2024/07/31	2	43.63	3	42.70	44.05	-1	6,132	-0.02%
2024/07/30	6	42.06	1	43.20	43.20	5	6,085	0.08%
2024/07/29	12	43.15	0	0.00	42.30	12	6,086	0.20%
2024/07/26	5.1	43.23	0	0.00	43.25	5.1	6,074	0.08%
2024/07/23	4	44.23	6	44.75	44.35	-2	6,090	-0.03%
2024/07/22	12	44.24	25	44.59	43.90	-13	6,083	-0.21%
2024/07/19	15	45.41	2	45.00	45.10	13	6,045	0.22%
2024/07/18	3	46.20	0	0.00	46.15	3	5,992	0.05%
2024/07/17	0	0.00	0	46.60	46.10	0	5,951	0.00%
2024/07/16	2	47.10	11	46.70	46.45	-9	5,984	-0.15%
2024/07/15	10	46.16	1	46.50	45.80	9	5,987	0.15%
2024/07/12	0	0.00	12	47.09	46.90	-12	5,959	-0.20%
2024/07/11	2	46.93	20	47.60	46.70	-18	5,934	-0.30%
2024/07/10	66	47.67	9	47.45	47.15	57	5,978	0.95%
2024/07/09	25	46.81	14	46.73	46.80	11	5,931	0.19%
2024/07/08	61	48.19	11	47.89	47.50	50	5,888	0.85%
2024/07/05	39	48.26	19	48.45	48.00	20	5,851	0.34%
2024/07/04	2	45.73	1	45.55	45.90	1	5,656	0.02%
2024/07/03	5	45.19	6	45.30	45.45	-1	5,681	-0.02%
2024/07/02	11	45.27	2	45.10	45.20	9	5,655	0.16%
2024/07/01	7	45.94	1	46.25	45.70	6	5,620	0.11%
2024/06/28	1	46.45	4	46.33	46.15	-3	5,614	-0.05%
2024/06/27	18	46.05	4	46.18	45.95	14	5,624	0.25%
2024/06/26	18	47.01	2	47.65	46.60	16	5,580	0.29%
2024/06/25	110	47.76	4	47.53	47.55	106	5,513	1.92%	大買/鉅額交易
2024/06/24	126	48.96	16	48.58	47.50	110	5,451	2.02%	大買/鉅額交易
2024/06/21	120	49.12	67.5	49.32	49.25	52.5	5,313	0.99%	大買/
2024/06/20	44	47.36	162	47.60	48.05	-118	4,903	-2.41%	大賣/鉅額交易
2024/06/19	4	45.74	11	45.48	45.40	-7	4,535	-0.15%
2024/06/18	10	46.33	0	0.00	45.70	10	4,530	0.22%
2024/06/17	5	45.86	0	0.00	46.05	5	4,514	0.11%
2024/06/14	2.5	45.49	2	45.20	45.20	0.5	4,460	0.01%
2024/06/13	22.5	45.33	2	46.53	45.20	20.5	4,407	0.47%
2024/06/12	3	45.65	0.1	45.05	45.65	2.9	4,312	0.07%
2024/06/11	56	45.80	8.2	45.57	45.40	47.8	4,227	1.13%
2024/06/07	97.2	46.13	20.2	45.20	46.15	77	4,145	1.86%
2024/06/06	7	42.94	0	0.00	42.85	7	3,858	0.18%
2024/06/05	12	43.40	0	0.00	43.15	12	3,841	0.31%
2024/06/04	1	44.30	10	44.01	43.70	-9	3,945	-0.23%
2024/06/03	1	44.45	1	44.00	44.00	0	4,003	0.00%
2024/05/31	6	44.25	15	44.66	43.60	-9	4,148	-0.22%
2024/05/30	1	43.30	5	43.64	43.15	-4	4,029	-0.10%
2024/05/29	0	0.00	2	43.25	43.30	-2	4,067	-0.05%
2024/05/28	2	43.35	2	43.05	43.40	0	4,037	0.00%
2024/05/27	3	42.83	4	42.98	43.30	-1	4,072	-0.02%
2024/05/24	4	41.94	4	41.91	42.05	0	4,234	0.00%
2024/05/23	10	42.71	2	42.90	42.50	8	4,241	0.19%
2024/05/22	4	43.68	3	43.70	43.50	1	4,278	0.02%
2024/05/21	4	42.93	2	42.85	42.70	2	4,302	0.05%
2024/05/20	4	43.28	1	43.60	43.40	3	4,363	0.07%
2024/05/17	2	43.08	0	0.00	43.20	2	4,402	0.05%
2024/05/16	3	43.03	10	42.70	43.25	-7	4,424	-0.16%
2024/05/15	0	0.00	3	42.60	42.60	-3	4,435	-0.07%
2024/05/14	0	0.00	2	42.15	42.25	-2	4,440	-0.05%
2024/05/13	1	42.00	1	41.95	42.00	0	4,541	0.00%
2024/05/10	1.2	40.62	1	41.50	41.60	0.2	4,543	0.00%
2024/05/09	1.2	42.06	0	0.00	41.60	1.2	4,525	0.03%
2024/05/08	29	42.01	4	42.00	42.45	25	4,553	0.55%
2024/05/07	0	0.00	4.7	42.00	42.00	-4.7	4,588	-0.10%
2024/05/06	0	0.00	4	42.63	42.80	-4	4,583	-0.09%
2024/05/03	3	43.17	0	42.90	42.85	3	4,605	0.07%
2024/05/02	6	42.57	1	42.60	42.65	5	4,628	0.11%
2024/04/30	1	42.90	2.5	42.77	42.65	-1.5	4,710	-0.03%
2024/04/29	0.1	42.95	1.1	43.16	43.40	-1	4,755	-0.02%
2024/04/26	0	42.20	0	42.40	42.05	0	4,783	0.00%
2024/04/25	0.1	41.75	2	41.60	41.70	-1.9	4,837	-0.04%
2024/04/24	10	42.65	0.7	42.62	42.40	9.3	4,880	0.19%
2024/04/23	0	0.00	3.2	42.16	42.15	-3.2	4,994	-0.06%
2024/04/22	1	41.30	0.3	41.59	41.45	0.7	5,075	0.01%
2024/04/19	12	41.93	1.8	42.07	41.45	10.2	5,086	0.20%
2024/04/18	1	43.30	1	42.55	43.25	0	5,124	0.00%
2024/04/17	2	43.30	0	0.00	42.80	2	5,293	0.04%
2024/04/16	4	43.44	2	43.00	42.90	2	5,669	0.04%
2024/04/15	6.2	45.53	4.2	45.54	45.15	2	6,724	0.03%
2024/04/12	6	46.02	1.9	46.18	46.05	4.2	7,381	0.06%
2024/04/11	12	45.57	1.2	45.58	45.55	10.8	7,361	0.15%
2024/04/10	9	46.56	1	46.80	46.40	8	7,393	0.11%
2024/04/09	15.1	46.56	0	0.00	46.65	15.1	7,483	0.20%
2024/04/08	1.1	47.30	0	47.35	47.45	1.1	7,516	0.01%
2024/04/03	1	46.70	8	46.91	47.20	-7	7,548	-0.09%
2024/04/02	3	47.77	3	47.57	47.50	0	7,602	0.00%
2024/04/01	2	48.05	4	48.20	48.25	-2	7,772	-0.03%
2024/03/29	3	47.55	3	47.25	47.20	0	7,874	0.00%
2024/03/28	20	47.65	21	47.65	47.65	-1	8,335	-0.01%
2024/03/27	2	48.45	2	47.88	47.65	0	8,601	0.00%
2024/03/26	57	47.67	57	47.79	47.85	0	8,590	0.00%
2024/03/25	13.8	48.25	15	48.37	48.00	-1.2	8,579	-0.01%
2024/03/22	11.1	47.11	10	47.05	47.45	1.1	8,472	0.01%
2024/03/21	3	47.07	13	46.78	47.05	-10	8,556	-0.12%
2024/03/20	1.3	46.03	20	45.70	46.00	-18.7	8,743	-0.21%
2024/03/19	5	45.65	11	45.68	45.65	-6	9,139	-0.07%
2024/03/18	1	45.65	0	0.00	45.80	1	9,152	0.01%
2024/03/15	21	45.31	11	45.16	45.15	10	9,180	0.11%
2024/03/14	37	45.70	20	46.23	45.50	17	9,179	0.19%
2024/03/13	103	46.27	1	46.10	45.90	102	9,195	1.11%	大買/鉅額交易
2024/03/12	31	46.38	12	46.73	47.25	19	9,209	0.21%
2024/03/11	61	46.10	21	46.21	46.20	40	9,198	0.43%
2024/03/08	61	45.42	7	45.88	45.90	54	9,224	0.59%
2024/03/07	7.3	47.50	15	46.94	47.00	-7.7	9,146	-0.08%
2024/03/06	50.6	47.72	41	47.12	47.10	9.6	9,092	0.11%
2024/03/05	2	49.40	1	49.15	48.90	1	8,969	0.01%
2024/03/04	6	49.68	7	49.51	49.20	-1	8,958	-0.01%
2024/03/01	1	49.05	2	49.15	48.95	-1	8,982	-0.01%
2024/02/29	0	48.83	7	49.24	48.75	-7	8,985	-0.08%
2024/02/27	54.3	49.66	45	50.52	48.60	9.3	9,009	0.10%
2024/02/26	20	48.50	1	48.50	49.00	19	8,870	0.21%
2024/02/23	14	49.14	12	48.58	48.50	2	8,971	0.02%
2024/02/22	7	49.09	2	49.15	49.00	5	8,973	0.06%
2024/02/20	32	49.95	23	50.06	49.20	9	9,182	0.10%
2024/02/19	12	50.02	40	50.35	50.00	-28	9,162	-0.31%
2024/02/16	11.1	49.62	11	50.27	50.00	0.1	9,254	0.00%
2024/02/15	10	48.65	15	49.12	49.35	-5	9,323	-0.05%
2024/02/05	26	49.75	3	49.02	49.05	23	9,356	0.25%
2024/02/02	10	50.50	13	50.89	50.00	-3	9,286	-0.03%
2024/02/01	25	49.97	48.1	50.50	50.70	-23.1	9,271	-0.25%
2024/01/30	24	49.89	3.1	49.82	49.50	20.9	9,409	0.22%
2024/01/29	45	50.47	30	50.13	50.50	15	9,445	0.16%
2024/01/26	51	50.29	95	49.83	50.00	-44	9,673	-0.45%
2024/01/25	52	51.15	50	50.50	50.50	2	9,699	0.02%
2024/01/24	51	51.98	75	51.56	51.40	-24	9,681	-0.25%
2024/01/23	33	51.67	34	51.71	51.70	-1	9,628	-0.01%
2024/01/22	12	51.44	2	51.35	51.50	10	9,589	0.10%
2024/01/19	2	50.10	4	50.11	50.30	-2	9,606	-0.02%
2024/01/18	55	49.62	52	50.18	50.40	3	9,580	0.03%
2024/01/17	43	49.93	52	49.28	49.15	-9	9,534	-0.09%
2024/01/16	59	50.72	27	50.30	50.30	32	9,430	0.34%
2024/01/15	41	51.93	63	51.31	51.30	-22	9,357	-0.24%
2024/01/12	52	51.98	2	51.80	51.60	50	9,351	0.53%
2024/01/11	87	52.19	98	52.85	52.10	-11	9,297	-0.12%
2024/01/10	68	52.99	51.5	52.26	52.20	16.5	9,242	0.18%
2024/01/09	88.2	54.68	174.2	54.75	54.70	-86	8,994	-0.96%	大賣/
2024/01/08	14	53.16	43	53.51	52.90	-29	7,866	-0.37%
2024/01/05	64	48.98	61	49.07	48.90	3	7,192	0.04%
2024/01/04	48	49.13	45	48.65	48.65	3	7,219	0.04%
2024/01/03	74	49.50	41	49.41	49.40	33	7,236	0.46%
2024/01/02	51	51.43	41	50.70	50.70	10	7,178	0.14%
2023/12/29	41	51.56	41	51.30	51.30	0	7,236	0.00%
2023/12/28	35	51.89	36	51.69	51.60	-1	7,246	-0.01%
2023/12/27	106	52.31	51	53.15	52.10	55	7,194	0.76%	大買/
2023/12/26	21.5	51.50	5	51.42	51.50	16.5	7,015	0.24%
2023/12/25	60	53.11	58	53.46	52.00	2	6,901	0.03%
2023/12/22	53	50.39	118.5	51.08	51.20	-65.5	6,432	-1.02%	大賣/
2023/12/21	20	48.88	51	49.12	49.15	-31	6,176	-0.50%
2023/12/20	16	49.02	20	49.50	49.55	-4	6,172	-0.06%
2023/12/19	27	48.64	40.1	48.59	48.65	-13.1	6,148	-0.21%
2023/12/18	45	49.87	4	49.28	49.25	41	6,148	0.67%
2023/12/15	59	50.92	8	51.14	50.80	51	6,065	0.84%
2023/12/14	72.1	51.06	91	51.34	52.00	-19	5,873	-0.32%
2023/12/13	30	48.46	26	48.41	48.30	4	5,425	0.07%
2023/12/12	31	48.99	31	48.30	48.30	0	5,435	0.00%
2023/12/11	31	49.10	29	48.71	48.70	2	5,466	0.04%
2023/12/08	22	48.97	20	48.85	48.85	2	5,475	0.04%
2023/12/07	38	49.17	36	48.41	48.40	2	5,460	0.04%
2023/12/06	35	49.19	31	48.94	48.90	4	5,428	0.07%
2023/12/05	27	49.43	22	49.20	49.20	5	5,435	0.09%
2023/12/04	5	49.30	16	49.92	49.75	-11	5,473	-0.20%
2023/12/01	30	49.93	20	49.45	49.45	10	5,453	0.18%
2023/11/30	18	50.13	23	50.14	50.20	-5	5,414	-0.09%
2023/11/29	31	49.91	25	49.65	49.65	6	5,370	0.11%
2023/11/28	0	0.00	1.5	49.85	50.00	-1.5	5,348	-0.03%
2023/11/27	30	48.87	31	48.81	48.45	-1	5,299	-0.02%
2023/11/24	24	49.05	22	49.12	49.05	2	5,291	0.04%
2023/11/23	29	50.30	21	50.20	50.10	8	5,249	0.15%
2023/11/22	8	50.21	33	50.09	50.00	-25	5,226	-0.48%
2023/11/21	21	49.23	36	49.21	49.30	-15	5,125	-0.29%
2023/11/20	26	49.14	31	49.58	49.15	-5	5,091	-0.10%
2023/11/17	43	49.43	33	49.29	49.45	10	5,037	0.20%
2023/11/16	31	47.89	31	48.15	48.15	0	4,841	0.00%
2023/11/15	17	48.06	47	48.23	48.00	-30	4,817	-0.62%
2023/11/14	19	47.16	26	47.67	47.20	-7	4,728	-0.15%
2023/11/13	20	46.55	19	47.06	46.75	1	4,668	0.02%
2023/11/10	10	45.90	2	46.35	45.90	8	4,645	0.17%
2023/11/09	24	46.81	6	46.31	46.30	18	4,668	0.39%
2023/11/08	6	47.14	33	47.25	47.40	-27	4,731	-0.57%
2023/11/07	34	46.18	1	45.95	46.05	33	4,652	0.71%
2023/11/06	12	47.90	13	47.93	48.10	-1	4,602	-0.02%
2023/11/03	23	48.26	51	47.42	47.40	-28	4,549	-0.62%
2023/11/02	15	45.43	20	46.18	45.85	-5	4,356	-0.11%
2023/11/01	10	44.50	34	44.40	44.75	-24	4,470	-0.54%
2023/10/31	21	45.39	8	45.02	44.10	13	4,598	0.28%
2023/10/30	10	46.18	10	45.75	45.75	0	4,807	0.00%
2023/10/27	32	46.28	15	46.16	46.00	17	4,872	0.35%
2023/10/26	31	45.54	7	45.34	45.15	24	4,880	0.49%
2023/10/25	3	46.57	1	46.70	46.60	2	4,945	0.04%
2023/10/24	11	45.40	11	45.56	45.70	0	5,041	0.00%
2023/10/23	15	45.42	16	45.83	45.30	-1	5,087	-0.02%
2023/10/20	10	44.65	2	45.05	45.70	8	5,146	0.16%
2023/10/19	0	0.00	1	45.80	45.85	-1	5,182	-0.02%
2023/10/18	16	46.71	20	47.10	46.60	-4	5,274	-0.08%
2023/10/17	6	49.78	9	49.63	48.10	-3	5,172	-0.06%
2023/10/16	15	49.23	14	49.35	49.05	1	5,121	0.02%
2023/10/13	13	49.77	13	50.06	50.10	0	5,240	0.00%
2023/10/12	5	49.60	5	50.50	50.30	0	5,366	0.00%
2023/10/11	7	49.27	5	49.25	49.25	2	5,491	0.04%
2023/10/06	10	49.63	5	49.65	49.65	5	5,673	0.09%
2023/10/05	1	49.40	17	50.11	50.30	-16	6,014	-0.27%
2023/10/04	3	48.25	0	48.15	47.45	3	6,175	0.05%
2023/10/03	0	0.00	1	49.65	48.75	-1	6,183	-0.02%
2023/10/02	0	0.00	6	49.08	49.10	-6	6,297	-0.10%
2023/09/28	1.1	48.12	2	48.10	48.10	-1	6,410	-0.01%
2023/09/27	0	0.00	2	48.60	48.60	-2	6,431	-0.03%
2023/09/26	1	48.80	2	48.65	48.65	-1	6,496	-0.02%
2023/09/25	20	49.65	10	49.50	49.45	10	6,506	0.15%
2023/09/22	20	49.20	20	49.60	49.65	0	6,536	0.00%
2023/09/21	2	48.33	1	48.50	48.45	1	6,600	0.02%
2023/09/20	2	49.45	3	49.65	49.20	-1	6,605	-0.02%
2023/09/19	4	49.81	0	0.00	49.45	4	6,662	0.06%
2023/09/18	1	50.50	1	50.20	50.50	0	6,695	0.00%
2023/09/15	3	50.53	2	50.90	50.40	1	6,888	0.01%
2023/09/14	2	50.80	6	50.60	50.90	-4	6,926	-0.06%
2023/09/13	3	49.40	0	0.00	49.50	3	6,999	0.04%
2023/09/12	0	0.00	4	49.73	49.80	-4	7,080	-0.06%
2023/09/11	1	49.60	0	0.00	49.30	1	7,089	0.01%
2023/09/08	4	50.33	5	50.40	50.10	-1	7,114	-0.01%
2023/09/07	4	51.20	6	51.30	51.00	-2	7,133	-0.03%
2023/09/06	2	52.00	2	51.85	51.80	0	7,155	0.00%
2023/09/05	0	0.00	2	52.80	53.00	-2	7,188	-0.03%
2023/09/01	20	52.40	0	0.00	52.10	20	7,380	0.27%
2023/08/31	2	53.40	1	52.90	52.80	1	7,669	0.01%
2023/08/30	0	0.00	2	52.45	52.50	-2	8,030	-0.02%
2023/08/29	0	0.00	1	51.60	51.80	-1	8,139	-0.01%
2023/08/28	0	0.00	3	50.40	50.40	-3	8,214	-0.04%
2023/08/25	0	0.00	1	51.10	51.10	-1	8,264	-0.01%
2023/08/23	3	51.50	15	51.18	51.50	-12	8,696	-0.14%
2023/08/21	0	0.00	2	51.25	51.20	-2	8,833	-0.02%
2023/08/18	1	51.00	8	51.10	50.70	-7	8,856	-0.08%
2023/08/17	5	51.08	0	0.00	51.00	5	8,893	0.06%
2023/08/15	1	50.10	2	49.75	50.00	-1	8,958	-0.01%
2023/08/11	1	50.00	3	50.40	50.10	-2	9,121	-0.02%
2023/08/10	0	0.00	1	50.50	50.50	-1	9,128	-0.01%
2023/08/08	0	0.00	1	52.00	51.90	-1	9,086	-0.01%
2023/08/07	1	51.90	5	51.84	52.30	-4	9,133	-0.04%
2023/08/04	9	51.82	3	51.47	51.10	6	9,024	0.07%
2023/08/02	20	53.41	3	54.30	52.50	17	8,926	0.19%
2023/07/31	18	56.47	19	55.86	55.80	-1	8,672	-0.01%
2023/07/28	1	56.00	0.1	56.20	56.00	0.9	8,619	0.01%
2023/07/27	2	57.30	5	56.30	57.20	-3	8,602	-0.03%
2023/07/26	1	55.70	1	55.50	55.50	0	8,529	0.00%
2023/07/25	4	55.93	10	56.11	55.70	-6	8,563	-0.07%
2023/07/24	2	56.30	10	56.66	56.30	-8	8,609	-0.09%
2023/07/21	3	56.20	0	0.00	57.80	3	8,621	0.03%
2023/07/20	1	56.70	0	0.00	57.00	1	8,657	0.01%
2023/07/19	15	55.64	1	56.20	55.60	14	8,690	0.16%
2023/07/18	9	58.42	6	56.70	56.70	3	8,788	0.03%
2023/07/17	4	58.03	1	58.50	58.50	3	8,914	0.03%
2023/07/14	14	58.91	15	58.86	58.80	-1	8,991	-0.01%
2023/07/13	28	59.05	13.1	59.00	58.40	14.9	8,953	0.17%
2023/07/12	32	59.21	13	58.44	57.70	19	8,770	0.22%
2023/07/11	12.1	57.80	26	57.88	58.00	-13.9	8,506	-0.16%
2023/07/10	0	0.00	7	55.64	55.30	-7	8,312	-0.08%
2023/07/07	8	56.18	1	55.90	55.90	7	8,305	0.08%
2023/07/06	0	0.00	2	57.20	56.80	-2	8,385	-0.02%
2023/07/05	2	57.35	0	0.00	56.80	2	8,668	0.02%
2023/07/04	1	57.20	11	57.00	57.20	-10	9,133	-0.11%
2023/07/03	1	57.40	3	57.20	57.10	-2	9,220	-0.02%
2023/06/30	6	57.25	0	0.00	57.10	6	9,320	0.06%
2023/06/29	1	57.40	0	0.00	57.00	1	9,382	0.01%
2023/06/28	3	56.37	0	0.00	56.40	3	9,417	0.03%
2023/06/27	4	56.90	8	56.74	56.40	-4	9,657	-0.04%
2023/06/26	4	57.55	0	0.00	57.40	4	9,898	0.04%
2023/06/21	1	58.20	0	0.00	58.70	1	10,018	0.01%
2023/06/20	1	58.50	0	0.00	58.70	1	9,944	0.01%
2023/06/19	5	59.10	0	0.00	58.90	5	10,023	0.05%
2023/06/16	12.1	60.41	2	60.80	60.50	10.1	10,044	0.10%
2023/06/15	4	60.43	0	0.00	60.20	4	10,095	0.04%
2023/06/14	0	0.00	2.2	60.61	60.20	-2.2	10,260	-0.02%
2023/06/13	0	0.00	1	60.90	61.00	-1	10,510	-0.01%
2023/06/12	1	60.50	6	60.33	60.20	-5	10,964	-0.05%
2023/06/09	5	60.50	1	61.20	60.40	4	11,189	0.04%
2023/06/08	27	60.74	3	60.67	60.40	24	11,507	0.21%
2023/06/07	1	61.60	7	61.89	62.00	-6	11,855	-0.05%
2023/06/06	7	61.23	8	61.90	61.00	-1	12,463	-0.01%
2023/06/05	31	64.25	8	63.79	63.60	23	12,483	0.18%
2023/06/02	3	62.93	10	62.83	62.90	-7	12,292	-0.06%
2023/06/01	3	62.47	3	62.27	62.40	0	12,408	0.00%
2023/05/31	0.1	61.90	18	61.86	61.80	-17.9	12,681	-0.14%
2023/05/30	7.1	61.72	6	61.65	61.80	1.1	13,018	0.01%
2023/05/29	16	61.59	69	60.70	61.50	-53	13,433	-0.39%
2023/05/26	25	59.05	3	59.00	58.40	22	13,751	0.16%
2023/05/25	17	59.70	16	59.99	59.40	1	14,297	0.01%
2023/05/24	5	59.50	10	59.30	59.60	-5	14,541	-0.03%
2023/05/23	8	59.91	8	60.43	60.10	0	15,234	0.00%
2023/05/22	0	0.00	16	60.08	60.30	-16	15,543	-0.10%
2023/05/19	0	0.00	10	59.00	59.00	-10	15,668	-0.06%
2023/05/18	31	59.40	5	59.46	58.90	26	15,860	0.16%
2023/05/17	12.1	58.18	30	58.06	58.40	-17.9	16,248	-0.11%
2023/05/16	4	57.60	31	57.50	57.60	-27	16,400	-0.16%
2023/05/15	11	56.60	2	56.60	56.60	9	16,607	0.05%
2023/05/12	1	55.90	11	57.20	57.20	-10	17,142	-0.06%
2023/05/11	25	56.62	11	58.04	56.00	14	17,695	0.08%
2023/05/10	0	0.00	11	57.39	57.50	-11	18,116	-0.06%
2023/05/09	14	56.84	9.4	56.60	56.80	4.6	18,824	0.02%
2023/05/08	21	57.40	20	57.68	57.40	1	19,949	0.01%
2023/05/05	1	56.90	2	57.30	57.30	-1	21,816	0.00%
2023/05/04	0	0.00	5	56.56	56.80	-5	22,378	-0.02%
2023/05/03	14	56.39	14	56.76	56.50	0	22,607	0.00%
2023/05/02	4	57.35	8	57.56	57.50	-4	22,964	-0.02%
2023/04/28	11	57.03	28	57.33	56.70	-17	23,193	-0.07%
2023/04/27	17	56.04	14	56.54	56.20	3	23,205	0.01%
2023/04/26	25	55.48	20	55.80	56.50	5	23,243	0.02%
2023/04/25	61	56.85	21	56.23	55.90	40	23,544	0.17%
2023/04/24	36	58.30	20	58.00	58.00	16	23,797	0.07%
2023/04/21	34	59.19	33	58.89	58.10	1	23,910	0.00%
2023/04/20	11	60.15	7	60.53	59.60	4	23,913	0.02%
2023/04/19	33	62.51	17	62.19	61.70	16	23,949	0.07%
2023/04/18	7	63.90	1	65.10	63.30	6	24,001	0.02%
2023/04/17	5	64.60	9	64.76	64.60	-4	24,530	-0.02%
2023/04/14	8	63.88	19	64.45	64.30	-11	24,969	-0.04%
2023/04/13	11	64.43	9	63.81	63.70	2	25,245	0.01%
2023/04/12	5	64.90	5	64.70	64.70	0	25,380	0.00%
2023/04/11	20	64.98	14	64.59	64.30	6	25,460	0.02%
2023/04/10	50	64.73	28	64.96	65.20	22	25,447	0.09%
2023/04/07	16	64.81	12	64.73	64.10	4	25,252	0.02%
2023/04/06	10	62.62	36	63.41	63.60	-26	24,885	-0.10%
2023/03/31	5	62.10	7	62.54	62.60	-2	24,950	-0.01%
2023/03/30	11	61.52	10	61.90	62.00	1	25,029	0.00%
2023/03/29	3	61.73	2	61.60	61.60	1	25,176	0.00%
2023/03/28	22	61.85	1	62.60	61.70	21	25,355	0.08%
2023/03/27	15.3	64.50	9	63.83	63.60	6.3	25,215	0.02%
2023/03/24	12	63.89	0	63.00	63.00	12	25,157	0.05%
2023/03/23	5	63.10	6	63.08	63.10	-1	25,160	0.00%
2023/03/22	7	63.20	8	63.35	63.30	-1	25,290	0.00%
2023/03/21	11	63.45	14	63.25	62.70	-3	25,422	-0.01%
2023/03/20	14	62.57	41	62.67	63.20	-27	25,545	-0.11%
2023/03/17	19	61.67	21	62.06	62.20	-2	25,901	-0.01%
2023/03/16	37	61.92	14	61.31	61.10	23	26,237	0.09%
2023/03/15	43	63.24	38	63.61	63.00	5	26,537	0.02%
2023/03/14	32	62.28	41	63.09	62.50	-9	26,978	-0.03%
2023/03/13	16	61.54	26.5	61.95	62.60	-10.5	27,719	-0.04%
2023/03/10	31	62.99	24.5	62.35	62.60	6.5	28,235	0.02%
2023/03/09	44	65.40	46	65.22	64.40	-2	29,472	-0.01%
2023/03/08	22	63.70	14	63.71	63.40	8	29,774	0.03%
2023/03/07	28	65.16	15	65.07	64.90	13	29,637	0.04%
2023/03/06	8	64.13	29	64.41	64.80	-21	29,643	-0.07%
2023/03/03	20	64.46	6	63.80	63.60	14	29,568	0.05%
2023/03/02	51	65.59	22	64.95	64.80	29	29,462	0.10%
2023/03/01	24	67.19	46	66.68	66.10	-22	29,189	-0.08%
2023/02/24	57	66.45	28.1	66.42	65.40	28.9	28,773	0.10%
2023/02/23	42.1	66.51	49	66.79	66.70	-6.9	28,439	-0.02%
2023/02/22	24	65.59	16	64.87	64.60	8	28,059	0.03%
2023/02/21	108	67.26	80	67.89	66.70	28	27,948	0.10%	大買/
2023/02/20	42	66.28	28.1	66.61	66.90	13.9	27,536	0.05%
2023/02/17	22.1	65.32	14	65.99	65.80	8.1	27,439	0.03%
2023/02/16	17	65.40	33	65.56	65.60	-16	27,622	-0.06%
2023/02/15	42	64.08	49	63.62	64.50	-7	27,729	-0.03%
2023/02/14	5	66.00	5	65.50	65.50	0	27,359	0.00%
2023/02/13	19	65.47	32	65.33	65.20	-13	27,496	-0.05%
2023/02/10	40	66.44	11	66.87	65.50	29	27,637	0.10%
2023/02/09	28	66.95	41	67.09	67.70	-13	27,428	-0.05%
2023/02/08	25	66.24	103	66.47	66.30	-78	27,527	-0.28%	大賣/
2023/02/07	66	66.50	74	66.63	66.10	-8	27,519	-0.03%
2023/02/06	43.1	66.50	82	68.07	68.70	-38.9	27,040	-0.14%
2023/02/03	222	67.40	79	67.66	65.10	143	26,040	0.55%	大買/鉅額交易
2023/02/02	17	65.61	132	66.64	66.90	-115	24,490	-0.47%	大賣/鉅額交易
2023/02/01	45	60.60	76	61.22	60.90	-31	24,173	-0.13%
2023/01/31	71	60.46	17	60.69	60.80	54	24,234	0.22%
2023/01/30	7.3	58.69	12	59.08	59.50	-4.7	24,065	-0.02%
2023/01/17	22	57.10	42	57.12	57.20	-20	24,033	-0.08%
2023/01/16	5.1	57.21	13	57.32	57.20	-7.9	24,166	-0.03%
2023/01/13	75	58.39	8	57.45	57.30	67	24,282	0.28%
2023/01/12	13	59.77	20	59.73	59.50	-7	24,235	-0.03%
2023/01/11	14	59.34	7	59.27	59.00	7	24,121	0.03%
2023/01/10	21	59.18	55	58.89	58.80	-34	24,312	-0.14%
2023/01/09	14	59.28	22	59.20	58.70	-8	24,559	-0.03%
2023/01/06	35	58.91	8	58.63	58.50	27	24,854	0.11%
2023/01/05	51.2	59.23	14	59.16	58.70	37.2	25,296	0.15%
2023/01/04	40	58.95	48	59.00	58.80	-8	25,241	-0.03%
2023/01/03	11.2	56.75	71	58.05	58.10	-59.8	25,223	-0.24%
2022/12/30	30	56.63	20	55.86	55.70	10	25,198	0.04%
2022/12/29	7	55.19	33	55.58	55.70	-26	25,355	-0.10%
2022/12/28	16	56.30	10	56.05	55.70	6	25,989	0.02%
2022/12/27	11	56.35	17.1	56.78	57.10	-6.1	26,174	-0.02%
2022/12/26	12	55.61	18	55.83	55.70	-6	26,380	-0.02%
2022/12/23	61	55.36	55	55.09	55.00	6	26,855	0.02%
2022/12/22	55	56.11	33	55.72	55.40	22	27,133	0.08%
2022/12/21	12	54.66	21	55.86	55.80	-9	27,737	-0.03%
2022/12/20	37	56.62	30.4	54.55	54.40	6.6	28,192	0.02%
2022/12/19	12	56.97	15	56.40	56.40	-3	28,938	-0.01%
2022/12/16	10	57.43	18	57.41	57.20	-8	29,573	-0.03%
2022/12/15	19	58.51	23	58.61	58.20	-4	30,474	-0.01%
2022/12/14	29	58.34	19	58.44	58.40	10	31,185	0.03%
2022/12/13	34	59.43	20	59.12	58.40	14	31,538	0.04%
2022/12/12	18	59.31	18	59.22	58.90	0	31,888	0.00%
2022/12/09	23	59.83	25	59.99	59.40	-2	31,984	-0.01%
2022/12/08	16	59.28	17	59.45	59.90	-1	31,994	0.00%
2022/12/07	42	59.06	39	58.95	58.00	3	32,125	0.01%
2022/12/06	50	60.66	52	60.63	59.90	-2	32,225	-0.01%
2022/12/05	90	60.80	122	61.00	60.40	-32	32,529	-0.10%	大賣/
2022/12/02	61	58.32	61.1	58.47	59.10	-0.1	31,931	0.00%
2022/12/01	84	59.37	32	59.20	57.80	52	31,833	0.16%
2022/11/30	52	55.12	77	55.97	57.60	-25	31,310	-0.08%
2022/11/29	31	51.63	20	52.05	52.40	11	31,608	0.03%
2022/11/28	9	51.80	4	51.80	51.50	5	33,714	0.01%
2022/11/25	9	53.37	14	53.63	52.70	-5	34,360	-0.01%
2022/11/24	11	53.12	10	53.43	53.40	1	35,383	0.00%
2022/11/23	9	52.90	8	52.45	52.40	1	35,608	0.00%
2022/11/22	35	52.76	22	52.94	52.80	13	35,980	0.04%
2022/11/21	27.1	54.06	21	53.59	52.80	6.1	37,064	0.02%
2022/11/18	24.1	54.22	1	54.20	53.40	23.1	37,282	0.06%
2022/11/17	16	54.89	17	54.91	54.70	-1	38,061	0.00%
2022/11/16	39.1	54.30	41	54.51	54.50	-1.9	38,499	0.00%
2022/11/15	17	54.06	22	54.13	54.30	-5	38,967	-0.01%
2022/11/14	7	54.30	13	54.30	54.30	-6	39,829	-0.02%
2022/11/11	20	53.23	9.1	53.80	52.40	10.9	40,889	0.03%
2022/11/10	5.2	53.10	6	52.88	52.70	-0.8	41,712	0.00%
2022/11/09	8	52.69	37	53.08	53.40	-29	42,307	-0.07%
2022/11/08	29	52.95	60.4	52.98	51.80	-31.4	43,100	-0.07%
2022/11/07	23	53.16	15	52.94	52.50	8	43,801	0.02%
2022/11/04	36	52.98	71	53.41	53.50	-35	44,700	-0.08%
2022/11/03	37	52.79	52	52.46	52.70	-15	44,986	-0.03%
2022/11/02	20	50.39	25	50.79	50.50	-5	45,218	-0.01%
2022/11/01	13	50.55	3	50.57	50.90	10	46,009	0.02%
2022/10/31	3	50.00	8	50.43	50.50	-5	46,929	-0.01%
2022/10/28	6	48.88	7	48.71	48.30	-1	48,686	0.00%
2022/10/27	36	49.04	28	49.26	50.30	8	49,722	0.02%
2022/10/26	43	48.95	9	48.76	48.40	34	50,392	0.07%
2022/10/25	46	49.26	1	49.05	49.05	45	51,129	0.09%
2022/10/24	17	49.97	9.1	50.53	49.65	7.9	52,478	0.02%
2022/10/21	5	50.60	4	49.70	49.25	1	54,504	0.00%
2022/10/20	41	50.89	30.3	50.73	51.00	10.7	55,537	0.02%
2022/10/19	22	52.31	18	52.34	51.70	4	56,959	0.01%
2022/10/18	30	52.55	19	52.32	52.00	11	58,860	0.02%
2022/10/17	29	50.83	32	51.30	52.50	-3	62,994	0.00%
2022/10/14	5	51.76	15	51.95	51.70	-10	65,525	-0.02%
2022/10/13	38	50.45	19	50.42	49.05	19	66,365	0.03%
2022/10/12	19	51.48	15	51.66	53.00	4	66,666	0.01%
2022/10/11	13	52.43	42	52.57	51.60	-29	67,341	-0.04%
2022/10/07	8	56.15	4	56.38	55.90	4	67,859	0.01%
2022/10/06	11	55.81	11	55.47	56.50	0	69,128	0.00%
2022/10/05	40.1	56.08	28	55.75	55.00	12.1	70,843	0.02%
2022/10/04	17	55.91	38.2	55.94	55.90	-21.2	71,871	-0.03%
2022/10/03	18.1	54.26	21	54.41	54.30	-2.9	72,857	0.00%
2022/09/30	56	52.55	45	52.30	54.80	11	75,063	0.01%
2022/09/29	15	53.29	7	53.29	53.30	8	77,665	0.01%
2022/09/28	34	53.93	39	52.46	52.00	-5	81,115	-0.01%
2022/09/27	65.2	55.49	57.1	56.16	56.60	8.2	82,606	0.01%
2022/09/26	51.2	57.62	31	57.47	56.00	20.2	83,725	0.02%
2022/09/23	27.1	61.39	34	61.32	60.80	-6.9	84,788	-0.01%
2022/09/22	97.3	64.04	60	63.50	62.70	37.3	85,208	0.04%
2022/09/21	49	63.65	53	63.33	64.50	-4	85,680	0.00%
2022/09/20	35	62.42	45	62.82	62.80	-10	87,623	-0.01%
2022/09/19	76	62.17	76	61.34	61.30	0	87,693	0.00%
2022/09/16	25	61.42	28	61.68	61.20	-3	87,845	0.00%
2022/09/15	28	62.26	22	61.99	61.30	6	88,657	0.01%
2022/09/14	175	61.45	22	61.63	62.60	153	89,958	0.17%	大買/鉅額交易
2022/09/13	33	63.61	28	62.38	62.20	5	89,566	0.01%
2022/09/12	37	63.69	58	63.45	63.30	-21	89,038	-0.02%
2022/09/08	13	60.94	13	60.85	60.80	0	88,042	0.00%
2022/09/07	43	60.10	31	60.45	60.40	12	87,776	0.01%
2022/09/06	34	63.36	77	62.99	60.10	-43	87,085	-0.05%
2022/09/05	128	64.24	64	64.23	63.40	64	86,076	0.07%	大買/
2022/09/02	62	62.61	294	64.29	63.90	-232	84,883	-0.27%	大賣/鉅額交易
2022/09/01	117	60.76	16	60.49	60.20	101	82,647	0.12%	大買/鉅額交易
2022/08/31	55	62.14	79	61.68	62.30	-24	81,807	-0.03%
2022/08/30	31	59.48	29	59.69	59.10	2	80,656	0.00%
2022/08/29	52	58.67	20	58.78	58.70	32	80,251	0.04%
2022/08/26	29	62.24	26	62.57	61.60	3	79,833	0.00%
2022/08/25	60.1	60.65	21	60.84	61.00	39.1	78,831	0.05%
2022/08/24	37	59.32	44	60.00	59.50	-7	78,464	-0.01%
2022/08/23	15	60.31	18	60.69	60.20	-3	77,650	0.00%
2022/08/22	27	62.58	17.1	61.53	61.00	10	77,073	0.01%
2022/08/19	84	65.13	122	64.83	63.90	-38	76,527	-0.05%	大賣/
2022/08/18	65.1	64.94	40.5	65.11	64.20	24.6	75,462	0.03%
2022/08/17	64	63.66	76	64.43	65.50	-12	74,055	-0.02%
2022/08/16	95	64.34	49	63.27	62.50	46	72,978	0.06%
2022/08/15	50	62.00	47	62.54	64.50	3	72,200	0.00%
2022/08/12	77	63.79	75	64.69	63.20	2	71,105	0.00%
2022/08/11	30.5	63.54	53	63.66	63.80	-22.5	70,103	-0.03%
2022/08/10	29	60.96	32	61.43	62.00	-3	69,002	0.00%
2022/08/09	35	59.57	37	59.69	59.70	-2	68,156	0.00%
2022/08/08	45	58.99	42	60.05	60.40	3	67,502	0.00%
2022/08/05	21	60.01	36	60.12	62.00	-15	66,539	-0.02%
2022/08/04	158	61.70	60	58.89	58.30	98	65,593	0.15%	大買/
2022/08/03	94	63.99	145	64.26	63.30	-51	63,697	-0.08%	大賣/
2022/08/02	47	64.43	202	64.78	64.30	-155	62,596	-0.25%	大賣/鉅額交易
2022/08/01	46	65.62	41	65.87	65.80	5	61,911	0.01%
2022/07/29	99	66.07	94	65.54	65.10	5	61,030	0.01%
2022/07/28	131	66.56	96	66.72	65.40	35	59,645	0.06%	大買/
2022/07/27	63	63.95	64	63.68	64.70	-1	57,530	0.00%
2022/07/26	97	66.08	76	64.82	64.20	21	56,412	0.04%
2022/07/25	259	65.90	168	65.87	66.60	91	55,233	0.16%	大買/大賣/
2022/07/22	412.1	66.91	215	67.78	64.70	197.1	53,167	0.37%	大買/大賣/鉅額交易
2022/07/21	143	62.88	126	63.83	65.60	17	48,899	0.03%	大買/大賣/
2022/07/20	95	60.24	92	60.17	59.70	3	46,099	0.01%
2022/07/19	63	58.73	62	58.39	58.10	1	44,897	0.00%
2022/07/18	94	60.20	92	60.23	59.10	2	44,100	0.00%
2022/07/15	49	60.10	21	59.52	58.90	28	42,995	0.07%
2022/07/14	68	59.36	52	59.94	60.70	16	42,083	0.04%
2022/07/13	59	60.59	44	59.80	58.40	15	40,525	0.04%
2022/07/12	73	59.83	36	58.62	57.60	37	38,521	0.10%
2022/07/11	34	60.27	40	60.40	60.90	-6	36,860	-0.02%
2022/07/08	85	60.99	73	61.32	60.50	12	35,597	0.03%
2022/07/07	141	60.43	147	60.79	61.70	-6	33,181	-0.02%	大買/大賣/
2022/07/06	366	59.79	120.2	58.94	56.90	245.9	30,092	0.82%	大買/大賣/鉅額交易
2022/07/05	116.2	58.57	309.2	59.61	60.70	-193	26,355	-0.73%	大買/大賣/鉅額交易
2022/07/04	114	50.82	72	53.35	55.20	42	24,146	0.17%	大買/
2022/07/01	87	50.23	99	51.03	50.20	-12	22,541	-0.05%
2022/06/30	53	49.83	33	49.14	48.90	20	20,532	0.10%
2022/06/29	91	54.42	116	52.67	52.00	-25	19,418	-0.13%	大賣/
2022/06/28	188	58.55	87	58.41	57.70	101	17,930	0.56%	大買/鉅額交易
2022/06/27	11	57.35	27	57.21	57.80	-16	15,291	-0.10%
2022/06/24	52	50.92	59	51.43	52.60	-7	14,754	-0.05%
2022/06/23	103	48.90	77	48.81	47.90	26	14,113	0.18%	大買/
2022/06/22	177	47.04	196	47.52	49.70	-19	13,272	-0.14%	大買/大賣/
2022/06/21	6	45.38	17	44.80	46.30	-11	11,791	-0.09%
2022/06/20	30	43.12	0	0.00	42.10	30	11,763	0.26%
2022/06/17	52	44.02	10	44.35	44.00	42	11,742	0.36%
2022/06/16	6	45.91	10	46.02	45.05	-4	11,870	-0.03%
2022/06/15	1	45.60	0	0.00	45.75	1	11,921	0.01%
2022/06/14	2	44.88	1	46.30	46.45	1	12,146	0.01%
2022/06/13	13	45.71	2	45.55	45.60	11	12,401	0.09%
2022/06/10	1	47.50	20	47.40	47.40	-19	12,611	-0.15%
2022/06/08	0	0.00	2	48.40	48.05	-2	13,083	-0.02%
2022/06/07	6	48.48	4	48.64	48.15	2	13,501	0.01%
2022/06/06	16	48.95	1	49.70	49.00	15	13,971	0.11%
2022/06/02	24	49.61	11	50.36	49.25	13	14,489	0.09%
2022/06/01	11	49.85	0	0.00	49.55	11	14,792	0.07%
2022/05/31	10	49.95	2	48.75	50.00	8	15,290	0.05%
2022/05/30	1	48.40	1	48.29	48.15	0	16,732	0.00%
2022/05/27	2	47.23	12	47.55	47.05	-10	17,646	-0.06%
2022/05/26	0.2	46.50	1	45.90	45.90	-0.8	17,706	0.00%
2022/05/24	2	47.00	1	46.00	45.95	1	18,678	0.01%
2022/05/23	2	47.43	1	47.45	47.30	1	18,733	0.01%
2022/05/20	31	46.83	15.5	47.02	47.00	15.5	19,058	0.08%
2022/05/19	1	46.20	0	0.00	46.70	1	19,154	0.01%
2022/05/18	15	46.68	11	47.20	47.20	4	19,316	0.02%
2022/05/17	19	47.23	32	46.65	47.20	-13	19,454	-0.07%
2022/05/16	12	46.01	11	46.47	45.70	1	19,732	0.01%
2022/05/12	18	45.05	6	44.98	44.95	12	20,310	0.06%
2022/05/11	1	44.65	0	0.00	46.15	1	20,437	0.00%
2022/05/10	51	46.34	76	46.04	46.45	-25	20,644	-0.12%
2022/05/09	13	47.21	8	47.09	45.65	5	21,260	0.02%
2022/05/06	2	49.53	3	49.63	49.95	-1	21,534	0.00%
2022/05/05	18	50.22	7	50.86	51.00	11	22,316	0.05%
2022/05/04	21	48.69	1	49.00	49.30	20	22,796	0.09%
2022/05/03	2	48.18	4	48.30	48.45	-2	23,723	-0.01%
2022/04/29	49	49.05	15	48.69	47.60	34	24,171	0.14%
2022/04/28	3	48.38	5	48.16	48.60	-2	24,509	-0.01%
2022/04/27	44	47.81	2	48.53	48.60	42	24,884	0.17%
2022/04/26	1	49.40	4	49.41	49.80	-3	25,059	-0.01%
2022/04/25	10	48.15	4	49.15	48.75	6	25,311	0.02%
2022/04/22	12.1	51.56	5	51.20	51.10	7.1	25,912	0.03%
2022/04/21	25	52.66	0	0.00	53.00	25	26,781	0.09%
2022/04/20	22	53.26	5.2	53.70	53.10	16.8	27,371	0.06%
2022/04/19	5	53.18	1	54.40	53.20	4	28,103	0.01%
2022/04/18	1	53.30	1	53.10	53.20	0	29,264	0.00%
2022/04/15	8	54.31	22	54.93	54.20	-14	29,725	-0.05%
2022/04/14	5	56.10	6	56.20	56.10	-1	30,518	0.00%
2022/04/13	2	55.50	11	55.72	56.60	-9	31,079	-0.03%
2022/04/12	1	54.00	3	55.37	54.00	-2	31,573	-0.01%
2022/04/11	31	55.01	27	55.69	54.00	4	32,647	0.01%
2022/04/08	20	56.33	0	0.00	56.70	20	33,380	0.06%
2022/04/07	13	57.42	8	56.46	55.70	5	33,765	0.01%
2022/04/06	12	59.10	15	59.01	58.80	-3	34,281	-0.01%
2022/04/01	6	58.23	8	59.85	60.00	-2	35,009	-0.01%
2022/03/31	3	60.30	5	59.42	59.20	-2	35,554	-0.01%
2022/03/30	5	60.80	10	60.75	60.30	-5	37,297	-0.01%
2022/03/29	6	59.87	6	59.82	59.80	0	38,605	0.00%
2022/03/25	27	60.36	24	60.22	59.30	3	41,209	0.01%
2022/03/24	9.8	61.01	41	61.01	61.80	-31.2	42,122	-0.07%
2022/03/23	10	59.74	16	59.74	59.70	-6	42,768	-0.01%
2022/03/22	16	58.49	15	58.98	59.30	1	43,683	0.00%
2022/03/21	36	59.43	34	59.88	58.50	2	44,434	0.00%
2022/03/18	8	58.54	5	59.00	58.50	3	44,939	0.01%
2022/03/17	64	58.26	33	58.17	58.60	31	45,225	0.07%
2022/03/16	2	56.60	11	56.57	56.20	-9	45,677	-0.02%
2022/03/15	30	55.96	11	56.05	55.60	19	46,642	0.04%
2022/03/14	15	57.76	19	57.67	57.70	-4	47,603	-0.01%
2022/03/11	18	57.47	15	57.15	57.80	3	49,421	0.01%
2022/03/10	18	57.86	18.8	58.05	58.10	-0.8	50,458	0.00%
2022/03/09	57	56.71	51	56.76	56.10	6	52,280	0.01%
2022/03/08	37	58.72	2	58.65	56.80	35	53,122	0.07%
2022/03/07	49	60.81	30	60.64	60.10	19	53,870	0.04%
2022/03/04	18	65.05	17	64.82	64.30	1	54,730	0.00%
2022/03/03	90	67.79	140	68.17	65.40	-50	55,378	-0.09%	大賣/
2022/03/02	159	65.11	41	64.20	66.90	118	55,289	0.21%	大買/鉅額交易
2022/03/01	3	59.10	6.5	59.82	60.90	-3.5	56,108	-0.01%
2022/02/25	24	58.74	28	59.03	57.90	-4	56,859	-0.01%
2022/02/24	27	59.43	33	58.84	57.70	-6	58,297	-0.01%
2022/02/23	6	61.75	1	62.10	62.10	5	58,653	0.01%
2022/02/22	27	62.93	6	61.65	61.50	21	61,135	0.03%
2022/02/21	5	64.80	3	64.40	64.40	2	62,116	0.00%
2022/02/18	5	64.54	10	64.78	65.80	-5	64,354	-0.01%
2022/02/17	18	65.04	9.1	65.51	65.20	8.9	66,364	0.01%
2022/02/16	22	64.84	21	65.28	64.40	1	69,945	0.00%
2022/02/15	12	63.88	13	63.85	63.00	-1	72,472	0.00%
2022/02/14	14	64.64	5	64.30	63.90	9	72,684	0.01%
2022/02/11	25	67.74	2	67.60	68.30	23	72,541	0.03%
2022/02/10	31	67.95	43	68.33	67.70	-12	72,614	-0.02%
2022/02/09	24	68.15	35	68.08	67.90	-11	72,466	-0.02%
2022/02/08	19	66.01	11	66.52	66.90	8	71,804	0.01%
2022/02/07	50	62.65	41	63.08	67.00	9	71,431	0.01%
2022/01/26	14	63.89	12	63.70	63.80	2	70,997	0.00%
2022/01/25	83.2	65.18	62.2	64.29	62.60	21	70,780	0.03%
2022/01/24	66	67.59	3	68.30	67.00	63	70,115	0.09%
2022/01/21	79	69.77	74	69.98	69.10	5	69,798	0.01%
2022/01/20	20	68.81	21	68.86	69.20	-1	69,315	0.00%
2022/01/19	11	69.31	17	69.88	69.90	-6	69,702	-0.01%
2022/01/18	19	70.78	15	70.80	70.50	4	70,003	0.01%
2022/01/17	37.4	70.84	37	70.88	70.60	0.4	72,127	0.00%
2022/01/14	60.2	68.15	69	68.50	69.00	-8.8	75,490	-0.01%
2022/01/13	67	71.01	147	70.50	71.00	-80	76,728	-0.10%	大賣/
2022/01/12	33	72.28	26	72.40	72.00	7	76,617	0.01%
2022/01/11	95	75.97	84.3	74.96	72.30	10.7	76,497	0.01%
2022/01/10	41	78.44	53	78.92	79.60	-12	75,611	-0.02%
2022/01/07	83.2	79.82	84	79.16	78.00	-0.8	75,101	0.00%
2022/01/06	58.3	81.29	63	81.67	82.00	-4.7	74,186	-0.01%
2022/01/05	69.2	83.19	31	82.52	81.60	38.2	73,565	0.05%
2022/01/04	144.2	85.93	120.6	86.88	84.60	23.7	72,904	0.03%	大買/大賣/
2022/01/03	35.1	85.74	92	86.26	86.00	-56.9	71,769	-0.08%
2021/12/30	31.1	84.63	43	84.74	84.80	-11.9	70,921	-0.02%
2021/12/29	40	83.53	53	83.96	85.80	-13	70,467	-0.02%
2021/12/28	77.2	84.27	66	84.10	83.00	11.2	69,792	0.02%
2021/12/27	81.2	86.24	62	86.56	85.60	19.2	69,030	0.03%
2021/12/24	327.2	87.27	270	87.51	86.40	57.2	68,493	0.08%	大買/大賣/
2021/12/23	186	86.20	240.5	86.42	87.10	-54.5	66,633	-0.08%	大買/大賣/
2021/12/22	250	85.64	296.5	86.18	83.80	-46.5	65,222	-0.07%	大買/大賣/
2021/12/21	128	83.35	101.9	83.91	83.00	26.1	63,397	0.04%	大買/大賣/
2021/12/20	226	84.11	192	84.41	84.90	34	62,609	0.05%	大買/大賣/
2021/12/17	76	81.23	41	80.87	80.80	35	61,374	0.06%
2021/12/16	106.2	81.83	110	82.00	83.30	-3.8	60,439	-0.01%	大買/大賣/
2021/12/15	67.1	77.46	96	77.88	80.10	-28.9	59,346	-0.05%
2021/12/14	209	76.52	195.2	76.60	75.70	13.8	58,582	0.02%	大買/大賣/
2021/12/13	193	80.88	194	81.14	80.10	-1	57,890	0.00%	大買/大賣/
2021/12/10	158	81.23	144	81.47	80.70	14	57,413	0.02%	大買/大賣/
2021/12/09	271	82.53	283	82.53	81.30	-12	56,784	-0.02%	大買/大賣/
2021/12/08	258	83.90	207.2	83.78	81.30	50.8	55,622	0.09%	大買/大賣/
2021/12/07	389.4	86.98	257	86.94	84.00	132.4	54,330	0.24%	大買/大賣/鉅額交易
2021/12/06	374	84.63	351	85.46	86.10	23	52,273	0.04%	大買/大賣/
2021/12/03	483	84.94	640.5	85.60	85.20	-157.5	50,932	-0.31%	大買/大賣/鉅額交易
2021/12/02	250	82.50	80	82.36	80.20	170	48,676	0.35%	大買/鉅額交易
2021/12/01	85	78.41	129	79.13	83.40	-44	47,284	-0.09%	大賣/
2021/11/30	293	79.75	263	80.15	77.50	30	45,911	0.07%	大買/大賣/
2021/11/29	163.5	76.09	170	76.28	78.00	-6.5	44,541	-0.01%	大買/大賣/
2021/11/26	195	78.14	228.1	79.08	77.80	-33.1	43,241	-0.08%	大買/大賣/
2021/11/25	132.1	82.13	219	82.56	81.00	-86.9	41,666	-0.21%	大買/大賣/
2021/11/24	127	79.09	99	79.73	79.40	28	39,840	0.07%	大買/
2021/11/23	267	79.93	173	79.72	78.40	94	38,800	0.24%	大買/大賣/
2021/11/22	148.1	87.46	109	88.03	86.70	39.1	36,977	0.11%	大買/大賣/
2021/11/19	314	88.68	314	89.09	87.60	0	35,950	0.00%	大買/大賣/
2021/11/18	198	86.52	212	86.65	86.10	-14	33,342	-0.04%	大買/大賣/
2021/11/17	297	85.51	306	85.16	87.50	-9	31,980	-0.03%	大買/大賣/
2021/11/16	248.6	84.33	246	84.98	82.10	2.6	29,613	0.01%	大買/大賣/
2021/11/15	370.3	92.67	302	93.61	90.90	68.3	27,416	0.25%	大買/大賣/
2021/11/12	98	87.17	122	88.59	90.90	-24	23,622	-0.10%	大賣/
2021/11/11	11.3	86.67	85	88.86	82.70	-73.7	20,738	-0.36%
2021/11/10	4	86.15	64	85.38	89.60	-60	20,223	-0.30%
2021/11/09	16	82.41	27	80.40	81.50	-11	19,998	-0.06%
2021/11/08	0	0.00	54	73.86	77.00	-54	19,674	-0.27%
2021/11/05	4	67.68	0	0.00	70.00	4	19,478	0.02%
2021/11/04	14.2	69.54	21	73.40	67.00	-6.8	19,373	-0.04%
2021/11/03	16	64.11	30.4	68.70	71.20	-14.4	19,313	-0.07%
2021/11/02	7.4	70.22	24	68.31	68.20	-16.7	18,997	-0.09%
2021/11/01	6	70.25	17	72.10	72.10	-11	18,681	-0.06%
2021/10/29	1	65.60	36	64.51	65.60	-35	18,466	-0.19%
2021/10/28	8.1	58.12	31.4	59.88	59.70	-23.3	18,452	-0.13%
2021/10/27	45.1	61.06	23	60.88	60.00	22.1	18,184	0.12%
2021/10/26	37	54.45	58	56.32	58.30	-21	17,528	-0.12%
2021/10/25	154.1	52.99	118.1	52.77	53.00	36	16,933	0.21%	大買/大賣/
2021/10/22	272.2	51.99	225.5	51.77	52.50	46.7	14,480	0.32%	大買/大賣/
2021/10/21	61	47.14	155.1	47.39	48.25	-94.1	10,349	-0.91%	大賣/
2021/10/20	8	40.57	108	42.94	43.90	-100	8,083	-1.24%	大賣/
2021/10/19	30	39.16	41	39.68	39.95	-11	7,487	-0.15%
2021/10/18	6	37.88	14	37.95	38.40	-8	6,797	-0.12%
2021/10/15	2	35.25	56	34.81	34.95	-54	6,498	-0.83%
2021/10/14	50	34.05	0	0.00	34.05	50	6,485	0.77%
2021/10/13	5	33.85	0	0.00	33.95	5	6,504	0.08%
2021/10/12	1	34.50	0	0.00	34.35	1	6,507	0.02%
2021/10/08	3	35.38	0	0.00	34.85	3	6,549	0.05%
2021/10/07	6	35.59	9	35.92	35.95	-3	6,559	-0.05%
2021/10/06	0	0.00	2	35.03	34.95	-2	6,606	-0.03%
2021/10/05	2	34.25	0	0.00	35.00	2	6,642	0.03%
2021/10/04	1	34.50	1	33.95	33.95	0	6,662	0.00%
2021/10/01	7	35.47	0	0.00	34.90	7	6,716	0.10%
2021/09/29	10	37.28	3	36.65	36.65	7	6,833	0.10%
2021/09/28	3	37.45	6	38.42	38.35	-3	6,804	-0.04%
2021/09/27	9	38.44	16	38.81	37.85	-7	6,787	-0.10%
2021/09/24	1	37.55	2	37.55	37.10	-1	6,714	-0.02%
2021/09/23	2	36.85	5	36.93	36.95	-3	6,777	-0.04%
2021/09/22	9	36.53	2	36.15	36.15	7	6,928	0.10%
2021/09/17	10	37.94	5	38.16	37.40	5	7,059	0.07%
2021/09/16	6	37.53	22	37.57	38.40	-16	6,981	-0.23%
2021/09/15	3	36.40	0	0.00	36.15	3	6,894	0.04%
2021/09/14	11	37.51	6	37.30	36.90	5	6,957	0.07%
2021/09/13	1	35.85	16	36.81	37.85	-15	6,938	-0.22%
2021/09/08	1	34.85	1	35.25	34.40	0	7,245	0.00%
2021/09/07	7	35.06	0	0.00	34.70	7	7,448	0.09%
2021/09/06	1	35.80	1	35.30	35.30	0	7,824	0.00%
2021/09/03	1	35.80	1	36.00	36.00	0	8,170	0.00%
2021/09/02	6	36.19	9	36.15	35.55	-3	8,282	-0.04%
2021/09/01	6	35.92	6	35.96	36.05	0	8,516	0.00%
2021/08/31	0	0.00	8	35.70	35.55	-8	8,541	-0.09%
2021/08/30	8	35.85	1	35.50	35.85	7	8,652	0.08%
2021/08/27	1	35.10	0	0.00	35.15	1	8,678	0.01%
2021/08/26	5	35.29	0	0.00	35.15	5	8,741	0.06%
2021/08/24	1	35.95	3	35.27	35.25	-2	9,016	-0.02%
2021/08/23	1	35.00	1	35.40	35.50	0	9,076	0.00%
2021/08/20	5	34.86	5	34.87	34.65	0	9,169	0.00%
2021/08/19	11	35.46	0	0.00	34.65	11	9,207	0.12%
2021/08/18	3	35.60	0	0.00	36.10	3	9,247	0.03%
2021/08/17	4	36.08	0	0.00	35.35	4	9,273	0.04%
2021/08/16	3	36.35	1	37.55	36.40	2	9,332	0.02%
2021/08/13	26	37.03	0	0.00	37.00	26	9,400	0.28%
2021/08/12	0	0.00	12	38.03	37.70	-12	9,542	-0.13%
2021/08/11	28	38.37	0	0.00	37.80	28	9,679	0.29%
2021/08/10	5	39.18	7	39.29	38.90	-2	9,767	-0.02%
2021/08/09	31	38.81	3	39.30	38.60	28	9,968	0.28%
2021/08/06	16	40.83	19	41.61	40.35	-3	10,073	-0.03%
2021/08/05	32	41.61	16	41.95	41.90	16	10,230	0.16%
2021/08/04	16	41.47	42	41.64	41.55	-26	10,568	-0.25%
2021/08/03	7	40.49	21	40.90	41.45	-14	10,726	-0.13%
2021/08/02	4	39.43	17	39.62	39.95	-13	10,541	-0.12%
2021/07/30	3	38.87	14	38.92	39.25	-11	10,549	-0.10%
2021/07/29	2	37.33	14	37.26	37.90	-12	10,492	-0.11%
2021/07/28	10	35.77	2	36.05	35.35	8	10,650	0.08%
2021/07/27	3	37.02	4	37.09	36.75	-1	11,139	-0.01%
2021/07/26	5	37.73	2	37.95	38.00	3	11,536	0.03%
2021/07/23	4	37.43	2	37.75	37.20	2	11,968	0.02%
2021/07/22	0	0.00	4	37.16	36.80	-4	12,402	-0.03%
2021/07/21	8	36.64	50	37.22	36.45	-42	12,772	-0.33%
2021/07/20	53	36.85	0	0.00	36.85	53	13,624	0.39%
2021/07/19	2	37.35	0	0.00	37.50	2	14,204	0.01%
2021/07/16	0	0.00	3	38.18	37.60	-3	14,660	-0.02%
2021/07/15	0	37.80	4	37.75	38.05	-4	15,033	-0.03%
2021/07/14	24	36.83	4	38.00	36.60	20	15,345	0.13%
2021/07/13	11	37.17	3	38.50	37.40	8	16,141	0.05%
2021/07/09	4	37.60	5	38.18	37.80	-1	17,653	-0.01%
2021/07/08	5	37.93	2	38.95	37.95	3	17,835	0.02%
2021/07/07	7	38.48	9	38.91	38.15	-2	18,004	-0.01%
2021/07/06	12	38.86	11	38.44	38.30	1	18,135	0.01%
2021/07/05	10	39.70	7	39.91	39.75	3	18,084	0.02%
2021/07/02	2	39.00	1	39.25	38.85	1	18,091	0.01%
2021/07/01	4	38.70	11	38.49	38.45	-7	18,302	-0.04%
2021/06/30	3	39.45	1	39.40	39.30	2	18,294	0.01%
2021/06/29	32	39.80	2	39.63	39.20	30	18,468	0.16%
2021/06/28	64	41.25	18	41.81	41.05	46	18,540	0.25%
2021/06/25	2	40.55	9	41.19	40.50	-7	18,401	-0.04%
2021/06/24	1	40.95	5	41.15	40.85	-4	18,544	-0.02%
2021/06/23	6	40.39	22	40.71	40.80	-16	18,455	-0.09%
2021/06/22	37	40.51	10	40.47	39.50	27	18,352	0.15%
2021/06/21	10	39.12	11	40.34	40.35	-1	18,246	-0.01%
2021/06/18	13	40.33	9	41.17	39.95	4	18,080	0.02%
2021/06/17	13	39.83	10	40.56	40.60	3	17,986	0.02%
2021/06/16	16	40.78	2	40.95	40.10	14	17,926	0.08%
2021/06/15	5	40.97	58	41.17	41.95	-53	17,718	-0.30%
2021/06/11	11	38.97	25	39.47	40.00	-14	17,336	-0.08%
2021/06/10	2	36.98	4	38.08	38.15	-2	17,007	-0.01%
2021/06/09	9	37.49	16	37.61	37.20	-7	16,904	-0.04%
2021/06/08	0	0.00	3	36.15	36.30	-3	16,667	-0.02%
2021/06/07	11	35.67	3	35.62	35.85	8	16,735	0.05%
2021/06/04	4	36.81	0	0.00	36.65	4	16,664	0.02%
2021/06/03	3	36.70	2	37.25	37.25	1	16,671	0.01%
2021/06/02	9	36.79	9	36.89	36.40	0	16,689	0.00%
2021/06/01	38	37.65	10	37.95	37.25	28	16,592	0.17%
2021/05/28	2	36.83	9	36.87	36.40	-7	16,429	-0.04%
2021/05/27	2	35.55	4	36.15	36.20	-2	16,365	-0.01%
2021/05/26	4	36.31	59	36.04	35.75	-55	16,338	-0.34%
2021/05/25	2	35.55	1	36.15	35.50	1	16,250	0.01%
2021/05/24	4	35.13	25	35.46	35.25	-21	16,189	-0.13%
2021/05/21	2	35.23	6	34.66	34.65	-4	16,131	-0.02%
2021/05/20	15	34.75	1.1	34.25	33.70	13.9	16,144	0.09%
2021/05/19	1.1	34.32	1	34.25	34.25	0.1	15,972	0.00%
2021/05/18	7	33.63	1	33.20	34.25	6	15,837	0.04%
2021/05/17	13	33.07	7	32.39	32.10	6	15,722	0.04%
2021/05/14	68	34.91	18	35.06	34.50	50	15,490	0.32%
2021/05/13	19	35.85	14	36.30	35.05	5	15,242	0.03%
2021/05/12	24	37.47	29	38.21	36.25	-5	14,940	-0.03%
2021/05/11	61	38.44	14	38.66	38.00	47	14,462	0.32%
2021/05/10	3	40.65	5	40.96	40.55	-2	14,152	-0.01%
2021/05/07	7	40.53	102	40.81	40.50	-95	14,117	-0.67%	大賣/
2021/05/06	18	39.67	17	40.56	39.65	1	13,953	0.01%
2021/05/05	70	40.48	45	40.51	39.45	25	13,762	0.18%
2021/05/04	86	41.12	245	41.34	40.60	-159	13,491	-1.18%	大賣/鉅額交易
2021/05/03	268	43.26	62	42.73	42.15	206	12,947	1.59%	大買/鉅額交易
2021/04/29	45	42.47	30	42.98	41.60	15	12,558	0.12%
2021/04/28	29	43.69	31	44.55	43.10	-2	12,112	-0.02%
2021/04/27	48	43.20	34	43.08	43.15	14	11,739	0.12%
2021/04/26	73	43.95	64	44.30	44.70	9	11,342	0.08%
2021/04/23	19	40.31	68	40.46	41.80	-49	10,462	-0.47%
2021/04/22	71	39.29	10	39.77	38.00	61	9,884	0.62%
2021/04/21	13	41.08	26	41.22	40.60	-13	9,433	-0.14%
2021/04/20	25	39.10	30	39.46	39.95	-5	9,050	-0.06%
2021/04/19	60	40.65	114	41.03	40.10	-54	8,710	-0.62%	大賣/
2021/04/16	137	38.30	143	38.35	39.45	-6	7,903	-0.08%	大買/大賣/
2021/04/15	5	35.08	97	34.97	35.90	-92	7,040	-1.31%
2021/04/14	27	32.67	31	32.79	32.65	-4	6,352	-0.06%
2021/04/13	36	33.33	44	33.47	33.10	-8	6,203	-0.13%
2021/04/12	20	32.68	53	32.38	32.80	-33	5,987	-0.55%
2021/04/09	2	31.35	9	31.48	31.50	-7	5,789	-0.12%
2021/04/08	7	31.49	36	31.66	31.45	-29	5,763	-0.50%
2021/04/07	38	31.64	56	31.92	31.45	-18	5,728	-0.31%
2021/04/06	4	30.95	7	31.24	30.95	-3	5,545	-0.05%
2021/04/01	43	31.26	33	31.17	31.20	10	5,507	0.18%
2021/03/31	12	30.84	81	30.83	30.85	-69	5,291	-1.30%
2021/03/30	8	29.49	3	29.62	29.70	5	5,047	0.10%
2021/03/29	23	29.75	17	29.72	29.70	6	5,032	0.12%
2021/03/26	0	0.00	4	28.85	28.85	-4	4,899	-0.08%
2021/03/25	0	0.00	11	29.22	28.90	-11	4,959	-0.22%
2021/03/24	0	0.00	8	29.12	29.05	-8	5,108	-0.16%
2021/03/23	8	29.04	1	29.00	29.00	7	5,115	0.14%
2021/03/22	2	29.25	10	29.32	29.20	-8	5,117	-0.16%
2021/03/19	1	28.60	4	28.98	29.10	-3	5,107	-0.06%
2021/03/18	1	28.50	0	0.00	28.55	1	5,078	0.02%
2021/03/17	6	28.68	0	0.00	28.50	6	5,164	0.12%
2021/03/16	1	29.00	5	28.95	28.80	-4	5,284	-0.08%
2021/03/15	3	28.63	1	28.60	28.70	2	5,431	0.04%
2021/03/12	1	28.80	0.2	28.95	28.75	0.9	5,570	0.02%
2021/03/11	0	0.00	13	28.98	29.00	-13	5,683	-0.23%
2021/03/10	5	28.45	11	28.51	28.50	-6	5,756	-0.10%
2021/03/09	6.1	27.85	0	0.00	28.05	6.1	5,996	0.10%
2021/03/08	17.1	28.14	3	28.12	28.10	14.1	6,033	0.23%
2021/03/05	4	28.50	0	0.00	28.55	4	6,024	0.07%
2021/03/04	4	28.70	3	29.07	28.80	1	6,133	0.02%
2021/03/03	0	0.00	6	29.25	29.30	-6	6,148	-0.10%
2021/03/02	7	28.74	4	29.35	28.60	3	6,130	0.05%
2021/02/26	4	28.76	4	28.85	29.00	0	6,252	0.00%
2021/02/25	0	0.00	1	29.10	29.15	-1	6,251	-0.02%
2021/02/24	2	28.75	1	28.70	28.75	1	6,335	0.02%
2021/02/23	8	28.96	41	29.25	29.05	-33	6,537	-0.50%
2021/02/22	121	28.95	96	29.23	29.35	25	6,546	0.38%	大買/
2021/02/19	3	28.30	0	0.00	28.30	3	6,546	0.05%
2021/02/18	11	28.51	10	28.50	28.60	1	6,541	0.02%
2021/02/17	1	28.40	9	28.69	28.55	-8	6,536	-0.12%
2021/02/05	2	27.95	0	0.00	28.00	2	6,498	0.03%
2021/02/04	5	28.25	2	28.15	28.15	3	6,480	0.05%
2021/02/03	1	28.25	3	28.53	28.35	-2	6,522	-0.03%
2021/02/01	5	28.04	0	0.00	28.00	5	6,638	0.08%
2021/01/29	3	28.52	4	28.50	28.45	-1	6,598	-0.02%
2021/01/27	2	28.20	0	0.00	28.20	2	6,506	0.03%
2021/01/26	6	28.03	5	28.00	28.00	1	6,491	0.02%
2021/01/25	3	28.25	3	28.32	28.25	0	6,474	0.00%
2021/01/22	9	27.85	3	28.00	27.85	6	6,458	0.09%
2021/01/21	2	28.05	15	28.15	28.00	-13	6,408	-0.20%
2021/01/20	44	28.49	1	28.35	28.30	43	6,375	0.67%
2021/01/19	1	29.50	0	0.00	29.15	1	6,314	0.02%
2021/01/18	6	29.15	0	0.00	29.40	6	6,285	0.10%
2021/01/15	33	29.69	0	0.00	29.80	33	6,253	0.53%
2021/01/14	0	0.00	14	30.22	30.10	-14	6,205	-0.23%
2021/01/13	4	29.73	8	29.69	29.75	-4	6,175	-0.06%
2021/01/12	31	29.65	8	29.79	29.40	23	6,141	0.37%
2021/01/11	0	0.00	7	30.03	30.10	-7	6,098	-0.11%
2021/01/08	19	29.79	3	29.65	29.55	16	6,060	0.26%
2021/01/07	28	30.00	5	30.10	29.95	23	5,996	0.38%
2021/01/06	14	30.35	5	30.60	30.00	9	5,955	0.15%
2021/01/05	15	30.81	0	0.00	30.85	15	5,853	0.26%
2021/01/04	5	31.04	5.5	31.37	31.40	-0.5	5,805	-0.01%
2020/12/31	7	30.86	20	30.90	30.75	-13	5,767	-0.23%
2020/12/30	7	31.21	2	31.33	31.25	5	5,816	0.09%
2020/12/29	7	31.39	23	31.50	31.30	-16	5,781	-0.28%
2020/12/28	3	31.02	22	31.23	31.20	-19	5,705	-0.33%
2020/12/25	2	30.50	104	30.68	30.55	-102	5,630	-1.81%	大賣/鉅額交易
2020/12/24	101	30.30	17	30.59	30.30	84	5,600	1.50%	大買/
2020/12/23	4	29.90	0	0.00	30.30	4	5,603	0.07%
2020/12/22	21	30.43	3	30.73	30.05	18	5,630	0.32%
2020/12/21	21	30.84	0	0.00	30.70	21	5,620	0.37%
2020/12/18	19	31.69	27	31.79	31.35	-8	5,590	-0.14%
2020/12/17	5	30.96	7	31.41	31.20	-2	5,477	-0.04%
2020/12/16	3	30.92	7	31.15	31.25	-4	5,463	-0.07%
2020/12/15	16	30.76	2	31.35	30.55	14	5,455	0.26%
2020/12/14	6	31.12	12	31.35	31.45	-6	5,418	-0.11%
2020/12/11	28	31.19	47	31.20	30.90	-19	5,397	-0.35%
2020/12/10	67	32.15	16	32.56	31.60	51	5,361	0.95%
2020/12/09	16	32.29	20	32.44	32.45	-4	5,222	-0.08%
2020/12/08	23	32.14	101	32.05	31.80	-78	5,085	-1.53%	大賣/
2020/12/07	21	31.66	20	31.64	31.70	1	5,005	0.02%
2020/12/04	34	31.35	21	31.48	31.30	13	4,944	0.26%
2020/12/03	29	32.24	54	32.32	32.05	-25	4,829	-0.52%
2020/12/02	24	31.22	4	31.39	31.50	20	4,736	0.42%
2020/12/01	7	31.54	15	31.55	31.30	-8	4,723	-0.17%
2020/11/30	21	31.18	16	31.29	31.30	5	4,715	0.11%
2020/11/27	13	30.99	16	31.07	31.00	-3	4,718	-0.06%
2020/11/26	1	30.90	0	0.00	30.95	1	4,708	0.02%
2020/11/25	22	30.94	24	30.91	30.60	-2	4,826	-0.04%
2020/11/24	2	30.05	10	30.34	30.10	-8	4,702	-0.17%
2020/11/23	4	30.23	2	30.40	30.25	2	4,833	0.04%
2020/11/20	17	30.23	40	30.38	30.45	-23	4,811	-0.48%
2020/11/19	1	29.60	5	29.66	29.50	-4	4,603	-0.09%
2020/11/18	4	29.31	28	29.13	29.40	-24	4,566	-0.53%
2020/11/17	0	0.00	1	28.60	28.55	-1	4,468	-0.02%
2020/11/16	0	0.00	2	28.73	28.55	-2	4,604	-0.04%
2020/11/13	6	28.55	0	0.00	28.60	6	4,612	0.13%
2020/11/12	0	0.00	2	28.85	28.80	-2	4,618	-0.04%
2020/11/11	8	28.86	3	29.37	29.15	5	4,650	0.11%
2020/11/10	1	29.30	13	29.18	29.30	-12	4,643	-0.26%
2020/11/09	13	28.75	0	0.00	28.60	13	4,601	0.28%
2020/11/05	5	29.05	12	29.07	28.95	-7	4,625	-0.15%
2020/11/04	1	28.65	10	28.65	28.65	-9	4,656	-0.19%
2020/11/02	5	28.54	0	0.00	28.40	5	4,922	0.10%
2020/10/30	12	28.37	1	28.85	28.70	11	4,970	0.22%
2020/10/29	17	28.56	2	29.05	28.80	15	5,076	0.30%
2020/10/28	3	29.08	2	29.13	29.00	1	5,093	0.02%
2020/10/27	9	29.36	22	29.49	29.25	-13	5,119	-0.25%
2020/10/26	5	28.91	0	0.00	28.90	5	5,106	0.10%
2020/10/23	0	0.00	1	28.75	28.75	-1	5,166	-0.02%
2020/10/22	2	28.65	3	28.90	28.70	-1	5,302	-0.02%
2020/10/21	0	0.00	1	28.80	28.75	-1	5,398	-0.02%
2020/10/20	13	28.79	0	0.00	28.70	13	5,507	0.24%
2020/10/19	2	28.93	4	29.30	28.80	-2	5,572	-0.04%
2020/10/16	9	28.78	0	0.00	28.60	9	5,630	0.16%
2020/10/15	5	29.06	0	0.00	29.00	5	5,689	0.09%
2020/10/14	0	0.00	5	29.52	29.45	-5	5,784	-0.09%
2020/10/13	1	29.15	2	29.35	29.15	-1	5,862	-0.02%
2020/10/12	2	29.15	1	29.25	29.20	1	5,949	0.02%
2020/10/08	5	29.28	0	0.00	29.20	5	6,003	0.08%
2020/10/07	10	29.75	16	29.74	29.50	-6	6,051	-0.10%
2020/10/06	0	0.00	12	29.22	29.00	-12	6,028	-0.20%
2020/10/05	0	0.00	3	28.83	28.90	-3	6,176	-0.05%
2020/09/29	0	0.00	10	28.73	28.60	-10	6,436	-0.16%
2020/09/28	1	28.65	6	28.57	28.45	-5	6,627	-0.08%
2020/09/25	18	28.05	3	28.35	28.35	15	6,782	0.22%
2020/09/24	29	28.81	0	0.00	28.35	29	6,839	0.42%
2020/09/23	15	29.39	2	29.65	29.30	13	6,911	0.19%
2020/09/22	32	29.83	3	29.82	29.60	29	7,288	0.40%
2020/09/21	2	30.50	1	30.60	30.15	1	7,600	0.01%
2020/09/18	4	30.28	0	0.00	30.10	4	7,613	0.05%
2020/09/17	7	30.26	1	30.60	30.25	6	7,653	0.08%
2020/09/16	6	30.57	2	30.65	30.50	4	7,675	0.05%
2020/09/15	6	30.97	14	30.93	30.70	-8	7,687	-0.10%
2020/09/14	2	30.50	3	30.52	30.45	-1	7,913	-0.01%
2020/09/11	70	30.41	0	0.00	30.25	70	8,004	0.87%
2020/09/10	5	30.64	2	31.25	30.55	3	8,207	0.04%
2020/09/09	8	30.14	14	30.79	31.00	-6	8,241	-0.07%
2020/09/08	10	30.62	0	0.00	30.45	10	8,310	0.12%
2020/09/07	20	31.14	46	31.52	31.00	-26	8,379	-0.31%
2020/09/04	24	29.73	20	30.47	30.60	4	8,293	0.05%
2020/09/03	9	30.58	4	30.65	30.55	5	8,287	0.06%
2020/09/02	7	31.07	20	31.01	30.80	-13	8,260	-0.16%
2020/09/01	3	30.07	1	30.35	30.45	2	8,207	0.02%
2020/08/31	21	30.34	30	30.71	30.10	-9	8,182	-0.11%
2020/08/28	2	30.00	3	30.18	30.00	-1	8,058	-0.01%
2020/08/27	34	29.94	5	30.16	29.80	29	8,063	0.36%
2020/08/26	6	28.80	10	29.84	30.05	-4	7,941	-0.05%
2020/08/25	0	0.00	2	29.35	28.95	-2	7,929	-0.03%
2020/08/24	11	28.80	4	29.20	28.90	7	7,983	0.09%
2020/08/21	4	28.38	3	28.83	28.80	1	8,070	0.01%
2020/08/20	36	28.71	10	27.75	28.10	26	8,171	0.32%
2020/08/19	4	29.70	1	29.40	29.40	3	8,176	0.04%
2020/08/18	13	29.87	5	29.87	29.75	8	8,281	0.10%
2020/08/17	0	0.00	1	30.40	30.20	-1	8,289	-0.01%
2020/08/14	0	0.00	3	30.23	30.00	-3	8,261	-0.04%
2020/08/13	2	29.48	0	0.00	29.45	2	8,271	0.02%
2020/08/12	22	29.85	0	0.00	29.75	22	8,262	0.27%
2020/08/11	7	30.50	5	30.15	30.15	2	8,251	0.02%
2020/08/10	5	30.41	6	30.59	30.45	-1	8,272	-0.01%
2020/08/07	11	30.23	4	30.31	30.10	7	8,296	0.08%
2020/08/06	17	31.31	9	31.09	31.05	8	8,239	0.10%
2020/08/05	16	30.30	4	30.60	30.25	12	8,120	0.15%
2020/08/04	0	0.00	6	30.57	30.35	-6	8,116	-0.07%
2020/08/03	13	29.85	5	30.07	29.85	8	8,021	0.10%
2020/07/31	13	29.86	5	29.83	29.90	8	8,109	0.10%
2020/07/30	2	30.15	12	30.05	29.90	-10	8,131	-0.12%
2020/07/29	4	29.44	16	29.45	29.50	-12	8,105	-0.15%
2020/07/28	33	29.43	9	29.90	28.95	24	8,104	0.30%
2020/07/27	31	30.22	21	30.42	30.05	10	8,020	0.12%
2020/07/24	14	30.84	16	31.09	30.75	-2	7,968	-0.03%
2020/07/23	22	31.00	20	31.33	30.90	2	7,898	0.03%
2020/07/22	11	31.63	2	31.28	31.25	9	7,899	0.11%
2020/07/21	6	31.28	3	31.32	31.20	3	7,864	0.04%
2020/07/20	19	31.52	9	31.43	31.50	10	7,808	0.13%
2020/07/17	17	30.82	27	30.86	31.00	-10	7,761	-0.13%
2020/07/16	21	31.69	3	31.37	31.15	18	7,761	0.23%
2020/07/15	10	30.85	43	30.90	30.70	-33	7,708	-0.43%
2020/07/14	7	31.17	5	30.96	31.00	2	7,806	0.03%
2020/07/13	3	31.63	3	31.97	31.80	0	7,782	0.00%
2020/07/10	23	32.12	39	31.93	31.30	-16	7,843	-0.20%
2020/07/09	4	33.50	9	32.98	32.90	-5	7,741	-0.06%
2020/07/08	44	33.71	11	33.51	33.45	33	7,696	0.43%
2020/07/07	16	33.41	45	33.38	32.95	-29	7,652	-0.38%
2020/07/06	13	33.16	12	33.45	33.10	1	7,565	0.01%
2020/07/03	34	32.88	44	32.64	32.40	-10	7,551	-0.13%
2020/07/02	29	32.80	6	32.57	32.50	23	7,536	0.31%
2020/07/01	45	32.74	45	32.83	32.35	0	7,466	0.00%
2020/06/30	36	32.39	25	32.11	33.15	11	7,086	0.16%
2020/06/29	11	30.27	2	30.25	30.15	9	6,816	0.13%
2020/06/24	0	0.00	2	30.90	30.50	-2	6,829	-0.03%
2020/06/23	3	30.58	9	30.67	30.60	-6	6,858	-0.09%
2020/06/22	3	30.50	1	30.55	30.50	2	6,869	0.03%
2020/06/19	5	30.93	3	30.75	30.30	2	6,947	0.03%
2020/06/18	7	30.76	5	30.84	30.80	2	6,746	0.03%
2020/06/17	40	30.82	14	30.95	30.75	26	6,739	0.39%
2020/06/16	10	30.05	5	30.09	30.00	5	6,809	0.07%
2020/06/15	14	29.69	4	29.83	29.70	10	7,172	0.14%
2020/06/12	10	28.82	4	29.08	29.15	6	7,177	0.08%
2020/06/11	5	30.28	1	30.25	29.85	4	7,204	0.06%
2020/06/10	2	29.98	22	29.91	30.05	-20	7,285	-0.27%
2020/06/08	1	30.40	2	30.58	30.45	-1	7,598	-0.01%
2020/06/05	0	0.00	7	30.19	30.15	-7	7,587	-0.09%
2020/06/04	1	30.20	5.4	30.30	30.20	-4.4	7,633	-0.06%
2020/06/03	2	30.13	6	30.20	30.15	-4	7,707	-0.05%
2020/06/02	3	30.05	17	30.01	30.00	-14	7,759	-0.18%
2020/06/01	0	0.00	2	30.53	30.55	-2	7,836	-0.03%
2020/05/29	13	30.19	3	30.07	30.50	10	7,867	0.13%
2020/05/28	7	30.76	3	30.27	29.60	4	8,077	0.05%
2020/05/27	1	30.65	9	30.74	30.70	-8	8,086	-0.10%
2020/05/26	5	30.04	5	30.14	30.00	0	8,123	0.00%
2020/05/25	2	29.20	1	29.50	29.50	1	8,136	0.01%
2020/05/22	0	0.00	14	28.28	28.10	-14	8,028	-0.17%
2020/05/21	7	28.86	0	0.00	28.80	7	8,024	0.09%
2020/05/20	3	29.00	2	28.80	28.70	1	8,128	0.01%
2020/05/19	6	28.60	2	28.35	28.65	4	8,101	0.05%
2020/05/18	1	27.75	0	0.00	27.95	1	8,078	0.01%
2020/05/14	2	28.60	1	28.25	28.20	1	8,040	0.01%
2020/05/13	7	29.28	3	29.13	29.15	4	7,992	0.05%
2020/05/12	2	29.10	0	0.00	29.10	2	7,979	0.03%
2020/05/11	4	28.85	0	0.00	28.90	4	7,968	0.05%
2020/05/08	6	28.90	15	29.00	28.90	-9	7,937	-0.11%
2020/05/07	7	28.86	84	28.99	29.10	-77	7,925	-0.97%
2020/05/06	21	29.82	2	29.85	29.70	19	7,842	0.24%
2020/05/05	3	29.40	10	29.40	29.40	-7	7,803	-0.09%
2020/05/04	16	29.26	11	29.25	29.25	5	7,814	0.06%
2020/04/30	0	0.00	2	30.00	30.00	-2	7,805	-0.03%
2020/04/29	31	30.14	0	0.00	29.85	31	7,858	0.39%
2020/04/28	10	29.97	30	29.90	29.95	-20	7,869	-0.25%
2020/04/27	4	29.59	1	30.00	30.00	3	7,955	0.04%
2020/04/24	26	29.20	8	28.76	29.15	18	7,894	0.23%
2020/04/23	3	28.60	3	28.88	28.80	0	7,896	0.00%
2020/04/22	5	28.72	0	0.00	28.60	5	7,870	0.06%
2020/04/21	23	29.05	1	30.20	28.80	22	7,852	0.28%
2020/04/20	12	29.95	14.2	30.04	30.05	-2.2	7,769	-0.03%
2020/04/17	13	30.16	4	31.16	30.05	9	7,769	0.12%
2020/04/16	3	31.13	1	31.40	31.20	2	7,613	0.03%
2020/04/15	1	31.70	4.2	31.10	31.20	-3.2	7,598	-0.04%
2020/04/14	2	30.68	2.2	30.70	30.60	-0.2	7,525	0.00%
2020/04/13	3	30.70	10	30.70	30.60	-7	7,578	-0.09%
2020/04/10	0	0.00	4	30.16	30.40	-4	7,528	-0.05%
2020/04/09	18	30.24	4	30.40	29.70	14	7,544	0.19%
2020/04/08	1	30.60	12	30.60	30.35	-11	7,478	-0.15%
2020/04/07	4	29.11	7	29.16	29.25	-3	7,348	-0.04%
2020/04/01	1	28.40	1	28.90	28.90	0	7,353	0.00%
2020/03/30	7	27.45	1	27.80	28.30	6	7,425	0.08%
2020/03/27	9	28.78	10	29.20	27.95	-1	7,509	-0.01%
2020/03/26	0	0.00	5	28.86	28.85	-5	7,909	-0.06%
2020/03/25	0	0.00	6	28.73	28.90	-6	8,151	-0.07%
2020/03/24	3	28.47	9	28.57	28.40	-6	8,194	-0.07%
2020/03/23	5	27.49	2	27.73	27.70	3	8,536	0.04%
2020/03/20	15	30.00	28	29.73	29.45	-13	8,940	-0.15%
2020/03/19	32	27.90	17	27.36	28.40	15	9,253	0.16%
2020/03/18	2	28.28	5	27.97	26.95	-3	8,872	-0.03%
2020/03/17	5	26.37	3	26.67	26.95	2	9,000	0.02%
2020/03/16	1	29.40	5	28.63	27.00	-4	8,874	-0.05%
2020/03/13	20	28.97	2	28.95	29.75	18	8,709	0.21%
2020/03/12	21	33.43	13	32.62	32.10	8	8,506	0.09%
2020/03/11	8	35.11	2	35.15	34.85	6	8,348	0.07%
2020/03/10	7	35.04	4	35.36	35.80	3	8,328	0.04%
2020/03/09	30	36.66	12	36.04	35.60	18	8,248	0.22%
2020/03/06	1	37.20	9	37.49	37.55	-8	8,123	-0.10%
2020/03/05	3	37.47	15	37.68	36.90	-12	8,060	-0.15%
2020/03/04	6	37.60	0	0.00	37.65	6	7,951	0.08%
2020/03/03	49	37.77	58	37.55	37.45	-9	7,867	-0.11%
2020/03/02	5	35.40	7	36.13	36.40	-2	7,673	-0.03%
2020/02/27	27	36.29	41	35.85	35.00	-14	7,547	-0.19%
2020/02/26	27	36.53	8	36.35	36.50	19	7,373	0.26%
2020/02/25	1	34.50	0	0.00	34.90	1	7,202	0.01%
2020/02/24	6	34.92	0	0.00	34.90	6	7,183	0.08%
2020/02/21	36	36.01	38	35.65	35.45	-2	7,171	-0.03%
2020/02/20	27	35.21	8	35.23	35.30	19	7,060	0.27%
2020/02/19	9	34.81	2	34.73	34.70	7	7,049	0.10%
2020/02/18	7	34.77	2	34.83	34.75	5	7,057	0.07%
2020/02/17	5	34.75	6	34.54	34.60	-1	7,086	-0.01%
2020/02/14	2	34.43	3	34.50	34.40	-1	7,082	-0.01%
2020/02/13	6	34.15	0	0.00	34.15	6	7,087	0.08%
2020/02/12	0	0.00	16	34.26	34.15	-16	7,121	-0.22%
2020/02/11	1	33.85	1	33.95	34.00	0	7,123	0.00%
2020/02/10	2	33.13	0	0.00	33.05	2	7,237	0.03%
2020/02/07	3	33.60	1	33.55	33.35	2	7,243	0.03%
2020/02/06	1	34.05	4	34.05	34.20	-3	7,237	-0.04%
2020/02/05	0	0.00	12	34.03	33.60	-12	7,244	-0.17%
2020/02/04	8	33.31	14	33.41	33.50	-6	7,220	-0.08%
2020/02/03	8	32.64	5	32.34	33.00	3	7,249	0.04%
2020/01/31	1	34.05	0	0.00	34.25	1	7,189	0.01%
2020/01/30	16	34.48	6	34.79	34.20	10	7,193	0.14%
2020/01/20	0	0.00	1	37.55	37.55	-1	7,143	-0.01%
2020/01/17	1	38.05	1	38.05	37.80	0	7,229	0.00%
2020/01/15	1	37.95	1	37.85	37.35	0	7,445	0.00%
2020/01/14	0	0.00	1	37.30	37.80	-1	7,433	-0.01%
2020/01/13	1	36.40	3	37.05	37.50	-2	7,430	-0.03%
2020/01/10	2	36.45	1	36.65	36.65	1	7,450	0.01%
2020/01/08	7	36.54	0	0.00	36.15	7	7,466	0.09%
2020/01/07	6	37.40	4	37.70	37.00	2	7,476	0.03%
2020/01/06	3	38.43	2	38.35	38.20	1	7,443	0.01%
2020/01/03	6	38.21	1	38.40	38.15	5	7,509	0.07%
2020/01/02	0	0.00	1	38.35	38.35	-1	7,550	-0.01%
2019/12/31	7	38.49	2	38.65	38.45	5	7,597	0.07%
2019/12/30	2	38.40	15	38.46	38.35	-13	7,685	-0.17%
2019/12/27	8	39.04	5	39.06	38.50	3	7,650	0.04%
2019/12/26	6	38.50	8	38.40	38.40	-2	7,510	-0.03%
2019/12/25	0	0.00	1	39.50	38.90	-1	7,446	-0.01%
2019/12/24	15	39.04	2	39.25	38.75	13	7,452	0.17%
2019/12/23	64	39.91	34	40.08	39.20	30	7,343	0.41%
2019/12/20	11	38.93	10	38.92	39.00	1	6,899	0.01%
2019/12/19	11	38.38	39	38.20	38.50	-28	6,622	-0.42%
2019/12/18	22	38.55	22	38.86	38.10	0	6,490	0.00%
2019/12/17	54	38.34	37	38.41	38.00	17	6,134	0.28%
2019/12/16	61	37.37	56	38.48	39.10	5	5,802	0.09%
2019/12/13	15	35.94	2	36.00	35.55	13	5,577	0.23%
2019/12/12	79	36.61	24	36.99	36.40	55	5,540	0.99%
2019/12/11	0	0.00	7	35.76	35.70	-7	5,287	-0.13%
2019/12/10	0	0.00	1	35.80	35.45	-1	5,328	-0.02%
2019/12/09	8	35.08	0	0.00	35.10	8	5,418	0.15%
2019/12/06	2	35.63	3	35.68	35.50	-1	5,434	-0.02%
2019/12/05	2	35.65	5	35.66	35.85	-3	5,489	-0.05%
2019/12/04	7	35.10	0	0.00	35.15	7	5,506	0.13%
2019/12/03	0	0.00	2	35.18	35.45	-2	5,542	-0.04%
2019/12/02	6	35.29	3	35.30	35.40	3	5,569	0.05%
2019/11/29	3	35.12	0	0.00	35.05	3	5,542	0.05%
2019/11/28	1	35.60	2	35.65	35.35	-1	5,538	-0.02%
2019/11/27	23	36.20	9	35.98	35.90	14	5,556	0.25%
2019/11/26	0	0.00	1	35.35	35.20	-1	5,461	-0.02%
2019/11/25	0	0.00	1	35.35	35.00	-1	5,473	-0.02%
2019/11/22	1	34.95	4	34.96	34.85	-3	5,519	-0.05%
2019/11/20	6	34.82	3	34.80	34.75	3	5,526	0.05%
2019/11/19	9	35.14	0	0.00	35.10	9	5,512	0.16%
2019/11/18	4	35.38	7	35.35	35.50	-3	5,514	-0.05%
2019/11/15	0	0.00	8	34.95	34.85	-8	5,509	-0.15%
2019/11/14	3	34.30	59	34.39	34.35	-56	5,518	-1.01%
2019/11/13	61	35.10	0	0.00	34.95	61	5,520	1.10%
2019/11/12	1	35.05	4	34.83	35.05	-3	5,576	-0.05%
2019/11/11	6	35.20	20	34.90	34.65	-14	5,626	-0.25%
2019/11/08	15	35.74	51	35.77	35.75	-36	5,640	-0.64%
2019/11/07	7	35.88	14	35.90	36.10	-7	5,692	-0.12%
2019/11/06	5	37.50	1	36.90	36.90	4	5,686	0.07%
2019/11/05	98	37.62	6	37.61	37.50	92	5,984	1.54%
2019/11/04	0	0.00	35	37.32	37.30	-35	6,019	-0.58%
2019/11/01	65	37.13	61	37.11	37.30	4	6,039	0.07%
2019/10/31	3	37.15	5	36.80	36.80	-2	6,132	-0.03%
2019/10/30	7	37.58	5	37.70	37.50	2	6,142	0.03%
2019/10/29	7	38.09	32	38.03	37.50	-25	6,135	-0.41%
2019/10/28	7	38.01	31	38.16	37.90	-24	6,209	-0.39%
2019/10/25	15	39.00	33	38.82	38.75	-18	6,201	-0.29%
2019/10/24	7	38.86	17	39.22	39.25	-10	6,162	-0.16%
2019/10/23	7	38.81	24	38.74	38.50	-17	6,182	-0.27%
2019/10/22	6	38.25	7	38.29	38.00	-1	6,083	-0.02%
2019/10/21	3	37.80	5	38.10	38.10	-2	6,093	-0.03%
2019/10/18	3	38.25	3	38.18	37.90	0	6,115	0.00%
2019/10/16	4	38.03	10	37.75	37.50	-6	6,336	-0.09%
2019/10/15	21	38.60	2	38.23	37.95	19	6,533	0.29%
2019/10/14	16	38.35	11	38.07	38.25	5	6,572	0.08%
2019/10/09	13	37.99	39	38.17	37.70	-26	6,532	-0.40%
2019/10/08	54	38.06	14	37.97	38.25	40	6,479	0.62%
2019/10/07	22	37.85	53	37.59	37.50	-31	6,469	-0.48%
2019/10/04	33	36.92	28	37.27	36.85	5	6,431	0.08%
2019/10/03	45	36.34	57	35.87	36.45	-12	6,430	-0.19%
2019/10/02	3	36.15	0	0.00	36.05	3	6,775	0.04%
2019/10/01	57	36.18	8	36.04	36.15	49	6,792	0.72%
2019/09/27	11	36.06	5	36.35	35.50	6	6,765	0.09%
2019/09/26	4	36.93	5	36.87	36.70	-1	6,700	-0.01%
2019/09/25	9	36.81	27	37.16	36.65	-18	6,722	-0.27%
2019/09/24	1	38.00	31	37.87	37.60	-30	6,712	-0.45%
2019/09/23	4	37.89	2	37.75	37.65	2	6,702	0.03%
2019/09/20	61	37.84	1	37.95	37.70	60	6,702	0.90%
2019/09/19	22	37.90	11	37.88	37.50	11	6,640	0.17%
2019/09/18	31	38.61	63	38.98	38.55	-32	6,601	-0.48%
2019/09/17	30	37.54	64	37.04	36.65	-34	6,243	-0.54%
2019/09/16	3	36.72	11	36.67	37.10	-8	6,305	-0.13%
2019/09/12	24	37.14	21	36.99	37.05	3	6,354	0.05%
2019/09/11	39	36.54	21	37.03	37.25	18	6,393	0.28%
2019/09/10	5	36.16	25	36.08	35.85	-20	6,314	-0.32%
2019/09/09	5	37.00	26	36.78	36.75	-21	6,308	-0.33%
2019/09/06	5	35.70	8	36.11	36.20	-3	6,293	-0.05%
2019/09/05	39	35.77	22	35.55	35.50	17	6,436	0.26%
2019/09/04	13	35.18	2	35.30	35.25	11	6,445	0.17%
2019/09/03	26	34.90	6	34.85	34.75	20	6,550	0.31%
2019/09/02	1	34.60	5	34.50	34.90	-4	6,591	-0.06%
2019/08/30	0	0.00	1	35.35	34.75	-1	6,617	-0.02%
2019/08/28	4	34.81	5	34.71	34.75	-1	6,702	-0.01%
2019/08/27	4	34.78	6	34.45	34.40	-2	6,781	-0.03%
2019/08/26	10	33.48	18	33.69	33.85	-8	6,789	-0.12%
2019/08/23	0	0.00	1	34.30	34.10	-1	6,811	-0.01%
2019/08/22	1	34.15	0	0.00	34.05	1	6,845	0.01%
2019/08/20	0	0.00	2	34.20	33.75	-2	6,914	-0.03%
2019/08/19	2	33.93	0	0.00	33.95	2	6,963	0.03%
2019/08/16	4	34.09	2	34.18	34.20	2	6,984	0.03%
2019/08/15	46	33.28	32	33.23	33.70	14	7,001	0.20%
2019/08/14	1	33.40	3	33.42	33.25	-2	7,095	-0.03%
2019/08/13	6	32.73	1	32.40	32.65	5	7,071	0.07%
2019/08/12	7	32.74	5	32.69	33.25	2	7,124	0.03%
2019/08/08	4	32.83	2	32.85	32.85	2	7,143	0.03%
2019/08/07	44	32.99	19	33.13	33.00	25	7,184	0.35%
2019/08/06	5	35.62	2	35.60	35.85	3	7,017	0.04%
2019/08/05	3	36.62	5	36.44	36.40	-2	7,074	-0.03%
2019/08/02	13	36.92	10	37.22	36.80	3	7,279	0.04%
2019/08/01	7	38.12	1	38.05	37.95	6	7,349	0.08%
2019/07/31	1	39.00	0	0.00	38.85	1	7,567	0.01%
2019/07/30	8	39.10	0	0.00	38.75	8	7,993	0.10%
2019/07/29	4	40.38	2	40.60	40.10	2	7,996	0.03%
2019/07/26	7	40.11	11	40.22	40.25	-4	8,005	-0.05%
2019/07/25	16	40.29	3	39.85	40.25	13	8,165	0.16%
2019/07/24	0	0.00	2	39.75	39.35	-2	8,097	-0.02%
2019/07/23	2	39.48	1	39.70	39.50	1	8,160	0.01%
2019/07/22	1	39.10	0	0.00	39.25	1	8,204	0.01%
2019/07/19	17	39.57	0	0.00	39.15	17	8,258	0.21%
2019/07/18	20	40.08	1	40.95	39.55	19	8,268	0.23%
2019/07/17	9	40.09	17	40.22	40.55	-8	8,135	-0.10%
2019/07/16	0	0.00	4	39.43	39.40	-4	8,035	-0.05%
2019/07/15	2	38.78	0	0.00	38.95	2	8,111	0.02%
2019/07/12	1	39.30	1	39.35	38.90	0	8,342	0.00%
2019/07/11	7	39.26	4	39.21	39.20	3	8,562	0.04%
2019/07/10	13	38.73	5	38.55	38.65	8	8,614	0.09%
2019/07/09	18	38.59	7	38.79	38.65	11	8,828	0.12%
2019/07/08	20	39.37	19	39.23	39.00	1	9,049	0.01%
2019/07/05	0	0.00	2	37.45	37.50	-2	9,086	-0.02%
2019/07/04	2	37.15	0	0.00	37.10	2	10,207	0.02%
2019/07/02	3	37.25	2	37.35	37.35	1	10,901	0.01%
2019/07/01	2	37.08	3	37.10	36.85	-1	11,031	-0.01%
2019/06/28	1	36.60	0	0.00	36.55	1	11,361	0.01%
2019/06/27	3	36.97	1	37.00	36.70	2	11,501	0.02%
2019/06/26	2	36.55	1	36.80	36.80	1	11,707	0.01%
2019/06/25	17	37.82	10	36.75	36.75	7	11,834	0.06%
2019/06/24	0	0.00	1	37.40	37.40	-1	11,963	-0.01%
2019/06/21	5	37.47	8	37.15	37.20	-3	12,065	-0.02%
2019/06/20	3	37.25	3	37.38	37.10	0	12,189	0.00%
2019/06/19	2	36.58	10	36.99	37.05	-8	12,635	-0.06%
2019/06/18	4	36.20	5	36.35	36.10	-1	12,760	-0.01%
2019/06/17	0	0.00	4	36.70	36.50	-4	13,098	-0.03%
2019/06/14	6	36.97	2	37.15	36.90	4	13,916	0.03%
2019/06/13	6	36.95	23	36.91	36.80	-17	14,624	-0.12%
2019/06/12	20	35.98	19	35.85	36.25	1	14,754	0.01%
2019/06/11	32	36.14	14	36.40	36.00	18	14,900	0.12%
2019/06/10	15	35.62	3	35.57	35.50	12	14,813	0.08%
2019/06/06	2	34.80	1	34.95	34.95	1	14,843	0.01%
2019/06/05	2	35.33	3	35.62	34.85	-1	14,952	-0.01%
2019/06/04	1	35.15	1	35.15	35.15	0	14,982	0.00%
2019/06/03	4	35.26	1	35.10	35.10	3	15,244	0.02%
2019/05/31	0	0.00	4	36.53	36.10	-4	15,195	-0.03%
2019/05/30	0	0.00	2	36.10	36.25	-2	15,280	-0.01%
2019/05/29	3	35.82	7	35.75	35.70	-4	15,399	-0.03%
2019/05/28	20	36.28	0	0.00	36.05	20	15,485	0.13%
2019/05/27	1	35.80	3	36.80	35.80	-2	15,658	-0.01%
2019/05/24	5	36.10	3	36.23	36.15	2	16,081	0.01%
2019/05/23	7	35.43	8	35.60	35.65	-1	16,183	-0.01%
2019/05/22	14	36.44	11	36.58	36.10	3	16,253	0.02%
2019/05/21	2	35.83	5	35.67	36.65	-3	16,356	-0.02%
2019/05/20	5	34.60	2	34.55	34.55	3	16,304	0.02%
2019/05/17	10	34.69	2	35.40	34.55	8	16,364	0.05%
2019/05/16	5	36.02	8	36.39	35.50	-3	16,401	-0.02%
2019/05/15	9	36.68	8	36.79	36.70	1	16,463	0.01%
2019/05/14	19	34.95	5	35.50	35.65	14	16,506	0.08%
2019/05/13	6	35.97	3	35.58	35.40	3	16,473	0.02%
2019/05/10	18	36.41	2	36.28	36.45	16	16,462	0.10%
2019/05/09	1	37.25	5	38.13	37.20	-4	16,372	-0.02%
2019/05/08	22	37.65	14	38.08	37.50	8	16,549	0.05%
2019/05/07	34	39.33	52	39.17	39.20	-18	16,842	-0.11%
2019/05/06	4	41.86	51	42.51	41.50	-47	16,539	-0.28%
2019/05/03	22	42.74	0	0.00	42.90	22	16,507	0.13%
2019/05/02	42	43.05	15	42.78	43.05	27	16,608	0.16%
2019/04/30	3	40.98	1	41.25	41.80	2	16,598	0.01%
2019/04/29	7	41.48	15	41.26	41.20	-8	16,873	-0.05%
2019/04/26	6	41.48	1	41.65	41.20	5	16,896	0.03%
2019/04/25	1	41.95	4	42.18	42.00	-3	17,209	-0.02%
2019/04/24	6	42.82	1	43.15	42.45	5	17,234	0.03%
2019/04/23	9	42.57	3	42.98	42.60	6	17,276	0.03%
2019/04/22	17	43.26	8	43.29	43.15	9	17,522	0.05%
2019/04/19	46	42.75	1	43.30	42.70	45	17,712	0.25%
2019/04/18	21	43.42	55	43.86	42.15	-34	17,796	-0.19%
2019/04/17	10	45.14	18	44.95	44.30	-8	17,877	-0.04%
2019/04/16	3	44.02	4	44.21	44.50	-1	17,684	-0.01%
2019/04/15	7	43.61	2	43.65	43.90	5	17,630	0.03%
2019/04/12	66	43.90	51	43.77	43.75	15	17,456	0.09%
2019/04/11	84	43.57	25	43.71	43.00	59	17,228	0.34%
2019/04/10	117	44.23	110	44.01	44.25	7	16,912	0.04%	大買/大賣/
2019/04/09	3.2	41.67	49	41.80	42.00	-45.8	15,995	-0.29%
2019/04/08	103	41.75	92	41.22	40.90	11	15,740	0.07%	大買/
2019/04/03	30	40.44	11	40.42	40.45	19	15,536	0.12%
2019/04/02	63	41.16	10	41.06	40.80	53	15,407	0.34%
2019/04/01	23	40.17	70	40.18	40.15	-47	15,066	-0.31%
2019/03/29	17	40.02	7	40.02	39.95	10	14,931	0.07%
2019/03/28	11	39.55	4	39.76	39.55	7	14,844	0.05%
2019/03/27	7	40.32	18	40.03	39.85	-11	14,968	-0.07%
2019/03/26	17	39.52	12	39.42	39.20	5	14,863	0.03%
2019/03/25	11	39.15	54.1	39.34	38.85	-43.1	14,975	-0.29%
2019/03/22	42	41.16	54	41.36	40.60	-12	14,881	-0.08%
2019/03/21	13	40.35	12	40.61	40.10	1	14,527	0.01%
2019/03/20	22	40.29	20	40.13	40.35	2	14,483	0.01%
2019/03/19	101	41.48	61	41.39	39.55	40	14,288	0.28%	大買/
2019/03/18	48	38.83	46	39.76	41.15	2	13,620	0.01%
2019/03/15	74	37.58	14	37.54	37.45	60	13,140	0.46%
2019/03/14	6	36.84	5	36.91	36.80	1	12,936	0.01%
2019/03/13	1	36.50	18	36.30	36.20	-17	13,061	-0.13%
2019/03/12	1	36.20	0	0.00	36.00	1	13,193	0.01%
2019/03/11	3	36.30	1	36.30	36.25	2	13,291	0.02%
2019/03/08	11	35.16	21	35.30	36.00	-10	13,536	-0.07%
2019/03/07	43	35.83	7	36.11	35.60	36	14,841	0.24%
2019/03/06	4	37.36	5	37.30	37.25	-1	15,111	-0.01%
2019/03/05	3	37.52	50	37.70	37.50	-47	15,338	-0.31%
2019/03/04	20	37.15	9	37.21	37.90	11	15,348	0.07%
2019/02/27	30	36.81	13	37.00	36.80	17	15,395	0.11%
2019/02/26	39	37.79	12	38.02	37.45	27	15,447	0.17%
2019/02/25	48	38.25	32	38.52	38.00	16	15,655	0.10%
2019/02/22	3	37.15	5	37.10	37.10	-2	15,441	-0.01%
2019/02/21	67	36.54	11	37.21	36.55	56	15,576	0.36%
2019/02/20	20	37.19	17	37.25	37.00	3	15,698	0.02%
2019/02/19	11	36.41	5	36.48	36.55	6	15,945	0.04%
2019/02/18	2	35.80	2	36.08	35.90	0	16,167	0.00%
2019/02/15	9	35.55	1	35.35	35.35	8	16,495	0.05%
2019/02/14	4	36.59	1	37.10	36.50	3	17,457	0.02%
2019/02/13	5	36.46	14	36.43	36.20	-9	17,620	-0.05%
2019/02/12	13	37.29	2	37.38	37.10	11	17,598	0.06%
2019/02/11	14	36.58	8	36.75	36.80	6	17,833	0.03%
2019/01/30	9	36.81	32	36.75	36.55	-23	17,875	-0.13%
2019/01/29	29	37.07	11	37.05	37.00	18	17,804	0.10%
2019/01/28	35	37.32	48	36.99	37.95	-13	17,508	-0.07%
2019/01/25	24	34.88	8	34.96	34.80	16	17,053	0.09%
2019/01/24	9	34.64	5	34.47	34.45	4	17,031	0.02%
2019/01/23	2	34.65	12	34.59	34.50	-10	17,032	-0.06%
2019/01/22	23	34.07	5	34.06	34.00	18	16,931	0.11%
2019/01/21	5	33.72	13	34.29	34.10	-8	16,789	-0.05%
2019/01/18	1	33.05	14	33.07	32.95	-13	16,517	-0.08%
2019/01/17	15	32.74	3	32.97	32.85	12	16,516	0.07%
2019/01/16	2	34.25	4	34.11	34.05	-2	16,348	-0.01%
2019/01/15	19	33.84	2	33.90	33.80	17	16,294	0.10%
2019/01/14	15	34.12	16	34.41	33.60	-1	16,235	-0.01%
2019/01/11	18	34.04	13	34.41	33.60	5	15,993	0.03%
2019/01/10	27	34.76	93	35.20	34.60	-66	15,728	-0.42%
2019/01/09	104	35.91	29	35.95	35.35	75	15,538	0.48%	大買/
2019/01/08	11	37.07	10	37.25	37.00	1	15,237	0.01%
2019/01/07	15	37.06	14	37.03	36.70	1	15,272	0.01%
2019/01/04	10	35.99	11	36.34	36.50	-1	15,269	-0.01%
2019/01/03	4	36.20	4	36.83	36.10	0	15,382	0.00%
2019/01/02	2	35.63	4	35.98	36.10	-2	15,459	-0.01%
2018/12/28	10	35.12	7	35.74	35.35	3	15,655	0.02%
2018/12/27	3	36.77	4	36.80	36.50	-1	15,552	-0.01%
2018/12/26	7	36.81	7	37.32	36.20	0	15,523	0.00%
2018/12/25	1	36.25	7	36.00	36.05	-6	15,419	-0.04%
2018/12/24	4	36.05	0	0.00	36.60	4	15,423	0.03%
2018/12/22	0	0.00	1	36.00	36.00	-1	15,442	-0.01%
2018/12/21	10	36.23	8	36.26	36.30	2	15,495	0.01%
2018/12/20	15	36.52	25	35.99	35.90	-10	15,428	-0.06%
2018/12/19	39	38.58	38	38.37	38.15	1	15,382	0.01%
2018/12/18	31	39.02	32	38.80	38.80	-1	15,267	-0.01%
2018/12/17	13	38.23	8	38.91	37.75	5	15,081	0.03%
2018/12/14	16	38.96	1	39.05	38.65	15	14,964	0.10%
2018/12/13	8	38.79	14	39.10	38.90	-6	14,878	-0.04%
2018/12/12	7	39.57	7	39.74	39.45	0	14,731	0.00%
2018/12/11	4	39.23	1	40.00	39.15	3	14,594	0.02%
2018/12/10	25	40.28	21	39.65	39.50	4	14,454	0.03%
2018/12/07	20	42.99	1	43.60	42.80	19	14,188	0.13%
2018/12/06	35	44.39	43	43.88	42.55	-8	14,100	-0.06%
2018/12/05	5	46.00	3	46.25	46.45	2	13,891	0.01%
2018/12/04	42	47.09	22	46.60	46.35	20	13,879	0.14%
2018/12/03	2	46.60	21	46.30	47.25	-19	13,881	-0.14%
2018/11/30	63	47.45	55	47.67	45.55	8	13,493	0.06%
2018/11/29	41	47.81	27	48.26	47.00	14	12,082	0.12%
2018/11/28	24	44.10	11	44.40	45.30	13	11,511	0.11%
2018/11/27	0	0.00	4	42.31	43.15	-4	11,258	-0.04%
2018/11/26	10	41.64	10	41.75	41.40	0	11,163	0.00%
2018/11/23	8	42.57	27	42.48	41.90	-19	10,973	-0.17%
2018/11/22	38	44.09	31	44.12	42.60	7	10,822	0.06%
2018/11/21	2	43.18	6	43.20	43.00	-4	10,409	-0.04%
2018/11/20	6	42.57	12	42.11	42.80	-6	10,156	-0.06%
2018/11/19	8	43.03	13	42.15	41.85	-5	9,861	-0.05%
2018/11/16	32	43.37	42	43.92	43.00	-10	9,654	-0.10%
2018/11/15	26	43.15	10	43.36	42.90	16	9,436	0.17%
2018/11/14	30	44.10	12	44.13	43.00	18	9,140	0.20%
2018/11/13	179	44.33	188	44.63	44.55	-9	8,732	-0.10%	大買/大賣/
2018/11/12	9	40.66	14	41.69	42.35	-5	7,639	-0.07%
2018/11/09	9	39.63	4	38.44	38.50	5	7,419	0.07%
2018/11/08	12	38.50	21	38.85	39.10	-9	7,418	-0.12%
2018/11/07	0	0.00	9	35.54	37.15	-9	7,128	-0.13%
2018/11/06	12	33.88	12	34.97	33.80	0	7,101	0.00%
2018/11/05	16	35.41	3	34.95	34.85	13	7,288	0.18%
2018/11/02	14	35.30	4	35.41	35.70	10	7,240	0.14%
2018/11/01	1	34.55	6.1	34.75	34.90	-5.1	7,135	-0.07%
2018/10/31	1	33.80	3	33.53	33.60	-2	7,146	-0.03%
2018/10/30	1	32.35	0	0.00	32.70	1	7,060	0.01%
2018/10/29	0	0.00	1	31.70	31.70	-1	6,981	-0.01%
2018/10/26	0	0.00	2	31.40	31.15	-2	6,938	-0.03%
2018/10/25	2	32.00	4	31.98	31.70	-2	6,878	-0.03%
2018/10/24	2	33.93	11	35.00	33.40	-9	6,787	-0.13%
2018/10/23	1	33.55	0	0.00	33.00	1	6,567	0.02%
2018/10/22	2	32.90	1	33.20	33.80	1	6,553	0.02%
2018/10/19	2	31.45	1	32.05	32.20	1	6,460	0.02%
2018/10/18	0	0.00	20	31.94	31.65	-20	6,359	-0.31%
2018/10/17	18	31.17	0	0.00	31.10	18	6,306	0.29%
2018/10/16	1	31.75	2	31.93	31.85	-1	6,232	-0.02%
2018/10/15	6	31.41	2	32.58	32.10	4	6,185	0.06%
2018/10/12	6	30.91	8	30.79	31.10	-2	6,113	-0.03%
2018/10/11	22	30.49	27.1	30.82	30.40	-5.1	6,168	-0.08%
2018/10/09	5	34.19	2	34.60	33.75	3	5,982	0.05%
2018/10/08	12	35.95	5	35.63	35.50	7	5,802	0.12%
2018/10/05	7	37.74	0	0.00	38.40	7	5,547	0.13%
2018/10/04	21	39.05	22	38.74	39.05	-1	5,427	-0.02%
2018/10/03	1	39.60	1	39.95	38.90	0	5,353	0.00%
2018/10/02	1	39.65	0	0.00	39.50	1	5,297	0.02%
2018/10/01	11	40.00	3	39.95	39.90	8	5,281	0.15%
2018/09/28	5	41.24	0	0.00	40.60	5	5,253	0.10%
2018/09/27	4	42.04	0	0.00	42.20	4	5,235	0.08%
2018/09/26	3	42.87	6	43.23	43.05	-3	5,288	-0.06%
2018/09/25	1	40.55	0	0.00	40.35	1	5,267	0.02%
2018/09/21	0	0.00	1	40.25	39.90	-1	5,244	-0.02%
2018/09/20	2	39.70	5	39.87	39.40	-3	5,200	-0.06%
2018/09/19	2	39.60	2	40.18	40.05	0	5,207	0.00%
2018/09/18	2	39.13	12	38.76	38.50	-10	5,175	-0.19%
2018/09/17	2	39.48	0	0.00	39.30	2	5,159	0.04%
2018/09/14	1	40.05	1	39.75	40.10	0	5,128	0.00%
2018/09/13	1	39.30	1	39.60	39.30	0	5,096	0.00%
2018/09/12	0	0.00	2	38.70	39.30	-2	5,099	-0.04%
2018/09/11	10	38.58	7	39.20	38.80	3	5,147	0.06%
2018/09/07	6	40.83	7	40.66	39.90	-1	5,012	-0.02%
2018/09/04	1	43.80	0	0.00	44.35	1	4,910	0.02%
2018/09/03	1	43.50	0	0.00	43.45	1	4,930	0.02%
2018/08/31	1	43.60	1	43.65	44.60	0	4,955	0.00%
2018/08/29	2	44.83	3	45.10	44.65	-1	5,025	-0.02%
2018/08/28	1	44.30	0	0.00	44.40	1	5,106	0.02%
2018/08/27	1	44.20	1	44.15	44.10	0	5,144	0.00%
2018/08/22	3	44.33	5	44.36	44.35	-2	5,244	-0.04%
2018/08/20	0	0.00	2	42.93	42.10	-2	5,034	-0.04%
2018/08/17	3	43.75	3	43.77	43.20	0	5,033	0.00%
2018/08/16	2	43.60	8	42.59	43.55	-6	5,097	-0.12%
2018/08/15	7	43.78	6	43.96	42.85	1	5,021	0.02%
2018/08/14	2	46.20	0	0.00	46.15	2	4,878	0.04%
2018/08/13	6	47.05	5	46.47	47.05	1	4,842	0.02%
2018/08/10	46	48.82	2	48.83	47.05	44	4,764	0.92%
2018/08/09	0	0.00	4	51.80	51.60	-4	4,683	-0.09%
2018/08/08	0	0.00	5	52.30	52.60	-5	4,743	-0.11%
2018/08/07	30	51.84	27	51.86	52.40	3	4,823	0.06%
2018/08/06	1	55.50	2	55.55	55.40	-1	4,710	-0.02%
2018/08/03	0	0.00	1	54.80	54.80	-1	4,733	-0.02%
2018/08/01	4	54.80	1	54.30	54.60	3	4,796	0.06%
2018/07/31	0	0.00	2	54.90	53.90	-2	4,998	-0.04%
2018/07/30	1	53.80	1	53.80	53.90	0	5,051	0.00%
2018/07/27	0	0.00	1	54.20	54.80	-1	5,066	-0.02%
2018/07/25	1	53.30	1	53.80	53.40	0	5,193	0.00%
2018/07/24	2	53.35	0	0.00	53.30	2	5,409	0.04%
2018/07/19	1	54.20	0	0.00	53.70	1	5,615	0.02%
2018/07/18	1	54.90	6.1	54.37	55.00	-5.1	5,598	-0.09%
2018/07/17	2	52.90	3	52.73	52.50	-1	5,448	-0.02%
2018/07/16	0	0.00	1	53.50	52.80	-1	5,456	-0.02%
2018/07/13	1.1	51.75	4	51.75	52.80	-3	5,476	-0.05%
2018/07/12	27	51.21	25.3	51.24	51.40	1.8	5,501	0.03%
2018/07/11	2	51.10	1	51.90	51.10	1	5,609	0.02%
2018/07/10	1	51.30	1	51.80	51.20	0	5,642	0.00%
2018/07/09	2	50.60	1	52.20	51.90	1	5,687	0.02%
2018/07/06	2	50.70	2	51.60	51.70	0	5,681	0.00%
2018/07/05	34	51.05	34	51.39	51.30	0	5,724	0.00%
2018/07/04	8	51.28	0	0.00	50.60	8	5,784	0.14%
2018/07/03	19	54.04	11	53.76	52.80	8	5,779	0.14%
2018/07/02	1	57.20	0	0.00	56.60	1	5,676	0.02%
2018/06/29	0	0.00	2	56.90	56.90	-2	5,851	-0.03%
2018/06/28	2	56.10	0	0.00	55.80	2	6,004	0.03%
2018/06/27	1	57.40	5	57.20	56.90	-4	6,064	-0.07%
2018/06/26	2	55.70	2	55.70	56.00	0	6,129	0.00%
2018/06/25	1	56.80	0	0.00	56.60	1	6,399	0.02%
2018/06/22	4	56.58	1	57.10	56.70	3	6,855	0.04%
2018/06/21	1	57.40	0	0.00	56.50	1	6,885	0.01%
2018/06/20	7	57.47	3	57.27	56.90	4	6,973	0.06%
2018/06/19	0	0.00	1	59.80	59.00	-1	7,225	-0.01%
2018/06/15	3	59.33	0	0.00	59.30	3	7,445	0.04%
2018/06/14	1	60.40	0	0.00	59.50	1	7,359	0.01%
2018/06/13	2	60.10	4	60.05	59.90	-2	7,333	-0.03%
2018/06/12	6.5	59.97	3	59.20	59.20	3.5	7,402	0.05%
2018/06/11	8	59.63	24	59.82	59.60	-16	7,387	-0.22%
2018/06/08	5	60.40	10	60.65	60.20	-5	7,373	-0.07%
2018/06/07	23	60.13	13	61.32	59.70	10	7,417	0.13%
2018/06/06	35	60.86	7	60.96	60.60	28	7,372	0.38%
2018/06/05	6	59.73	14	60.07	59.90	-8	7,306	-0.11%
2018/06/04	0	0.00	12	58.96	59.20	-12	7,203	-0.17%
2018/06/01	6	58.68	1	58.60	58.50	5	7,200	0.07%
2018/05/31	6	58.98	3	59.17	58.60	3	7,188	0.04%
2018/05/29	1	58.60	4	58.40	58.30	-3	7,114	-0.04%
2018/05/28	5	59.32	6	59.00	58.60	-1	7,133	-0.01%
2018/05/25	1	58.40	2	58.10	58.20	-1	7,156	-0.01%
2018/05/24	14.3	58.97	11	58.69	59.10	3.3	7,129	0.05%
2018/05/23	5	57.34	0	0.00	57.20	5	7,063	0.07%
2018/05/22	5	59.08	2	58.75	58.10	3	7,053	0.04%
2018/05/21	5	59.04	1	59.10	58.70	4	7,088	0.06%
2018/05/18	4	59.33	12	58.97	58.30	-8	7,084	-0.11%
2018/05/17	17	60.22	21	60.53	59.50	-4	7,133	-0.06%
2018/05/16	5	58.60	0	0.00	58.40	5	6,987	0.07%
2018/05/15	15	57.91	14	57.73	57.80	1	7,014	0.01%
2018/05/14	6	57.22	2.2	57.08	56.80	3.8	7,104	0.05%
2018/05/11	4	56.60	0	0.00	56.40	4	7,124	0.06%
2018/05/10	1	56.60	6	57.00	56.50	-5	7,105	-0.07%
2018/05/09	3.1	56.70	2	56.65	56.40	1.1	7,127	0.01%
2018/05/08	44	58.59	65	58.16	57.50	-21	7,379	-0.28%
2018/05/07	29	56.71	5	56.76	56.70	24	7,288	0.33%
2018/05/04	11	59.50	3	59.03	58.50	8	7,268	0.11%
2018/05/03	2	58.60	0	0.00	58.10	2	7,256	0.03%
2018/05/02	13	59.48	10	58.40	58.40	3	7,308	0.04%
2018/04/30	5	58.76	15	59.08	60.50	-10	7,271	-0.14%
2018/04/27	5	56.00	1	57.00	55.00	4	7,150	0.06%
2018/04/26	11	59.37	1	61.20	57.40	10	7,033	0.14%
2018/04/25	2	60.60	0	0.00	60.70	2	6,981	0.03%
2018/04/24	3	60.67	0	0.00	60.00	3	7,009	0.04%
2018/04/23	0	0.00	11	61.49	61.20	-11	7,046	-0.16%
2018/04/20	4	62.05	3	62.13	62.50	1	7,074	0.01%
2018/04/19	1	61.70	0	0.00	61.50	1	7,065	0.01%
2018/04/18	9	61.57	1	62.20	61.80	8	7,038	0.11%
2018/04/17	9	61.73	8	62.58	61.80	1	7,018	0.01%
2018/04/16	1	62.20	0	0.00	62.10	1	6,974	0.01%
2018/04/13	7	63.41	2.3	63.97	63.00	4.8	6,967	0.07%
2018/04/12	7	63.70	2	63.80	63.60	5	7,059	0.07%
2018/04/11	2	63.85	3	64.17	63.70	-1	7,116	-0.01%
2018/04/10	11.3	65.55	18	65.26	64.50	-6.8	7,222	-0.09%
2018/04/09	12	68.09	8	68.39	66.50	4	7,178	0.06%
2018/04/03	22	67.54	5	67.36	67.60	17	7,098	0.24%
2018/04/02	18	68.69	30	69.64	67.30	-12	7,089	-0.17%
2018/03/31	27	68.29	41	67.95	68.10	-14	6,997	-0.20%
2018/03/30	6	66.73	6	67.17	66.30	0	6,861	0.00%
2018/03/29	3	66.80	2	67.05	66.30	1	6,865	0.01%
2018/03/28	38	67.41	38	66.96	66.20	0	6,917	0.00%
2018/03/27	50	66.76	76	66.37	67.00	-26	7,085	-0.37%
2018/03/26	6	63.62	12	63.52	63.00	-6	6,669	-0.09%
2018/03/23	10	64.06	4	64.43	63.90	6	6,718	0.09%
2018/03/22	61	68.26	35	68.05	66.00	26	6,790	0.38%
2018/03/21	47	65.14	63	66.01	67.60	-16	6,851	-0.23%
2018/03/20	2	62.00	0	0.00	62.00	2	6,794	0.03%
2018/03/19	0	0.00	12	62.63	62.40	-12	6,891	-0.17%
2018/03/16	6	62.05	6	62.55	62.30	0	6,897	0.00%
2018/03/15	21	61.86	5	61.92	61.80	16	6,835	0.23%
2018/03/14	3	62.47	2	62.30	62.30	1	6,820	0.01%
2018/03/13	47	63.27	73	62.99	63.00	-26	6,827	-0.38%
2018/03/12	9	61.89	10	62.00	62.00	-1	6,802	-0.01%
2018/03/09	4	61.75	4	61.18	61.10	0	6,828	0.00%
2018/03/08	0	0.00	1	61.10	61.10	-1	6,825	-0.01%
2018/03/07	20	60.30	3	60.07	60.50	17	6,847	0.25%
2018/03/06	5	60.78	1	61.20	60.50	4	6,860	0.06%
2018/03/05	14	60.88	0	0.00	60.50	14	6,887	0.20%
2018/03/02	3	61.60	0	0.00	61.00	3	6,868	0.04%
2018/03/01	5	61.30	0	0.00	61.40	5	6,871	0.07%
2018/02/27	3	61.73	3	62.73	61.00	0	6,895	0.00%
2018/02/26	1.1	62.12	3	62.20	62.20	-2	6,970	-0.03%
2018/02/23	7	62.86	1	63.20	62.50	6	7,025	0.09%
2018/02/22	4	62.15	3	62.00	62.00	1	7,022	0.01%
2018/02/21	2	62.50	4	62.68	63.00	-2	7,023	-0.03%
2018/02/12	5	60.28	4	60.10	59.90	1	6,981	0.01%
2018/02/09	6	58.52	1	59.30	60.00	5	7,002	0.07%
2018/02/08	5	62.50	1	62.90	62.10	4	6,923	0.06%
2018/02/07	64	63.69	68	63.56	63.50	-4	6,972	-0.06%
2018/02/06	11	64.72	3	63.47	62.30	8	6,922	0.12%
2018/02/05	8	68.69	2	68.50	68.60	6	6,841	0.09%
2018/02/02	1	70.90	2	70.60	70.60	-1	6,869	-0.01%
2018/02/01	5	71.00	9	71.41	70.50	-4	6,928	-0.06%
2018/01/31	177	73.62	177	72.37	71.00	0	6,891	0.00%	大買/大賣/
2018/01/30	60	71.34	61	71.17	71.40	-1	6,613	-0.02%
2018/01/29	86	70.57	99	70.28	70.20	-13	6,547	-0.20%
2018/01/26	70	69.28	57	69.13	69.30	13	6,519	0.20%
2018/01/25	79	69.93	81	69.78	68.60	-2	6,529	-0.03%
2018/01/24	13	69.38	0	0.00	69.20	13	6,512	0.20%
2018/01/23	21	70.10	2	70.40	69.50	19	6,482	0.29%
2018/01/22	12	71.59	0	0.00	71.20	12	6,471	0.19%
2018/01/19	1	71.70	1	71.40	71.10	0	6,489	0.00%
2018/01/18	4	72.65	2	72.80	72.00	2	6,477	0.03%
2018/01/17	21	72.96	24.1	72.62	73.00	-3.1	6,488	-0.05%
2018/01/16	6	72.55	3	72.43	72.60	3	6,478	0.05%
2018/01/15	3	71.80	3	72.13	71.80	0	6,461	0.00%
2018/01/12	0	0.00	1	71.00	71.30	-1	6,496	-0.02%
2018/01/11	3	70.50	13	70.73	70.20	-10	6,582	-0.15%
2018/01/10	2	71.35	13	72.13	70.80	-11	6,671	-0.16%
2018/01/09	17	72.69	23	72.77	72.30	-6	6,799	-0.09%
2018/01/08	15	72.97	6	72.85	72.00	9	6,845	0.13%
2018/01/05	1	76.00	56	75.47	75.20	-55	6,877	-0.80%
2018/01/04	42	76.17	8	76.10	75.60	34	6,877	0.49%
2018/01/03	32	74.64	63	74.40	74.20	-31	6,916	-0.45%
2018/01/02	32	74.26	3	73.93	73.90	29	6,985	0.42%