宏達電 (2498)-康和-內湖券商分點個股進出

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
42.85
漲跌
▲0.20
漲幅
+0.47%
成交量
3,023張
產業
上市通信網路類股
1090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－康和-內湖券商分點個股進出

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

康和-內湖券商分點個股進出
康和-內湖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
2024/04/29	0	0.00	2	43.18	43.40	-2	4,755	-0.04%
2024/04/25	0.2	41.75	0	0.00	41.70	0.2	4,837	0.00%
2024/04/24	16	42.55	0	0.00	42.40	16	4,880	0.33%
2024/04/23	0	0.00	1	42.15	42.15	-1	4,994	-0.02%
2024/04/22	1	41.45	2	42.78	41.45	-1	5,075	-0.02%
2024/04/19	4	42.01	0	0.00	41.45	4	5,086	0.08%
2024/04/17	1	43.05	0	0.00	42.80	1	5,293	0.02%
2024/04/16	5	43.26	1	43.85	42.90	4	5,669	0.07%
2024/04/15	4	45.33	0	0.00	45.15	4	6,724	0.06%
2024/04/12	2	45.50	0	0.00	46.05	2	7,381	0.03%
2024/04/11	1	45.60	0	0.00	45.55	1	7,361	0.01%
2024/04/09	8.2	46.69	0	0.00	46.65	8.2	7,483	0.11%
2024/04/08	3	47.10	0	0.00	47.45	3	7,516	0.04%
2024/04/03	1	46.80	0	0.00	47.20	1	7,548	0.01%
2024/04/01	10	48.15	2	48.18	48.25	8	7,772	0.10%
2024/03/28	1	47.40	3	47.60	47.65	-2	8,335	-0.02%
2024/03/27	2	47.53	0	0.00	47.65	2	8,601	0.02%
2024/03/26	1	47.50	31	47.64	47.85	-30	8,590	-0.35%
2024/03/25	35	48.91	5	48.10	48.00	30	8,579	0.35%
2024/03/21	0	0.00	8	46.75	47.05	-8	8,556	-0.09%
2024/03/19	9	45.60	0	0.00	45.65	9	9,139	0.10%
2024/03/18	0	0.00	10	45.73	45.80	-10	9,152	-0.11%
2024/03/15	0	0.00	8	45.29	45.15	-8	9,180	-0.09%
2024/03/13	10	46.30	8	46.30	45.90	2	9,195	0.02%
2024/03/12	15	46.80	10	46.75	47.25	5	9,209	0.05%
2024/03/11	10	46.20	2	45.95	46.20	8	9,198	0.09%
2024/03/08	6	45.61	5	46.40	45.90	1	9,224	0.01%
2024/03/06	3	47.05	21	47.48	47.10	-18	9,092	-0.20%
2024/03/05	10	49.68	0.1	49.20	48.90	9.9	8,969	0.11%
2024/03/04	5	49.00	5	49.70	49.20	0	8,958	0.00%
2024/03/01	0	0.00	10	49.70	48.95	-10	8,982	-0.11%
2024/02/29	11	48.79	0	0.00	48.75	11	8,985	0.12%
2024/02/27	12	49.23	25.1	49.90	48.60	-13.1	9,009	-0.15%
2024/02/26	6	49.08	0	0.00	49.00	6	8,870	0.07%
2024/02/21	6	49.85	0	0.00	49.55	6	9,009	0.07%
2024/02/20	5	49.56	0	0.00	49.20	5	9,182	0.05%
2024/02/19	11	50.63	0	0.00	50.00	11	9,162	0.12%
2024/02/16	0	0.00	20	50.15	50.00	-20	9,254	-0.22%
2024/02/05	5	49.23	0	0.00	49.05	5	9,356	0.05%
2024/02/02	15	50.80	0	0.00	50.00	15	9,286	0.16%
2024/02/01	0	0.00	31	50.08	50.70	-31	9,271	-0.33%
2024/01/31	11	49.85	10	49.30	49.10	1	9,321	0.01%
2024/01/30	4	49.70	10	49.89	49.50	-6	9,409	-0.06%
2024/01/26	3	50.60	0	0.00	50.00	3	9,673	0.03%
2024/01/25	2	50.70	6	50.50	50.50	-4	9,699	-0.04%
2024/01/24	14	52.44	2	52.70	51.40	12	9,681	0.12%
2024/01/23	1	51.70	31	51.66	51.70	-30	9,628	-0.31%
2024/01/22	8	50.84	2	51.70	51.50	6	9,589	0.06%
2024/01/19	1	50.30	0	0.00	50.30	1	9,606	0.01%
2024/01/18	14	50.05	0	0.00	50.40	14	9,580	0.15%
2024/01/17	3	50.10	0	0.00	49.15	3	9,534	0.03%
2024/01/16	7	50.69	2	50.60	50.30	5	9,430	0.05%
2024/01/15	7	51.73	0	0.00	51.30	7	9,357	0.07%
2024/01/12	13	52.00	6	52.70	51.60	7	9,351	0.07%
2024/01/11	24	52.14	13	52.68	52.10	11	9,297	0.12%
2024/01/10	6	52.57	2	52.60	52.20	4	9,242	0.04%
2024/01/09	12	54.32	28	54.57	54.70	-16	8,994	-0.18%
2024/01/08	16	53.33	35	52.74	52.90	-19	7,866	-0.24%
2024/01/05	11	48.95	10	49.40	48.90	1	7,192	0.01%
2024/01/04	5	48.79	0.2	49.15	48.65	4.8	7,219	0.07%
2024/01/03	4	49.53	0	0.00	49.40	4	7,236	0.06%
2024/01/02	5	51.20	22	51.46	50.70	-17	7,178	-0.24%
2023/12/29	1	51.60	0	0.00	51.30	1	7,236	0.01%
2023/12/28	2	51.70	0	0.00	51.60	2	7,246	0.03%
2023/12/27	20.2	53.08	10	52.41	52.10	10.2	7,194	0.14%
2023/12/26	5	52.00	5	51.50	51.50	0	7,015	0.00%
2023/12/25	26	52.88	29	53.22	52.00	-3	6,901	-0.04%
2023/12/22	4	51.60	18	50.26	51.20	-14	6,432	-0.22%
2023/12/20	17	49.00	11	49.20	49.55	6	6,172	0.10%
2023/12/15	12	50.81	1	50.20	50.80	11	6,065	0.18%
2023/12/14	28	51.66	30	51.76	52.00	-2	5,873	-0.03%
2023/12/13	0	0.00	15	48.60	48.30	-15	5,425	-0.28%
2023/12/12	15	48.97	0	0.00	48.30	15	5,435	0.28%
2023/12/11	0	0.00	1	49.10	48.70	-1	5,466	-0.02%
2023/12/08	3	49.55	3	48.85	48.85	0	5,475	0.00%
2023/12/07	1	48.45	5	49.55	48.40	-4	5,460	-0.07%
2023/12/06	5	49.10	0	0.00	48.90	5	5,428	0.09%
2023/12/04	0	0.00	10	50.00	49.75	-10	5,473	-0.18%
2023/11/30	13	50.03	3	50.30	50.20	10	5,414	0.18%
2023/11/28	8	49.91	18	49.76	50.00	-10	5,348	-0.19%
2023/11/27	5	49.12	0	0.00	48.45	5	5,299	0.09%
2023/11/24	6	49.03	0	0.00	49.05	6	5,291	0.11%
2023/11/23	1	50.20	7	50.07	50.10	-6	5,249	-0.11%
2023/11/22	0	0.00	5	50.20	50.00	-5	5,226	-0.10%
2023/11/21	1	49.00	0	0.00	49.30	1	5,125	0.02%
2023/11/20	15	49.47	0	0.00	49.15	15	5,091	0.29%
2023/11/17	15	49.46	11	49.48	49.45	4	5,037	0.08%
2023/11/15	0	0.00	14	48.16	48.00	-14	4,817	-0.29%
2023/11/14	15	47.38	2	47.68	47.20	13	4,728	0.27%
2023/11/13	10	46.75	24	47.20	46.75	-14	4,668	-0.30%
2023/11/09	15	47.08	0	0.00	46.30	15	4,668	0.32%
2023/11/08	0	0.00	11	46.03	47.40	-11	4,731	-0.23%
2023/11/07	11	45.93	5	46.02	46.05	6	4,652	0.13%
2023/11/06	20	48.10	20	47.98	48.10	0	4,602	0.00%
2023/11/03	69	47.55	65	47.46	47.40	4	4,549	0.09%
2023/11/01	0	0.00	10	44.78	44.75	-10	4,470	-0.22%
2023/10/31	10	45.93	0	0.00	44.10	10	4,598	0.22%
2023/10/30	6	46.39	2	45.80	45.75	4	4,807	0.08%
2023/10/27	2	46.58	13	45.87	46.00	-11	4,872	-0.23%
2023/10/26	11	45.61	0	0.00	45.15	11	4,880	0.23%
2023/10/25	0	0.00	10	46.43	46.60	-10	4,945	-0.20%
2023/10/23	10	45.53	0	0.00	45.30	10	5,087	0.20%
2023/10/20	0	0.00	1	44.90	45.70	-1	5,146	-0.02%
2023/10/19	4	45.96	9	46.11	45.85	-5	5,182	-0.10%
2023/10/18	8	46.24	12	47.07	46.60	-4	5,274	-0.08%
2023/10/17	0	0.00	10	50.15	48.10	-10	5,172	-0.19%
2023/10/16	1	49.05	0	0.00	49.05	1	5,121	0.02%
2023/10/13	10	49.83	4	50.20	50.10	6	5,240	0.11%
2023/10/11	3	49.60	1	50.80	49.25	2	5,491	0.04%
2023/10/06	7	49.74	6	49.95	49.65	1	5,673	0.02%
2023/10/05	11	48.45	13	49.20	50.30	-2	6,014	-0.03%
2023/10/04	10	47.35	5	47.30	47.45	5	6,175	0.08%
2023/10/03	10	49.30	10	48.98	48.75	0	6,183	0.00%
2023/09/28	1	48.10	0	0.00	48.10	1	6,410	0.02%
2023/09/25	0	0.00	2	49.80	49.45	-2	6,506	-0.03%
2023/09/22	0	0.00	5	48.59	49.65	-5	6,536	-0.08%
2023/09/21	3	48.37	2	48.45	48.45	1	6,600	0.02%
2023/09/20	2	49.40	0	0.00	49.20	2	6,605	0.03%
2023/09/19	2	49.50	0	0.00	49.45	2	6,662	0.03%
2023/09/15	6	50.93	5	50.40	50.40	1	6,888	0.01%
2023/09/14	4	50.45	12	50.80	50.90	-8	6,926	-0.12%
2023/09/13	8	49.71	1	49.40	49.50	7	6,999	0.10%
2023/09/12	2	49.85	7	50.11	49.80	-5	7,080	-0.07%
2023/09/11	1	49.85	2	49.30	49.30	-1	7,089	-0.01%
2023/09/08	2	50.30	0	0.00	50.10	2	7,114	0.03%
2023/09/07	3	51.40	150	51.70	51.00	-147	7,133	-2.06%	大賣/鉅額交易
2023/09/06	41	52.10	0	0.00	51.80	41	7,155	0.57%
2023/09/05	105	53.00	1.2	53.17	53.00	103.8	7,188	1.44%	大買/鉅額交易
2023/09/04	6	52.68	6	52.67	52.70	0	7,287	0.00%
2023/09/01	2	52.10	0	0.00	52.10	2	7,380	0.03%
2023/08/31	1	53.10	11	52.97	52.80	-10	7,669	-0.13%
2023/08/30	11	52.22	6	52.58	52.50	5	8,030	0.06%
2023/08/29	0	0.00	7	50.91	51.80	-7	8,139	-0.09%
2023/08/28	5	50.90	0	0.00	50.40	5	8,214	0.06%
2023/08/24	0	0.00	0.4	51.00	51.10	-0.4	8,394	0.00%
2023/08/23	0	0.00	10	50.70	51.50	-10	8,696	-0.11%
2023/08/22	10	51.90	0	0.00	50.70	10	8,767	0.11%
2023/08/21	0	0.00	15	51.40	51.20	-15	8,833	-0.17%
2023/08/18	11	50.79	10	50.60	50.70	1	8,856	0.01%
2023/08/17	15	50.70	5	50.60	51.00	10	8,893	0.11%
2023/08/16	0	0.00	5	50.00	50.40	-5	8,956	-0.06%
2023/08/15	0	0.00	10	49.85	50.00	-10	8,958	-0.11%
2023/08/14	5	49.03	8	49.40	49.10	-3	9,137	-0.03%
2023/08/11	3	50.20	10	50.10	50.10	-7	9,121	-0.08%
2023/08/10	10	50.85	2	50.50	50.50	8	9,128	0.09%
2023/08/09	8	51.70	13	52.06	51.90	-5	9,074	-0.06%
2023/08/08	5	52.04	2	51.90	51.90	3	9,086	0.03%
2023/08/07	13	50.26	14	51.85	52.30	-1	9,133	-0.01%
2023/08/04	1	51.40	0	0.00	51.10	1	9,024	0.01%
2023/08/02	4	53.73	12	54.23	52.50	-8	8,926	-0.09%
2023/08/01	6	56.27	1.1	56.47	55.60	4.9	8,713	0.06%
2023/07/31	6	55.97	10	56.80	55.80	-4	8,672	-0.05%
2023/07/28	6	56.00	0	0.00	56.00	6	8,619	0.07%
2023/07/27	5	57.60	24	56.85	57.20	-19	8,602	-0.22%
2023/07/26	0	0.00	1	55.90	55.50	-1	8,529	-0.01%
2023/07/25	0	0.00	10	56.05	55.70	-10	8,563	-0.12%
2023/07/24	1	56.50	0	0.00	56.30	1	8,609	0.01%
2023/07/21	12	57.59	5	57.80	57.80	7	8,621	0.08%
2023/07/19	1	56.40	7	55.96	55.60	-6	8,690	-0.07%
2023/07/18	18	58.22	3	56.70	56.70	15	8,788	0.17%
2023/07/17	15	58.60	20	58.48	58.50	-5	8,914	-0.06%
2023/07/14	1	58.50	10	59.00	58.80	-9	8,991	-0.10%
2023/07/13	19	59.07	23	59.21	58.40	-4	8,953	-0.04%
2023/07/12	25	58.88	35	59.02	57.70	-10	8,770	-0.11%
2023/07/11	41	58.08	38	57.42	58.00	3	8,506	0.04%
2023/07/10	0	0.00	10	55.68	55.30	-10	8,312	-0.12%
2023/07/07	17	56.14	0	0.00	55.90	17	8,305	0.20%
2023/07/06	11	57.67	31	57.44	56.80	-20	8,385	-0.24%
2023/07/05	4	57.08	0.2	57.16	56.80	3.8	8,668	0.04%
2023/07/04	15	57.13	7	57.07	57.20	8	9,133	0.09%
2023/06/30	1	56.90	2	57.10	57.10	-1	9,320	-0.01%
2023/06/29	9	58.00	18	57.45	57.00	-9	9,382	-0.10%
2023/06/28	9	56.39	0	0.00	56.40	9	9,417	0.10%
2023/06/27	6	57.32	6	56.50	56.40	0	9,657	0.00%
2023/06/26	4.1	57.63	1	57.40	57.40	3.1	9,898	0.03%
2023/06/20	12	58.72	0	0.00	58.70	12	9,944	0.12%
2023/06/19	4.1	59.09	0	0.00	58.90	4.1	10,023	0.04%
2023/06/16	15	60.63	20	60.61	60.50	-5	10,044	-0.05%
2023/06/15	0	0.00	1	60.40	60.20	-1	10,095	-0.01%
2023/06/14	4	60.48	1	60.20	60.20	3	10,260	0.03%
2023/06/13	0	0.00	2	61.10	61.00	-2	10,510	-0.02%
2023/06/12	1	60.70	0	0.00	60.20	1	10,964	0.01%
2023/06/09	0	0.00	11	61.00	60.40	-11	11,189	-0.10%
2023/06/08	10.1	60.80	0	0.00	60.40	10.1	11,507	0.09%
2023/06/07	8	61.75	10	61.90	62.00	-2	11,855	-0.02%
2023/06/06	14.1	61.39	7	61.54	61.00	7.1	12,463	0.06%
2023/06/05	13.1	64.27	24	64.05	63.60	-10.9	12,483	-0.09%
2023/06/02	11.1	62.94	14	63.08	62.90	-2.9	12,292	-0.02%
2023/06/01	16.1	62.21	23	62.40	62.40	-6.9	12,408	-0.06%
2023/05/31	16	62.09	6	61.82	61.80	10	12,681	0.08%
2023/05/30	10.1	61.65	24	61.66	61.80	-13.9	13,018	-0.11%
2023/05/29	139	61.84	143	61.74	61.50	-4	13,433	-0.03%	大買/大賣/
2023/05/26	6.1	58.41	0	0.00	58.40	6.1	13,751	0.04%
2023/05/23	2	60.20	0	0.00	60.10	2	15,234	0.01%
2023/05/22	10	59.85	10	60.30	60.30	0	15,543	0.00%
2023/05/19	0	0.00	10	59.00	59.00	-10	15,668	-0.06%
2023/05/18	14	59.51	13	59.58	58.90	1	15,860	0.01%
2023/05/17	5	58.10	30	57.87	58.40	-25	16,248	-0.15%
2023/05/16	5	57.60	15	57.50	57.60	-10	16,400	-0.06%
2023/05/15	5	57.30	0	0.00	56.60	5	16,607	0.03%
2023/05/12	5	56.40	10	57.10	57.20	-5	17,142	-0.03%
2023/05/11	15	57.10	10	57.10	56.00	5	17,695	0.03%
2023/05/10	0	0.00	40	56.93	57.50	-40	18,116	-0.22%
2023/05/09	1	56.80	0	0.00	56.80	1	18,824	0.01%
2023/05/08	21	57.55	0	0.00	57.40	21	19,949	0.11%
2023/05/05	7.1	57.24	0	0.00	57.30	7.1	21,816	0.03%
2023/05/04	0.1	56.90	0	0.00	56.80	0.1	22,378	0.00%
2023/05/03	0	56.70	0	0.00	56.50	0	22,607	0.00%
2023/05/02	1	57.40	11	57.31	57.50	-10	22,964	-0.04%
2023/04/28	0	0.00	14	57.20	56.70	-14	23,193	-0.06%
2023/04/27	101	56.31	92	56.17	56.20	9	23,205	0.04%	大買/
2023/04/26	26	56.15	0.3	56.60	56.50	25.7	23,243	0.11%
2023/04/25	20	56.49	0	0.00	55.90	20	23,544	0.08%
2023/04/24	7	58.07	0	0.00	58.00	7	23,797	0.03%
2023/04/21	2	58.35	0	0.00	58.10	2	23,910	0.01%
2023/04/20	14	60.56	0	0.00	59.60	14	23,913	0.06%
2023/04/19	14	62.96	1	62.50	61.70	13	23,949	0.05%
2023/04/18	1	63.40	1	63.80	63.30	0	24,001	0.00%
2023/04/17	0	0.00	22	65.09	64.60	-22	24,530	-0.09%
2023/04/14	1	64.60	16	64.41	64.30	-15	24,969	-0.06%
2023/04/13	21	63.98	0	0.00	63.70	21	25,245	0.08%
2023/04/12	0	0.00	1	64.80	64.70	-1	25,380	0.00%
2023/04/11	1	64.70	3	64.90	64.30	-2	25,460	-0.01%
2023/04/10	10	64.75	19	65.11	65.20	-9	25,447	-0.04%
2023/04/07	9	64.87	12	64.58	64.10	-3	25,252	-0.01%
2023/04/06	6	63.52	4	63.50	63.60	2	24,885	0.01%
2023/03/31	1	62.10	10	62.90	62.60	-9	24,950	-0.04%
2023/03/30	1	62.00	9	62.06	62.00	-8	25,029	-0.03%
2023/03/29	3	61.40	0	0.00	61.60	3	25,176	0.01%
2023/03/28	34	62.65	17	62.36	61.70	17	25,355	0.07%
2023/03/27	12	64.20	22	64.30	63.60	-10	25,215	-0.04%
2023/03/24	9	63.38	5	63.90	63.00	4	25,157	0.02%
2023/03/23	10	63.00	3	63.20	63.10	7	25,160	0.03%
2023/03/22	8	63.10	25	63.32	63.30	-17	25,290	-0.07%
2023/03/21	0	0.00	4	63.80	62.70	-4	25,422	-0.02%
2023/03/20	8	62.91	11	62.98	63.20	-3	25,545	-0.01%
2023/03/17	0	0.00	10	62.20	62.20	-10	25,901	-0.04%
2023/03/16	22	62.12	2	61.30	61.10	20	26,237	0.08%
2023/03/15	3	63.37	24	63.60	63.00	-21	26,537	-0.08%
2023/03/14	3	62.07	11	63.00	62.50	-8	26,978	-0.03%
2023/03/13	23	61.57	13	60.88	62.60	10	27,719	0.04%
2023/03/10	9	62.76	6	62.53	62.60	3	28,235	0.01%
2023/03/09	54	65.73	89	65.23	64.40	-35	29,472	-0.12%
2023/03/08	56	63.82	47	63.55	63.40	9	29,774	0.03%
2023/03/07	1	65.40	0	0.00	64.90	1	29,637	0.00%
2023/03/06	24	64.40	21	64.42	64.80	3	29,643	0.01%
2023/03/03	7	64.00	4	63.60	63.60	3	29,568	0.01%
2023/03/02	8	65.06	12	65.52	64.80	-4	29,462	-0.01%
2023/03/01	24	66.79	18	66.83	66.10	6	29,189	0.02%
2023/02/24	29	65.88	9	66.27	65.40	20	28,773	0.07%
2023/02/23	59	66.83	45	66.52	66.70	14	28,439	0.05%
2023/02/22	8	64.85	16	64.99	64.60	-8	28,059	-0.03%
2023/02/21	134	67.61	118	67.67	66.70	16	27,948	0.06%	大買/大賣/
2023/02/20	11	66.89	10	66.55	66.90	1	27,536	0.00%
2023/02/17	13	65.65	2	65.20	65.80	11	27,439	0.04%
2023/02/16	9	65.23	9	65.53	65.60	0	27,622	0.00%
2023/02/15	22	64.06	41	63.91	64.50	-19	27,729	-0.07%
2023/02/14	14	65.71	15	65.56	65.50	-1	27,359	0.00%
2023/02/13	18	65.64	24	65.56	65.20	-6	27,496	-0.02%
2023/02/10	49	66.90	13	65.84	65.50	36	27,637	0.13%
2023/02/09	24	66.80	55	67.24	67.70	-31	27,428	-0.11%
2023/02/08	36	66.54	16	66.49	66.30	20	27,527	0.07%
2023/02/07	58	66.57	38	66.77	66.10	20	27,519	0.07%
2023/02/06	123.3	66.47	135.1	66.84	68.70	-11.8	27,040	-0.04%	大買/大賣/
2023/02/03	113	67.74	132	67.11	65.10	-19	26,040	-0.07%	大買/大賣/
2023/02/02	81	66.49	99	66.69	66.90	-18	24,490	-0.07%
2023/02/01	11	60.88	20	60.93	60.90	-9	24,173	-0.04%
2023/01/31	25	60.50	30	60.63	60.80	-5	24,234	-0.02%
2023/01/30	0	0.00	13	58.65	59.50	-13	24,065	-0.05%
2023/01/17	11	57.35	10	57.20	57.20	1	24,033	0.00%
2023/01/16	4	57.60	7	57.20	57.20	-3	24,166	-0.01%
2023/01/13	7	58.20	6	59.35	57.30	1	24,282	0.00%
2023/01/12	25	59.89	27	59.86	59.50	-2	24,235	-0.01%
2023/01/11	13	59.42	11	59.09	59.00	2	24,121	0.01%
2023/01/10	7	59.21	8	58.93	58.80	-1	24,312	0.00%
2023/01/09	7	59.33	10	58.83	58.70	-3	24,559	-0.01%
2023/01/06	23	59.26	37	58.80	58.50	-14	24,854	-0.06%
2023/01/05	41	59.31	32	59.53	58.70	9	25,296	0.04%
2023/01/04	24	58.93	38	59.02	58.80	-14	25,241	-0.06%
2023/01/03	29	57.75	35	57.71	58.10	-6	25,223	-0.02%
2022/12/30	21	56.22	15	55.97	55.70	6	25,198	0.02%
2022/12/29	2	55.40	2	55.20	55.70	0	25,355	0.00%
2022/12/28	10	56.60	3	56.17	55.70	7	25,989	0.03%
2022/12/27	12	56.63	26	56.50	57.10	-14	26,174	-0.05%
2022/12/26	14	55.71	5	55.70	55.70	9	26,380	0.03%
2022/12/23	13	55.34	8	55.13	55.00	5	26,855	0.02%
2022/12/22	16	56.18	40	56.11	55.40	-24	27,133	-0.09%
2022/12/21	20	55.06	16	55.02	55.80	4	27,737	0.01%
2022/12/20	17	56.20	11	55.54	54.40	6	28,192	0.02%
2022/12/19	6	56.57	2	56.55	56.40	4	28,938	0.01%
2022/12/16	6	57.48	4	57.90	57.20	2	29,573	0.01%
2022/12/15	13	58.72	12	58.93	58.20	1	30,474	0.00%
2022/12/14	20	58.28	23	58.36	58.40	-3	31,185	-0.01%
2022/12/13	13	59.32	14	59.76	58.40	-1	31,538	0.00%
2022/12/12	13	59.81	23	59.30	58.90	-10	31,888	-0.03%
2022/12/09	41	60.01	29	60.42	59.40	12	31,984	0.04%
2022/12/08	78	59.58	90	59.77	59.90	-12	31,994	-0.04%
2022/12/07	53	59.64	31	59.64	58.00	22	32,125	0.07%
2022/12/06	65	61.21	69	60.98	59.90	-4	32,225	-0.01%
2022/12/05	56	61.18	63	60.92	60.40	-7	32,529	-0.02%
2022/12/02	52	58.84	42	59.17	59.10	10	31,931	0.03%
2022/12/01	80	59.42	71	59.04	57.80	9	31,833	0.03%
2022/11/30	55	55.45	74	56.31	57.60	-19	31,310	-0.06%
2022/11/29	21	51.88	15	51.90	52.40	6	31,608	0.02%
2022/11/28	39	51.75	18	51.73	51.50	21	33,714	0.06%
2022/11/25	1	53.50	9	53.19	52.70	-8	34,360	-0.02%
2022/11/24	18	53.73	21	53.38	53.40	-3	35,383	-0.01%
2022/11/23	5	52.70	1	53.60	52.40	4	35,608	0.01%
2022/11/22	4	52.90	1	52.90	52.80	3	35,980	0.01%
2022/11/21	21	53.70	16	53.13	52.80	5	37,064	0.01%
2022/11/18	6	55.05	1	54.60	53.40	5	37,282	0.01%
2022/11/17	5	55.20	11	54.75	54.70	-6	38,061	-0.02%
2022/11/16	11	54.99	6	54.50	54.50	5	38,499	0.01%
2022/11/15	11	53.92	19	54.12	54.30	-8	38,967	-0.02%
2022/11/14	9	54.17	8	54.13	54.30	1	39,829	0.00%
2022/11/11	12	53.81	11	52.85	52.40	1	40,889	0.00%
2022/11/10	26	53.06	36	52.97	52.70	-10	41,712	-0.02%
2022/11/09	35	52.94	43	53.31	53.40	-8	42,307	-0.02%
2022/11/08	105	53.95	120	53.75	51.80	-15	43,100	-0.03%	大買/大賣/
2022/11/07	11	53.36	9	52.79	52.50	2	43,801	0.00%
2022/11/04	25	53.87	16	53.03	53.50	9	44,700	0.02%
2022/11/03	48	51.43	50	51.33	52.70	-2	44,986	0.00%
2022/11/02	17	50.65	16	50.83	50.50	1	45,218	0.00%
2022/11/01	6	50.55	1	50.50	50.90	5	46,009	0.01%
2022/10/31	21	50.27	29	50.18	50.50	-8	46,929	-0.02%
2022/10/28	15	49.07	11	49.22	48.30	4	48,686	0.01%
2022/10/27	4	48.76	12	49.36	50.30	-8	49,722	-0.02%
2022/10/26	2	48.88	2	48.93	48.40	0	50,392	0.00%
2022/10/24	17	50.57	20	50.19	49.65	-3	52,478	-0.01%
2022/10/21	1	49.80	1	49.25	49.25	0	54,504	0.00%
2022/10/20	14	50.66	1	50.50	51.00	13	55,537	0.02%
2022/10/19	18	52.36	17	52.11	51.70	1	56,959	0.00%
2022/10/18	20	53.17	23	52.05	52.00	-3	58,860	-0.01%
2022/10/17	27	51.09	28	51.86	52.50	-1	62,994	0.00%
2022/10/14	46	52.13	43	52.06	51.70	3	65,525	0.00%
2022/10/13	72	48.71	96	48.97	49.05	-24	66,365	-0.04%
2022/10/12	20	51.48	19	52.05	53.00	1	66,666	0.00%
2022/10/11	24	51.97	13	51.95	51.60	11	67,341	0.02%
2022/10/07	6	56.33	4	55.88	55.90	2	67,859	0.00%
2022/10/06	15	55.32	15	55.75	56.50	0	69,128	0.00%
2022/10/05	65	56.67	45	56.46	55.00	20	70,843	0.03%
2022/10/04	8	55.81	11	55.92	55.90	-3	71,871	0.00%
2022/10/03	13	54.07	10	54.65	54.30	3	72,857	0.00%
2022/09/30	35	52.56	40	53.33	54.80	-5	75,063	-0.01%
2022/09/29	10	53.60	7	53.31	53.30	3	77,665	0.00%
2022/09/28	39	54.10	73	53.47	52.00	-34	81,115	-0.04%
2022/09/27	11	55.95	3	56.20	56.60	8	82,606	0.01%
2022/09/26	22	58.00	20	56.13	56.00	2	83,725	0.00%
2022/09/23	26	61.23	8	60.76	60.80	18	84,788	0.02%
2022/09/22	38	63.78	36.1	63.15	62.70	1.9	85,208	0.00%
2022/09/21	29	63.64	30	63.98	64.50	-1	85,680	0.00%
2022/09/20	35	62.89	39	62.75	62.80	-4	87,623	0.00%
2022/09/19	31	62.10	21	61.90	61.30	10	87,693	0.01%
2022/09/16	13	61.48	4	61.20	61.20	9	87,845	0.01%
2022/09/15	32	62.78	50	61.42	61.30	-18	88,657	-0.02%
2022/09/14	17	60.78	22	62.32	62.60	-5	89,958	-0.01%
2022/09/13	33	63.39	19	62.72	62.20	14	89,566	0.02%
2022/09/12	50	63.81	58	63.83	63.30	-8	89,038	-0.01%
2022/09/08	20	60.69	11	60.85	60.80	9	88,042	0.01%
2022/09/07	28	60.58	26	60.17	60.40	2	87,776	0.00%
2022/09/06	56	62.56	40	61.21	60.10	16	87,085	0.02%
2022/09/05	39	64.76	31	63.43	63.40	8	86,076	0.01%
2022/09/02	65	62.99	138	64.20	63.90	-73	84,883	-0.09%	大賣/
2022/09/01	36	60.78	30	60.53	60.20	6	82,647	0.01%
2022/08/31	329	61.82	331	61.91	62.30	-2	81,807	0.00%	大買/大賣/
2022/08/30	139	59.85	135	59.89	59.10	4	80,656	0.00%	大買/大賣/
2022/08/29	19	58.78	10	58.80	58.70	9	80,251	0.01%
2022/08/26	1,122	62.55	1,125	62.45	61.60	-3	79,833	0.00%	大買/大賣/
2022/08/25	20	60.99	22	61.02	61.00	-2	78,831	0.00%
2022/08/24	156	59.22	155	59.42	59.50	1	78,464	0.00%	大買/大賣/
2022/08/23	23	60.33	12	60.88	60.20	11	77,650	0.01%
2022/08/22	29	62.18	32	61.27	61.00	-3	77,073	0.00%
2022/08/19	76	65.33	81	64.61	63.90	-5	76,527	-0.01%
2022/08/18	52	65.39	65	65.18	64.20	-13	75,462	-0.02%
2022/08/17	150	64.58	149.1	64.86	65.50	0.9	74,055	0.00%	大買/大賣/
2022/08/16	48	64.18	48	63.01	62.50	0	72,978	0.00%
2022/08/15	254	61.42	257	61.76	64.50	-3	72,200	0.00%	大買/大賣/
2022/08/12	41	64.23	59	63.66	63.20	-18	71,105	-0.03%
2022/08/11	113	63.52	66	63.82	63.80	47	70,103	0.07%	大買/
2022/08/10	54	60.98	48	61.16	62.00	6	69,002	0.01%
2022/08/09	55	59.71	62	59.70	59.70	-7	68,156	-0.01%
2022/08/08	97	59.65	55	59.95	60.40	42	67,502	0.06%
2022/08/05	36	60.28	42	60.48	62.00	-6	66,539	-0.01%
2022/08/04	121	59.51	107	60.24	58.30	14	65,593	0.02%	大買/大賣/
2022/08/03	573	64.69	571	64.76	63.30	2	63,697	0.00%	大買/大賣/
2022/08/02	54	64.67	56	64.40	64.30	-2	62,596	0.00%
2022/08/01	111	65.59	105	65.59	65.80	6	61,911	0.01%	大買/大賣/
2022/07/29	336	65.34	373	65.45	65.10	-37	61,030	-0.06%	大買/大賣/
2022/07/28	262	66.82	256	66.36	65.40	6	59,645	0.01%	大買/大賣/
2022/07/27	68	63.83	78	63.89	64.70	-10	57,530	-0.02%
2022/07/26	108	66.51	77	65.68	64.20	31	56,412	0.05%	大買/
2022/07/25	461	66.09	455	66.33	66.60	6	55,233	0.01%	大買/大賣/
2022/07/22	391	67.48	357	66.80	64.70	34	53,167	0.06%	大買/大賣/
2022/07/21	288	63.53	322.1	63.20	65.60	-34.1	48,899	-0.07%	大買/大賣/
2022/07/20	104	60.06	127	60.15	59.70	-23	46,099	-0.05%	大買/大賣/
2022/07/19	33	58.83	31	58.16	58.10	2	44,897	0.00%
2022/07/18	87	60.26	86	60.24	59.10	1	44,100	0.00%
2022/07/15	82.1	60.30	58	59.81	58.90	24.1	42,995	0.06%
2022/07/14	300	59.29	310	59.32	60.70	-10	42,083	-0.02%	大買/大賣/
2022/07/13	84	61.13	78	60.91	58.40	6	40,525	0.01%
2022/07/12	97	59.36	83	59.08	57.60	14	38,521	0.04%
2022/07/11	131	59.76	131	60.24	60.90	0	36,860	0.00%	大買/大賣/
2022/07/08	189	61.09	147	61.36	60.50	42	35,597	0.12%	大買/大賣/
2022/07/07	56	59.97	75.1	60.75	61.70	-19.1	33,181	-0.06%
2022/07/06	141	59.77	114	59.04	56.90	27	30,092	0.09%	大買/大賣/
2022/07/05	317	58.18	318	58.50	60.70	-1	26,355	0.00%	大買/大賣/
2022/07/04	51	53.26	55	53.42	55.20	-4	24,146	-0.02%
2022/07/01	91	50.29	102	50.75	50.20	-11	22,541	-0.05%	大賣/
2022/06/30	49	49.43	56	49.62	48.90	-7	20,532	-0.03%
2022/06/29	159	53.99	174	53.16	52.00	-15	19,418	-0.08%	大買/大賣/
2022/06/28	180	58.90	118	58.74	57.70	62	17,930	0.35%	大買/大賣/
2022/06/27	39	56.90	37.7	57.54	57.80	1.3	15,291	0.01%
2022/06/24	48	50.86	36	51.66	52.60	12	14,754	0.08%
2022/06/23	61	49.15	42	48.35	47.90	19	14,113	0.13%
2022/06/22	139	48.44	155	49.00	49.70	-16	13,272	-0.12%	大買/大賣/
2022/06/21	2	46.00	7	44.59	46.30	-5	11,791	-0.04%
2022/06/20	8	44.05	4	42.90	42.10	4	11,763	0.03%
2022/06/17	4	44.13	23	44.26	44.00	-19	11,742	-0.16%
2022/06/16	20	46.93	17	45.64	45.05	3	11,870	0.03%
2022/06/15	3	46.35	3	45.75	45.75	0	11,921	0.00%
2022/06/14	2	46.10	2	45.73	46.45	0	12,146	0.00%
2022/06/13	0	0.00	16	45.64	45.60	-16	12,401	-0.13%
2022/06/09	1	48.30	0	0.00	48.20	1	12,786	0.01%
2022/06/06	1	49.20	11	49.36	49.00	-10	13,971	-0.07%
2022/06/02	13	50.37	13	49.95	49.25	0	14,489	0.00%
2022/06/01	6	50.23	14	49.63	49.55	-8	14,792	-0.05%
2022/05/31	3	49.93	0	0.00	50.00	3	15,290	0.02%
2022/05/30	5	48.30	2	48.05	48.15	3	16,732	0.02%
2022/05/27	34	47.24	15	47.29	47.05	19	17,646	0.11%
2022/05/26	3	46.53	3	46.03	45.90	0	17,706	0.00%
2022/05/25	0	0.00	1	46.15	46.00	-1	18,054	-0.01%
2022/05/24	3	46.93	18	46.02	45.95	-15	18,678	-0.08%
2022/05/23	1	47.50	2	47.30	47.30	-1	18,733	-0.01%
2022/05/20	6	47.15	6	46.96	47.00	0	19,058	0.00%
2022/05/19	1	46.70	4	46.00	46.70	-3	19,154	-0.02%
2022/05/18	25	47.14	7	47.19	47.20	18	19,316	0.09%
2022/05/17	72	46.84	75.1	47.03	47.20	-3.1	19,454	-0.02%
2022/05/13	1	45.45	1	45.95	45.90	0	19,998	0.00%
2022/05/12	4	46.14	20	44.95	44.95	-16	20,310	-0.08%
2022/05/11	9	45.82	5	45.73	46.15	4	20,437	0.02%
2022/05/10	4	45.88	5	45.95	46.45	-1	20,644	0.00%
2022/05/09	6	47.14	1	48.40	45.65	5	21,260	0.02%
2022/05/06	12	49.52	21	49.82	49.95	-9	21,534	-0.04%
2022/05/05	9	50.71	15	50.94	51.00	-6	22,316	-0.03%
2022/05/04	3	48.75	8	49.11	49.30	-5	22,796	-0.02%
2022/05/03	4	47.80	30	48.40	48.45	-26	23,723	-0.11%
2022/04/29	68	48.52	9	48.20	47.60	59	24,171	0.24%
2022/04/28	1	48.20	1	48.75	48.60	0	24,509	0.00%
2022/04/27	3	47.90	0	0.00	48.60	3	24,884	0.01%
2022/04/26	0.1	49.80	17	49.53	49.80	-17	25,059	-0.07%
2022/04/25	1.2	49.03	1	48.75	48.75	0.2	25,311	0.00%
2022/04/22	6	51.37	4	51.15	51.10	2	25,912	0.01%
2022/04/21	2	52.40	3	52.93	53.00	-1	26,781	0.00%
2022/04/20	3	53.10	0	0.00	53.10	3	27,371	0.01%
2022/04/19	2	54.05	4	53.60	53.20	-2	28,103	-0.01%
2022/04/18	7	54.36	10	53.96	53.20	-3	29,264	-0.01%
2022/04/15	6	54.30	2.1	55.47	54.20	4	29,725	0.01%
2022/04/14	6	56.63	3	56.13	56.10	3	30,518	0.01%
2022/04/13	9.1	56.87	0	0.00	56.60	9.1	31,079	0.03%
2022/04/12	3	54.50	6	54.92	54.00	-3	31,573	-0.01%
2022/04/11	3.2	55.12	4	54.30	54.00	-0.8	32,647	0.00%
2022/04/08	1.2	56.28	1	57.20	56.70	0.2	33,380	0.00%
2022/04/07	4.2	57.45	4	58.10	55.70	0.2	33,765	0.00%
2022/04/06	2.2	59.22	0	0.00	58.80	2.2	34,281	0.01%
2022/04/01	2	58.65	0	0.00	60.00	2	35,009	0.01%
2022/03/31	1	60.50	0	0.00	59.20	1	35,554	0.00%
2022/03/30	29	61.01	28	60.73	60.30	1	37,297	0.00%
2022/03/29	3	59.90	2	59.90	59.80	1	38,605	0.00%
2022/03/28	4	59.05	4	59.70	59.70	0	40,366	0.00%
2022/03/25	12.2	59.70	2	59.45	59.30	10.2	41,209	0.02%
2022/03/24	9	61.59	4	61.08	61.80	5	42,122	0.01%
2022/03/23	4	59.95	6	59.77	59.70	-2	42,768	0.00%
2022/03/22	2	59.15	3	59.00	59.30	-1	43,683	0.00%
2022/03/21	41	59.42	41	59.15	58.50	0	44,434	0.00%
2022/03/18	123	58.28	123	58.36	58.50	0	44,939	0.00%	大買/大賣/
2022/03/17	1	58.90	12	58.43	58.60	-11	45,225	-0.02%
2022/03/16	7	56.27	8	56.06	56.20	-1	45,677	0.00%
2022/03/15	10	56.19	26	56.47	55.60	-16	46,642	-0.03%
2022/03/14	56	57.85	54	57.88	57.70	2	47,603	0.00%
2022/03/11	11	57.10	4	57.38	57.80	7	49,421	0.01%
2022/03/10	34	57.94	58	58.54	58.10	-24	50,458	-0.05%
2022/03/09	85	56.77	45	55.94	56.10	40	52,280	0.08%
2022/03/08	34.1	58.99	32	57.66	56.80	2.1	53,122	0.00%
2022/03/07	5	61.58	15	60.67	60.10	-10	53,870	-0.02%
2022/03/04	109	64.72	132	64.73	64.30	-23	54,730	-0.04%	大買/大賣/
2022/03/03	103.5	67.93	60	66.54	65.40	43.5	55,378	0.08%	大買/
2022/03/02	57	62.76	43.7	64.66	66.90	13.3	55,289	0.02%
2022/03/01	0	0.00	8	59.26	60.90	-8	56,108	-0.01%
2022/02/25	32	58.67	35	58.44	57.90	-3	56,859	-0.01%
2022/02/24	16.3	59.27	16	58.57	57.70	0.3	58,297	0.00%
2022/02/23	4	62.10	12	62.08	62.10	-8	58,653	-0.01%
2022/02/22	6	61.85	1	61.90	61.50	5	61,135	0.01%
2022/02/21	58	64.98	58	64.95	64.40	0	62,116	0.00%
2022/02/18	78	65.04	74	65.21	65.80	4	64,354	0.01%
2022/02/17	17	65.09	18	65.06	65.20	-1	66,364	0.00%
2022/02/16	17	65.02	2	65.40	64.40	15	69,945	0.02%
2022/02/15	10	64.53	11	64.35	63.00	-1	72,472	0.00%
2022/02/14	55.1	63.69	76	64.75	63.90	-20.9	72,684	-0.03%
2022/02/11	21	67.59	22	68.03	68.30	-1	72,541	0.00%
2022/02/10	5	67.92	10	67.88	67.70	-5	72,614	-0.01%
2022/02/09	70	68.60	69	68.24	67.90	1	72,466	0.00%
2022/02/08	27	66.25	20	66.55	66.90	7	71,804	0.01%
2022/02/07	75	63.16	72	62.63	67.00	3	71,431	0.00%
2022/01/26	20.5	63.72	16	63.73	63.80	4.5	70,997	0.01%
2022/01/25	32.1	65.29	32.1	65.09	62.60	0	70,780	0.00%
2022/01/24	12	67.89	12	67.73	67.00	0	70,115	0.00%
2022/01/21	22.1	69.61	25	69.70	69.10	-3	69,798	0.00%
2022/01/20	30	68.77	27.1	68.94	69.20	3	69,315	0.00%
2022/01/19	6.2	69.55	1.2	69.93	69.90	5	69,702	0.01%
2022/01/18	15.1	70.87	9	70.73	70.50	6.1	70,003	0.01%
2022/01/17	14.2	71.06	5	71.56	70.60	9.2	72,127	0.01%
2022/01/14	48	66.98	54.1	67.45	69.00	-6.1	75,490	-0.01%
2022/01/13	121.1	71.11	121.1	71.39	71.00	0	76,728	0.00%	大買/大賣/
2022/01/12	79.1	72.51	93	72.43	72.00	-13.9	76,617	-0.02%
2022/01/11	175.2	73.84	180.1	73.80	72.30	-4.9	76,497	-0.01%	大買/大賣/
2022/01/10	11	77.85	10.4	78.20	79.60	0.6	75,611	0.00%
2022/01/07	23	79.06	44	79.48	78.00	-21	75,101	-0.03%
2022/01/06	28	81.85	19	81.75	82.00	9	74,186	0.01%
2022/01/05	19	82.81	3.5	83.52	81.60	15.5	73,565	0.02%
2022/01/04	30.2	87.22	28	85.97	84.60	2.2	72,904	0.00%
2022/01/03	24.1	85.64	24	86.16	86.00	0.1	71,769	0.00%
2021/12/30	13	84.48	30	84.77	84.80	-17	70,921	-0.02%
2021/12/29	13	84.83	40	83.11	85.80	-27	70,467	-0.04%
2021/12/28	91	83.90	66.1	83.71	83.00	24.9	69,792	0.04%
2021/12/27	29	86.25	16	85.98	85.60	13	69,030	0.02%
2021/12/24	78	87.53	55	86.78	86.40	23	68,493	0.03%
2021/12/23	46.2	86.06	48.1	86.40	87.10	-1.9	66,633	0.00%
2021/12/22	47.3	85.71	41	85.24	83.80	6.3	65,222	0.01%
2021/12/21	53	83.52	65	83.51	83.00	-12	63,397	-0.02%
2021/12/20	45.2	83.93	34	84.02	84.90	11.2	62,609	0.02%
2021/12/17	36	81.38	27	81.11	80.80	9	61,374	0.01%
2021/12/16	148	82.33	138	82.80	83.30	10	60,439	0.02%	大買/大賣/
2021/12/15	60.1	77.97	54	78.29	80.10	6.1	59,346	0.01%
2021/12/14	84.1	76.32	98	76.84	75.70	-13.9	58,582	-0.02%
2021/12/13	45	81.43	48	80.53	80.10	-3	57,890	-0.01%
2021/12/10	31	81.51	29	80.84	80.70	2	57,413	0.00%
2021/12/09	168	82.50	174	82.66	81.30	-6	56,784	-0.01%	大買/大賣/
2021/12/08	138	84.23	124	83.99	81.30	14	55,622	0.03%	大買/大賣/
2021/12/07	183	87.45	174.2	86.80	84.00	8.8	54,330	0.02%	大買/大賣/
2021/12/06	143	84.83	128.1	85.77	86.10	14.9	52,273	0.03%	大買/大賣/
2021/12/03	167.3	84.24	218	85.11	85.20	-50.8	50,932	-0.10%	大買/大賣/
2021/12/02	35	82.83	41.1	82.28	80.20	-6.1	48,676	-0.01%
2021/12/01	69.1	78.73	103.1	81.24	83.40	-34	47,284	-0.07%	大賣/
2021/11/30	71.1	80.62	39.1	79.87	77.50	32	45,911	0.07%
2021/11/29	127.1	75.61	139	76.01	78.00	-12	44,541	-0.03%	大買/大賣/
2021/11/26	98.1	77.65	74.1	77.30	77.80	24	43,241	0.06%
2021/11/25	253	81.81	241	82.14	81.00	12	41,666	0.03%	大買/大賣/
2021/11/24	17.1	80.50	13	79.81	79.40	4.1	39,840	0.01%
2021/11/23	194.1	79.57	146	78.96	78.40	48.1	38,800	0.12%	大買/大賣/
2021/11/22	38	88.14	55	87.57	86.70	-17	36,977	-0.05%
2021/11/19	167	88.76	161	88.82	87.60	6	35,950	0.02%	大買/大賣/
2021/11/18	53	86.66	56	86.74	86.10	-3	33,342	-0.01%
2021/11/17	124	85.74	149.1	85.43	87.50	-25.1	31,980	-0.08%	大買/大賣/
2021/11/16	304.1	85.53	284	85.39	82.10	20.1	29,613	0.07%	大買/大賣/
2021/11/15	388	93.39	319	93.52	90.90	69	27,416	0.25%	大買/大賣/
2021/11/12	101	86.95	74.6	87.35	90.90	26.4	23,622	0.11%	大買/
2021/11/11	5	90.00	5	87.08	82.70	0	20,738	0.00%
2021/11/10	1	85.00	1	89.60	89.60	0	20,223	0.00%
2021/11/09	0	0.00	9.1	84.20	81.50	-9.1	19,998	-0.05%
2021/11/08	3	72.40	12	75.34	77.00	-9	19,674	-0.05%
2021/11/05	4	67.70	5.1	68.49	70.00	-1.1	19,478	-0.01%
2021/11/03	0	0.00	15	66.22	71.20	-15	19,313	-0.08%
2021/11/02	14	71.14	22.2	70.94	68.20	-8.2	18,997	-0.04%
2021/11/01	0	0.00	19	72.04	72.10	-19	18,681	-0.10%
2021/10/29	0	0.00	90	65.52	65.60	-90	18,466	-0.49%
2021/10/28	24.5	59.09	51.1	59.60	59.70	-26.6	18,452	-0.14%
2021/10/27	81	60.51	76	61.29	60.00	5	18,184	0.03%
2021/10/26	28	53.83	56.5	56.53	58.30	-28.5	17,528	-0.16%
2021/10/25	251	52.52	251	52.40	53.00	0	16,933	0.00%	大買/大賣/
2021/10/22	302	51.62	306.2	51.63	52.50	-4.2	14,480	-0.03%	大買/大賣/
2021/10/21	43	47.00	107	48.04	48.25	-64	10,349	-0.62%	大賣/
2021/10/20	1	42.35	18	42.24	43.90	-17	8,083	-0.21%
2021/10/19	23	39.08	18	39.00	39.95	5	7,487	0.07%
2021/10/18	1	37.50	5	37.84	38.40	-4	6,797	-0.06%
2021/10/15	18	34.84	7	35.17	34.95	11	6,498	0.17%
2021/10/13	2	34.00	0	0.00	33.95	2	6,504	0.03%
2021/10/12	1	34.20	0	0.00	34.35	1	6,507	0.02%
2021/10/08	1	34.80	0	0.00	34.85	1	6,549	0.02%
2021/10/06	2	34.65	0	0.00	34.95	2	6,606	0.03%
2021/10/04	7	34.52	0	0.00	33.95	7	6,662	0.11%
2021/10/01	9	35.58	0	0.00	34.90	9	6,716	0.13%
2021/09/29	1	37.15	4	37.59	36.65	-3	6,833	-0.04%
2021/09/28	0	0.00	10	37.68	38.35	-10	6,804	-0.15%
2021/09/27	11	39.00	1	39.60	37.85	10	6,787	0.15%
2021/09/23	0	0.00	6	36.95	36.95	-6	6,777	-0.09%
2021/09/22	2	36.18	2	35.95	36.15	0	6,928	0.00%
2021/09/17	14	37.95	10	37.80	37.40	4	7,059	0.06%
2021/09/16	12	38.07	2	37.35	38.40	10	6,981	0.14%
2021/09/15	5	36.50	5	36.40	36.15	0	6,894	0.00%
2021/09/14	0	0.00	2	37.53	36.90	-2	6,957	-0.03%
2021/09/13	0	0.00	4	37.00	37.85	-4	6,938	-0.06%
2021/09/07	1	34.75	0	0.00	34.70	1	7,448	0.01%
2021/09/06	0.5	35.65	0	0.00	35.30	0.5	7,824	0.01%
2021/09/01	0	0.00	5	36.00	36.05	-5	8,516	-0.06%
2021/08/31	1	35.45	0	0.00	35.55	1	8,541	0.01%
2021/08/24	5	35.30	0	0.00	35.25	5	9,016	0.06%
2021/08/17	1	35.60	0	0.00	35.35	1	9,273	0.01%
2021/08/16	5	36.63	0	0.00	36.40	5	9,332	0.05%
2021/08/13	6	37.48	0	0.00	37.00	6	9,400	0.06%
2021/08/12	2	38.05	0	0.00	37.70	2	9,542	0.02%
2021/08/11	1	37.75	0	0.00	37.80	1	9,679	0.01%
2021/08/09	0	0.00	7	39.00	38.60	-7	9,968	-0.07%
2021/08/06	0	0.00	2	41.75	40.35	-2	10,073	-0.02%
2021/08/05	4	41.64	7	41.74	41.90	-3	10,230	-0.03%
2021/08/04	2	41.93	5	41.94	41.55	-3	10,568	-0.03%
2021/08/03	6	41.13	20	40.78	41.45	-14	10,726	-0.13%
2021/08/02	5	39.66	5	39.73	39.95	0	10,541	0.00%
2021/07/29	1	37.90	0	0.00	37.90	1	10,492	0.01%
2021/07/28	1	35.40	1	35.40	35.35	0	10,650	0.00%
2021/07/27	1	38.15	1	37.00	36.75	0	11,139	0.00%
2021/07/26	100	38.13	100	37.81	38.00	0	11,536	0.00%
2021/07/23	0	0.00	1	37.80	37.20	-1	11,968	-0.01%
2021/07/21	2	36.48	3	36.45	36.45	-1	12,772	-0.01%
2021/07/20	1	37.00	0	0.00	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	1	37.25	0	0.00	38.05	1	15,033	0.01%
2021/07/14	1	37.55	0	0.00	36.60	1	15,345	0.01%
2021/07/13	2	38.10	7	37.13	37.40	-5	16,141	-0.03%
2021/07/12	1	38.00	0	0.00	37.80	1	16,954	0.01%
2021/07/08	6	38.08	0	0.00	37.95	6	17,835	0.03%
2021/07/07	3	38.95	0	0.00	38.15	3	18,004	0.02%
2021/07/06	1	38.40	2.2	38.53	38.30	-1.2	18,135	-0.01%
2021/07/05	221	39.94	221.8	39.89	39.75	-0.8	18,084	0.00%	大買/大賣/
2021/07/02	1.1	38.87	1.6	38.92	38.85	-0.5	18,091	0.00%
2021/07/01	6	38.89	0.9	39.40	38.45	5.1	18,302	0.03%
2021/06/30	1	39.20	3	39.65	39.30	-2	18,294	-0.01%
2021/06/29	5	40.05	2.6	39.66	39.20	2.4	18,468	0.01%
2021/06/28	3	40.93	3	41.25	41.05	0	18,540	0.00%
2021/06/25	1.1	40.55	1	41.25	40.50	0.1	18,401	0.00%
2021/06/24	0	0.00	4	41.03	40.85	-4	18,544	-0.02%
2021/06/23	12.5	40.33	5	40.56	40.80	7.5	18,455	0.04%
2021/06/22	2	39.65	0	0.00	39.50	2	18,352	0.01%
2021/06/21	5	40.55	0.2	40.90	40.35	4.8	18,246	0.03%
2021/06/18	6	40.13	0	0.00	39.95	6	18,080	0.03%
2021/06/17	0	0.00	0	40.60	40.60	0	17,986	0.00%
2021/06/16	1.4	40.40	1	41.20	40.10	0.4	17,926	0.00%
2021/06/15	11	41.76	1	41.60	41.95	10	17,718	0.06%
2021/06/11	2	38.93	2	39.10	40.00	0	17,336	0.00%
2021/06/09	8	37.39	8	37.40	37.20	0	16,904	0.00%
2021/06/07	1	35.50	5	35.70	35.85	-4	16,735	-0.02%
2021/06/04	4	36.70	0	0.00	36.65	4	16,664	0.02%
2021/05/31	1	36.85	1	36.85	37.05	0	16,440	0.00%
2021/05/28	1	36.85	2	36.60	36.40	-1	16,429	-0.01%
2021/05/27	0	0.00	5	35.90	36.20	-5	16,365	-0.03%
2021/05/26	0	0.00	1	35.75	35.75	-1	16,338	-0.01%
2021/05/25	0	0.00	2	36.15	35.50	-2	16,250	-0.01%
2021/05/21	6	34.92	9	34.67	34.65	-3	16,131	-0.02%
2021/05/20	5	35.20	0	0.00	33.70	5	16,144	0.03%
2021/05/19	5	33.56	1	33.60	34.25	4	15,972	0.03%
2021/05/18	1	34.10	26	33.71	34.25	-25	15,837	-0.16%
2021/05/17	0	0.00	1	32.20	32.10	-1	15,722	-0.01%
2021/05/14	0	0.00	17	34.57	34.50	-17	15,490	-0.11%
2021/05/13	0.2	35.45	0	0.00	35.05	0.2	15,242	0.00%
2021/05/12	17	36.85	31	38.17	36.25	-14	14,940	-0.09%
2021/05/11	5	37.89	7	38.41	38.00	-2	14,462	-0.01%
2021/05/10	0	0.00	22.1	40.76	40.55	-22.1	14,152	-0.16%
2021/05/07	64	41.21	66	41.17	40.50	-2	14,117	-0.01%
2021/05/06	1.5	39.48	1	40.20	39.65	0.5	13,953	0.00%
2021/05/05	22	40.22	1	40.15	39.45	21	13,762	0.15%
2021/05/04	33	42.31	23	40.25	40.60	10	13,491	0.07%
2021/05/03	26	43.25	50	42.91	42.15	-24	12,947	-0.19%
2021/04/29	11	41.96	5	44.05	41.60	6	12,558	0.05%
2021/04/28	147	44.36	143	44.48	43.10	4	12,112	0.03%	大買/大賣/
2021/04/27	37	43.08	15.2	43.01	43.15	21.9	11,739	0.19%
2021/04/26	27	44.53	44.5	44.91	44.70	-17.5	11,342	-0.15%
2021/04/23	16	40.15	26	40.52	41.80	-10	10,462	-0.10%
2021/04/22	8.2	38.82	6.1	39.21	38.00	2.1	9,884	0.02%
2021/04/21	10	40.88	11	41.18	40.60	-1	9,433	-0.01%
2021/04/20	9	39.08	0	0.00	39.95	9	9,050	0.10%
2021/04/19	48.8	41.04	5	40.74	40.10	43.8	8,710	0.50%
2021/04/16	24	38.04	35	38.96	39.45	-11	7,903	-0.14%
2021/04/15	5	35.88	8	35.76	35.90	-3	7,040	-0.04%
2021/04/14	8	33.06	0	0.00	32.65	8	6,352	0.13%
2021/04/13	6	33.31	17	33.38	33.10	-11	6,203	-0.18%
2021/04/12	16	31.94	152	32.50	32.80	-136	5,987	-2.27%	大賣/鉅額交易
2021/04/09	20	31.25	0	0.00	31.50	20	5,789	0.35%
2021/04/08	18	31.55	21	31.36	31.45	-3	5,763	-0.05%
2021/04/07	137	31.78	0	0.00	31.45	137	5,728	2.39%	大買/鉅額交易
2021/04/06	4	31.60	7	31.12	30.95	-3	5,545	-0.05%
2021/04/01	159	31.16	124	31.40	31.20	35	5,507	0.64%	大買/大賣/
2021/03/31	2	30.53	2	30.90	30.85	0	5,291	0.00%
2021/03/29	382	29.62	382	29.84	29.70	0	5,032	0.00%	大買/大賣/
2021/03/25	0	0.00	1	29.15	28.90	-1	4,959	-0.02%
2021/03/22	0	0.00	5	29.20	29.20	-5	5,117	-0.10%
2021/03/19	5	28.75	15	28.84	29.10	-10	5,107	-0.20%
2021/03/17	2	28.45	0	0.00	28.50	2	5,164	0.04%
2021/03/16	7	28.89	1	29.00	28.80	6	5,284	0.11%
2021/03/10	5	28.50	0	0.00	28.50	5	5,756	0.09%
2021/03/09	0	0.00	1	27.90	28.05	-1	5,996	-0.02%
2021/03/08	40	27.98	0	0.00	28.10	40	6,033	0.66%
2021/03/03	5	28.75	5	29.25	29.30	0	6,148	0.00%
2021/03/02	1	28.85	0	0.00	28.60	1	6,130	0.02%
2021/02/26	20	28.73	8	28.75	29.00	12	6,252	0.19%
2021/02/24	25	28.78	1	28.95	28.75	24	6,335	0.38%
2021/02/23	1	29.00	1	29.30	29.05	0	6,537	0.00%
2021/02/22	3	29.35	0	0.00	29.35	3	6,546	0.05%
2021/02/18	10	28.45	0	0.00	28.60	10	6,541	0.15%
2021/02/05	0	0.00	15	28.05	28.00	-15	6,498	-0.23%
2021/02/03	46	28.35	46	28.35	28.35	0	6,522	0.00%
2021/02/02	0	0.00	4	28.20	28.30	-4	6,595	-0.06%
2021/01/29	0	0.00	6	28.35	28.45	-6	6,598	-0.09%
2021/01/28	10	27.85	0	0.00	28.00	10	6,538	0.15%
2021/01/25	0	0.00	2	28.25	28.25	-2	6,474	-0.03%
2021/01/22	0	0.00	3	27.95	27.85	-3	6,458	-0.05%
2021/01/21	1	28.35	22	28.10	28.00	-21	6,408	-0.33%
2021/01/20	4	28.43	8	28.05	28.30	-4	6,375	-0.06%
2021/01/19	2	29.20	2	29.30	29.15	0	6,314	0.00%
2021/01/18	3	29.30	0	0.00	29.40	3	6,285	0.05%
2021/01/15	0	0.00	1	29.80	29.80	-1	6,253	-0.02%
2021/01/14	0	0.00	1	30.10	30.10	-1	6,205	-0.02%
2021/01/12	0	0.00	1	29.85	29.40	-1	6,141	-0.02%
2021/01/11	0	0.00	1	29.80	30.10	-1	6,098	-0.02%
2021/01/08	2	29.55	24	29.83	29.55	-22	6,060	-0.36%
2021/01/07	1	30.00	7	29.99	29.95	-6	5,996	-0.10%
2021/01/05	0	0.00	2	30.80	30.85	-2	5,853	-0.03%
2020/12/31	4	30.75	5	31.01	30.75	-1	5,767	-0.02%
2020/12/30	2	31.35	2	31.45	31.25	0	5,816	0.00%
2020/12/29	4	31.48	2	31.45	31.30	2	5,781	0.03%
2020/12/28	0	0.00	1	31.30	31.20	-1	5,705	-0.02%
2020/12/25	1	30.80	0	0.00	30.55	1	5,630	0.02%
2020/12/23	6	30.25	10	30.00	30.30	-4	5,603	-0.07%
2020/12/22	1	30.05	3	30.45	30.05	-2	5,630	-0.04%
2020/12/18	9	31.92	3	31.85	31.35	6	5,590	0.11%
2020/12/17	1	31.15	0	0.00	31.20	1	5,477	0.02%
2020/12/11	1	30.90	0	0.00	30.90	1	5,397	0.02%
2020/12/10	0	0.00	1	31.60	31.60	-1	5,361	-0.02%
2020/12/09	123	32.11	115	32.27	32.45	8	5,222	0.15%	大買/大賣/
2020/12/08	17	32.02	2	32.05	31.80	15	5,085	0.29%
2020/12/07	2	31.78	11	31.69	31.70	-9	5,005	-0.18%
2020/12/04	3	31.40	0	0.00	31.30	3	4,944	0.06%
2020/12/03	20	32.48	1	31.85	32.05	19	4,829	0.39%
2020/12/02	1	31.60	0	0.00	31.50	1	4,736	0.02%
2020/12/01	0	0.00	10	31.80	31.30	-10	4,723	-0.21%
2020/11/30	0	0.00	1	31.20	31.30	-1	4,715	-0.02%
2020/11/27	0	0.00	1	31.10	31.00	-1	4,718	-0.02%
2020/11/26	5	30.70	21	30.70	30.95	-16	4,708	-0.34%
2020/11/25	1	30.95	0	0.00	30.60	1	4,826	0.02%
2020/11/23	1	30.45	3	30.45	30.25	-2	4,833	-0.04%
2020/11/20	62	30.28	44	30.33	30.45	18	4,811	0.37%
2020/11/19	0	0.00	2	29.50	29.50	-2	4,603	-0.04%
2020/11/18	0	0.00	3	29.27	29.40	-3	4,566	-0.07%
2020/11/17	1	28.45	0	0.00	28.55	1	4,468	0.02%
2020/11/16	1	28.55	1	28.85	28.55	0	4,604	0.00%
2020/11/13	2	28.55	0	0.00	28.60	2	4,612	0.04%
2020/11/11	10	29.00	2	29.10	29.15	8	4,650	0.17%
2020/11/10	2	28.70	5	29.00	29.30	-3	4,643	-0.06%
2020/11/09	2	28.70	0	0.00	28.60	2	4,601	0.04%
2020/11/06	0	0.00	1	28.80	28.80	-1	4,597	-0.02%
2020/11/05	0	0.00	2	29.10	28.95	-2	4,625	-0.04%
2020/11/04	1	28.70	2	28.70	28.65	-1	4,656	-0.02%
2020/11/03	0	0.00	10	28.60	28.65	-10	4,771	-0.21%
2020/10/30	12	28.71	0	0.00	28.70	12	4,970	0.24%
2020/10/28	5	29.40	0	0.00	29.00	5	5,093	0.10%
2020/10/27	3	29.40	12.1	29.35	29.25	-9.1	5,119	-0.18%
2020/10/26	2	28.85	2	28.90	28.90	0	5,106	0.00%
2020/10/23	7	28.74	0	0.00	28.75	7	5,166	0.14%
2020/10/21	3	28.88	0	0.00	28.75	3	5,398	0.06%
2020/10/20	1	28.90	3	29.15	28.70	-2	5,507	-0.04%
2020/10/19	6	28.97	2	28.90	28.80	4	5,572	0.07%
2020/10/16	2	28.60	0	0.00	28.60	2	5,630	0.04%
2020/10/15	0	0.00	1	29.15	29.00	-1	5,689	-0.02%
2020/10/14	1	29.40	10	29.55	29.45	-9	5,784	-0.16%
2020/10/13	0	0.00	1	29.20	29.15	-1	5,862	-0.02%
2020/10/12	3	29.25	0	0.00	29.20	3	5,949	0.05%
2020/10/07	25	29.77	25	29.48	29.50	0	6,051	0.00%
2020/10/06	3	29.17	5	29.17	29.00	-2	6,028	-0.03%
2020/10/05	2	28.70	0	0.00	28.90	2	6,176	0.03%
2020/09/28	8	28.54	0	0.00	28.45	8	6,627	0.12%
2020/09/25	5	28.05	0	0.00	28.35	5	6,782	0.07%
2020/09/23	1	29.85	0	0.00	29.30	1	6,911	0.01%
2020/09/22	0	0.00	3	29.75	29.60	-3	7,288	-0.04%
2020/09/21	2	30.25	5	30.32	30.15	-3	7,600	-0.04%
2020/09/18	2	30.30	0	0.00	30.10	2	7,613	0.03%
2020/09/14	5	30.40	0	0.00	30.45	5	7,913	0.06%
2020/09/11	5	30.20	10	30.23	30.25	-5	8,004	-0.06%
2020/09/10	1	30.60	0	0.00	30.55	1	8,207	0.01%
2020/09/07	3	31.45	0	0.00	31.00	3	8,379	0.04%
2020/09/04	12	30.59	0	0.00	30.60	12	8,293	0.14%
2020/09/03	0	0.00	21	30.71	30.55	-21	8,287	-0.25%
2020/09/02	51	30.94	45	30.80	30.80	6	8,260	0.07%
2020/09/01	10	30.35	10	30.60	30.45	0	8,207	0.00%
2020/08/31	0	0.00	0.3	30.70	30.10	-0.3	8,182	0.00%
2020/08/27	2	30.28	6	30.14	29.80	-4	8,063	-0.05%
2020/08/26	4	29.21	2	29.40	30.05	2	7,941	0.03%
2020/08/24	1	29.20	1	28.80	28.90	0	7,983	0.00%
2020/08/21	25	28.77	27	28.80	28.80	-2	8,070	-0.02%
2020/08/20	5	27.99	0	0.00	28.10	5	8,171	0.06%
2020/08/19	0	0.00	5	29.70	29.40	-5	8,176	-0.06%
2020/08/18	0	0.00	5	29.79	29.75	-5	8,281	-0.06%
2020/08/17	0	0.00	10	30.20	30.20	-10	8,289	-0.12%
2020/08/12	5	30.15	0	0.00	29.75	5	8,262	0.06%
2020/08/11	10	30.43	10	30.45	30.15	0	8,251	0.00%
2020/08/10	0	0.00	5	30.35	30.45	-5	8,272	-0.06%
2020/08/07	5	30.10	2	30.60	30.10	3	8,296	0.04%
2020/08/06	0	0.00	1	31.30	31.05	-1	8,239	-0.01%
2020/08/05	1	30.25	3	30.30	30.25	-2	8,120	-0.02%
2020/08/04	23	30.11	20	30.60	30.35	3	8,116	0.04%
2020/08/03	2	29.85	0	0.00	29.85	2	8,021	0.02%
2020/07/30	0	0.00	2	29.80	29.90	-2	8,131	-0.02%
2020/07/28	4	29.05	10	29.50	28.95	-6	8,104	-0.07%
2020/07/24	9	31.34	0	0.00	30.75	9	7,968	0.11%
2020/07/23	0	0.00	10	31.22	30.90	-10	7,898	-0.13%
2020/07/22	1	31.30	0	0.00	31.25	1	7,899	0.01%
2020/07/20	0	0.00	2	31.40	31.50	-2	7,808	-0.03%
2020/07/17	0	0.00	3	30.85	31.00	-3	7,761	-0.04%
2020/07/16	10	31.15	2	31.38	31.15	8	7,761	0.10%
2020/07/15	2	31.18	5	31.25	30.70	-3	7,708	-0.04%
2020/07/14	9	31.00	1	31.00	31.00	8	7,806	0.10%
2020/07/13	0	0.00	5	31.80	31.80	-5	7,782	-0.06%
2020/07/10	0	0.00	24	32.01	31.30	-24	7,843	-0.31%
2020/07/09	0	0.00	2	33.28	32.90	-2	7,741	-0.03%
2020/07/07	12	33.49	10	33.05	32.95	2	7,652	0.03%
2020/07/06	3	33.13	0	0.00	33.10	3	7,565	0.04%
2020/07/02	4	32.70	1	32.85	32.50	3	7,536	0.04%
2020/07/01	14	32.80	60	32.90	32.35	-46	7,466	-0.62%
2020/06/30	3	32.67	60	31.49	33.15	-57	7,086	-0.80%
2020/06/29	0	0.00	3	30.30	30.15	-3	6,816	-0.04%
2020/06/24	1	30.60	0	0.00	30.50	1	6,829	0.01%
2020/06/22	10	30.55	1	30.60	30.50	9	6,869	0.13%
2020/06/19	0	0.00	45	30.99	30.30	-45	6,947	-0.65%
2020/06/18	1	30.65	60	30.70	30.80	-59	6,746	-0.87%
2020/06/17	4	31.06	24	30.78	30.75	-20	6,739	-0.30%
2020/06/16	0	0.00	10	30.15	30.00	-10	6,809	-0.15%
2020/06/12	42	29.13	4	28.89	29.15	38	7,177	0.53%
2020/06/11	0	0.00	6	30.13	29.85	-6	7,204	-0.08%
2020/06/10	1	30.00	0	0.00	30.05	1	7,285	0.01%
2020/06/09	6	30.27	0	0.00	30.15	6	7,462	0.08%
2020/06/08	2	30.60	2	30.45	30.45	0	7,598	0.00%
2020/06/05	1	30.15	20	30.20	30.15	-19	7,587	-0.25%
2020/06/04	5	30.20	1	30.35	30.20	4	7,633	0.05%
2020/06/03	12	30.09	0	0.00	30.15	12	7,707	0.16%
2020/06/02	4	29.95	0	0.00	30.00	4	7,759	0.05%
2020/06/01	4	30.45	5	30.10	30.55	-1	7,836	-0.01%
2020/05/29	5	30.38	8	30.16	30.50	-3	7,867	-0.04%
2020/05/28	40	30.36	1	30.15	29.60	39	8,077	0.48%
2020/05/27	84	30.90	0	0.00	30.70	84	8,086	1.04%
2020/05/26	5	30.00	0	0.00	30.00	5	8,123	0.06%
2020/05/25	2	28.63	5	29.30	29.50	-3	8,136	-0.04%
2020/05/22	2	28.33	0	0.00	28.10	2	8,028	0.02%
2020/05/21	1	28.90	6	28.80	28.80	-5	8,024	-0.06%
2020/05/20	2	29.10	0	0.00	28.70	2	8,128	0.02%
2020/05/19	3	28.30	50	28.40	28.65	-47	8,101	-0.58%
2020/05/18	0	0.00	2	27.80	27.95	-2	8,078	-0.02%
2020/05/14	1	28.70	1	28.65	28.20	0	8,040	0.00%
2020/05/11	0	0.00	15	28.97	28.90	-15	7,968	-0.19%
2020/05/08	15	29.25	1	29.25	28.90	14	7,937	0.18%
2020/05/07	4	28.89	0	0.00	29.10	4	7,925	0.05%
2020/05/06	3	30.07	0	0.00	29.70	3	7,842	0.04%
2020/05/04	2	29.45	0	0.00	29.25	2	7,814	0.03%
2020/04/30	0	0.00	1	30.10	30.00	-1	7,805	-0.01%
2020/04/28	75	30.04	75	30.02	29.95	0	7,869	0.00%
2020/04/24	4	29.09	4	29.08	29.15	0	7,894	0.00%
2020/04/23	2	28.90	1	28.70	28.80	1	7,896	0.01%
2020/04/22	1	29.00	0	0.00	28.60	1	7,870	0.01%
2020/04/21	33	29.52	33	29.36	28.80	0	7,852	0.00%
2020/04/20	0	0.00	1	29.90	30.05	-1	7,769	-0.01%
2020/04/17	0	0.00	1	31.55	30.05	-1	7,769	-0.01%
2020/04/15	0	0.00	1	31.50	31.20	-1	7,598	-0.01%
2020/04/14	10	30.65	0	0.00	30.60	10	7,525	0.13%
2020/04/13	32	30.57	22	30.58	30.60	10	7,578	0.13%
2020/04/10	6	30.03	7	30.19	30.40	-1	7,528	-0.01%
2020/04/08	1	30.70	6	29.45	30.35	-5	7,478	-0.07%
2020/04/07	10	29.35	10	29.30	29.25	0	7,348	0.00%
2020/04/06	0	0.00	21	29.20	29.35	-21	7,284	-0.29%
2020/03/31	34	29.15	37	29.04	28.40	-3	7,422	-0.04%
2020/03/30	42	27.74	39	27.67	28.30	3	7,425	0.04%
2020/03/27	47	28.99	47	28.90	27.95	0	7,509	0.00%
2020/03/26	1	28.75	0	0.00	28.85	1	7,909	0.01%
2020/03/25	2	28.95	0	0.00	28.90	2	8,151	0.02%
2020/03/24	3	28.50	1	28.65	28.40	2	8,194	0.02%
2020/03/23	4	27.85	4	27.70	27.70	0	8,536	0.00%
2020/03/20	4	30.00	46	29.98	29.45	-42	8,940	-0.47%
2020/03/19	18	26.40	28	26.84	28.40	-10	9,253	-0.11%
2020/03/18	22	27.33	3	27.30	26.95	19	8,872	0.21%
2020/03/17	12	26.09	18	26.50	26.95	-6	9,000	-0.07%
2020/03/16	25	27.39	22	27.36	27.00	3	8,874	0.03%
2020/03/13	5	28.97	32	28.95	29.75	-27	8,709	-0.31%
2020/03/12	5	32.98	2	32.88	32.10	3	8,506	0.04%
2020/03/11	1	35.25	0	0.00	34.85	1	8,348	0.01%
2020/03/10	7	34.99	0	0.00	35.80	7	8,328	0.08%
2020/03/09	7.1	36.02	5	35.99	35.60	2.1	8,248	0.03%
2020/03/06	1	37.35	1	37.30	37.55	0	8,123	0.00%
2020/03/05	5	37.00	1	38.00	36.90	4	8,060	0.05%
2020/03/04	0	0.00	10	37.66	37.65	-10	7,951	-0.13%
2020/03/03	5	37.45	8	37.19	37.45	-3	7,867	-0.04%
2020/03/02	0	0.00	1	36.05	36.40	-1	7,673	-0.01%
2020/02/27	6	36.01	11	35.59	35.00	-5	7,547	-0.07%
2020/02/26	1	34.75	1	36.60	36.50	0	7,373	0.00%
2020/02/25	7	34.76	0	0.00	34.90	7	7,202	0.10%
2020/02/24	2	35.10	0	0.00	34.90	2	7,183	0.03%
2020/02/21	55	36.17	50	36.36	35.45	5	7,171	0.07%
2020/02/20	20	34.90	0	0.00	35.30	20	7,060	0.28%
2020/02/17	1	34.25	0	0.00	34.60	1	7,086	0.01%
2020/02/14	0	0.00	2	34.53	34.40	-2	7,082	-0.03%
2020/02/13	0	0.00	3	33.97	34.15	-3	7,087	-0.04%
2020/02/12	0	0.00	10	34.25	34.15	-10	7,121	-0.14%
2020/02/10	0	0.00	3	33.10	33.05	-3	7,237	-0.04%
2020/02/07	0	0.00	6	33.90	33.35	-6	7,243	-0.08%
2020/02/05	3	34.00	1	33.70	33.60	2	7,244	0.03%
2020/02/04	11	33.38	3	33.37	33.50	8	7,220	0.11%
2020/02/03	1	32.20	0	0.00	33.00	1	7,249	0.01%
2020/01/30	3	35.12	2	35.00	34.20	1	7,193	0.01%
2020/01/17	1	38.10	1	38.05	37.80	0	7,229	0.00%
2020/01/16	0	0.00	0.4	37.70	37.70	-0.4	7,309	-0.01%
2020/01/14	0	0.00	1	37.30	37.80	-1	7,433	-0.01%
2020/01/13	1	37.40	0	0.00	37.50	1	7,430	0.01%
2020/01/07	21	38.13	0	0.00	37.00	21	7,476	0.28%
2020/01/06	1	38.55	0	0.00	38.20	1	7,443	0.01%
2020/01/02	1	38.50	0	0.00	38.35	1	7,550	0.01%
2019/12/31	10	38.35	0	0.00	38.45	10	7,597	0.13%
2019/12/30	0	0.00	1	38.30	38.35	-1	7,685	-0.01%
2019/12/27	10	38.60	1	38.80	38.50	9	7,650	0.12%
2019/12/26	1	38.40	1	38.50	38.40	0	7,510	0.00%
2019/12/24	3	38.97	0	0.00	38.75	3	7,452	0.04%
2019/12/23	34	39.43	6	39.43	39.20	28	7,343	0.38%
2019/12/20	12	38.79	16	39.12	39.00	-4	6,899	-0.06%
2019/12/19	0	0.00	36	38.29	38.50	-36	6,622	-0.54%
2019/12/18	27	38.27	19.1	38.80	38.10	7.9	6,490	0.12%
2019/12/17	175	38.44	165	38.51	38.00	10	6,134	0.16%	大買/大賣/
2019/12/16	89	38.12	65	38.37	39.10	24	5,802	0.41%
2019/12/13	1	35.95	1	35.85	35.55	0	5,577	0.00%
2019/12/12	10	36.89	2	37.10	36.40	8	5,540	0.14%
2019/12/10	0	0.00	2	35.50	35.45	-2	5,328	-0.04%
2019/12/06	2	35.95	0	0.00	35.50	2	5,434	0.04%
2019/12/04	0	0.00	3	35.17	35.15	-3	5,506	-0.05%
2019/11/29	0	0.00	2	35.30	35.05	-2	5,542	-0.04%
2019/11/27	5	35.95	0	0.00	35.90	5	5,556	0.09%
2019/11/21	2	34.55	5	34.60	34.75	-3	5,528	-0.05%
2019/11/20	0	0.00	10	34.70	34.75	-10	5,526	-0.18%
2019/11/18	0	0.00	5	35.20	35.50	-5	5,514	-0.09%
2019/11/15	2	35.00	0	0.00	34.85	2	5,509	0.04%
2019/11/14	2	34.50	5	34.25	34.35	-3	5,518	-0.05%
2019/11/12	4	34.85	8	34.90	35.05	-4	5,576	-0.07%
2019/11/11	5	34.80	0	0.00	34.65	5	5,626	0.09%
2019/11/07	0	0.00	31	35.91	36.10	-31	5,692	-0.54%
2019/11/06	0	0.00	8	37.30	36.90	-8	5,686	-0.14%
2019/11/05	0	0.00	12	37.85	37.50	-12	5,984	-0.20%
2019/11/04	10	37.39	0	0.00	37.30	10	6,019	0.17%
2019/11/01	2	37.33	0	0.00	37.30	2	6,039	0.03%
2019/10/31	0	0.00	8	37.05	36.80	-8	6,132	-0.13%
2019/10/30	3	37.80	0	0.00	37.50	3	6,142	0.05%
2019/10/23	0	0.00	1	38.55	38.50	-1	6,182	-0.02%
2019/10/18	0	0.00	2	38.00	37.90	-2	6,115	-0.03%
2019/10/17	0	0.00	1	38.10	38.10	-1	6,146	-0.02%
2019/10/15	0	0.00	5	38.00	37.95	-5	6,533	-0.08%
2019/10/08	3	38.00	3	37.60	38.25	0	6,479	0.00%
2019/10/07	12	37.60	6	37.59	37.50	6	6,469	0.09%
2019/10/04	9	36.87	2	37.18	36.85	7	6,431	0.11%
2019/10/03	0	0.00	2	36.38	36.45	-2	6,430	-0.03%
2019/10/02	0	0.00	3	36.03	36.05	-3	6,775	-0.04%
2019/10/01	5	36.04	1	36.30	36.15	4	6,792	0.06%
2019/09/27	2	35.65	1	36.20	35.50	1	6,765	0.01%
2019/09/26	6	37.12	8	36.96	36.70	-2	6,700	-0.03%
2019/09/25	11	36.95	0	0.00	36.65	11	6,722	0.16%
2019/09/24	8	37.85	0	0.00	37.60	8	6,712	0.12%
2019/09/23	3	37.95	8	37.77	37.65	-5	6,702	-0.07%
2019/09/20	4	37.85	2	37.80	37.70	2	6,702	0.03%
2019/09/19	15	37.90	28	37.98	37.50	-13	6,640	-0.20%
2019/09/18	23	38.18	23	38.79	38.55	0	6,601	0.00%
2019/09/17	3	37.27	8	36.88	36.65	-5	6,243	-0.08%
2019/09/16	5	36.86	1	37.10	37.10	4	6,305	0.06%
2019/09/11	10	36.05	10	37.15	37.25	0	6,393	0.00%
2019/09/10	2	36.43	6	35.93	35.85	-4	6,314	-0.06%
2019/09/09	14	36.81	2	36.90	36.75	12	6,308	0.19%
2019/09/06	9	35.94	8	35.89	36.20	1	6,293	0.02%
2019/09/05	0	0.00	2	35.45	35.50	-2	6,436	-0.03%
2019/09/04	3	35.20	7	35.03	35.25	-4	6,445	-0.06%
2019/09/02	1	34.30	0	0.00	34.90	1	6,591	0.02%
2019/08/30	4	35.26	3	35.15	34.75	1	6,617	0.02%
2019/08/29	1	34.75	0	0.00	34.60	1	6,662	0.02%
2019/08/27	3	34.50	0	0.00	34.40	3	6,781	0.04%
2019/08/26	1	33.95	0	0.00	33.85	1	6,789	0.01%
2019/08/21	5	34.00	4	34.00	33.95	1	6,878	0.01%
2019/08/20	1	33.90	4	34.03	33.75	-3	6,914	-0.04%
2019/08/19	8	34.16	4	34.15	33.95	4	6,963	0.06%
2019/08/16	10	34.18	11	34.15	34.20	-1	6,984	-0.01%
2019/08/15	2	33.20	1	33.70	33.70	1	7,001	0.01%
2019/08/14	6	33.25	7	33.39	33.25	-1	7,095	-0.01%
2019/08/13	4	32.58	41	32.90	32.65	-37	7,071	-0.52%
2019/08/12	3	32.83	0	0.00	33.25	3	7,124	0.04%
2019/08/08	5	33.00	0	0.00	32.85	5	7,143	0.07%
2019/08/07	136	32.79	186	32.88	33.00	-50	7,184	-0.70%	大買/大賣/
2019/08/06	8	36.00	1	35.75	35.85	7	7,017	0.10%
2019/08/05	13	36.80	2	36.75	36.40	11	7,074	0.16%
2019/08/02	15	37.13	0	0.00	36.80	15	7,279	0.21%
2019/08/01	1	38.40	0	0.00	37.95	1	7,349	0.01%
2019/07/31	9	38.91	0	0.00	38.85	9	7,567	0.12%
2019/07/30	0	0.00	19	39.23	38.75	-19	7,993	-0.24%
2019/07/29	3	40.82	3	40.85	40.10	0	7,996	0.00%
2019/07/26	0	0.00	2	40.10	40.25	-2	8,005	-0.02%
2019/07/25	1	40.15	1	40.00	40.25	0	8,165	0.00%
2019/07/24	10	39.35	8	39.65	39.35	2	8,097	0.02%
2019/07/23	2	39.55	0	0.00	39.50	2	8,160	0.02%
2019/07/22	0	0.00	3	39.30	39.25	-3	8,204	-0.04%
2019/07/19	14	39.24	18	39.52	39.15	-4	8,258	-0.05%
2019/07/18	50	40.47	4	40.14	39.55	46	8,268	0.56%
2019/07/17	1	40.30	27	39.75	40.55	-26	8,135	-0.32%
2019/07/16	4	39.68	4	39.60	39.40	0	8,035	0.00%
2019/07/15	0	0.00	5	38.95	38.95	-5	8,111	-0.06%
2019/07/12	2	39.30	0	0.00	38.90	2	8,342	0.02%
2019/07/11	12	39.22	1	39.25	39.20	11	8,562	0.13%
2019/07/10	3	38.68	0	0.00	38.65	3	8,614	0.03%
2019/07/09	3	39.00	14	38.79	38.65	-11	8,828	-0.12%
2019/07/08	169	39.44	184	39.54	39.00	-15	9,049	-0.17%	大買/大賣/
2019/07/05	0	0.00	9	37.34	37.50	-9	9,086	-0.10%
2019/07/04	1	37.10	0	0.00	37.10	1	10,207	0.01%
2019/07/03	10	37.45	18	36.98	37.00	-8	10,571	-0.08%
2019/07/02	19	37.51	12	37.19	37.35	7	10,901	0.06%
2019/07/01	4	36.95	103	36.90	36.85	-99	11,031	-0.90%	大賣/
2019/06/28	3	36.55	0	0.00	36.55	3	11,361	0.03%
2019/06/27	0	0.00	3	37.00	36.70	-3	11,501	-0.03%
2019/06/26	4	36.61	0	0.00	36.80	4	11,707	0.03%
2019/06/25	50	37.97	55	37.94	36.75	-5	11,834	-0.04%
2019/06/24	27	37.23	6	37.40	37.40	21	11,963	0.18%
2019/06/21	24	37.08	44	37.34	37.20	-20	12,065	-0.17%
2019/06/20	6	37.10	2	37.05	37.10	4	12,189	0.03%
2019/06/19	0	0.00	6	36.85	37.05	-6	12,635	-0.05%
2019/06/18	4	36.55	8	36.20	36.10	-4	12,760	-0.03%
2019/06/17	42	36.79	0	0.00	36.50	42	13,098	0.32%
2019/06/13	44	36.97	36	36.99	36.80	8	14,624	0.05%
2019/06/12	4	36.00	12	35.90	36.25	-8	14,754	-0.05%
2019/06/11	40	36.04	34	36.09	36.00	6	14,900	0.04%
2019/06/06	11	35.09	5	34.99	34.95	6	14,843	0.04%
2019/06/05	0	0.00	4	35.43	34.85	-4	14,952	-0.03%
2019/06/03	21	35.20	0	0.00	35.10	21	15,244	0.14%
2019/05/31	6	36.28	10	36.18	36.10	-4	15,195	-0.03%
2019/05/29	2	35.95	0	0.00	35.70	2	15,399	0.01%
2019/05/28	1	36.10	3	36.32	36.05	-2	15,485	-0.01%
2019/05/27	1	36.30	10	36.10	35.80	-9	15,658	-0.06%
2019/05/24	1	36.05	0	0.00	36.15	1	16,081	0.01%
2019/05/23	5	35.52	0	0.00	35.65	5	16,183	0.03%
2019/05/22	11	36.54	0	0.00	36.10	11	16,253	0.07%
2019/05/21	7	35.85	0	0.00	36.65	7	16,356	0.04%
2019/05/20	2	34.58	0	0.00	34.55	2	16,304	0.01%
2019/05/17	3	34.85	0	0.00	34.55	3	16,364	0.02%
2019/05/16	26	36.16	5	36.15	35.50	21	16,401	0.13%
2019/05/15	8	36.60	1	36.40	36.70	7	16,463	0.04%
2019/05/14	4	35.05	0	0.00	35.65	4	16,506	0.02%
2019/05/13	27	35.48	6	35.88	35.40	21	16,473	0.13%
2019/05/10	64	36.30	66	36.43	36.45	-2	16,462	-0.01%
2019/05/09	6	37.78	3	38.25	37.20	3	16,372	0.02%
2019/05/08	200	37.50	187	37.66	37.50	13	16,549	0.08%	大買/大賣/
2019/05/07	392	39.20	426	39.31	39.20	-34	16,842	-0.20%	大買/大賣/
2019/05/06	34	42.05	3	41.75	41.50	31	16,539	0.19%
2019/05/03	0	0.00	2	42.80	42.90	-2	16,507	-0.01%
2019/05/02	12	43.07	27	43.09	43.05	-15	16,608	-0.09%
2019/04/30	4	41.35	4	41.16	41.80	0	16,598	0.00%
2019/04/26	1	41.20	1	41.55	41.20	0	16,896	0.00%
2019/04/25	4	42.00	5	41.89	42.00	-1	17,209	-0.01%
2019/04/24	3	42.73	1	42.75	42.45	2	17,234	0.01%
2019/04/23	2	42.50	2	42.45	42.60	0	17,276	0.00%
2019/04/22	0	0.00	1	43.50	43.15	-1	17,522	-0.01%
2019/04/19	12	43.14	5	43.40	42.70	7	17,712	0.04%
2019/04/18	4	43.91	7	44.08	42.15	-3	17,796	-0.02%
2019/04/17	1	45.15	2	44.75	44.30	-1	17,877	-0.01%
2019/04/16	1	43.90	2	43.90	44.50	-1	17,684	-0.01%
2019/04/15	15	44.24	19	43.94	43.90	-4	17,630	-0.02%
2019/04/12	29	43.90	36	43.90	43.75	-7	17,456	-0.04%
2019/04/11	42	43.42	20	43.61	43.00	22	17,228	0.13%
2019/04/10	234	44.28	272	44.40	44.25	-38	16,912	-0.22%	大買/大賣/
2019/04/09	55	41.98	59	42.11	42.00	-4	15,995	-0.03%
2019/04/08	14	41.66	23	41.27	40.90	-9	15,740	-0.06%
2019/04/03	76	40.42	70	40.51	40.45	6	15,536	0.04%
2019/04/02	169	40.93	155	41.16	40.80	14	15,407	0.09%	大買/大賣/
2019/04/01	81	40.20	79	40.26	40.15	2	15,066	0.01%
2019/03/29	121	40.07	108	40.13	39.95	13	14,931	0.09%	大買/大賣/
2019/03/28	2	40.00	2	39.58	39.55	0	14,844	0.00%
2019/03/27	6	39.89	5	40.08	39.85	1	14,968	0.01%
2019/03/26	23	39.40	1	39.40	39.20	22	14,863	0.15%
2019/03/25	47	39.10	32	39.02	38.85	15	14,975	0.10%
2019/03/22	76	40.92	84	41.00	40.60	-8	14,881	-0.05%
2019/03/21	16	40.22	16	40.17	40.10	0	14,527	0.00%
2019/03/20	44.1	40.65	83	40.50	40.35	-38.9	14,483	-0.27%
2019/03/19	310	40.76	246	40.90	39.55	64	14,288	0.45%	大買/大賣/
2019/03/18	24	39.30	91	39.12	41.15	-67	13,620	-0.49%
2019/03/15	27	37.96	38	37.95	37.45	-11	13,140	-0.08%
2019/03/14	0	0.00	6	36.92	36.80	-6	12,936	-0.05%
2019/03/13	1	36.20	2	36.50	36.20	-1	13,061	-0.01%
2019/03/12	23	36.34	2	36.33	36.00	21	13,193	0.16%
2019/03/11	107	36.65	73	36.67	36.25	34	13,291	0.26%	大買/
2019/03/08	1	35.20	2	35.70	36.00	-1	13,536	-0.01%
2019/03/07	118	35.73	88	35.82	35.60	30	14,841	0.20%	大買/
2019/03/06	1	37.35	1	37.35	37.25	0	15,111	0.00%
2019/03/05	6	37.92	5	37.98	37.50	1	15,338	0.01%
2019/03/04	0	0.00	8	37.29	37.90	-8	15,348	-0.05%
2019/02/27	2	36.80	0	0.00	36.80	2	15,395	0.01%
2019/02/26	81	37.79	77	37.98	37.45	4	15,447	0.03%
2019/02/25	10	38.20	33	39.04	38.00	-23	15,655	-0.15%
2019/02/22	70	37.24	77	37.28	37.10	-7	15,441	-0.05%
2019/02/21	5	37.00	1	36.55	36.55	4	15,576	0.03%
2019/02/20	20	37.50	24	37.39	37.00	-4	15,698	-0.03%
2019/02/19	48	36.53	50	36.78	36.55	-2	15,945	-0.01%
2019/02/18	8	36.19	13	36.06	35.90	-5	16,167	-0.03%
2019/02/15	7	35.49	5	35.83	35.35	2	16,495	0.01%
2019/02/14	17	37.14	14	36.97	36.50	3	17,457	0.02%
2019/02/13	27	36.14	20	36.20	36.20	7	17,620	0.04%
2019/02/12	11	37.24	4	37.33	37.10	7	17,598	0.04%
2019/02/11	5	36.67	0	0.00	36.80	5	17,833	0.03%
2019/01/30	11	36.56	1	36.95	36.55	10	17,875	0.06%
2019/01/29	71	36.95	69	37.03	37.00	2	17,804	0.01%
2019/01/28	91	36.93	108	37.06	37.95	-17	17,508	-0.10%	大賣/
2019/01/25	31	34.80	39	34.82	34.80	-8	17,053	-0.05%
2019/01/24	2	34.45	0	0.00	34.45	2	17,031	0.01%
2019/01/23	56	34.65	91	34.64	34.50	-35	17,032	-0.21%
2019/01/22	76	34.13	95	34.40	34.00	-19	16,931	-0.11%
2019/01/21	139	34.20	203	34.35	34.10	-64	16,789	-0.38%	大買/大賣/
2019/01/18	3	32.95	31	33.00	32.95	-28	16,517	-0.17%
2019/01/17	360	33.30	232	32.97	32.85	128	16,516	0.77%	大買/大賣/鉅額交易
2019/01/16	23	34.15	17	34.12	34.05	6	16,348	0.04%
2019/01/15	22	33.98	31	34.09	33.80	-9	16,294	-0.06%
2019/01/14	267	34.52	260	34.61	33.60	7	16,235	0.04%	大買/大賣/
2019/01/11	136	34.22	85	34.35	33.60	51	15,993	0.32%	大買/
2019/01/10	109	34.55	91	34.67	34.60	18	15,728	0.11%	大買/
2019/01/09	43	35.80	30	35.91	35.35	13	15,538	0.08%
2019/01/08	0	0.00	3	37.33	37.00	-3	15,237	-0.02%
2019/01/07	5	37.06	5	36.80	36.70	0	15,272	0.00%
2019/01/04	12	36.27	10	35.50	36.50	2	15,269	0.01%
2018/12/28	45	34.97	40	35.16	35.35	5	15,655	0.03%
2018/12/27	12	36.70	14	36.72	36.50	-2	15,552	-0.01%
2018/12/26	18	37.15	12	37.70	36.20	6	15,523	0.04%
2018/12/25	4	36.16	3	35.50	36.05	1	15,419	0.01%
2018/12/24	4	36.43	2	35.95	36.60	2	15,423	0.01%
2018/12/22	7	36.09	5	36.00	36.00	2	15,442	0.01%
2018/12/21	2	36.05	2	35.78	36.30	0	15,495	0.00%
2018/12/20	48.1	36.33	6	36.68	35.90	42.1	15,428	0.27%
2018/12/19	6	38.14	6	38.25	38.15	0	15,382	0.00%
2018/12/18	13	38.85	11	38.81	38.80	2	15,267	0.01%
2018/12/17	2	37.70	0	0.00	37.75	2	15,081	0.01%
2018/12/14	1	38.70	1	39.50	38.65	0	14,964	0.00%
2018/12/13	10	39.36	14	38.83	38.90	-4	14,878	-0.03%
2018/12/12	2	39.58	0	0.00	39.45	2	14,731	0.01%
2018/12/11	75	39.25	69	39.19	39.15	6	14,594	0.04%
2018/12/10	94	39.30	94	39.62	39.50	0	14,454	0.00%
2018/12/07	5	43.27	4	43.10	42.80	1	14,188	0.01%
2018/12/06	63	43.22	54	43.64	42.55	9	14,100	0.06%
2018/12/05	15	46.62	14	46.07	46.45	1	13,891	0.01%
2018/12/04	3	46.97	2	47.55	46.35	1	13,879	0.01%
2018/12/03	77	46.80	80	46.82	47.25	-3	13,881	-0.02%
2018/11/30	321	46.28	313	46.36	45.55	8	13,493	0.06%	大買/大賣/
2018/11/29	154	47.53	160	47.89	47.00	-6	12,082	-0.05%	大買/大賣/
2018/11/28	87	44.48	88	44.68	45.30	-1	11,511	-0.01%
2018/11/27	79	42.52	77	42.53	43.15	2	11,258	0.02%
2018/11/26	6	41.59	5	41.91	41.40	1	11,163	0.01%
2018/11/23	29	42.62	10	42.49	41.90	19	10,973	0.17%
2018/11/22	21	43.91	15	44.26	42.60	6	10,822	0.06%
2018/11/21	10	42.94	21	43.10	43.00	-11	10,409	-0.11%
2018/11/20	27	42.87	30	42.46	42.80	-3	10,156	-0.03%
2018/11/19	54	42.18	49	42.54	41.85	5	9,861	0.05%
2018/11/16	53	42.88	40	43.78	43.00	13	9,654	0.13%
2018/11/15	21	43.19	23	43.60	42.90	-2	9,436	-0.02%
2018/11/14	61	43.93	29	44.61	43.00	32	9,140	0.35%
2018/11/13	167	43.52	188.1	43.76	44.55	-21.1	8,732	-0.24%	大買/大賣/
2018/11/12	60	42.02	96	41.44	42.35	-36	7,639	-0.47%
2018/11/09	11	38.73	7	38.56	38.50	4	7,419	0.05%
2018/11/08	24	39.40	24	39.86	39.10	0	7,418	0.00%
2018/11/07	0	0.00	40	36.53	37.15	-40	7,128	-0.56%
2018/11/06	6	34.78	1	33.80	33.80	5	7,101	0.07%
2018/11/02	0	0.00	5	35.65	35.70	-5	7,240	-0.07%
2018/11/01	0	0.00	30	34.75	34.90	-30	7,135	-0.42%
2018/10/31	0	0.00	2	33.18	33.60	-2	7,146	-0.03%
2018/10/30	7	32.54	1	32.05	32.70	6	7,060	0.08%
2018/10/29	2	31.65	1	31.60	31.70	1	6,981	0.01%
2018/10/24	2	33.70	3.2	34.21	33.40	-1.2	6,787	-0.02%
2018/10/23	0	0.00	2	33.20	33.00	-2	6,567	-0.03%
2018/10/22	1	33.20	0	0.00	33.80	1	6,553	0.02%
2018/10/19	0	0.00	5	32.10	32.20	-5	6,460	-0.08%
2018/10/18	30	31.78	30	31.87	31.65	0	6,359	0.00%
2018/10/17	13	31.24	8	31.33	31.10	5	6,306	0.08%
2018/10/15	3	31.97	31	31.81	32.10	-28	6,185	-0.45%
2018/10/12	3	30.85	64	30.65	31.10	-61	6,113	-1.00%
2018/10/11	33	30.40	2	31.33	30.40	31	6,168	0.50%
2018/10/09	31	34.50	0	0.00	33.75	31	5,982	0.52%
2018/10/08	37	35.31	1	36.10	35.50	36	5,802	0.62%
2018/10/05	3.1	37.84	5	37.15	38.40	-1.9	5,547	-0.03%
2018/10/04	30	38.85	1	39.35	39.05	29	5,427	0.53%
2018/10/03	8	39.29	2	39.83	38.90	6	5,353	0.11%
2018/10/02	0	0.00	1	40.05	39.50	-1	5,297	-0.02%
2018/10/01	5	39.92	0	0.00	39.90	5	5,281	0.09%
2018/09/28	3	40.93	0	0.00	40.60	3	5,253	0.06%
2018/09/27	3	42.10	0	0.00	42.20	3	5,235	0.06%
2018/09/26	11	43.12	47	43.51	43.05	-36	5,288	-0.68%
2018/09/25	2	40.70	4	40.33	40.35	-2	5,267	-0.04%
2018/09/20	2	39.55	0	0.00	39.40	2	5,200	0.04%
2018/09/19	1	39.95	3	40.25	40.05	-2	5,207	-0.04%
2018/09/18	1	38.50	0	0.00	38.50	1	5,175	0.02%
2018/09/17	8.1	39.27	7	40.00	39.30	1.1	5,159	0.02%
2018/09/12	10.1	39.21	12	38.60	39.30	-1.9	5,099	-0.04%
2018/09/11	1	38.80	3	39.10	38.80	-2	5,147	-0.04%
2018/09/10	12	37.43	0	0.00	37.20	12	5,086	0.24%
2018/09/07	61	40.63	0	0.00	39.90	61	5,012	1.22%
2018/09/03	0	0.00	1	43.60	43.45	-1	4,930	-0.02%
2018/08/30	3	44.18	0	0.00	44.10	3	4,956	0.06%
2018/08/29	10	45.00	50	44.90	44.65	-40	5,025	-0.80%
2018/08/28	0	0.00	21	44.35	44.40	-21	5,106	-0.41%
2018/08/27	0	0.00	19	44.10	44.10	-19	5,144	-0.37%
2018/08/24	1	43.55	3	43.68	43.55	-2	5,162	-0.04%
2018/08/23	15	44.11	20	43.96	44.15	-5	5,221	-0.10%
2018/08/22	101	44.51	73	44.46	44.35	28	5,244	0.53%	大買/
2018/08/21	10	42.20	10	42.24	42.05	0	5,029	0.00%
2018/08/16	53	42.31	2.4	42.62	43.55	50.6	5,097	0.99%
2018/08/15	35	43.14	18	43.92	42.85	17	5,021	0.34%
2018/08/14	1	46.15	2	46.10	46.15	-1	4,878	-0.02%
2018/08/10	4	47.69	2	47.10	47.05	2	4,764	0.04%
2018/08/09	3	51.93	0	0.00	51.60	3	4,683	0.06%
2018/08/07	83	51.43	84	51.68	52.40	-1	4,823	-0.02%
2018/08/03	3	54.50	1	54.60	54.80	2	4,733	0.04%
2018/07/31	0	0.00	2	54.90	53.90	-2	4,998	-0.04%
2018/07/30	8	53.88	6	54.40	53.90	2	5,051	0.04%
2018/07/27	0	0.00	6	54.70	54.80	-6	5,066	-0.12%
2018/07/26	5	53.40	0	0.00	53.20	5	5,053	0.10%
2018/07/24	0	0.00	1	53.80	53.30	-1	5,409	-0.02%
2018/07/23	1	53.50	0	0.00	53.40	1	5,553	0.02%
2018/07/19	1	53.70	0	0.00	53.70	1	5,615	0.02%
2018/07/18	5	54.72	46	54.73	55.00	-41	5,598	-0.73%
2018/07/17	0	0.00	1	52.60	52.50	-1	5,448	-0.02%
2018/07/16	1	53.40	0	0.00	52.80	1	5,456	0.02%
2018/07/13	0	0.00	4	52.23	52.80	-4	5,476	-0.07%
2018/07/11	0.1	51.10	0	0.00	51.10	0.1	5,609	0.00%
2018/07/10	0	0.00	3	51.30	51.20	-3	5,642	-0.05%
2018/07/06	0.1	51.90	3	51.53	51.70	-3	5,681	-0.05%
2018/07/05	0	0.00	2	51.20	51.30	-2	5,724	-0.03%
2018/07/04	49	51.89	4	51.40	50.60	45	5,784	0.78%
2018/07/03	3	54.40	1	54.30	52.80	2	5,779	0.03%
2018/06/29	0	0.00	2	56.30	56.90	-2	5,851	-0.03%
2018/06/28	1	56.00	1	55.90	55.80	0	6,004	0.00%
2018/06/27	2	56.60	0	0.00	56.90	2	6,064	0.03%
2018/06/26	1	56.40	3	55.90	56.00	-2	6,129	-0.03%
2018/06/25	17	56.89	0	0.00	56.60	17	6,399	0.27%
2018/06/22	1	56.30	1	57.10	56.70	0	6,855	0.00%
2018/06/21	3	57.20	0	0.00	56.50	3	6,885	0.04%
2018/06/20	7	57.99	11	57.75	56.90	-4	6,973	-0.06%
2018/06/14	1	59.60	2	60.55	59.50	-1	7,359	-0.01%
2018/06/13	2	59.70	0.1	59.90	59.90	1.9	7,333	0.03%
2018/06/12	1	59.80	0	0.00	59.20	1	7,402	0.01%
2018/06/11	1	59.70	4	59.88	59.60	-3	7,387	-0.04%
2018/06/08	2	60.45	1	60.40	60.20	1	7,373	0.01%
2018/06/07	2.2	60.45	2	60.60	59.70	0.2	7,417	0.00%
2018/06/06	8.1	61.24	12	61.03	60.60	-3.9	7,372	-0.05%
2018/06/05	1	59.10	19	59.45	59.90	-18	7,306	-0.25%
2018/06/04	10	59.20	3	59.17	59.20	7	7,203	0.10%
2018/06/01	0	0.00	1	58.50	58.50	-1	7,200	-0.01%
2018/05/31	4	58.75	2	59.40	58.60	2	7,188	0.03%
2018/05/30	1	58.00	3	58.93	58.50	-2	7,156	-0.03%
2018/05/29	7	58.36	2	58.50	58.30	5	7,114	0.07%
2018/05/28	4	59.20	7	59.31	58.60	-3	7,133	-0.04%
2018/05/25	6	58.28	10	58.10	58.20	-4	7,156	-0.06%
2018/05/24	7	58.69	6	58.77	59.10	1	7,129	0.01%
2018/05/23	1	57.60	5	57.40	57.20	-4	7,063	-0.06%
2018/05/21	0	0.00	1	58.70	58.70	-1	7,088	-0.01%
2018/05/18	3	58.70	3	58.80	58.30	0	7,084	0.00%
2018/05/17	3	60.50	35	60.49	59.50	-32	7,133	-0.45%
2018/05/16	4	58.75	2	58.70	58.40	2	6,987	0.03%
2018/05/15	16	58.93	6	58.82	57.80	10	7,014	0.14%
2018/05/14	11.1	57.09	19	56.99	56.80	-7.9	7,104	-0.11%
2018/05/11	0	0.00	83	56.70	56.40	-83	7,124	-1.16%
2018/05/10	0	0.00	1	56.50	56.50	-1	7,105	-0.01%
2018/05/09	1	56.70	10	56.80	56.40	-9	7,127	-0.13%
2018/05/08	16	58.18	19	58.20	57.50	-3	7,379	-0.04%
2018/05/07	3	56.83	7	56.67	56.70	-4	7,288	-0.05%
2018/05/04	0.1	58.70	3	58.70	58.50	-2.9	7,268	-0.04%
2018/05/02	13	59.54	5	60.30	58.40	8	7,308	0.11%
2018/04/30	28	58.79	53	58.72	60.50	-25	7,271	-0.34%
2018/04/27	24	56.46	17	57.78	55.00	7	7,150	0.10%
2018/04/26	13	58.53	5	58.40	57.40	8	7,033	0.11%
2018/04/24	0	0.00	10	60.85	60.00	-10	7,009	-0.14%
2018/04/23	1	61.20	11	61.49	61.20	-10	7,046	-0.14%
2018/04/20	0	0.00	3	62.20	62.50	-3	7,074	-0.04%
2018/04/19	5	61.60	4	61.53	61.50	1	7,065	0.01%
2018/04/18	2	62.05	2	61.70	61.80	0	7,038	0.00%
2018/04/17	2	61.60	0	0.00	61.80	2	7,018	0.03%
2018/04/16	4	62.65	3	62.33	62.10	1	6,974	0.01%
2018/04/13	2	63.75	7	63.57	63.00	-5	6,967	-0.07%
2018/04/12	3	63.70	0	0.00	63.60	3	7,059	0.04%
2018/04/11	4	64.45	1	64.10	63.70	3	7,116	0.04%
2018/04/10	20	65.75	2	66.15	64.50	18	7,222	0.25%
2018/04/09	4	67.50	1	70.00	66.50	3	7,178	0.04%
2018/04/03	5	67.60	21	67.42	67.60	-16	7,098	-0.23%
2018/04/02	3	69.00	9	68.57	67.30	-6	7,089	-0.08%
2018/03/31	10	68.08	12	68.24	68.10	-2	6,997	-0.03%
2018/03/29	0	0.00	0.3	66.30	66.30	-0.3	6,865	0.00%
2018/03/28	21	66.29	19	66.52	66.20	2	6,917	0.03%
2018/03/27	85.4	66.06	167	66.17	67.00	-81.7	7,085	-1.15%	大賣/
2018/03/26	27	63.46	18	63.86	63.00	9	6,669	0.13%
2018/03/23	59	63.98	47	64.37	63.90	12	6,718	0.18%
2018/03/22	59	68.03	68	67.88	66.00	-9	6,790	-0.13%
2018/03/21	78	65.05	79	65.45	67.60	-1	6,851	-0.01%
2018/03/20	0	0.00	5	62.00	62.00	-5	6,794	-0.07%
2018/03/19	10	63.10	10	62.70	62.40	0	6,891	0.00%
2018/03/16	2	62.00	15	62.70	62.30	-13	6,897	-0.19%
2018/03/14	2.1	62.23	8	62.29	62.30	-5.9	6,820	-0.09%
2018/03/13	23	62.63	30	63.49	63.00	-7	6,827	-0.10%
2018/03/12	3	61.67	0	0.00	62.00	3	6,802	0.04%
2018/03/09	1.1	61.21	1	61.00	61.10	0.1	6,828	0.00%
2018/03/06	0	0.00	1	60.50	60.50	-1	6,860	-0.01%
2018/03/05	7	61.39	1	60.50	60.50	6	6,887	0.09%
2018/03/01	1	61.00	0	0.00	61.40	1	6,871	0.01%
2018/02/27	7	62.17	0	0.00	61.00	7	6,895	0.10%
2018/02/26	1	63.00	4	62.30	62.20	-3	6,970	-0.04%
2018/02/23	21	63.05	14	62.84	62.50	7	7,025	0.10%
2018/02/22	5	62.10	0	0.00	62.00	5	7,022	0.07%
2018/02/21	15	62.78	52	62.41	63.00	-37	7,023	-0.53%
2018/02/12	15.2	60.02	0	0.00	59.90	15.2	6,981	0.22%
2018/02/09	67	58.48	12	58.53	60.00	55	7,002	0.79%
2018/02/08	2	62.40	0	0.00	62.10	2	6,923	0.03%
2018/02/07	1	63.10	8	63.13	63.50	-7	6,972	-0.10%
2018/02/06	69	64.30	4	62.40	62.30	65	6,922	0.94%
2018/02/05	5	68.54	0	0.00	68.60	5	6,841	0.07%
2018/02/02	3	70.50	8	70.54	70.60	-5	6,869	-0.07%
2018/02/01	5	70.70	0	0.00	70.50	5	6,928	0.07%
2018/01/31	29	73.16	32	72.88	71.00	-3	6,891	-0.04%
2018/01/30	25	71.44	30	71.31	71.40	-5	6,613	-0.08%
2018/01/29	5.1	70.77	4	70.63	70.20	1.1	6,547	0.02%
2018/01/24	53	69.54	46	69.68	69.20	7	6,512	0.11%
2018/01/23	18	70.19	0	0.00	69.50	18	6,482	0.28%
2018/01/19	4	71.35	1	71.20	71.10	3	6,489	0.05%
2018/01/18	1	72.80	0	0.00	72.00	1	6,477	0.02%
2018/01/17	0	0.00	3	72.67	73.00	-3	6,488	-0.05%
2018/01/16	1	72.70	5	72.80	72.60	-4	6,478	-0.06%
2018/01/15	13	72.05	7	71.80	71.80	6	6,461	0.09%
2018/01/12	11	70.68	0	0.00	71.30	11	6,496	0.17%
2018/01/11	4	70.60	2	71.25	70.20	2	6,582	0.03%
2018/01/10	16	71.08	6	71.47	70.80	10	6,671	0.15%
2018/01/09	12	72.40	2	72.75	72.30	10	6,799	0.15%
2018/01/08	6	72.77	10	73.54	72.00	-4	6,845	-0.06%
2018/01/05	1	75.60	11	76.02	75.20	-10	6,877	-0.15%
2018/01/04	15	75.24	9.1	75.62	75.60	5.9	6,877	0.09%
2018/01/03	0	0.00	1	74.30	74.20	-1	6,916	-0.01%
2018/01/02	2	74.30	0	0.00	73.90	2	6,985	0.03%