宏達電 (2498)-富邦-台東券商分點個股進出

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
42.45
漲跌
▲0.45
漲幅
+1.07%
成交量
3,275張
產業
上市通信網路類股
1091人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宏達電 (2498)籌碼相關－富邦-台東券商分點個股進出

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

富邦-台東券商分點個股進出
富邦-台東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
2024/05/08	1.1	41.98	0	0.00	42.45	1.1	4,553	0.02%
2024/05/07	0	41.95	5	42.05	42.00	-5	4,588	-0.11%
2024/05/06	5	42.85	0	0.00	42.80	5	4,583	0.11%
2024/05/03	2	43.00	1	42.85	42.85	1	4,605	0.02%
2024/05/02	1	42.56	4	43.25	42.65	-3	4,628	-0.06%
2024/04/30	10	42.83	0	0.00	42.65	10	4,710	0.21%
2024/04/29	0	0.00	20	43.05	43.40	-20	4,755	-0.42%
2024/04/26	0	42.20	10	42.20	42.05	-10	4,783	-0.21%
2024/04/25	10	41.60	0	0.00	41.70	10	4,837	0.21%
2024/04/24	0	42.50	0	0.00	42.40	0	4,880	0.00%
2024/04/23	1	42.00	10	42.50	42.15	-9	4,994	-0.18%
2024/04/22	10	41.87	28	42.32	41.45	-18	5,075	-0.35%
2024/04/19	10	41.77	5	41.48	41.45	5	5,086	0.10%
2024/04/18	5	43.05	0	0.00	43.25	5	5,124	0.10%
2024/04/17	13	43.14	10	43.43	42.80	3	5,293	0.06%
2024/04/16	25	43.64	13	43.89	42.90	12	5,669	0.21%
2024/04/15	10	45.35	15	45.68	45.15	-5	6,724	-0.07%
2024/04/12	2	46.45	2	45.40	46.05	0	7,381	0.00%
2024/04/11	0	45.60	0	0.00	45.55	0	7,361	0.00%
2024/04/10	0	0.00	2	46.65	46.40	-2	7,393	-0.03%
2024/04/09	2.1	46.58	2	46.60	46.65	0.1	7,483	0.00%
2024/04/08	0	0.00	5	47.29	47.45	-5	7,516	-0.07%
2024/04/03	4	46.80	0	0.00	47.20	4	7,548	0.05%
2024/04/02	5	47.75	5	47.60	47.50	0	7,602	0.00%
2024/04/01	2	48.05	4	48.09	48.25	-2	7,772	-0.03%
2024/03/29	3	47.52	5	47.59	47.20	-2	7,874	-0.03%
2024/03/28	0	0.00	2	47.73	47.65	-2	8,335	-0.02%
2024/03/27	5	47.45	0	0.00	47.65	5	8,601	0.06%
2024/03/26	0	0.00	2	48.10	47.85	-2	8,590	-0.02%
2024/03/25	16	48.42	12	48.42	48.00	4	8,579	0.05%
2024/03/22	2	47.25	1	47.45	47.45	1	8,472	0.01%
2024/03/21	5	46.60	7	47.04	47.05	-2	8,556	-0.02%
2024/03/20	10	46.05	0	0.00	46.00	10	8,743	0.11%
2024/03/19	5	45.35	7	45.71	45.65	-2	9,139	-0.02%
2024/03/18	0	0.00	7	45.73	45.80	-7	9,152	-0.08%
2024/03/15	1	45.30	0.8	45.42	45.15	0.2	9,180	0.00%
2024/03/14	5	45.75	0	0.00	45.50	5	9,179	0.05%
2024/03/13	13	46.33	5	46.60	45.90	8	9,195	0.09%
2024/03/12	2	47.03	12	46.90	47.25	-10	9,209	-0.11%
2024/03/11	10	46.00	0	0.00	46.20	10	9,198	0.11%
2024/03/08	25.1	45.98	82	46.06	45.90	-56.9	9,224	-0.62%
2024/03/07	5	47.10	5	48.15	47.00	0	9,146	0.00%
2024/03/06	10	47.23	0	0.00	47.10	10	9,092	0.11%
2024/03/05	5	49.00	0	0.00	48.90	5	8,969	0.06%
2024/03/04	10	49.28	5	49.55	49.20	5	8,958	0.06%
2024/03/01	0	49.35	2	49.13	48.95	-2	8,982	-0.02%
2024/02/27	22	49.44	0	0.00	48.60	22	9,009	0.24%
2024/02/23	7	48.86	5	49.05	48.50	2	8,971	0.02%
2024/02/22	16	49.23	0	0.00	49.00	16	8,973	0.18%
2024/02/21	1	49.55	0	0.00	49.55	1	9,009	0.01%
2024/02/20	6	49.81	0	0.00	49.20	6	9,182	0.07%
2024/02/19	5	50.10	10	50.60	50.00	-5	9,162	-0.05%
2024/02/16	0	0.00	1	50.20	50.00	-1	9,254	-0.01%
2024/02/15	10	48.60	0	0.00	49.35	10	9,323	0.11%
2024/02/05	7	49.06	1	48.95	49.05	6	9,356	0.06%
2024/02/02	1	50.20	0	0.00	50.00	1	9,286	0.01%
2024/02/01	0	0.00	11	50.44	50.70	-11	9,271	-0.12%
2024/01/31	1	49.10	2	49.50	49.10	-1	9,321	-0.01%
2024/01/30	10	49.90	5	50.00	49.50	5	9,409	0.05%
2024/01/29	1	50.30	0	0.00	50.50	1	9,445	0.01%
2024/01/26	2	50.05	4	50.50	50.00	-2	9,673	-0.02%
2024/01/25	2	50.90	0	0.00	50.50	2	9,699	0.02%
2024/01/24	0.1	51.82	0.1	52.70	51.40	0	9,681	0.00%
2024/01/23	0	52.00	2	51.60	51.70	-2	9,628	-0.02%
2024/01/22	1	51.29	0	0.00	51.50	1	9,589	0.01%
2024/01/19	0	50.10	0	0.00	50.30	0	9,606	0.00%
2024/01/18	2	49.95	0	0.00	50.40	2	9,580	0.02%
2024/01/17	2	49.80	0	0.00	49.15	2	9,534	0.02%
2024/01/16	0	50.40	0	0.00	50.30	0	9,430	0.00%
2024/01/15	0	51.80	0	0.00	51.30	0	9,357	0.00%
2024/01/12	5	51.70	0	0.00	51.60	5	9,351	0.05%
2024/01/11	1	52.80	1	52.20	52.10	0	9,297	0.00%
2024/01/10	24.1	52.78	8	52.50	52.20	16.1	9,242	0.17%
2024/01/09	9	54.00	24.2	54.39	54.70	-15.2	8,994	-0.17%
2024/01/08	10	53.50	30	53.23	52.90	-20	7,866	-0.25%
2024/01/05	0	49.15	2	49.00	48.90	-2	7,192	-0.03%
2024/01/04	2	48.88	1	48.80	48.65	1	7,219	0.01%
2024/01/03	7.1	49.49	0	0.00	49.40	7.1	7,236	0.10%
2024/01/02	0	51.70	0	0.00	50.70	0	7,178	0.00%
2023/12/29	0	51.50	0	0.00	51.30	0	7,236	0.00%
2023/12/28	1.2	51.92	0	0.00	51.60	1.2	7,246	0.02%
2023/12/27	5	52.46	5.2	52.29	52.10	-0.2	7,194	0.00%
2023/12/26	4	51.80	0	0.00	51.50	4	7,015	0.06%
2023/12/25	14	53.78	10	52.00	52.00	4	6,901	0.06%
2023/12/22	3	51.27	25	51.54	51.20	-22	6,432	-0.34%
2023/12/21	2	48.85	1	49.00	49.15	1	6,176	0.02%
2023/12/20	1	49.40	0	0.00	49.55	1	6,172	0.02%
2023/12/19	2	48.45	0	0.00	48.65	2	6,148	0.03%
2023/12/18	2	49.50	0	0.00	49.25	2	6,148	0.03%
2023/12/15	5.2	51.28	4	50.88	50.80	1.2	6,065	0.02%
2023/12/14	4.1	51.08	7	51.53	52.00	-3	5,873	-0.05%
2023/12/13	0.1	48.50	0	0.00	48.30	0.1	5,425	0.00%
2023/12/12	0	0.00	4	48.50	48.30	-4	5,435	-0.07%
2023/12/11	0.1	49.20	0	0.00	48.70	0.1	5,466	0.00%
2023/12/08	5.2	48.96	5	49.55	48.85	0.2	5,475	0.00%
2023/12/07	15	49.27	0	0.00	48.40	15	5,460	0.27%
2023/12/06	0	0.00	28	49.11	48.90	-28	5,428	-0.52%
2023/12/04	0	0.00	1	50.10	49.75	-1	5,473	-0.02%
2023/12/01	0	0.00	2	49.55	49.45	-2	5,453	-0.04%
2023/11/29	2	49.93	1	49.65	49.65	1	5,370	0.02%
2023/11/28	2	48.55	3.3	49.91	50.00	-1.3	5,348	-0.02%
2023/11/24	9	49.57	0	0.00	49.05	9	5,291	0.17%
2023/11/23	9	50.37	20	50.44	50.10	-11	5,249	-0.21%
2023/11/22	2	50.30	0	0.00	50.00	2	5,226	0.04%
2023/11/21	5	49.30	0	0.00	49.30	5	5,125	0.10%
2023/11/20	0	0.00	1	49.15	49.15	-1	5,091	-0.02%
2023/11/17	5	49.43	1	49.80	49.45	4	5,037	0.08%
2023/11/13	4	46.15	0	0.00	46.75	4	4,668	0.09%
2023/11/10	0	0.00	1	46.00	45.90	-1	4,645	-0.02%
2023/11/09	10	46.50	0	0.00	46.30	10	4,668	0.21%
2023/11/08	0	0.00	20	47.08	47.40	-20	4,731	-0.42%
2023/11/07	14	45.72	1	46.50	46.05	13	4,652	0.28%
2023/11/06	5	47.50	22	48.06	48.10	-17	4,602	-0.37%
2023/11/03	11	47.37	10	48.03	47.40	1	4,549	0.02%
2023/11/02	1	46.10	16	45.95	45.85	-15	4,356	-0.34%
2023/10/31	20.3	44.88	1	45.15	44.10	19.3	4,598	0.42%
2023/10/30	15	46.13	0	0.00	45.75	15	4,807	0.31%
2023/10/27	6	46.04	1	46.00	46.00	5	4,872	0.10%
2023/10/26	10	45.43	0	0.00	45.15	10	4,880	0.20%
2023/10/25	1	46.70	9	46.60	46.60	-8	4,945	-0.16%
2023/10/24	5	45.15	0	0.00	45.70	5	5,041	0.10%
2023/10/20	115	44.80	149	44.93	45.70	-34	5,146	-0.66%	大買/大賣/
2023/10/19	15	45.75	0	0.00	45.85	15	5,182	0.29%
2023/10/18	43	46.36	2	46.05	46.60	41	5,274	0.78%
2023/10/17	36	48.97	1	50.30	48.10	35	5,172	0.68%
2023/10/16	5	49.30	0	0.00	49.05	5	5,121	0.10%
2023/10/13	10	49.90	0	0.00	50.10	10	5,240	0.19%
2023/10/11	5	49.05	0	0.00	49.25	5	5,491	0.09%
2023/10/05	0.1	50.20	31	49.27	50.30	-30.9	6,014	-0.51%
2023/10/04	45	47.84	0	0.00	47.45	45	6,175	0.73%
2023/10/02	0	0.00	25	48.95	49.10	-25	6,297	-0.40%
2023/09/28	1	48.65	0	0.00	48.10	1	6,410	0.02%
2023/09/27	11	48.63	1	48.90	48.60	10	6,431	0.16%
2023/09/26	5	48.90	0	0.00	48.65	5	6,496	0.08%
2023/09/22	1	49.00	5	49.00	49.65	-4	6,536	-0.06%
2023/09/21	10	48.33	15	48.62	48.45	-5	6,600	-0.08%
2023/09/20	5	49.36	0	0.00	49.20	5	6,605	0.08%
2023/09/19	10	49.67	0	0.00	49.45	10	6,662	0.15%
2023/09/15	4.2	50.59	1	51.00	50.40	3.2	6,888	0.05%
2023/09/14	0	0.00	3	50.77	50.90	-3	6,926	-0.04%
2023/09/13	0.1	49.50	0	0.00	49.50	0.1	6,999	0.00%
2023/09/12	2	49.60	0	0.00	49.80	2	7,080	0.03%
2023/09/11	1	49.70	0	0.00	49.30	1	7,089	0.01%
2023/09/08	7	50.43	2	50.40	50.10	5	7,114	0.07%
2023/09/07	3	51.60	0	0.00	51.00	3	7,133	0.04%
2023/09/06	11	52.21	5	53.00	51.80	6	7,155	0.08%
2023/09/05	0	0.00	1	53.00	53.00	-1	7,188	-0.01%
2023/09/04	1	52.30	1	52.80	52.70	0	7,287	0.00%
2023/09/01	5	52.30	1	52.20	52.10	4	7,380	0.05%
2023/08/31	15	52.97	5	52.80	52.80	10	7,669	0.13%
2023/08/30	0	0.00	2	52.20	52.50	-2	8,030	-0.02%
2023/08/29	0	0.00	11	51.13	51.80	-11	8,139	-0.14%
2023/08/28	1	50.50	0	0.00	50.40	1	8,214	0.01%
2023/08/25	0	0.00	1	51.50	51.10	-1	8,264	-0.01%
2023/08/24	0	0.00	1	51.10	51.10	-1	8,394	-0.01%
2023/08/23	0	0.00	5	51.40	51.50	-5	8,696	-0.06%
2023/08/21	1	51.30	5	51.40	51.20	-4	8,833	-0.05%
2023/08/18	5	51.10	5	51.20	50.70	0	8,856	0.00%
2023/08/17	0	0.00	1	51.00	51.00	-1	8,893	-0.01%
2023/08/16	1	49.60	1	50.10	50.40	0	8,956	0.00%
2023/08/15	1	50.10	13	49.90	50.00	-12	8,958	-0.13%
2023/08/14	11	49.15	1	49.05	49.10	10	9,137	0.11%
2023/08/11	14	50.26	1	50.40	50.10	13	9,121	0.14%
2023/08/10	0.2	50.60	0	0.00	50.50	0.2	9,128	0.00%
2023/08/08	1.1	51.90	1	52.30	51.90	0.1	9,086	0.00%
2023/08/07	3	50.37	7	52.14	52.30	-4	9,133	-0.04%
2023/08/04	17	51.60	11.1	51.32	51.10	5.9	9,024	0.07%
2023/08/02	27	54.11	7	53.33	52.50	20	8,926	0.22%
2023/08/01	6	55.92	0	0.00	55.60	6	8,713	0.07%
2023/07/31	2	56.40	1	56.80	55.80	1	8,672	0.01%
2023/07/28	1	56.00	1	56.00	56.00	0	8,619	0.00%
2023/07/27	0	0.00	10	57.20	57.20	-10	8,602	-0.12%
2023/07/26	0.1	56.00	0	0.00	55.50	0.1	8,529	0.00%
2023/07/25	2	55.90	0	0.00	55.70	2	8,563	0.02%
2023/07/24	5	56.40	0	0.00	56.30	5	8,609	0.06%
2023/07/21	0	0.00	6	56.45	57.80	-6	8,621	-0.07%
2023/07/19	13	55.84	0	0.00	55.60	13	8,690	0.15%
2023/07/18	1	57.80	0	0.00	56.70	1	8,788	0.01%
2023/07/17	0	0.00	1	58.50	58.50	-1	8,914	-0.01%
2023/07/14	0	0.00	1	59.40	58.80	-1	8,991	-0.01%
2023/07/13	1	59.30	0	0.00	58.40	1	8,953	0.01%
2023/07/12	0	0.00	13	58.72	57.70	-13	8,770	-0.15%
2023/07/11	11	57.85	10	57.90	58.00	1	8,506	0.01%
2023/07/10	2	56.10	2	55.80	55.30	0	8,312	0.00%
2023/07/07	31	56.24	2	56.30	55.90	29	8,305	0.35%
2023/07/06	5	57.20	4	57.20	56.80	1	8,385	0.01%
2023/07/05	5	57.00	0	0.00	56.80	5	8,668	0.06%
2023/07/03	5	57.30	0	0.00	57.10	5	9,220	0.05%
2023/06/28	17	56.33	0	0.00	56.40	17	9,417	0.18%
2023/06/27	14	56.74	0	0.00	56.40	14	9,657	0.14%
2023/06/26	31	57.55	0	0.00	57.40	31	9,898	0.31%
2023/06/21	1	58.90	0	0.00	58.70	1	10,018	0.01%
2023/06/20	6	58.73	2	59.15	58.70	4	9,944	0.04%
2023/06/19	2	58.80	1	58.90	58.90	1	10,023	0.01%
2023/06/16	2	60.00	1	60.00	60.50	1	10,044	0.01%
2023/06/14	2	60.40	1.1	60.30	60.20	0.9	10,260	0.01%
2023/06/13	0	0.00	1	61.00	61.00	-1	10,510	-0.01%
2023/06/12	0	0.00	2.2	60.50	60.20	-2.2	10,964	-0.02%
2023/06/09	1	60.40	0	0.00	60.40	1	11,189	0.01%
2023/06/08	0.9	61.50	0	0.00	60.40	0.9	11,507	0.01%
2023/06/06	11.1	61.99	9	61.03	61.00	2.1	12,463	0.02%
2023/06/05	18	64.43	24	64.75	63.60	-6	12,483	-0.05%
2023/06/02	7	62.87	7	62.90	62.90	0	12,292	0.00%
2023/06/01	2.6	62.34	3	62.40	62.40	-0.5	12,408	0.00%
2023/05/31	2.1	62.10	3	62.00	61.80	-1	12,681	-0.01%
2023/05/30	10	61.55	10	61.90	61.80	0	13,018	0.00%
2023/05/29	11.5	60.34	23	60.72	61.50	-11.5	13,433	-0.09%
2023/05/26	11	59.15	8	58.40	58.40	3	13,751	0.02%
2023/05/25	9	60.70	9.6	59.60	59.40	-0.6	14,297	0.00%
2023/05/24	5	59.44	5	59.78	59.60	0	14,541	0.00%
2023/05/23	5	59.78	7.5	60.23	60.10	-2.5	15,234	-0.02%
2023/05/22	4	60.00	5	59.90	60.30	-1	15,543	-0.01%
2023/05/19	3	59.07	14	58.91	59.00	-11	15,668	-0.07%
2023/05/18	15	59.37	6	59.75	58.90	9	15,860	0.06%
2023/05/17	0	0.00	12	58.30	58.40	-12	16,248	-0.07%
2023/05/16	2	57.10	12	57.49	57.60	-10	16,400	-0.06%
2023/05/15	17	56.78	5	57.14	56.60	12	16,607	0.07%
2023/05/12	9	56.71	20	56.64	57.20	-11	17,142	-0.06%
2023/05/11	8	56.74	2	57.20	56.00	6	17,695	0.03%
2023/05/10	1	56.70	2.2	57.18	57.50	-1.2	18,116	-0.01%
2023/05/09	6	56.68	1	56.60	56.80	5	18,824	0.03%
2023/05/08	2	57.60	2	57.90	57.40	0	19,949	0.00%
2023/05/05	12	57.26	12	57.14	57.30	0	21,816	0.00%
2023/05/04	9	56.73	7	56.74	56.80	2	22,378	0.01%
2023/05/03	24	56.51	2	56.60	56.50	22	22,607	0.10%
2023/05/02	4	57.25	12	57.48	57.50	-8	22,964	-0.03%
2023/04/28	6	56.98	4	57.15	56.70	2	23,193	0.01%
2023/04/27	10.3	56.15	5	56.18	56.20	5.3	23,205	0.02%
2023/04/26	5	55.66	17	56.11	56.50	-12	23,243	-0.05%
2023/04/25	18	56.84	2	55.80	55.90	16	23,544	0.07%
2023/04/24	10	58.23	2	58.20	58.00	8	23,797	0.03%
2023/04/21	25	58.46	0	0.00	58.10	25	23,910	0.10%
2023/04/20	7	59.99	3	60.43	59.60	4	23,913	0.02%
2023/04/19	7	61.76	20	63.30	61.70	-13	23,949	-0.05%
2023/04/14	10	64.10	1	64.20	64.30	9	24,969	0.04%
2023/04/13	3	64.47	2	64.00	63.70	1	25,245	0.00%
2023/04/12	6	64.82	27	64.79	64.70	-21	25,380	-0.08%
2023/04/11	3	65.27	4	64.70	64.30	-1	25,460	0.00%
2023/04/10	28	64.70	4	65.05	65.20	24	25,447	0.09%
2023/04/07	26	64.23	49	64.33	64.10	-23	25,252	-0.09%
2023/03/31	2	62.25	1	62.80	62.60	1	24,950	0.00%
2023/03/30	0.1	61.80	3	61.80	62.00	-3	25,029	-0.01%
2023/03/28	2	61.80	3	62.20	61.70	-1	25,355	0.00%
2023/03/27	5	64.58	5	63.86	63.60	0	25,215	0.00%
2023/03/24	4	63.80	12	63.72	63.00	-8	25,157	-0.03%
2023/03/23	7	63.03	7	63.14	63.10	0	25,160	0.00%
2023/03/22	18	63.43	16	63.46	63.30	2	25,290	0.01%
2023/03/21	6	63.13	11	63.40	62.70	-5	25,422	-0.02%
2023/03/20	0.2	62.50	5	62.82	63.20	-4.8	25,545	-0.02%
2023/03/17	6	61.85	4	61.83	62.20	2	25,901	0.01%
2023/03/16	2	61.50	5	61.10	61.10	-3	26,237	-0.01%
2023/03/15	14	63.23	5	63.24	63.00	9	26,537	0.03%
2023/03/14	17	62.77	19.2	62.50	62.50	-2.2	26,978	-0.01%
2023/03/13	25.2	60.64	22.9	61.74	62.60	2.4	27,719	0.01%
2023/03/10	31	62.65	1	62.60	62.60	30	28,235	0.11%
2023/03/09	7	64.73	39	66.01	64.40	-32	29,472	-0.11%
2023/03/08	23.1	63.73	4	64.00	63.40	19.1	29,774	0.06%
2023/03/07	3.2	65.38	4	65.28	64.90	-0.9	29,637	0.00%
2023/03/06	24	64.91	36	64.45	64.80	-12	29,643	-0.04%
2023/03/03	11	64.40	8	64.48	63.60	3	29,568	0.01%
2023/03/02	40	65.47	13	65.23	64.80	27	29,462	0.09%
2023/03/01	4	66.28	13	67.03	66.10	-9	29,189	-0.03%
2023/02/24	26	66.22	16	66.02	65.40	10	28,773	0.03%
2023/02/23	4	66.43	21	67.03	66.70	-17	28,439	-0.06%
2023/02/22	20	64.87	16	65.70	64.60	4	28,059	0.01%
2023/02/21	35	67.26	15	68.21	66.70	20	27,948	0.07%
2023/02/20	5	66.80	13	66.30	66.90	-8	27,536	-0.03%
2023/02/17	6	65.12	7	65.76	65.80	-1	27,439	0.00%
2023/02/16	12	65.15	8	65.58	65.60	4	27,622	0.01%
2023/02/15	39	63.47	32	64.39	64.50	7	27,729	0.03%
2023/02/14	13	65.62	13	66.00	65.50	0	27,359	0.00%
2023/02/13	29	65.86	28	65.55	65.20	1	27,496	0.00%
2023/02/10	15	66.27	13	66.73	65.50	2	27,637	0.01%
2023/02/09	24	66.72	17	66.64	67.70	7	27,428	0.03%
2023/02/08	33	66.22	41.2	66.30	66.30	-8.2	27,527	-0.03%
2023/02/07	53	66.72	21	66.42	66.10	32	27,519	0.12%
2023/02/06	48.1	67.33	40	66.93	68.70	8.1	27,040	0.03%
2023/02/03	35	67.26	37	67.17	65.10	-2	26,040	-0.01%
2023/02/02	0	0.00	9	66.60	66.90	-9	24,490	-0.04%
2023/02/01	3	60.60	10	60.98	60.90	-7	24,173	-0.03%
2023/01/31	10	60.54	17	60.58	60.80	-7	24,234	-0.03%
2023/01/30	5	59.30	10	58.72	59.50	-5	24,065	-0.02%
2023/01/17	11	57.32	10	57.19	57.20	1	24,033	0.00%
2023/01/16	24	57.25	14	57.30	57.20	10	24,166	0.04%
2023/01/13	18	58.31	8	59.50	57.30	10	24,282	0.04%
2023/01/12	5.2	59.77	7	59.83	59.50	-1.8	24,235	-0.01%
2023/01/11	9	59.08	9	59.48	59.00	0	24,121	0.00%
2023/01/10	9	58.81	6	59.18	58.80	3	24,312	0.01%
2023/01/09	12	58.89	14	59.34	58.70	-2	24,559	-0.01%
2023/01/06	3	58.63	2	59.25	58.50	1	24,854	0.00%
2023/01/05	9	59.64	13	59.98	58.70	-4	25,296	-0.02%
2023/01/04	13	58.90	13	58.91	58.80	0	25,241	0.00%
2023/01/03	48	58.12	50	56.80	58.10	-2	25,223	-0.01%
2022/12/30	28	56.13	18	56.65	55.70	10	25,198	0.04%
2022/12/29	26	55.44	25	55.43	55.70	1	25,355	0.00%
2022/12/28	23	56.18	23	56.70	55.70	0	25,989	0.00%
2022/12/27	16	56.46	19	56.89	57.10	-3	26,174	-0.01%
2022/12/26	13	55.49	12	55.86	55.70	1	26,380	0.00%
2022/12/23	27	54.99	27	55.21	55.00	0	26,855	0.00%
2022/12/22	42	55.87	40	55.81	55.40	2	27,133	0.01%
2022/12/21	25	54.23	18	54.83	55.80	7	27,737	0.03%
2022/12/20	21	55.27	29	55.45	54.40	-8	28,192	-0.03%
2022/12/19	28	56.65	14	57.18	56.40	14	28,938	0.05%
2022/12/16	26	57.37	69	58.00	57.20	-43	29,573	-0.15%
2022/12/15	8	58.31	8	58.65	58.20	0	30,474	0.00%
2022/12/14	9	58.32	12	58.39	58.40	-3	31,185	-0.01%
2022/12/13	7	59.49	5	59.86	58.40	2	31,538	0.01%
2022/12/12	4	59.13	4	59.53	58.90	0	31,888	0.00%
2022/12/09	31	59.90	10	60.44	59.40	21	31,984	0.07%
2022/12/08	33	59.81	11	59.44	59.90	22	31,994	0.07%
2022/12/07	41	58.44	43	60.00	58.00	-2	32,125	-0.01%
2022/12/06	27	60.18	27	61.36	59.90	0	32,225	0.00%
2022/12/05	58	60.72	46	61.07	60.40	12	32,529	0.04%
2022/12/02	23	59.21	29	58.86	59.10	-6	31,931	-0.02%
2022/12/01	54	58.80	38	59.02	57.80	16	31,833	0.05%
2022/11/30	56	55.74	62	55.30	57.60	-6	31,310	-0.02%
2022/11/29	23	51.85	30	51.49	52.40	-7	31,608	-0.02%
2022/11/28	33	51.71	10	51.92	51.50	23	33,714	0.07%
2022/11/25	8	53.00	8	53.44	52.70	0	34,360	0.00%
2022/11/24	14	53.32	44	53.36	53.40	-30	35,383	-0.08%
2022/11/23	31	52.60	0	0.00	52.40	31	35,608	0.09%
2022/11/22	0	0.00	30	53.00	52.80	-30	35,980	-0.08%
2022/11/21	0	0.00	1	54.20	52.80	-1	37,064	0.00%
2022/11/18	19	54.66	33	54.19	53.40	-14	37,282	-0.04%
2022/11/17	34	55.01	19	55.01	54.70	15	38,061	0.04%
2022/11/16	22	54.30	22	54.58	54.50	0	38,499	0.00%
2022/11/15	8	54.03	10	53.96	54.30	-2	38,967	-0.01%
2022/11/14	43	54.32	49	54.04	54.30	-6	39,829	-0.02%
2022/11/11	34	52.88	38	53.31	52.40	-4	40,889	-0.01%
2022/11/10	36	53.00	36	53.20	52.70	0	41,712	0.00%
2022/11/09	16	52.96	13	52.86	53.40	3	42,307	0.01%
2022/11/08	28	53.01	16	52.99	51.80	12	43,100	0.03%
2022/11/07	23	53.33	34	53.80	52.50	-11	43,801	-0.03%
2022/11/04	12	52.73	12	53.07	53.50	0	44,700	0.00%
2022/11/03	28	53.08	10.1	51.77	52.70	17.9	44,986	0.04%
2022/11/02	48.1	50.61	49	50.80	50.50	-0.9	45,218	0.00%
2022/11/01	15	50.42	9	50.40	50.90	6	46,009	0.01%
2022/10/31	16	50.22	25	50.32	50.50	-9	46,929	-0.02%
2022/10/28	15	48.91	7	48.99	48.30	8	48,686	0.02%
2022/10/27	38	49.87	46	49.23	50.30	-8	49,722	-0.02%
2022/10/26	9	49.01	11	49.31	48.40	-2	50,392	0.00%
2022/10/25	15	49.42	19	49.52	49.05	-4	51,129	-0.01%
2022/10/24	17	50.17	17	50.38	49.65	0	52,478	0.00%
2022/10/21	8	50.38	2	50.35	49.25	6	54,504	0.01%
2022/10/20	52	51.01	54.1	50.87	51.00	-2.1	55,537	0.00%
2022/10/19	25	52.30	23	52.63	51.70	2	56,959	0.00%
2022/10/18	61	52.37	53	52.42	52.00	8	58,860	0.01%
2022/10/17	26	50.13	27.1	50.45	52.50	-1.1	62,994	0.00%
2022/10/14	90.1	52.34	100.2	51.90	51.70	-10.2	65,525	-0.02%
2022/10/13	52.2	51.21	41	51.14	49.05	11.2	66,365	0.02%
2022/10/12	21	51.32	29	51.14	53.00	-8	66,666	-0.01%
2022/10/11	19	51.64	8	52.29	51.60	11	67,341	0.02%
2022/10/07	12	56.17	12	55.91	55.90	0	67,859	0.00%
2022/10/06	11	55.73	17	55.70	56.50	-6	69,128	-0.01%
2022/10/05	74.9	56.40	67	55.64	55.00	7.9	70,843	0.01%
2022/10/04	18	55.91	19	55.89	55.90	-1	71,871	0.00%
2022/10/03	26.1	54.60	25	54.01	54.30	1.1	72,857	0.00%
2022/09/30	54	52.69	56	53.01	54.80	-2	75,063	0.00%
2022/09/29	63	53.63	76	52.83	53.30	-13	77,665	-0.02%
2022/09/28	21	54.24	20	54.90	52.00	1	81,115	0.00%
2022/09/27	69	55.35	47	55.52	56.60	22	82,606	0.03%
2022/09/26	24	58.68	25	59.67	56.00	-1	83,725	0.00%
2022/09/23	42	61.43	35	62.79	60.80	7	84,788	0.01%
2022/09/22	60	63.78	50	63.03	62.70	10	85,208	0.01%
2022/09/21	29	63.75	37	63.55	64.50	-8	85,680	-0.01%
2022/09/20	22	62.49	22	62.83	62.80	0	87,623	0.00%
2022/09/19	32	61.54	52	61.83	61.30	-20	87,693	-0.02%
2022/09/16	36	61.57	37	61.46	61.20	-1	87,845	0.00%
2022/09/15	52	62.28	59	62.40	61.30	-7	88,657	-0.01%
2022/09/14	68	61.82	38	61.19	62.60	30	89,958	0.03%
2022/09/13	59	63.46	51	63.57	62.20	8	89,566	0.01%
2022/09/12	53	63.77	55	63.61	63.30	-2	89,038	0.00%
2022/09/08	8	60.85	3	61.17	60.80	5	88,042	0.01%
2022/09/07	7	60.53	7	60.49	60.40	0	87,776	0.00%
2022/09/06	29	61.86	16	62.07	60.10	13	87,085	0.01%
2022/09/05	32	63.83	15	64.72	63.40	17	86,076	0.02%
2022/09/02	9	62.78	51	64.01	63.90	-42	84,883	-0.05%
2022/09/01	16	60.77	7	60.87	60.20	9	82,647	0.01%
2022/08/31	7.1	60.73	16	61.55	62.30	-8.9	81,807	-0.01%
2022/08/30	11	59.78	8	59.63	59.10	3	80,656	0.00%
2022/08/29	15	58.79	1	59.20	58.70	14	80,251	0.02%
2022/08/26	35	61.84	49	62.27	61.60	-14	79,833	-0.02%
2022/08/25	21	60.71	11	60.92	61.00	10	78,831	0.01%
2022/08/24	27	58.89	7	60.14	59.50	20	78,464	0.03%
2022/08/23	12	60.60	17	60.54	60.20	-5	77,650	-0.01%
2022/08/22	4	61.78	1	62.90	61.00	3	77,073	0.00%
2022/08/19	11	64.90	9	64.49	63.90	2	76,527	0.00%
2022/08/18	19	65.46	8	65.24	64.20	11	75,462	0.01%
2022/08/17	8	64.75	9	64.12	65.50	-1	74,055	0.00%
2022/08/16	2	63.85	21	63.16	62.50	-19	72,978	-0.03%
2022/08/15	17	63.02	15	62.01	64.50	2	72,200	0.00%
2022/08/12	16	63.89	16	63.89	63.20	0	71,105	0.00%
2022/08/11	31	63.81	37	63.67	63.80	-6	70,103	-0.01%
2022/08/10	7	61.13	7	60.93	62.00	0	69,002	0.00%
2022/08/09	3	59.77	2	59.60	59.70	1	68,156	0.00%
2022/08/08	32	59.53	45	59.44	60.40	-13	67,502	-0.02%
2022/08/05	37	60.22	2	60.00	62.00	35	66,539	0.05%
2022/08/04	41	59.87	39	60.62	58.30	2	65,593	0.00%
2022/08/03	26	64.17	12	64.26	63.30	14	63,697	0.02%
2022/08/02	17	64.57	23	64.36	64.30	-6	62,596	-0.01%
2022/08/01	40	65.94	40	65.84	65.80	0	61,911	0.00%
2022/07/29	20	65.53	19	65.73	65.10	1	61,030	0.00%
2022/07/28	48	66.64	42	66.12	65.40	6	59,645	0.01%
2022/07/27	34	63.44	42	64.16	64.70	-8	57,530	-0.01%
2022/07/26	21	66.06	10	66.53	64.20	11	56,412	0.02%
2022/07/25	29	65.79	47	66.15	66.60	-18	55,233	-0.03%
2022/07/22	112	67.00	102	66.76	64.70	10	53,167	0.02%	大買/大賣/
2022/07/21	52	63.90	60	64.39	65.60	-8	48,899	-0.02%
2022/07/20	18	60.36	22	59.85	59.70	-4	46,099	-0.01%
2022/07/19	19	58.32	12	58.53	58.10	7	44,897	0.02%
2022/07/18	23	60.96	22	59.94	59.10	1	44,100	0.00%
2022/07/15	32	60.05	26	59.95	58.90	6	42,995	0.01%
2022/07/14	35	59.67	39	59.22	60.70	-4	42,083	-0.01%
2022/07/13	50	60.11	49	59.77	58.40	1	40,525	0.00%
2022/07/12	30	59.01	28	59.14	57.60	2	38,521	0.01%
2022/07/11	67	60.33	87	59.98	60.90	-20	36,860	-0.05%
2022/07/08	66	60.90	65	61.04	60.50	1	35,597	0.00%
2022/07/07	82	59.74	71	60.03	61.70	11	33,181	0.03%
2022/07/06	96.1	59.62	80	60.17	56.90	16.1	30,092	0.05%
2022/07/05	46	58.28	45	59.32	60.70	1	26,355	0.00%
2022/07/04	13	52.22	26	52.76	55.20	-13	24,146	-0.05%
2022/07/01	62	50.02	10	49.99	50.20	52	22,541	0.23%
2022/06/30	28	49.01	40	49.50	48.90	-12	20,532	-0.06%
2022/06/29	48	53.65	13	54.94	52.00	35	19,418	0.18%
2022/06/28	27	58.61	23.1	59.01	57.70	4	17,930	0.02%
2022/06/27	1	57.10	17	57.54	57.80	-16	15,291	-0.10%
2022/06/24	3	49.35	28	51.08	52.60	-25	14,754	-0.17%
2022/06/23	30	48.10	18	48.57	47.90	12	14,113	0.09%
2022/06/22	35.1	48.46	67	49.00	49.70	-32	13,272	-0.24%
2022/06/21	5	44.38	6	45.49	46.30	-1	11,791	-0.01%
2022/06/20	4	44.31	5.2	42.98	42.10	-1.2	11,763	-0.01%
2022/06/17	2	43.80	2	44.35	44.00	0	11,742	0.00%
2022/06/16	21	46.61	0	0.00	45.05	21	11,870	0.18%
2022/06/14	15	44.62	0.2	45.40	46.45	14.8	12,146	0.12%
2022/06/13	11	45.93	0	0.00	45.60	11	12,401	0.09%
2022/06/08	0	0.00	1	48.05	48.05	-1	13,083	-0.01%
2022/06/07	1	48.45	0	0.00	48.15	1	13,501	0.01%
2022/06/06	0	0.00	1	49.30	49.00	-1	13,971	-0.01%
2022/06/02	12	49.67	11	50.77	49.25	1	14,489	0.01%
2022/05/31	1	49.80	3	49.55	50.00	-2	15,290	-0.01%
2022/05/30	0	0.00	2	48.23	48.15	-2	16,732	-0.01%
2022/05/27	1	48.25	1	47.05	47.05	0	17,646	0.00%
2022/05/26	0	0.00	1	46.80	45.90	-1	17,706	-0.01%
2022/05/24	24	46.42	0	0.00	45.95	24	18,678	0.13%
2022/05/19	0	0.00	2	45.90	46.70	-2	19,154	-0.01%
2022/05/17	0	0.00	10	46.40	47.20	-10	19,454	-0.05%
2022/05/16	21	45.43	1	45.40	45.70	20	19,732	0.10%
2022/05/13	1	46.05	17	46.02	45.90	-16	19,998	-0.08%
2022/05/12	0	45.60	0	0.00	44.95	0	20,310	0.00%
2022/05/11	17	45.11	2	46.05	46.15	15	20,437	0.07%
2022/05/10	10	46.12	112	44.87	46.45	-102	20,644	-0.49%	大賣/鉅額交易
2022/05/09	37	46.78	14	47.76	45.65	23	21,260	0.11%
2022/05/06	10	49.30	0	0.00	49.95	10	21,534	0.05%
2022/05/05	4	51.00	10	51.10	51.00	-6	22,316	-0.03%
2022/05/04	3	49.25	2	49.15	49.30	1	22,796	0.00%
2022/05/03	10	47.90	2	48.28	48.45	8	23,723	0.03%
2022/04/29	21	48.60	20	48.61	47.60	1	24,171	0.00%
2022/04/28	4	48.85	5	48.82	48.60	-1	24,509	0.00%
2022/04/27	2	48.35	0	0.00	48.60	2	24,884	0.01%
2022/04/26	2	49.70	12	49.21	49.80	-10	25,059	-0.04%
2022/04/25	7	49.07	4	48.80	48.75	3	25,311	0.01%
2022/04/22	26.1	51.20	10	51.00	51.10	16	25,912	0.06%
2022/04/21	1.1	51.74	0	0.00	53.00	1.1	26,781	0.00%
2022/04/19	1	54.10	1	54.50	53.20	0	28,103	0.00%
2022/04/18	12	53.49	4	54.30	53.20	8	29,264	0.03%
2022/04/15	54	54.13	21	54.01	54.20	33	29,725	0.11%
2022/04/14	2	56.95	2	56.40	56.10	0	30,518	0.00%
2022/04/13	1	55.50	5	56.72	56.60	-4	31,079	-0.01%
2022/04/12	2	54.40	2	55.00	54.00	0	31,573	0.00%
2022/04/11	6	55.33	2	54.55	54.00	4	32,647	0.01%
2022/04/08	3	56.40	4	57.13	56.70	-1	33,380	0.00%
2022/04/07	2	56.60	0	0.00	55.70	2	33,765	0.01%
2022/04/06	3	58.80	2.5	58.98	58.80	0.5	34,281	0.00%
2022/04/01	1	59.10	0.5	60.00	60.00	0.5	35,009	0.00%
2022/03/30	2	61.30	1	61.50	60.30	1	37,297	0.00%
2022/03/29	3	60.03	3	59.80	59.80	0	38,605	0.00%
2022/03/28	1	59.60	3	59.63	59.70	-2	40,366	0.00%
2022/03/25	6	60.37	4	59.75	59.30	2	41,209	0.00%
2022/03/24	2	61.05	5	61.46	61.80	-3	42,122	-0.01%
2022/03/23	2	60.10	4	59.95	59.70	-2	42,768	0.00%
2022/03/22	1	58.60	2	59.20	59.30	-1	43,683	0.00%
2022/03/21	8	59.95	8	59.90	58.50	0	44,434	0.00%
2022/03/18	5	58.62	2	58.80	58.50	3	44,939	0.01%
2022/03/17	0	0.00	4	58.13	58.60	-4	45,225	-0.01%
2022/03/16	2	55.50	5	56.44	56.20	-3	45,677	-0.01%
2022/03/15	21	55.99	15	55.70	55.60	6	46,642	0.01%
2022/03/14	13	57.82	12.1	57.70	57.70	0.9	47,603	0.00%
2022/03/11	11	57.50	0	0.00	57.80	11	49,421	0.02%
2022/03/10	7	57.99	10	58.38	58.10	-3	50,458	-0.01%
2022/03/09	38	57.09	17.1	56.54	56.10	20.9	52,280	0.04%
2022/03/08	24	58.97	14	58.64	56.80	10	53,122	0.02%
2022/03/07	14	61.84	12	61.25	60.10	2	53,870	0.00%
2022/03/04	14.1	64.94	14	65.16	64.30	0.1	54,730	0.00%
2022/03/03	51.1	66.93	50	67.57	65.40	1.1	55,378	0.00%
2022/03/02	45	63.63	49	64.12	66.90	-4	55,289	-0.01%
2022/03/01	11	60.62	10	59.37	60.90	1	56,108	0.00%
2022/02/25	12	59.44	12	58.00	57.90	0	56,859	0.00%
2022/02/24	9	58.84	9	58.91	57.70	0	58,297	0.00%
2022/02/23	8	62.03	7	62.29	62.10	1	58,653	0.00%
2022/02/22	17	63.85	15.1	61.50	61.50	1.9	61,135	0.00%
2022/02/21	2	64.50	2	64.60	64.40	0	62,116	0.00%
2022/02/18	13.1	64.63	11.1	64.98	65.80	2	64,354	0.00%
2022/02/17	13	65.20	13	64.98	65.20	0	66,364	0.00%
2022/02/16	20	64.59	20	64.90	64.40	0	69,945	0.00%
2022/02/15	13	63.67	12	64.80	63.00	1	72,472	0.00%
2022/02/14	28	64.50	26.1	64.03	63.90	1.9	72,684	0.00%
2022/02/11	18	68.07	18	68.04	68.30	0	72,541	0.00%
2022/02/10	13	68.34	7	67.81	67.70	6	72,614	0.01%
2022/02/09	19.1	68.83	20	68.31	67.90	-0.9	72,466	0.00%
2022/02/08	30	66.16	31	66.55	66.90	-1	71,804	0.00%
2022/02/07	29	64.85	28	63.52	67.00	1	71,431	0.00%
2022/01/26	10	63.92	9	63.58	63.80	1	70,997	0.00%
2022/01/25	24	64.83	28	64.90	62.60	-4	70,780	-0.01%
2022/01/24	15.1	67.43	16	67.54	67.00	-0.9	70,115	0.00%
2022/01/21	19	69.52	20	68.48	69.10	-1	69,798	0.00%
2022/01/20	4	69.28	8	69.45	69.20	-4	69,315	-0.01%
2022/01/19	4	69.68	4	69.48	69.90	0	69,702	0.00%
2022/01/18	5	70.82	8	70.54	70.50	-3	70,003	0.00%
2022/01/17	3	71.03	16	71.39	70.60	-13	72,127	-0.02%
2022/01/14	12	67.59	14	67.94	69.00	-2	75,490	0.00%
2022/01/13	6	70.87	11	71.67	71.00	-5	76,728	-0.01%
2022/01/12	12	72.39	8	72.01	72.00	4	76,617	0.01%
2022/01/11	29	76.37	8	73.03	72.30	21	76,497	0.03%
2022/01/10	9	77.94	19	77.73	79.60	-10	75,611	-0.01%
2022/01/07	14	79.91	9	80.74	78.00	5	75,101	0.01%
2022/01/06	6	81.63	41	80.31	82.00	-35	74,186	-0.05%
2022/01/05	29	83.30	12	83.29	81.60	17	73,565	0.02%
2022/01/04	27	86.27	15	86.33	84.60	12	72,904	0.02%
2022/01/03	3.2	85.01	33.1	86.02	86.00	-29.9	71,769	-0.04%
2021/12/30	35	84.67	21	84.22	84.80	14	70,921	0.02%
2021/12/29	20.1	83.95	8	84.81	85.80	12.1	70,467	0.02%
2021/12/28	17	85.32	1	86.00	83.00	16	69,792	0.02%
2021/12/27	7	86.69	2	86.35	85.60	5	69,030	0.01%
2021/12/24	8	87.63	14	87.29	86.40	-6	68,493	-0.01%
2021/12/23	8	86.63	14	86.91	87.10	-6	66,633	-0.01%
2021/12/22	3	85.87	8	86.19	83.80	-5	65,222	-0.01%
2021/12/21	11	83.91	6	84.13	83.00	5	63,397	0.01%
2021/12/20	8	82.45	16	84.54	84.90	-8	62,609	-0.01%
2021/12/17	12	81.08	9	81.59	80.80	3	61,374	0.00%
2021/12/16	7	82.17	19	82.79	83.30	-12	60,439	-0.02%
2021/12/15	4	78.85	5	77.76	80.10	-1	59,346	0.00%
2021/12/14	12	76.55	9	76.23	75.70	3	58,582	0.01%
2021/12/13	6	81.38	11	81.69	80.10	-5	57,890	-0.01%
2021/12/10	7	80.99	8	81.29	80.70	-1	57,413	0.00%
2021/12/09	32	81.45	31	82.34	81.30	1	56,784	0.00%
2021/12/08	32	83.46	5	83.94	81.30	27	55,622	0.05%
2021/12/07	39	86.43	25	86.38	84.00	14	54,330	0.03%
2021/12/06	18	84.72	11	85.09	86.10	7	52,273	0.01%
2021/12/03	20	84.26	31.1	83.91	85.20	-11.1	50,932	-0.02%
2021/12/02	67	82.52	58	83.58	80.20	9	48,676	0.02%
2021/12/01	11	78.95	39	81.05	83.40	-28	47,284	-0.06%
2021/11/30	53	80.56	31	78.21	77.50	22	45,911	0.05%
2021/11/29	70	75.74	72	74.77	78.00	-2	44,541	0.00%
2021/11/26	45	79.40	42	79.18	77.80	3	43,241	0.01%
2021/11/25	85	82.19	83	83.02	81.00	2	41,666	0.00%
2021/11/24	16	79.71	17	79.53	79.40	-1	39,840	0.00%
2021/11/23	20	79.89	8	79.71	78.40	12	38,800	0.03%
2021/11/22	11	88.41	19	88.23	86.70	-8	36,977	-0.02%
2021/11/19	62	87.94	57	88.94	87.60	5	35,950	0.01%
2021/11/18	31	86.46	33	87.32	86.10	-2	33,342	-0.01%
2021/11/17	69	84.91	51.1	84.58	87.50	17.9	31,980	0.06%
2021/11/16	318	88.26	313	89.20	82.10	5	29,613	0.02%	大買/大賣/
2021/11/15	45	92.42	61	93.14	90.90	-16	27,416	-0.06%
2021/11/12	14	87.89	31.5	88.89	90.90	-17.5	23,622	-0.07%
2021/11/11	2	90.00	0.1	86.52	82.70	2	20,738	0.01%
2021/11/10	6	87.22	4	88.03	89.60	2	20,223	0.01%
2021/11/09	2	82.50	0	0.00	81.50	2	19,998	0.01%
2021/11/08	0	0.00	3	74.33	77.00	-3	19,674	-0.02%
2021/11/05	1	65.30	0	0.00	70.00	1	19,478	0.01%
2021/11/04	0	0.00	1	72.00	67.00	-1	19,373	-0.01%
2021/11/03	0	0.00	16	66.58	71.20	-16	19,313	-0.08%
2021/11/02	7	73.10	1	67.80	68.20	6	18,997	0.03%
2021/11/01	0	0.00	5	72.00	72.10	-5	18,681	-0.03%
2021/10/29	2	65.60	11	64.75	65.60	-9	18,466	-0.05%
2021/10/28	5.1	59.31	1	59.70	59.70	4.1	18,452	0.02%
2021/10/27	32.1	61.25	17	59.26	60.00	15.1	18,184	0.08%
2021/10/26	2	53.99	9	57.60	58.30	-7	17,528	-0.04%
2021/10/25	51	52.81	61	52.99	53.00	-10	16,933	-0.06%
2021/10/22	42	51.84	41.5	51.69	52.50	0.5	14,480	0.00%
2021/10/21	147	47.03	154	47.28	48.25	-7	10,349	-0.07%	大買/大賣/
2021/10/20	3	41.38	6.6	43.57	43.90	-3.6	8,083	-0.04%
2021/10/19	1	39.60	0	0.00	39.95	1	7,487	0.01%
2021/10/18	0	0.00	3	38.27	38.40	-3	6,797	-0.04%
2021/10/13	0	0.00	0	34.49	33.95	0	6,504	0.00%
2021/10/12	1	34.20	0	0.00	34.35	1	6,507	0.02%
2021/10/08	31	34.95	0	0.00	34.85	31	6,549	0.47%
2021/10/01	30	35.49	0	0.00	34.90	30	6,716	0.45%
2021/09/29	6	36.84	0	0.00	36.65	6	6,833	0.09%
2021/09/28	0	37.80	0	0.00	38.35	0	6,804	0.00%
2021/09/14	0	0.00	1	37.30	36.90	-1	6,957	-0.01%
2021/09/13	0	0.00	1	36.51	37.85	-1	6,938	-0.01%
2021/09/09	1	34.85	0	0.00	34.60	1	7,102	0.01%
2021/09/08	18	34.80	18	35.17	34.40	0	7,245	0.00%
2021/09/07	0	0.00	10	34.70	34.70	-10	7,448	-0.13%
2021/09/02	15	35.85	0	0.00	35.55	15	8,282	0.18%
2021/09/01	0	0.00	16	36.04	36.05	-16	8,516	-0.19%
2021/08/31	25	35.50	30	35.75	35.55	-5	8,541	-0.06%
2021/08/27	1	35.15	0	0.00	35.15	1	8,678	0.01%
2021/08/23	0	0.00	2	35.55	35.50	-2	9,076	-0.02%
2021/08/19	3	34.82	0	0.00	34.65	3	9,207	0.03%
2021/08/17	2	36.45	0	0.00	35.35	2	9,273	0.02%
2021/08/16	0	0.00	5	36.88	36.40	-5	9,332	-0.05%
2021/08/13	12	37.28	0	0.00	37.00	12	9,400	0.13%
2021/08/11	1	37.90	0	0.00	37.80	1	9,679	0.01%
2021/08/10	0	0.00	8	38.93	38.90	-8	9,767	-0.08%
2021/08/09	2	39.15	0	0.00	38.60	2	9,968	0.02%
2021/08/06	11	40.44	0	0.00	40.35	11	10,073	0.11%
2021/08/05	2	41.40	2	41.90	41.90	0	10,230	0.00%
2021/08/04	8	41.54	8	41.66	41.55	0	10,568	0.00%
2021/08/03	0	0.00	4	41.18	41.45	-4	10,726	-0.04%
2021/07/30	18	38.63	19	38.98	39.25	-1	10,549	-0.01%
2021/07/29	0	0.00	5	37.16	37.90	-5	10,492	-0.05%
2021/07/27	2	37.08	0	0.00	36.75	2	11,139	0.02%
2021/07/26	3	38.02	2	38.13	38.00	1	11,536	0.01%
2021/07/23	1	37.40	3	37.32	37.20	-2	11,968	-0.02%
2021/07/21	5.1	36.41	5	36.30	36.45	0.1	12,772	0.00%
2021/07/20	5	37.30	0	0.00	36.85	5	13,624	0.04%
2021/07/15	4	37.28	4	37.50	38.05	0	15,033	0.00%
2021/07/13	1	37.90	1	38.35	37.40	0	16,141	0.00%
2021/07/12	0	0.00	3	38.05	37.80	-3	16,954	-0.02%
2021/07/09	0	0.00	2	37.55	37.80	-2	17,653	-0.01%
2021/07/08	9	37.96	3	38.70	37.95	6	17,835	0.03%
2021/07/06	15	38.55	0	0.00	38.30	15	18,135	0.08%
2021/07/05	6	39.22	6	39.75	39.75	0	18,084	0.00%
2021/07/02	0	0.00	3	38.95	38.85	-3	18,091	-0.02%
2021/07/01	0.2	39.00	0	0.00	38.45	0.2	18,302	0.00%
2021/06/30	1	39.20	0	0.00	39.30	1	18,294	0.01%
2021/06/29	2	40.55	0.2	40.30	39.20	1.8	18,468	0.01%
2021/06/28	0	0.00	10	41.48	41.05	-10	18,540	-0.05%
2021/06/25	0	0.00	1	41.15	40.50	-1	18,401	-0.01%
2021/06/24	1	41.05	1	41.15	40.85	0	18,544	0.00%
2021/06/23	1	40.05	2	40.30	40.80	-1	18,455	-0.01%
2021/06/21	2.5	39.69	4	40.60	40.35	-1.5	18,246	-0.01%
2021/06/18	3	41.10	0	0.00	39.95	3	18,080	0.02%
2021/06/16	1	40.95	0.5	40.85	40.10	0.5	17,926	0.00%
2021/06/15	1	40.55	2	41.16	41.95	-1	17,718	-0.01%
2021/06/11	0	0.00	1	39.60	40.00	-1	17,336	-0.01%
2021/06/10	0	0.00	1	37.50	38.15	-1	17,007	-0.01%
2021/06/09	3	37.50	1	37.75	37.20	2	16,904	0.01%
2021/06/07	10	35.60	0	0.00	35.85	10	16,735	0.06%
2021/06/04	20	36.75	0	0.00	36.65	20	16,664	0.12%
2021/06/03	2	36.55	22	36.99	37.25	-20	16,671	-0.12%
2021/06/02	0	0.00	35	36.55	36.40	-35	16,689	-0.21%
2021/06/01	0	0.00	1.3	37.14	37.25	-1.3	16,592	-0.01%
2021/05/26	16	36.30	18	36.07	35.75	-2	16,338	-0.01%
2021/05/25	0	0.00	12	36.10	35.50	-12	16,250	-0.07%
2021/05/20	3	33.80	1	33.80	33.70	2	16,144	0.01%
2021/05/19	1	33.90	2	33.88	34.25	-1	15,972	-0.01%
2021/05/17	0	0.00	2	33.00	32.10	-2	15,722	-0.01%
2021/05/14	12	34.61	0.5	35.80	34.50	11.5	15,490	0.07%
2021/05/13	4.3	35.48	0	0.00	35.05	4.3	15,242	0.03%
2021/05/12	8	36.98	7	37.55	36.25	1	14,940	0.01%
2021/05/11	0	0.00	1	38.05	38.00	-1	14,462	-0.01%
2021/05/10	1	40.45	0	0.00	40.55	1	14,152	0.01%
2021/05/06	0	0.00	3	39.48	39.65	-3	13,953	-0.02%
2021/05/05	1	40.00	2	39.45	39.45	-1	13,762	-0.01%
2021/05/04	5	40.85	2	42.90	40.60	3	13,491	0.02%
2021/05/03	1	42.50	23	42.99	42.15	-22	12,947	-0.17%
2021/04/29	20.5	42.50	5	43.05	41.60	15.5	12,558	0.12%
2021/04/28	5	43.60	3	44.60	43.10	2	12,112	0.02%
2021/04/27	15.1	42.91	11.2	43.05	43.15	3.9	11,739	0.03%
2021/04/26	15	44.37	19	44.97	44.70	-4	11,342	-0.04%
2021/04/23	3	39.30	9	41.24	41.80	-6	10,462	-0.06%
2021/04/22	29	39.82	4	39.33	38.00	25	9,884	0.25%
2021/04/21	2	40.83	6	41.12	40.60	-4	9,433	-0.04%
2021/04/20	8	38.97	2	39.10	39.95	6	9,050	0.07%
2021/04/19	11	40.93	1	41.40	40.10	10	8,710	0.11%
2021/04/16	5	38.85	10	37.83	39.45	-5	7,903	-0.06%
2021/04/15	1	35.90	1	35.90	35.90	0	7,040	0.00%
2021/04/14	0	0.00	4	32.64	32.65	-4	6,352	-0.06%
2021/04/12	0	0.00	4	31.80	32.80	-4	5,987	-0.07%
2021/04/07	0	0.00	5	32.10	31.45	-5	5,728	-0.09%
2021/04/01	5	31.20	0	0.00	31.20	5	5,507	0.09%
2021/03/31	0	30.95	21	30.82	30.85	-21	5,291	-0.40%
2021/03/29	14	29.57	10	29.80	29.70	4	5,032	0.08%
2021/03/24	0	0.00	3	29.05	29.05	-3	5,108	-0.06%
2021/03/22	0	0.00	20	29.10	29.20	-20	5,117	-0.39%
2021/03/19	0	0.00	5	29.05	29.10	-5	5,107	-0.10%
2021/03/17	15	28.47	0	0.00	28.50	15	5,164	0.29%
2021/03/11	2	29.05	34	29.06	29.00	-32	5,683	-0.56%
2021/03/10	0	0.00	10	28.55	28.50	-10	5,756	-0.17%
2021/03/09	2	27.90	0	0.00	28.05	2	5,996	0.03%
2021/03/08	30	28.00	0	0.00	28.10	30	6,033	0.50%
2021/03/05	11	28.50	0	0.00	28.55	11	6,024	0.18%
2021/03/04	6	28.66	0	0.00	28.80	6	6,133	0.10%
2021/03/03	10	29.35	14	29.24	29.30	-4	6,148	-0.07%
2021/03/02	2	28.73	0	0.00	28.60	2	6,130	0.03%
2021/02/26	1	28.80	0	0.00	29.00	1	6,252	0.02%
2021/02/22	0	0.00	23	29.23	29.35	-23	6,546	-0.35%
2021/02/19	5	28.30	0	0.00	28.30	5	6,546	0.08%
2021/02/17	0	0.00	7	28.33	28.55	-7	6,536	-0.11%
2021/02/05	13	28.04	3	28.00	28.00	10	6,498	0.15%
2021/02/02	0	0.00	8	28.20	28.30	-8	6,595	-0.12%
2021/02/01	6	28.15	0	0.00	28.00	6	6,638	0.09%
2021/01/29	3	28.30	0	0.00	28.45	3	6,598	0.05%
2021/01/28	1	27.90	0	0.00	28.00	1	6,538	0.02%
2021/01/26	2	27.95	0	0.00	28.00	2	6,491	0.03%
2021/01/22	3	28.15	10	27.95	27.85	-7	6,458	-0.11%
2021/01/21	10	28.05	0	0.00	28.00	10	6,408	0.16%
2021/01/20	7	28.19	0	0.00	28.30	7	6,375	0.11%
2021/01/18	1	29.20	0	0.00	29.40	1	6,285	0.02%
2021/01/15	0	29.60	0	0.00	29.80	0	6,253	0.00%
2021/01/11	0	30.05	1.3	29.88	30.10	-1.3	6,098	-0.02%
2021/01/08	1	29.60	0.4	29.90	29.55	0.6	6,060	0.01%
2021/01/07	5	30.00	0	0.00	29.95	5	5,996	0.08%
2021/01/06	26	30.34	0	0.00	30.00	26	5,955	0.44%
2021/01/05	11	30.85	0	0.00	30.85	11	5,853	0.19%
2021/01/04	0	0.00	11	31.39	31.40	-11	5,805	-0.19%
2020/12/31	10	30.90	0	0.00	30.75	10	5,767	0.17%
2020/12/28	0	0.00	33	30.93	31.20	-33	5,705	-0.58%
2020/12/24	0	0.00	10	30.60	30.30	-10	5,600	-0.18%
2020/12/22	20	30.35	0	0.00	30.05	20	5,630	0.36%
2020/12/18	0	0.00	10	32.20	31.35	-10	5,590	-0.18%
2020/12/14	0	0.00	10	31.55	31.45	-10	5,418	-0.18%
2020/12/11	10	30.85	10	31.00	30.90	0	5,397	0.00%
2020/12/10	10	31.80	0	0.00	31.60	10	5,361	0.19%
2020/12/08	4	32.10	0	0.00	31.80	4	5,085	0.08%
2020/12/07	13	31.39	10	31.80	31.70	3	5,005	0.06%
2020/12/04	3	31.58	1	31.60	31.30	2	4,944	0.04%
2020/12/03	2	32.68	2	31.90	32.05	0	4,829	0.00%
2020/11/30	0	0.00	2	31.25	31.30	-2	4,715	-0.04%
2020/11/25	0	0.00	4	30.73	30.60	-4	4,826	-0.08%
2020/11/20	4	30.34	3	30.20	30.45	1	4,811	0.02%
2020/11/18	1	29.55	32	29.31	29.40	-31	4,566	-0.68%
2020/11/17	0	0.00	23	28.50	28.55	-23	4,468	-0.51%
2020/11/16	10.2	28.56	0	0.00	28.55	10.2	4,604	0.22%
2020/11/11	0.5	29.15	0	0.00	29.15	0.5	4,650	0.01%
2020/11/10	0	0.00	10	29.10	29.30	-10	4,643	-0.22%
2020/10/30	8	28.55	0	0.00	28.70	8	4,970	0.16%
2020/10/29	15	28.62	0	0.00	28.80	15	5,076	0.30%
2020/10/27	0	0.00	10	29.50	29.25	-10	5,119	-0.20%
2020/10/16	12	28.88	0	0.00	28.60	12	5,630	0.21%
2020/10/15	5.1	29.15	0	0.00	29.00	5.1	5,689	0.09%
2020/10/13	0	0.00	10	29.20	29.15	-10	5,862	-0.17%
2020/09/30	5	28.55	0	0.00	28.60	5	6,314	0.08%
2020/09/25	10	28.00	0	0.00	28.35	10	6,782	0.15%
2020/09/24	5	28.85	0	0.00	28.35	5	6,839	0.07%
2020/09/10	12	30.83	0	0.00	30.55	12	8,207	0.15%
2020/08/27	31	30.02	0	0.00	29.80	31	8,063	0.38%
2020/08/26	40	28.98	0	0.00	30.05	40	7,941	0.50%
2020/08/24	0	0.00	2	29.15	28.90	-2	7,983	-0.03%
2020/08/21	10	28.25	30	28.75	28.80	-20	8,070	-0.25%
2020/08/20	2	28.05	80	28.06	28.10	-78	8,171	-0.95%
2020/08/14	0	0.00	3	29.80	30.00	-3	8,261	-0.04%
2020/08/13	2	29.50	0	0.00	29.45	2	8,271	0.02%
2020/08/12	0	0.00	1	29.95	29.75	-1	8,262	-0.01%
2020/08/11	5	30.20	0	0.00	30.15	5	8,251	0.06%
2020/08/07	10	30.12	0	0.00	30.10	10	8,296	0.12%
2020/08/06	2	31.05	2	30.60	31.05	0	8,239	0.00%
2020/08/05	21	30.35	0	0.00	30.25	21	8,120	0.26%
2020/08/04	0	0.00	1	30.65	30.35	-1	8,116	-0.01%
2020/08/03	0	0.00	1	30.00	29.85	-1	8,021	-0.01%
2020/07/29	0	0.00	2	29.33	29.50	-2	8,105	-0.02%
2020/07/27	2	30.90	0	0.00	30.05	2	8,020	0.02%
2020/07/21	2	31.30	40	31.50	31.20	-38	7,864	-0.48%
2020/07/20	41	31.50	50	30.90	31.50	-9	7,808	-0.12%
2020/07/17	51	30.51	2	30.95	31.00	49	7,761	0.63%
2020/07/14	16	31.02	1	31.45	31.00	15	7,806	0.19%
2020/07/13	2	31.95	1	31.75	31.80	1	7,782	0.01%
2020/07/10	8	31.90	2	31.75	31.30	6	7,843	0.08%
2020/07/07	0	0.00	10	32.95	32.95	-10	7,652	-0.13%
2020/07/03	10	32.45	0	0.00	32.40	10	7,551	0.13%
2020/07/02	11	32.50	1	32.55	32.50	10	7,536	0.13%
2020/06/30	11	31.30	12	31.98	33.15	-1	7,086	-0.01%
2020/06/29	15	30.15	0	0.00	30.15	15	6,816	0.22%
2020/06/24	6	30.60	1	30.60	30.50	5	6,829	0.07%
2020/06/19	0	0.00	16	31.09	30.30	-16	6,947	-0.23%
2020/06/17	21	31.06	32	30.92	30.75	-11	6,739	-0.16%
2020/06/12	10	29.00	0	0.00	29.15	10	7,177	0.14%
2020/06/04	3	30.35	2	30.20	30.20	1	7,633	0.01%
2020/06/03	0	0.00	1	30.10	30.15	-1	7,707	-0.01%
2020/06/01	2	30.23	2	30.40	30.55	0	7,836	0.00%
2020/05/28	25	29.76	0	0.00	29.60	25	8,077	0.31%
2020/05/21	3	28.90	0	0.00	28.80	3	8,024	0.04%
2020/05/20	0	0.00	4	28.85	28.70	-4	8,128	-0.05%
2020/05/19	4	28.20	0	0.00	28.65	4	8,101	0.05%
2020/04/30	0	0.00	3	30.00	30.00	-3	7,805	-0.04%
2020/04/24	3	29.00	0	0.00	29.15	3	7,894	0.04%
2020/04/23	0	0.00	10	28.85	28.80	-10	7,896	-0.13%
2020/04/22	10	28.65	0	0.00	28.60	10	7,870	0.13%
2020/04/21	2	29.43	2	29.58	28.80	0	7,852	0.00%
2020/04/17	9	30.09	0	0.00	30.05	9	7,769	0.12%
2020/04/16	1	31.30	0	0.00	31.20	1	7,613	0.01%
2020/04/14	15	30.65	0	0.00	30.60	15	7,525	0.20%
2020/04/13	2	30.40	0	0.00	30.60	2	7,578	0.03%
2020/04/10	0	0.00	2	30.00	30.40	-2	7,528	-0.03%
2020/04/08	0	0.00	2	29.80	30.35	-2	7,478	-0.03%
2020/04/07	5	29.10	1	29.20	29.25	4	7,348	0.05%
2020/04/06	1	29.15	0	0.00	29.35	1	7,284	0.01%
2020/04/01	1	28.60	0	0.00	28.90	1	7,353	0.01%
2020/03/30	0	0.00	1	28.10	28.30	-1	7,425	-0.01%
2020/03/25	16	28.91	0	0.00	28.90	16	8,151	0.20%
2020/03/24	30	28.58	30	28.62	28.40	0	8,194	0.00%
2020/03/23	6	27.35	1	27.85	27.70	5	8,536	0.06%
2020/03/19	14	27.21	14	27.34	28.40	0	9,253	0.00%
2020/03/18	5	27.30	0	0.00	26.95	5	8,872	0.06%
2020/03/17	0	0.00	73	26.12	26.95	-73	9,000	-0.81%
2020/03/16	24	28.13	2	30.10	27.00	22	8,874	0.25%
2020/03/13	6	29.08	0	0.00	29.75	6	8,709	0.07%
2020/03/12	25	32.61	0	0.00	32.10	25	8,506	0.29%
2020/03/02	0	0.00	1	36.30	36.40	-1	7,673	-0.01%
2020/02/13	2	34.45	2	34.55	34.15	0	7,087	0.00%
2020/02/12	2	34.28	2	34.15	34.15	0	7,121	0.00%
2020/02/11	0	0.00	1	33.85	34.00	-1	7,123	-0.01%
2020/02/07	1	33.40	7	33.43	33.35	-6	7,243	-0.08%
2020/02/05	0	0.00	2	33.65	33.60	-2	7,244	-0.03%
2020/02/04	11	33.38	1	33.50	33.50	10	7,220	0.14%
2020/01/30	20	34.15	50	34.60	34.20	-30	7,193	-0.42%
2020/01/17	10	38.00	10	37.89	37.80	0	7,229	0.00%
2020/01/15	6	37.95	7	37.74	37.35	-1	7,445	-0.01%
2020/01/14	3	37.45	2	37.80	37.80	1	7,433	0.01%
2020/01/08	0	0.00	13	36.49	36.15	-13	7,466	-0.17%
2020/01/06	0	0.00	1	38.35	38.20	-1	7,443	-0.01%
2020/01/03	0	0.00	1	38.35	38.15	-1	7,509	-0.01%
2019/12/26	3	38.90	0	0.00	38.40	3	7,510	0.04%
2019/12/25	0	0.00	3	39.15	38.90	-3	7,446	-0.04%
2019/12/24	2	38.75	3	38.87	38.75	-1	7,452	-0.01%
2019/12/23	17	39.52	15	39.97	39.20	2	7,343	0.03%
2019/12/20	3	38.55	11	39.13	39.00	-8	6,899	-0.12%
2019/12/18	1	38.65	1	39.35	38.10	0	6,490	0.00%
2019/12/17	17	38.41	0	0.00	38.00	17	6,134	0.28%
2019/12/16	20	37.40	17	38.45	39.10	3	5,802	0.05%
2019/12/13	16	35.69	2	35.65	35.55	14	5,577	0.25%
2019/12/12	0	0.00	15	36.75	36.40	-15	5,540	-0.27%
2019/12/11	0	0.00	1	35.70	35.70	-1	5,287	-0.02%
2019/12/09	1	35.15	0	0.00	35.10	1	5,418	0.02%
2019/12/06	3	35.95	2	35.50	35.50	1	5,434	0.02%
2019/11/28	1	35.40	0	0.00	35.35	1	5,538	0.02%
2019/11/27	15	35.85	1	36.15	35.90	14	5,556	0.25%
2019/11/26	5	35.30	2	35.40	35.20	3	5,461	0.05%
2019/11/25	2	35.05	0	0.00	35.00	2	5,473	0.04%
2019/11/20	1	34.70	0	0.00	34.75	1	5,526	0.02%
2019/11/18	0	0.00	1	35.50	35.50	-1	5,514	-0.02%
2019/11/15	0	0.00	1	35.00	34.85	-1	5,509	-0.02%
2019/11/12	2	34.90	0	0.00	35.05	2	5,576	0.04%
2019/11/11	2	34.73	0	0.00	34.65	2	5,626	0.04%
2019/11/07	1	35.80	0	36.30	36.10	1	5,692	0.02%
2019/11/05	0	0.00	1	37.65	37.50	-1	5,984	-0.02%
2019/11/01	2	37.00	0	0.00	37.30	2	6,039	0.03%
2019/10/31	4	37.48	1	37.70	36.80	3	6,132	0.05%
2019/10/30	3	37.95	0	0.00	37.50	3	6,142	0.05%
2019/10/28	5	37.95	2	38.28	37.90	3	6,209	0.05%
2019/10/25	0	0.00	2	38.63	38.75	-2	6,201	-0.03%
2019/10/24	4	38.93	8	39.24	39.25	-4	6,162	-0.06%
2019/10/23	0	0.00	6	38.30	38.50	-6	6,182	-0.10%
2019/10/22	5	38.55	0	0.00	38.00	5	6,083	0.08%
2019/10/21	1	38.20	4	38.03	38.10	-3	6,093	-0.05%
2019/10/18	2	38.30	0	0.00	37.90	2	6,115	0.03%
2019/10/09	1	38.20	4	38.36	37.70	-3	6,532	-0.05%
2019/10/08	4	38.10	0.3	38.25	38.25	3.7	6,479	0.06%
2019/10/07	4	37.60	0	0.00	37.50	4	6,469	0.06%
2019/10/02	2	36.18	2	36.05	36.05	0	6,775	0.00%
2019/09/27	0	0.00	50	36.00	35.50	-50	6,765	-0.74%
2019/09/25	5	36.75	2	36.65	36.65	3	6,722	0.04%
2019/09/20	3	37.80	0	0.00	37.70	3	6,702	0.04%
2019/09/19	1	37.50	1	37.90	37.50	0	6,640	0.00%
2019/09/18	53	37.56	8	38.25	38.55	45	6,601	0.68%
2019/09/16	0	0.00	1	36.65	37.10	-1	6,305	-0.02%
2019/09/12	0	0.00	3	37.05	37.05	-3	6,354	-0.05%
2019/09/11	2	36.70	3	37.08	37.25	-1	6,393	-0.02%
2019/09/10	0	0.00	3	36.45	35.85	-3	6,314	-0.05%
2019/09/09	2	36.85	1	36.55	36.75	1	6,308	0.02%
2019/09/06	3	36.20	0	0.00	36.20	3	6,293	0.05%
2019/09/03	0	0.00	1	35.00	34.75	-1	6,550	-0.02%
2019/08/28	8	34.65	0	0.00	34.75	8	6,702	0.12%
2019/08/27	0	0.00	1	34.70	34.40	-1	6,781	-0.01%
2019/08/23	3	34.30	4	34.20	34.10	-1	6,811	-0.01%
2019/08/19	19	33.92	4	33.95	33.95	15	6,963	0.22%
2019/08/16	0	0.00	12	34.19	34.20	-12	6,984	-0.17%
2019/08/14	13	33.34	2	33.60	33.25	11	7,095	0.16%
2019/08/13	11	32.40	0	0.00	32.65	11	7,071	0.16%
2019/08/12	1	32.75	0	0.00	33.25	1	7,124	0.01%
2019/08/08	30.1	32.78	0	0.00	32.85	30.1	7,143	0.42%
2019/08/07	70	33.10	10	33.05	33.00	60	7,184	0.84%
2019/08/06	3	35.15	0	0.00	35.85	3	7,017	0.04%
2019/08/05	1	36.40	0	0.00	36.40	1	7,074	0.01%
2019/07/29	0	0.00	3	40.58	40.10	-3	7,996	-0.04%
2019/07/25	0	0.00	10	39.93	40.25	-10	8,165	-0.12%
2019/07/24	0	0.00	2	39.50	39.35	-2	8,097	-0.02%
2019/07/23	3	39.70	3	39.35	39.50	0	8,160	0.00%
2019/07/22	2	39.40	2	39.35	39.25	0	8,204	0.00%
2019/07/19	5	39.25	0	0.00	39.15	5	8,258	0.06%
2019/07/18	7	39.91	2	40.10	39.55	5	8,268	0.06%
2019/07/17	0	0.00	21	39.91	40.55	-21	8,135	-0.26%
2019/07/16	23	39.42	3	39.47	39.40	20	8,035	0.25%
2019/07/15	30	38.80	0	0.00	38.95	30	8,111	0.37%
2019/07/12	60	39.20	0	0.00	38.90	60	8,342	0.72%
2019/07/10	5	38.65	0	0.00	38.65	5	8,614	0.06%
2019/07/08	4	39.73	5	39.10	39.00	-1	9,049	-0.01%
2019/07/05	0	0.00	2	37.48	37.50	-2	9,086	-0.02%
2019/07/03	1	37.00	0	0.00	37.00	1	10,571	0.01%
2019/07/02	0	0.00	2	37.43	37.35	-2	10,901	-0.02%
2019/07/01	1	37.20	0	0.00	36.85	1	11,031	0.01%
2019/06/28	1	36.65	0	0.00	36.55	1	11,361	0.01%
2019/06/25	3	37.45	2	37.50	36.75	1	11,834	0.01%
2019/06/21	5	37.10	0	0.00	37.20	5	12,065	0.04%
2019/06/19	0	0.00	5	36.78	37.05	-5	12,635	-0.04%
2019/06/18	4	36.35	0	0.00	36.10	4	12,760	0.03%
2019/06/13	1	36.55	1	37.55	36.80	0	14,624	0.00%
2019/06/12	2	36.10	2	36.25	36.25	0	14,754	0.00%
2019/06/05	2	35.55	0	0.00	34.85	2	14,952	0.01%
2019/05/31	3	36.50	0	0.00	36.10	3	15,195	0.02%
2019/05/24	2	36.28	0	0.00	36.15	2	16,081	0.01%
2019/05/22	2	36.30	1	36.75	36.10	1	16,253	0.01%
2019/05/21	0	0.00	5	35.50	36.65	-5	16,356	-0.03%
2019/05/20	3	34.80	0	0.00	34.55	3	16,304	0.02%
2019/05/17	3	35.87	0	0.00	34.55	3	16,364	0.02%
2019/05/16	2	35.95	0	0.00	35.50	2	16,401	0.01%
2019/05/15	0.1	36.80	0	0.00	36.70	0.1	16,463	0.00%
2019/05/14	0	0.00	260	34.70	35.65	-260	16,506	-1.58%	大賣/鉅額交易
2019/05/13	1	35.45	0	0.00	35.40	1	16,473	0.01%
2019/05/10	17	36.09	2.2	37.15	36.45	14.9	16,462	0.09%
2019/05/09	19	38.12	0	0.00	37.20	19	16,372	0.12%
2019/05/08	5	38.35	1	38.65	37.50	4	16,549	0.02%
2019/05/07	0	0.00	2	39.55	39.20	-2	16,842	-0.01%
2019/05/06	1	42.00	0	0.00	41.50	1	16,539	0.01%
2019/05/02	5	42.92	4	43.03	43.05	1	16,608	0.01%
2019/04/30	10	41.35	0	0.00	41.80	10	16,598	0.06%
2019/04/26	0	0.00	2	41.50	41.20	-2	16,896	-0.01%
2019/04/23	5	42.40	0	0.00	42.60	5	17,276	0.03%
2019/04/22	2	43.25	3	43.15	43.15	-1	17,522	-0.01%
2019/04/18	10	43.29	0	0.00	42.15	10	17,796	0.06%
2019/04/17	0	0.00	5	45.25	44.30	-5	17,877	-0.03%
2019/04/16	2	44.10	1	44.00	44.50	1	17,684	0.01%
2019/04/15	0	0.00	50	43.70	43.90	-50	17,630	-0.28%
2019/04/12	1	43.30	5	44.00	43.75	-4	17,456	-0.02%
2019/04/10	34	44.03	30	43.82	44.25	4	16,912	0.02%
2019/04/09	8	41.81	15	41.56	42.00	-7	15,995	-0.04%
2019/04/08	2	41.83	3	41.87	40.90	-1	15,740	-0.01%
2019/04/03	11	40.40	1	40.75	40.45	10	15,536	0.06%
2019/04/02	2	40.90	0	0.00	40.80	2	15,407	0.01%
2019/04/01	2	40.30	13	40.15	40.15	-11	15,066	-0.07%
2019/03/29	10	39.80	8	39.87	39.95	2	14,931	0.01%
2019/03/28	11	39.44	4	39.86	39.55	7	14,844	0.05%
2019/03/27	7	39.85	1	40.50	39.85	6	14,968	0.04%
2019/03/26	12	39.40	0	0.00	39.20	12	14,863	0.08%
2019/03/25	32	39.18	20	39.25	38.85	12	14,975	0.08%
2019/03/22	15	40.64	22	41.71	40.60	-7	14,881	-0.05%
2019/03/21	13	40.15	1	40.20	40.10	12	14,527	0.08%
2019/03/20	5	40.70	4	40.39	40.35	1	14,483	0.01%
2019/03/19	83	40.78	5	42.01	39.55	78	14,288	0.55%
2019/03/18	0	0.00	19	39.88	41.15	-19	13,620	-0.14%
2019/03/15	14	37.39	4	37.63	37.45	10	13,140	0.08%
2019/03/14	4	36.90	1	37.00	36.80	3	12,936	0.02%
2019/03/12	6	36.35	0	0.00	36.00	6	13,193	0.05%
2019/03/11	4	36.00	0	0.00	36.25	4	13,291	0.03%
2019/03/08	0	0.00	1	36.00	36.00	-1	13,536	-0.01%
2019/03/07	25	35.86	2	36.00	35.60	23	14,841	0.15%
2019/03/06	10	37.35	0	0.00	37.25	10	15,111	0.07%
2019/03/05	1	37.60	1	37.80	37.50	0	15,338	0.00%
2019/03/04	1	37.80	4	37.66	37.90	-3	15,348	-0.02%
2019/02/27	21	36.75	1	37.25	36.80	20	15,395	0.13%
2019/02/26	5	37.64	2	37.45	37.45	3	15,447	0.02%
2019/02/25	2	38.03	1	38.95	38.00	1	15,655	0.01%
2019/02/22	1	37.30	0	0.00	37.10	1	15,441	0.01%
2019/02/21	2	37.18	0	0.00	36.55	2	15,576	0.01%
2019/02/20	20	36.68	1	37.30	37.00	19	15,698	0.12%
2019/02/19	60	36.52	0	0.00	36.55	60	15,945	0.38%
2019/02/15	1	35.50	73	35.46	35.35	-72	16,495	-0.44%
2019/02/14	0	0.00	2	37.20	36.50	-2	17,457	-0.01%
2019/01/30	60	36.55	27	37.01	36.55	33	17,875	0.18%
2019/01/29	2	37.70	22	36.85	37.00	-20	17,804	-0.11%
2019/01/28	47	37.44	70	37.73	37.95	-23	17,508	-0.13%
2019/01/25	0	0.00	2	34.85	34.80	-2	17,053	-0.01%
2019/01/24	5	34.60	4	34.51	34.45	1	17,031	0.01%
2019/01/23	62.1	34.55	8	34.51	34.50	54.1	17,032	0.32%
2019/01/22	23	34.15	25	34.19	34.00	-2	16,931	-0.01%
2019/01/21	41.1	34.05	18	34.47	34.10	23.1	16,789	0.14%
2019/01/18	6	33.03	0	0.00	32.95	6	16,517	0.04%
2019/01/17	6.1	32.62	6	32.75	32.85	0.1	16,516	0.00%
2019/01/15	0	0.00	20	33.85	33.80	-20	16,294	-0.12%
2019/01/14	28	34.39	0	0.00	33.60	28	16,235	0.17%
2019/01/11	15	34.46	14	34.04	33.60	1	15,993	0.01%
2019/01/10	5	34.68	6	34.76	34.60	-1	15,728	-0.01%
2019/01/09	5	37.08	0	0.00	35.35	5	15,538	0.03%
2019/01/07	3	37.30	0	0.00	36.70	3	15,272	0.02%
2019/01/02	0	0.00	30	35.65	36.10	-30	15,459	-0.19%
2018/12/28	30.1	35.18	0	0.00	35.35	30.1	15,655	0.19%
2018/12/27	1	36.70	0	0.00	36.50	1	15,552	0.01%
2018/12/22	0.1	36.35	0	0.00	36.00	0.1	15,442	0.00%
2018/12/20	3	36.25	0	0.00	35.90	3	15,428	0.02%
2018/12/19	22	38.86	22	38.11	38.15	0	15,382	0.00%
2018/12/18	1	38.55	1	38.85	38.80	0	15,267	0.00%
2018/12/17	4.1	38.54	0	0.00	37.75	4.1	15,081	0.03%
2018/12/14	5.2	39.13	0	0.00	38.65	5.2	14,964	0.03%
2018/12/12	2	39.45	4	39.55	39.45	-2	14,731	-0.01%
2018/12/11	6	40.08	0	0.00	39.15	6	14,594	0.04%
2018/12/10	2	39.45	0	0.00	39.50	2	14,454	0.01%
2018/12/07	4	43.00	0	0.00	42.80	4	14,188	0.03%
2018/12/05	3	46.45	0	0.00	46.45	3	13,891	0.02%
2018/12/04	1	46.75	1	47.55	46.35	0	13,879	0.00%
2018/12/03	5.2	46.20	4.2	46.83	47.25	1	13,881	0.01%
2018/11/29	8	47.48	3	47.87	47.00	5	12,082	0.04%
2018/11/28	1	43.55	24	44.65	45.30	-23	11,511	-0.20%
2018/11/27	11	42.33	1	42.35	43.15	10	11,258	0.09%
2018/11/26	2	42.70	0	0.00	41.40	2	11,163	0.02%
2018/11/23	13	42.87	0	0.00	41.90	13	10,973	0.12%
2018/11/22	2	44.35	2	43.70	42.60	0	10,822	0.00%
2018/11/20	19	42.85	19	42.25	42.80	0	10,156	0.00%
2018/11/16	1	42.90	1	44.00	43.00	0	9,654	0.00%
2018/11/14	2	44.65	3	44.13	43.00	-1	9,140	-0.01%
2018/11/13	10	43.96	23	44.25	44.55	-13	8,732	-0.15%
2018/11/12	1	40.35	5	42.16	42.35	-4	7,639	-0.05%
2018/11/08	0.2	39.15	2	39.98	39.10	-1.8	7,418	-0.02%
2018/11/02	0	0.00	1	35.60	35.70	-1	7,240	-0.01%
2018/11/01	0	0.00	2	34.98	34.90	-2	7,135	-0.03%
2018/10/31	0	0.00	3	33.72	33.60	-3	7,146	-0.04%
2018/10/30	0	0.00	8	32.85	32.70	-8	7,060	-0.11%
2018/10/29	10	31.65	0	0.00	31.70	10	6,981	0.14%
2018/10/25	0	0.00	5	31.70	31.70	-5	6,878	-0.07%
2018/10/24	5	34.45	2	34.75	33.40	3	6,787	0.04%
2018/10/22	0	0.00	1	33.80	33.80	-1	6,553	-0.02%
2018/10/19	0	0.00	5	32.05	32.20	-5	6,460	-0.08%
2018/10/18	1	31.80	0	0.00	31.65	1	6,359	0.02%
2018/10/17	1	32.10	0	0.00	31.10	1	6,306	0.02%
2018/10/15	0	0.00	4	32.26	32.10	-4	6,185	-0.06%
2018/10/12	2	31.03	7	31.06	31.10	-5	6,113	-0.08%
2018/10/11	1	30.40	8	30.85	30.40	-7	6,168	-0.11%
2018/10/09	8	34.09	8	34.39	33.75	0	5,982	0.00%
2018/10/08	13	35.14	24	35.53	35.50	-11	5,802	-0.19%
2018/10/05	13	38.40	7	38.45	38.40	6	5,547	0.11%
2018/10/04	10	38.73	8	38.69	39.05	2	5,427	0.04%
2018/10/03	7	39.60	5	38.90	38.90	2	5,353	0.04%
2018/10/02	7	39.75	0	0.00	39.50	7	5,297	0.13%
2018/10/01	1	39.90	0	0.00	39.90	1	5,281	0.02%
2018/09/28	1	41.25	0	0.00	40.60	1	5,253	0.02%
2018/09/27	1	42.30	0	0.00	42.20	1	5,235	0.02%
2018/09/26	11	43.46	17	41.55	43.05	-6	5,288	-0.11%
2018/09/21	20	40.20	6	40.14	39.90	14	5,244	0.27%
2018/09/19	0.2	39.95	0	0.00	40.05	0.2	5,207	0.00%
2018/09/14	1	40.20	1	40.20	40.10	0	5,128	0.00%
2018/09/11	0.1	39.00	0	0.00	38.80	0.1	5,147	0.00%
2018/09/10	6.2	37.23	2	37.65	37.20	4.2	5,086	0.08%
2018/09/05	2	43.60	0	0.00	43.45	2	4,887	0.04%
2018/09/04	2	44.00	0	0.00	44.35	2	4,910	0.04%
2018/08/29	0	0.00	1	45.05	44.65	-1	5,025	-0.02%
2018/08/27	3.1	44.20	4	43.96	44.10	-0.9	5,144	-0.02%
2018/08/24	0.1	43.65	0	0.00	43.55	0.1	5,162	0.00%
2018/08/22	2	44.68	1	45.20	44.35	1	5,244	0.02%
2018/08/21	0	0.00	1	42.20	42.05	-1	5,029	-0.02%
2018/08/20	0	0.00	4	42.90	42.10	-4	5,034	-0.08%
2018/08/16	6	43.53	0	0.00	43.55	6	5,097	0.12%
2018/08/15	0.1	43.70	0	0.00	42.85	0.1	5,021	0.00%
2018/08/14	0	0.00	1	46.15	46.15	-1	4,878	-0.02%
2018/08/10	3.2	47.88	0	0.00	47.05	3.2	4,764	0.07%
2018/08/07	1.3	51.81	0	0.00	52.40	1.3	4,823	0.03%
2018/08/06	0	0.00	1	55.60	55.40	-1	4,710	-0.02%
2018/08/03	0.1	54.40	2	54.50	54.80	-1.9	4,733	-0.04%
2018/07/31	2.1	54.85	0	0.00	53.90	2.1	4,998	0.04%
2018/07/27	0	0.00	7	54.80	54.80	-7	5,066	-0.14%
2018/07/24	3	53.30	0	0.00	53.30	3	5,409	0.06%
2018/07/18	1	55.00	1	53.50	55.00	0	5,598	0.00%
2018/07/16	1	52.90	0	0.00	52.80	1	5,456	0.02%
2018/07/11	2	51.60	0	0.00	51.10	2	5,609	0.04%
2018/07/10	3	51.60	0	0.00	51.20	3	5,642	0.05%
2018/07/05	1	51.20	0	0.00	51.30	1	5,724	0.02%
2018/07/04	0.1	51.00	0	0.00	50.60	0.1	5,784	0.00%
2018/07/03	1	52.70	1	53.30	52.80	0	5,779	0.00%
2018/07/02	3	57.10	0	0.00	56.60	3	5,676	0.05%
2018/06/29	0	0.00	5	56.90	56.90	-5	5,851	-0.09%
2018/06/28	5	56.50	0	0.00	55.80	5	6,004	0.08%
2018/06/19	0	0.00	9	59.20	59.00	-9	7,225	-0.12%
2018/06/15	1	59.30	0	0.00	59.30	1	7,445	0.01%
2018/06/08	0	0.00	1	61.00	60.20	-1	7,373	-0.01%
2018/06/07	1	59.80	0	0.00	59.70	1	7,417	0.01%
2018/06/06	10	60.76	6	60.90	60.60	4	7,372	0.05%
2018/06/05	0	0.00	2	59.95	59.90	-2	7,306	-0.03%
2018/06/04	0	0.00	1	58.90	59.20	-1	7,203	-0.01%
2018/06/01	1	58.90	5	58.30	58.50	-4	7,200	-0.06%
2018/05/31	5	58.40	1	58.60	58.60	4	7,188	0.06%
2018/05/30	6	58.85	5	58.90	58.50	1	7,156	0.01%
2018/05/28	5	58.70	0	0.00	58.60	5	7,133	0.07%
2018/05/17	3	60.07	0	0.00	59.50	3	7,133	0.04%
2018/05/16	0	0.00	2	58.75	58.40	-2	6,987	-0.03%
2018/05/15	2	58.15	0	0.00	57.80	2	7,014	0.03%
2018/05/11	0	0.00	1	56.80	56.40	-1	7,124	-0.01%
2018/05/10	2	56.65	0	0.00	56.50	2	7,105	0.03%
2018/05/07	0.1	57.00	0	0.00	56.70	0.1	7,288	0.00%
2018/04/30	0.1	60.50	0	0.00	60.50	0.1	7,271	0.00%
2018/04/26	0	0.00	1	57.40	57.40	-1	7,033	-0.01%
2018/04/24	0	0.00	5	61.52	60.00	-5	7,009	-0.07%
2018/04/23	0	0.00	1	61.20	61.20	-1	7,046	-0.01%
2018/04/20	0	0.00	7	62.50	62.50	-7	7,074	-0.10%
2018/04/18	1	61.50	0	0.00	61.80	1	7,038	0.01%
2018/04/17	0	63.00	0	0.00	61.80	0	7,018	0.00%
2018/04/16	1	62.40	1	63.00	62.10	0	6,974	0.00%
2018/04/12	10	63.80	0	0.00	63.60	10	7,059	0.14%
2018/04/10	25	65.84	0	0.00	64.50	25	7,222	0.35%
2018/04/09	0	0.00	1	68.30	66.50	-1	7,178	-0.01%
2018/04/03	2	67.10	2	67.30	67.60	0	7,098	0.00%
2018/04/02	2	68.15	1	68.50	67.30	1	7,089	0.01%
2018/03/31	0	0.00	1	68.60	68.10	-1	6,997	-0.01%
2018/03/28	1	67.70	10	67.90	66.20	-9	6,917	-0.13%
2018/03/27	0	0.00	13	67.38	67.00	-13	7,085	-0.18%
2018/03/26	0	0.00	1	63.70	63.00	-1	6,669	-0.01%
2018/03/23	20	64.15	1	63.90	63.90	19	6,718	0.28%
2018/03/22	17	69.04	30	68.40	66.00	-13	6,790	-0.19%
2018/03/21	0	0.00	5	65.48	67.60	-5	6,851	-0.07%
2018/03/14	1	62.30	0	0.00	62.30	1	6,820	0.01%
2018/03/13	3	63.20	3	62.83	63.00	0	6,827	0.00%
2018/03/01	0	0.00	1	60.70	61.40	-1	6,871	-0.01%
2018/02/22	1	62.10	0	0.00	62.00	1	7,022	0.01%
2018/02/12	0.3	61.40	0	0.00	59.90	0.3	6,981	0.00%
2018/02/09	1	58.50	5	58.80	60.00	-4	7,002	-0.06%
2018/02/08	1	62.20	6	62.30	62.10	-5	6,923	-0.07%
2018/02/06	36	64.92	0	0.00	62.30	36	6,922	0.52%
2018/02/02	1.2	70.43	0	0.00	70.60	1.2	6,869	0.02%
2018/01/31	6	73.00	0	0.00	71.00	6	6,891	0.09%
2018/01/26	0.2	69.30	0	0.00	69.30	0.2	6,519	0.00%
2018/01/25	2	68.60	0	0.00	68.60	2	6,529	0.03%
2018/01/16	0	0.00	1	73.10	72.60	-1	6,478	-0.02%
2018/01/15	0.3	71.80	0	0.00	71.80	0.3	6,461	0.00%
2018/01/09	1	72.00	0	0.00	72.30	1	6,799	0.01%
2018/01/05	0	0.00	1	76.40	75.20	-1	6,877	-0.01%
2018/01/04	0	0.00	2	76.35	75.60	-2	6,877	-0.03%
2018/01/02	0	0.00	1	73.90	73.90	-1	6,985	-0.01%