宏達電 (2498)-富邦-花蓮券商分點個股進出

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
42.05
漲跌
▲0.35
漲幅
+0.84%
成交量
2,346張
產業
上市通信網路類股
1089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－富邦-花蓮券商分點個股進出

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-花蓮券商分點個股進出
富邦-花蓮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
2024/04/26	1	42.00	0	0.00	42.05	1	4,783	0.02%
2024/04/25	2	41.55	0	0.00	41.70	2	4,837	0.04%
2024/04/24	0	0.00	1	42.40	42.40	-1	4,880	-0.02%
2024/04/22	1	41.60	1	41.60	41.45	0	5,075	0.00%
2024/04/19	8	41.58	20	41.62	41.45	-12	5,086	-0.24%
2024/04/18	0	0.00	5	42.50	43.25	-5	5,124	-0.10%
2024/04/17	8	43.16	0	0.00	42.80	8	5,293	0.15%
2024/04/16	18.2	43.76	12	43.18	42.90	6.2	5,669	0.11%
2024/04/15	5	45.80	1	46.05	45.15	4	6,724	0.06%
2024/04/12	5	46.55	5	46.05	46.05	0	7,381	0.00%
2024/04/10	6	46.85	5	46.50	46.40	1	7,393	0.01%
2024/04/09	6	46.72	0	0.00	46.65	6	7,483	0.08%
2024/04/03	0	0.00	10	46.70	47.20	-10	7,548	-0.13%
2024/04/01	1	47.80	0	0.00	48.25	1	7,772	0.01%
2024/03/29	5	48.05	5	47.40	47.20	0	7,874	0.00%
2024/03/28	1	47.65	1	47.50	47.65	0	8,335	0.00%
2024/03/27	6	47.87	7	47.50	47.65	-1	8,601	-0.01%
2024/03/26	6	47.93	25	47.74	47.85	-19	8,590	-0.22%
2024/03/25	18	48.39	8	48.71	48.00	10	8,579	0.12%
2024/03/22	5	47.10	15	47.02	47.45	-10	8,472	-0.12%
2024/03/21	21	46.67	6	46.94	47.05	15	8,556	0.18%
2024/03/20	14	46.06	1	46.00	46.00	13	8,743	0.15%
2024/03/19	0	0.00	2	45.55	45.65	-2	9,139	-0.02%
2024/03/18	20	45.49	1	45.45	45.80	19	9,152	0.21%
2024/03/15	0	0.00	11	45.25	45.15	-11	9,180	-0.12%
2024/03/14	10	46.15	5	45.75	45.50	5	9,179	0.05%
2024/03/13	7.1	46.20	10.1	46.65	45.90	-3	9,195	-0.03%
2024/03/12	20	46.79	8	47.03	47.25	12	9,209	0.13%
2024/03/11	5	46.05	2	46.20	46.20	3	9,198	0.03%
2024/03/08	10	46.07	19	46.43	45.90	-9	9,224	-0.10%
2024/03/07	10	47.65	17	47.11	47.00	-7	9,146	-0.08%
2024/03/06	6	47.15	7	48.15	47.10	-1	9,092	-0.01%
2024/03/05	2	49.08	6	49.05	48.90	-4	8,969	-0.04%
2024/03/04	15	49.53	35	49.34	49.20	-20	8,958	-0.22%
2024/03/01	27	49.41	21	48.90	48.95	6	8,982	0.07%
2024/02/29	2	48.85	0	0.00	48.75	2	8,985	0.02%
2024/02/27	31	50.29	12	49.18	48.60	19	9,009	0.21%
2024/02/26	9	48.67	4	48.65	49.00	5	8,870	0.06%
2024/02/23	5	48.90	5	48.95	48.50	0	8,971	0.00%
2024/02/22	3	49.90	0	0.00	49.00	3	8,973	0.03%
2024/02/21	2	49.90	0	0.00	49.55	2	9,009	0.02%
2024/02/20	1	49.65	3	49.35	49.20	-2	9,182	-0.02%
2024/02/19	1	50.20	3	50.03	50.00	-2	9,162	-0.02%
2024/02/15	2	49.20	6	49.05	49.35	-4	9,323	-0.04%
2024/02/05	1	49.40	5	49.15	49.05	-4	9,356	-0.04%
2024/02/02	1	50.50	12.1	50.61	50.00	-11.1	9,286	-0.12%
2024/02/01	2	50.23	4	50.33	50.70	-2	9,271	-0.02%
2024/01/31	13	49.76	3	49.50	49.10	10	9,321	0.11%
2024/01/30	9.5	49.92	5	49.80	49.50	4.5	9,409	0.05%
2024/01/29	0	0.00	4.5	50.32	50.50	-4.5	9,445	-0.05%
2024/01/25	3.8	50.76	0	0.00	50.50	3.8	9,699	0.04%
2024/01/24	4.2	52.61	2	52.50	51.40	2.2	9,681	0.02%
2024/01/23	17	51.78	7	51.56	51.70	10	9,628	0.10%
2024/01/22	25	50.81	25	51.37	51.50	0	9,589	0.00%
2024/01/19	4	50.53	1	49.85	50.30	3	9,606	0.03%
2024/01/18	6	49.51	12.1	49.95	50.40	-6.1	9,580	-0.06%
2024/01/17	9	49.58	4	49.56	49.15	5	9,534	0.05%
2024/01/16	20	50.30	3	50.20	50.30	17	9,430	0.18%
2024/01/15	11	51.78	3	51.37	51.30	8	9,357	0.09%
2024/01/12	2	52.30	3	52.53	51.60	-1	9,351	-0.01%
2024/01/11	10	52.27	10	52.32	52.10	0	9,297	0.00%
2024/01/10	89	52.73	58	52.49	52.20	31	9,242	0.34%
2024/01/09	96.5	54.57	188	54.75	54.70	-91.5	8,994	-1.02%	大賣/
2024/01/08	35.5	52.81	22	53.57	52.90	13.5	7,866	0.17%
2024/01/05	2	48.90	0	0.00	48.90	2	7,192	0.03%
2024/01/04	2	48.98	5	48.92	48.65	-3	7,219	-0.04%
2024/01/03	5	49.40	2.5	49.62	49.40	2.5	7,236	0.03%
2024/01/02	3	50.83	2	52.05	50.70	1	7,178	0.01%
2023/12/29	0.1	51.50	0	0.00	51.30	0.1	7,236	0.00%
2023/12/28	3	52.13	0	0.00	51.60	3	7,246	0.04%
2023/12/27	5.5	52.91	7	52.94	52.10	-1.5	7,194	-0.02%
2023/12/26	8	51.56	9	51.53	51.50	-1	7,015	-0.01%
2023/12/25	46	52.65	36	53.15	52.00	10	6,901	0.14%
2023/12/22	17	50.91	32	50.96	51.20	-15	6,432	-0.23%
2023/12/21	0	0.00	4.7	49.04	49.15	-4.7	6,176	-0.08%
2023/12/20	11	48.91	6	49.03	49.55	5	6,172	0.08%
2023/12/18	5	49.25	1	49.70	49.25	4	6,148	0.07%
2023/12/15	8	50.59	45	50.56	50.80	-37	6,065	-0.61%
2023/12/14	51	50.57	21	50.87	52.00	30	5,873	0.51%
2023/12/13	0	0.00	1	48.40	48.30	-1	5,425	-0.02%
2023/12/12	3	49.05	12	48.33	48.30	-9	5,435	-0.17%
2023/12/11	1	49.10	3	49.10	48.70	-2	5,466	-0.04%
2023/12/08	2	49.40	2	48.73	48.85	0	5,475	0.00%
2023/12/07	1	48.55	0	0.00	48.40	1	5,460	0.02%
2023/12/05	12	49.46	1	49.25	49.20	11	5,435	0.20%
2023/12/04	23	49.93	2	49.93	49.75	21	5,473	0.38%
2023/12/01	3	49.53	5	49.50	49.45	-2	5,453	-0.04%
2023/11/30	1	49.90	3	50.00	50.20	-2	5,414	-0.04%
2023/11/29	1	49.65	4	49.95	49.65	-3	5,370	-0.06%
2023/11/28	7	49.91	3	49.20	50.00	4	5,348	0.07%
2023/11/27	2	49.00	0	0.00	48.45	2	5,299	0.04%
2023/11/24	9	49.05	0	0.00	49.05	9	5,291	0.17%
2023/11/23	1	50.10	0	0.00	50.10	1	5,249	0.02%
2023/11/22	3	50.00	11	50.01	50.00	-8	5,226	-0.15%
2023/11/21	8	49.04	1	49.25	49.30	7	5,125	0.14%
2023/11/20	8	49.20	21	49.63	49.15	-13	5,091	-0.26%
2023/11/17	27	49.35	17	49.34	49.45	10	5,037	0.20%
2023/11/15	0	0.00	6	48.11	48.00	-6	4,817	-0.12%
2023/11/14	0	0.00	5	47.85	47.20	-5	4,728	-0.11%
2023/11/13	0	0.00	1	47.15	46.75	-1	4,668	-0.02%
2023/11/10	5	45.80	1	45.95	45.90	4	4,645	0.09%
2023/11/09	2	46.65	0	0.00	46.30	2	4,668	0.04%
2023/11/08	1	45.90	8	47.26	47.40	-7	4,731	-0.15%
2023/11/07	6	46.17	0	0.00	46.05	6	4,652	0.13%
2023/11/06	1	48.35	2	47.70	48.10	-1	4,602	-0.02%
2023/11/03	3	47.05	5	47.60	47.40	-2	4,549	-0.04%
2023/11/02	11	45.30	52	45.70	45.85	-41	4,356	-0.94%
2023/11/01	2	44.40	11	44.65	44.75	-9	4,470	-0.20%
2023/10/31	3	44.92	8	44.30	44.10	-5	4,598	-0.11%
2023/10/30	0	0.00	2	46.40	45.75	-2	4,807	-0.04%
2023/10/27	4	46.98	1	46.15	46.00	3	4,872	0.06%
2023/10/26	5	45.38	1	45.75	45.15	4	4,880	0.08%
2023/10/25	1	46.60	1	46.75	46.60	0	4,945	0.00%
2023/10/24	2	45.03	6	45.51	45.70	-4	5,041	-0.08%
2023/10/23	1	45.40	0	0.00	45.30	1	5,087	0.02%
2023/10/20	8	44.86	4	45.49	45.70	4	5,146	0.08%
2023/10/19	3	45.70	4	45.76	45.85	-1	5,182	-0.02%
2023/10/18	9	46.45	13	46.22	46.60	-4	5,274	-0.08%
2023/10/17	37	49.02	23	49.55	48.10	14	5,172	0.27%
2023/10/16	9	49.20	1	49.25	49.05	8	5,121	0.16%
2023/10/13	22	49.86	0	0.00	50.10	22	5,240	0.42%
2023/10/12	1	50.20	6	50.25	50.30	-5	5,366	-0.09%
2023/10/11	4	49.41	1	49.30	49.25	3	5,491	0.05%
2023/10/06	6	49.76	0	0.00	49.65	6	5,673	0.11%
2023/10/05	2	50.00	10	49.38	50.30	-8	6,014	-0.13%
2023/10/04	5	47.55	10	47.45	47.45	-5	6,175	-0.08%
2023/10/03	0	0.00	1	48.90	48.75	-1	6,183	-0.02%
2023/10/02	1	49.10	0	0.00	49.10	1	6,297	0.02%
2023/09/28	3	48.27	0	0.00	48.10	3	6,410	0.05%
2023/09/25	0	0.00	10.2	49.90	49.45	-10.2	6,506	-0.16%
2023/09/22	4	49.51	3	48.20	49.65	1	6,536	0.02%
2023/09/21	41	48.59	58	48.43	48.45	-17	6,600	-0.26%
2023/09/20	13	49.41	16	49.20	49.20	-3	6,605	-0.05%
2023/09/19	16.2	50.44	10	49.60	49.45	6.2	6,662	0.09%
2023/09/18	15	50.47	5	50.60	50.50	10	6,695	0.15%
2023/09/15	7	50.64	6	50.60	50.40	1	6,888	0.01%
2023/09/14	7	49.89	7	50.73	50.90	0	6,926	0.00%
2023/09/13	1	49.90	0	0.00	49.50	1	6,999	0.01%
2023/09/12	25	49.51	0	0.00	49.80	25	7,080	0.35%
2023/09/11	0	0.00	1	49.65	49.30	-1	7,089	-0.01%
2023/09/07	10	51.89	9	51.00	51.00	1	7,133	0.01%
2023/09/04	0.2	52.90	30	52.60	52.70	-29.8	7,287	-0.41%
2023/09/01	0	0.00	2	52.55	52.10	-2	7,380	-0.03%
2023/08/31	5	53.10	9	52.98	52.80	-4	7,669	-0.05%
2023/08/30	5	52.00	6.1	52.33	52.50	-1.1	8,030	-0.01%
2023/08/29	5	51.00	5	51.60	51.80	0	8,139	0.00%
2023/08/24	6	51.45	5	51.10	51.10	1	8,394	0.01%
2023/08/21	0	0.00	1	51.50	51.20	-1	8,833	-0.01%
2023/08/18	3.2	51.00	0	0.00	50.70	3.2	8,856	0.04%
2023/08/17	4	51.00	0	0.00	51.00	4	8,893	0.04%
2023/08/16	1	50.40	1	49.10	50.40	0	8,956	0.00%
2023/08/14	3	49.17	5	49.15	49.10	-2	9,137	-0.02%
2023/08/11	2.1	50.01	4	50.40	50.10	-1.9	9,121	-0.02%
2023/08/09	2	51.80	0	0.00	51.90	2	9,074	0.02%
2023/08/08	0.1	51.90	2	52.00	51.90	-1.9	9,086	-0.02%
2023/08/07	1	50.20	3	51.53	52.30	-2	9,133	-0.02%
2023/08/04	0	0.00	5	51.40	51.10	-5	9,024	-0.06%
2023/08/02	23	53.79	12.4	52.90	52.50	10.6	8,926	0.12%
2023/08/01	2	55.90	0	0.00	55.60	2	8,713	0.02%
2023/07/31	1.4	55.89	0	0.00	55.80	1.4	8,672	0.02%
2023/07/28	3	56.23	3	55.90	56.00	0	8,619	0.00%
2023/07/27	5	56.20	2.3	56.78	57.20	2.7	8,602	0.03%
2023/07/26	2.1	56.04	3	56.07	55.50	-0.9	8,529	-0.01%
2023/07/25	6	55.90	3	55.80	55.70	3	8,563	0.04%
2023/07/24	5	56.74	20	57.60	56.30	-15	8,609	-0.17%
2023/07/21	27	55.97	4	56.28	57.80	23	8,621	0.27%
2023/07/19	12	55.88	3	56.80	55.60	9	8,690	0.10%
2023/07/18	3	57.71	1	57.70	56.70	2	8,788	0.02%
2023/07/17	5	57.74	6	58.17	58.50	-1	8,914	-0.01%
2023/07/14	14.1	58.83	4	59.03	58.80	10.1	8,991	0.11%
2023/07/13	11	59.71	26	59.18	58.40	-15	8,953	-0.17%
2023/07/12	14	58.89	8	59.53	57.70	6	8,770	0.07%
2023/07/11	7.2	57.79	11	57.79	58.00	-3.8	8,506	-0.04%
2023/07/10	3	55.43	2	55.40	55.30	1	8,312	0.01%
2023/07/07	6	56.53	30	56.20	55.90	-24	8,305	-0.29%
2023/07/06	11.2	57.31	0	0.00	56.80	11.2	8,385	0.13%
2023/07/05	2	57.10	7	57.26	56.80	-5	8,668	-0.06%
2023/07/04	0	0.00	2	57.05	57.20	-2	9,133	-0.02%
2023/07/03	6	57.57	2	57.35	57.10	4	9,220	0.04%
2023/06/29	0	0.00	5	57.94	57.00	-5	9,382	-0.05%
2023/06/28	15.1	56.48	1	56.20	56.40	14.1	9,417	0.15%
2023/06/27	3	57.07	0	0.00	56.40	3	9,657	0.03%
2023/06/26	14	57.69	10	57.73	57.40	4	9,898	0.04%
2023/06/21	2	59.05	50	58.30	58.70	-48	10,018	-0.48%
2023/06/20	10	58.78	0	0.00	58.70	10	9,944	0.10%
2023/06/19	0	0.00	1	58.90	58.90	-1	10,023	-0.01%
2023/06/16	8.2	60.96	11.5	60.26	60.50	-3.3	10,044	-0.03%
2023/06/15	2	60.50	0	0.00	60.20	2	10,095	0.02%
2023/06/14	19	60.34	1.5	60.30	60.20	17.5	10,260	0.17%
2023/06/13	0	0.00	1	61.10	61.00	-1	10,510	-0.01%
2023/06/12	3	59.83	0	0.00	60.20	3	10,964	0.03%
2023/06/09	22	61.16	13	61.15	60.40	9	11,189	0.08%
2023/06/08	9	61.22	0	0.00	60.40	9	11,507	0.08%
2023/06/07	3	61.87	9	61.98	62.00	-6	11,855	-0.05%
2023/06/06	5	61.52	1	62.30	61.00	4	12,463	0.03%
2023/06/05	12	64.18	11	64.66	63.60	1	12,483	0.01%
2023/06/02	1	63.10	11.1	62.89	62.90	-10.1	12,292	-0.08%
2023/06/01	10	62.50	2	62.30	62.40	8	12,408	0.06%
2023/05/31	0	61.80	6	62.00	61.80	-6	12,681	-0.05%
2023/05/30	9	61.61	4	61.55	61.80	5	13,018	0.04%
2023/05/29	6.5	59.86	35	61.44	61.50	-28.5	13,433	-0.21%
2023/05/26	2	58.70	0	0.00	58.40	2	13,751	0.01%
2023/05/25	17	60.32	1	59.80	59.40	16	14,297	0.11%
2023/05/23	1	60.20	1	60.00	60.10	0	15,234	0.00%
2023/05/22	1	60.20	1	60.10	60.30	0	15,543	0.00%
2023/05/19	2	58.80	0	59.20	59.00	2	15,668	0.01%
2023/05/18	1	59.40	12.1	59.43	58.90	-11.1	15,860	-0.07%
2023/05/17	2.1	57.91	0.1	58.10	58.40	2	16,248	0.01%
2023/05/16	0	0.00	3	57.40	57.60	-3	16,400	-0.02%
2023/05/15	0	0.00	5	56.60	56.60	-5	16,607	-0.03%
2023/05/12	0	0.00	0	58.00	57.20	0	17,142	0.00%
2023/05/11	2	56.10	3	58.20	56.00	-1	17,695	-0.01%
2023/05/10	0	0.00	4	57.10	57.50	-4	18,116	-0.02%
2023/05/09	5.1	56.70	1	57.70	56.80	4.1	18,824	0.02%
2023/05/08	5.1	57.57	1	57.80	57.40	4.1	19,949	0.02%
2023/05/05	1	57.00	1	57.30	57.30	0	21,816	0.00%
2023/05/04	1	56.70	10	56.72	56.80	-9	22,378	-0.04%
2023/05/03	4	56.48	11	56.68	56.50	-7	22,607	-0.03%
2023/05/02	0.3	57.77	1	57.00	57.50	-0.7	22,964	0.00%
2023/04/28	17	57.08	6	57.28	56.70	11	23,193	0.05%
2023/04/27	9	56.10	1	56.50	56.20	8	23,205	0.03%
2023/04/26	2	56.15	0	0.00	56.50	2	23,243	0.01%
2023/04/25	6	56.78	0.1	56.00	55.90	5.9	23,544	0.03%
2023/04/24	3	58.10	0	0.00	58.00	3	23,797	0.01%
2023/04/21	5	58.70	0.1	58.40	58.10	4.9	23,910	0.02%
2023/04/20	16	60.18	2	60.30	59.60	14	23,913	0.06%
2023/04/19	12	62.43	3	62.63	61.70	9	23,949	0.04%
2023/04/18	2	63.70	0	0.00	63.30	2	24,001	0.01%
2023/04/17	0	0.00	1	64.80	64.60	-1	24,530	0.00%
2023/04/14	0	0.00	2	64.50	64.30	-2	24,969	-0.01%
2023/04/13	3	63.97	6	63.95	63.70	-3	25,245	-0.01%
2023/04/12	1	64.70	7	64.73	64.70	-6	25,380	-0.02%
2023/04/11	7	65.01	3	65.03	64.30	4	25,460	0.02%
2023/04/10	7	64.77	46	65.06	65.20	-39	25,447	-0.15%
2023/04/07	51	65.08	40	64.63	64.10	11	25,252	0.04%
2023/04/06	0	62.60	1.2	62.88	63.60	-1.2	24,885	0.00%
2023/03/31	3	62.03	1	62.60	62.60	2	24,950	0.01%
2023/03/30	3	61.83	2	62.10	62.00	1	25,029	0.00%
2023/03/29	5	61.80	1	61.50	61.60	4	25,176	0.02%
2023/03/28	7.4	62.09	14	61.86	61.70	-6.7	25,355	-0.03%
2023/03/27	6	63.95	9	64.40	63.60	-3	25,215	-0.01%
2023/03/24	3.1	63.53	5	63.24	63.00	-2	25,157	-0.01%
2023/03/23	2	63.05	0	0.00	63.10	2	25,160	0.01%
2023/03/22	0	0.00	3	63.43	63.30	-3	25,290	-0.01%
2023/03/21	0	0.00	1	63.00	62.70	-1	25,422	0.00%
2023/03/20	0	0.00	8	63.00	63.20	-8	25,545	-0.03%
2023/03/17	6	61.72	0	0.00	62.20	6	25,901	0.02%
2023/03/16	14	61.63	2	61.10	61.10	12	26,237	0.05%
2023/03/15	11	62.97	2	63.80	63.00	9	26,537	0.03%
2023/03/14	2	62.40	5	63.40	62.50	-3	26,978	-0.01%
2023/03/13	15	61.07	11	61.95	62.60	4	27,719	0.01%
2023/03/10	13	62.59	14	62.12	62.60	-1	28,235	0.00%
2023/03/09	39	65.66	39	65.76	64.40	0	29,472	0.00%
2023/03/08	5	63.66	3.4	63.77	63.40	1.6	29,774	0.01%
2023/03/07	3	65.17	3	65.30	64.90	0	29,637	0.00%
2023/03/06	2	64.05	5.3	64.81	64.80	-3.3	29,643	-0.01%
2023/03/03	36	64.24	0	0.00	63.60	36	29,568	0.12%
2023/03/02	17	65.01	12	65.92	64.80	5	29,462	0.02%
2023/03/01	29.1	66.74	40	66.70	66.10	-10.9	29,189	-0.04%
2023/02/24	58	67.24	54.3	66.38	65.40	3.7	28,773	0.01%
2023/02/23	66.1	66.65	57	67.37	66.70	9.1	28,439	0.03%
2023/02/22	9	64.81	11	64.82	64.60	-2	28,059	-0.01%
2023/02/21	92.4	68.36	82	66.99	66.70	10.4	27,948	0.04%
2023/02/20	0.1	66.30	1	66.50	66.90	-0.9	27,536	0.00%
2023/02/17	1	65.20	3	65.57	65.80	-2	27,439	-0.01%
2023/02/16	0.3	65.39	11	65.24	65.60	-10.7	27,622	-0.04%
2023/02/15	15	63.60	10	63.84	64.50	5	27,729	0.02%
2023/02/14	1	65.60	1	65.90	65.50	0	27,359	0.00%
2023/02/13	5	65.88	4	65.90	65.20	1	27,496	0.00%
2023/02/10	7	66.51	22	67.01	65.50	-15	27,637	-0.05%
2023/02/09	174.1	67.08	165	66.85	67.70	9.1	27,428	0.03%	大買/大賣/
2023/02/08	26	66.66	9	65.94	66.30	17	27,527	0.06%
2023/02/07	12.2	66.63	11.3	66.44	66.10	0.9	27,519	0.00%
2023/02/06	112.1	67.03	119.3	67.20	68.70	-7.2	27,040	-0.03%	大買/大賣/
2023/02/03	90.5	68.05	99.1	67.22	65.10	-8.6	26,040	-0.03%
2023/02/02	19	65.43	22	66.39	66.90	-3	24,490	-0.01%
2023/02/01	1.1	60.97	5	60.84	60.90	-3.9	24,173	-0.02%
2023/01/31	2.1	60.71	11.1	60.64	60.80	-9	24,234	-0.04%
2023/01/30	6	59.23	9.7	58.77	59.50	-3.7	24,065	-0.02%
2023/01/17	1	57.30	2	57.25	57.20	-1	24,033	0.00%
2023/01/16	15.6	57.26	12	57.68	57.20	3.6	24,166	0.01%
2023/01/13	10.4	59.33	11	58.09	57.30	-0.6	24,282	0.00%
2023/01/12	12.8	59.91	3	59.67	59.50	9.8	24,235	0.04%
2023/01/11	60.1	59.63	63	59.02	59.00	-2.9	24,121	-0.01%
2023/01/10	56.1	59.19	54	58.83	58.80	2.1	24,312	0.01%
2023/01/09	5.1	59.22	7	59.29	58.70	-1.9	24,559	-0.01%
2023/01/06	4	59.08	4	58.78	58.50	0	24,854	0.00%
2023/01/05	15	59.50	16	59.94	58.70	-1	25,296	0.00%
2023/01/04	11	59.20	12	59.00	58.80	-1	25,241	0.00%
2023/01/03	11	58.09	10	58.38	58.10	1	25,223	0.00%
2022/12/30	52	57.05	57	56.17	55.70	-5	25,198	-0.02%
2022/12/29	9	55.22	3	55.47	55.70	6	25,355	0.02%
2022/12/28	2	56.75	1	57.30	55.70	1	25,989	0.00%
2022/12/27	2	56.90	2	57.00	57.10	0	26,174	0.00%
2022/12/26	2	55.60	1	55.70	55.70	1	26,380	0.00%
2022/12/23	4	55.25	2	55.30	55.00	2	26,855	0.01%
2022/12/22	4	56.10	5	56.20	55.40	-1	27,133	0.00%
2022/12/21	7	54.80	2	55.65	55.80	5	27,737	0.02%
2022/12/20	21	56.33	12	56.57	54.40	9	28,192	0.03%
2022/12/19	5	57.16	6	56.75	56.40	-1	28,938	0.00%
2022/12/16	37	57.89	35	57.75	57.20	2	29,573	0.01%
2022/12/15	0	0.00	1	59.00	58.20	-1	30,474	0.00%
2022/12/14	4	58.40	2	58.20	58.40	2	31,185	0.01%
2022/12/13	12	59.48	9	59.36	58.40	3	31,538	0.01%
2022/12/12	9	59.47	7	59.14	58.90	2	31,888	0.01%
2022/12/09	4	59.48	7	60.33	59.40	-3	31,984	-0.01%
2022/12/08	23	59.78	26	59.97	59.90	-3	31,994	-0.01%
2022/12/07	46	59.33	36	58.73	58.00	10	32,125	0.03%
2022/12/06	74	61.45	80	61.70	59.90	-6	32,225	-0.02%
2022/12/05	22.1	61.05	36	60.83	60.40	-13.9	32,529	-0.04%
2022/12/02	35	58.47	44	58.30	59.10	-9	31,931	-0.03%
2022/12/01	24	59.50	25	59.04	57.80	-1	31,833	0.00%
2022/11/30	7	53.56	45	55.65	57.60	-38	31,310	-0.12%
2022/11/29	10	51.45	3	51.73	52.40	7	31,608	0.02%
2022/11/28	16	51.53	0	0.00	51.50	16	33,714	0.05%
2022/11/25	9	53.47	13	53.60	52.70	-4	34,360	-0.01%
2022/11/24	1	52.80	3	53.53	53.40	-2	35,383	-0.01%
2022/11/23	16	52.61	0	0.00	52.40	16	35,608	0.04%
2022/11/22	2	52.65	1	53.00	52.80	1	35,980	0.00%
2022/11/18	4	54.25	4	53.85	53.40	0	37,282	0.00%
2022/11/17	5	54.88	9	54.76	54.70	-4	38,061	-0.01%
2022/11/16	8	54.33	14	54.86	54.50	-6	38,499	-0.02%
2022/11/15	25	53.97	9	54.29	54.30	16	38,967	0.04%
2022/11/14	6	54.02	14.2	54.11	54.30	-8.2	39,829	-0.02%
2022/11/11	12	52.86	2	53.65	52.40	10	40,889	0.02%
2022/11/10	9	52.80	16	52.83	52.70	-7	41,712	-0.02%
2022/11/09	16	53.11	19	53.00	53.40	-3	42,307	-0.01%
2022/11/08	48	53.34	42	52.83	51.80	6	43,100	0.01%
2022/11/07	16	53.61	7	53.43	52.50	9	43,801	0.02%
2022/11/04	14	52.87	30	53.40	53.50	-16	44,700	-0.04%
2022/11/03	28	52.83	16	52.19	52.70	12	44,986	0.03%
2022/11/02	4	50.63	3	50.67	50.50	1	45,218	0.00%
2022/11/01	3.2	50.62	8	50.58	50.90	-4.8	46,009	-0.01%
2022/10/31	23	50.00	21	50.46	50.50	2	46,929	0.00%
2022/10/28	4	48.59	3	49.38	48.30	1	48,686	0.00%
2022/10/27	4	49.19	7	49.15	50.30	-3	49,722	-0.01%
2022/10/26	5	48.45	15	48.57	48.40	-10	50,392	-0.02%
2022/10/25	3	49.60	3	49.72	49.05	0	51,129	0.00%
2022/10/24	3	50.27	1	50.20	49.65	2	52,478	0.00%
2022/10/21	15	49.70	11	49.20	49.25	4	54,504	0.01%
2022/10/20	1	50.90	41	50.58	51.00	-40	55,537	-0.07%
2022/10/19	4	52.48	4	52.75	51.70	0	56,959	0.00%
2022/10/18	6	52.47	0	0.00	52.00	6	58,860	0.01%
2022/10/17	40	49.92	9	50.60	52.50	31	62,994	0.05%
2022/10/14	4	50.85	45	52.37	51.70	-41	65,525	-0.06%
2022/10/13	61	51.02	19	51.23	49.05	42	66,365	0.06%
2022/10/12	22	51.93	21	51.71	53.00	1	66,666	0.00%
2022/10/11	26	51.72	15	52.79	51.60	11	67,341	0.02%
2022/10/07	13	56.51	11	55.59	55.90	2	67,859	0.00%
2022/10/06	10	55.40	9	55.74	56.50	1	69,128	0.00%
2022/10/05	23	55.91	5	56.74	55.00	18	70,843	0.03%
2022/10/04	4	55.73	9	55.90	55.90	-5	71,871	-0.01%
2022/10/03	3	53.70	2	53.95	54.30	1	72,857	0.00%
2022/09/30	6	53.30	12	52.51	54.80	-6	75,063	-0.01%
2022/09/29	5	53.04	8	53.48	53.30	-3	77,665	0.00%
2022/09/28	13	52.96	19.5	52.61	52.00	-6.5	81,115	-0.01%
2022/09/27	13.4	55.98	10	55.84	56.60	3.4	82,606	0.00%
2022/09/26	32.4	57.17	116.1	55.98	56.00	-83.7	83,725	-0.10%	大賣/
2022/09/23	42.2	61.43	68	62.33	60.80	-25.8	84,788	-0.03%
2022/09/22	46.7	63.84	30	64.08	62.70	16.7	85,208	0.02%
2022/09/21	55.1	63.93	37	63.61	64.50	18.1	85,680	0.02%
2022/09/20	13	62.45	23	62.88	62.80	-10	87,623	-0.01%
2022/09/19	35	61.98	36	61.56	61.30	-1	87,693	0.00%
2022/09/16	19	61.38	9	61.54	61.20	10	87,845	0.01%
2022/09/15	17	62.36	13	62.18	61.30	4	88,657	0.00%
2022/09/14	26	61.87	30	61.94	62.60	-4	89,958	0.00%
2022/09/13	113	63.68	114.1	63.65	62.20	-1.1	89,566	0.00%	大買/大賣/
2022/09/12	39	63.31	50	63.55	63.30	-11	89,038	-0.01%
2022/09/08	8	60.96	4	60.73	60.80	4	88,042	0.00%
2022/09/07	16	60.29	14	60.39	60.40	2	87,776	0.00%
2022/09/06	34	63.19	22	61.71	60.10	12	87,085	0.01%
2022/09/05	51	64.19	60	63.91	63.40	-9	86,076	-0.01%
2022/09/02	49	63.20	51	63.80	63.90	-2	84,883	0.00%
2022/09/01	14	61.38	21	61.03	60.20	-7	82,647	-0.01%
2022/08/31	13	61.29	19	61.43	62.30	-6	81,807	-0.01%
2022/08/30	35	59.65	14	59.43	59.10	21	80,656	0.03%
2022/08/29	15	59.01	0	0.00	58.70	15	80,251	0.02%
2022/08/26	18	62.24	31	62.43	61.60	-13	79,833	-0.02%
2022/08/25	14	61.05	13	61.00	61.00	1	78,831	0.00%
2022/08/24	38	59.22	23	59.87	59.50	15	78,464	0.02%
2022/08/23	8	60.16	31	60.59	60.20	-23	77,650	-0.03%
2022/08/22	24	62.04	6	61.67	61.00	18	77,073	0.02%
2022/08/19	34	64.85	33	64.75	63.90	1	76,527	0.00%
2022/08/18	76	64.96	69	64.77	64.20	7	75,462	0.01%
2022/08/17	27	63.68	39	64.64	65.50	-12	74,055	-0.02%
2022/08/16	36	64.25	62	63.66	62.50	-26	72,978	-0.04%
2022/08/15	31	62.62	10	61.72	64.50	21	72,200	0.03%
2022/08/12	50	64.16	74	64.36	63.20	-24	71,105	-0.03%
2022/08/11	9	63.31	16	63.84	63.80	-7	70,103	-0.01%
2022/08/10	25	60.61	26.1	61.28	62.00	-1.1	69,002	0.00%
2022/08/09	28	59.76	8	59.56	59.70	20	68,156	0.03%
2022/08/08	14	59.52	11	59.35	60.40	3	67,502	0.00%
2022/08/05	130	61.55	96	59.74	62.00	34	66,539	0.05%	大買/
2022/08/04	67	60.41	44	59.97	58.30	23	65,593	0.04%
2022/08/03	27	65.02	170	65.28	63.30	-143	63,697	-0.22%	大賣/鉅額交易
2022/08/02	13	64.52	11	64.19	64.30	2	62,596	0.00%
2022/08/01	50	65.64	27	65.88	65.80	23	61,911	0.04%
2022/07/29	91	65.33	52	65.74	65.10	39	61,030	0.06%
2022/07/28	59	67.12	25.2	66.15	65.40	33.8	59,645	0.06%
2022/07/27	24	63.70	28	63.87	64.70	-4	57,530	-0.01%
2022/07/26	183	66.52	182	66.81	64.20	1	56,412	0.00%	大買/大賣/
2022/07/25	771	65.68	794	65.84	66.60	-23	55,233	-0.04%	大買/大賣/
2022/07/22	326.3	66.12	302	66.45	64.70	24.3	53,167	0.05%	大買/大賣/
2022/07/21	59	63.59	90	64.81	65.60	-31	48,899	-0.06%
2022/07/20	15	59.73	24	59.95	59.70	-9	46,099	-0.02%
2022/07/19	41	58.71	30	58.68	58.10	11	44,897	0.02%
2022/07/18	29	60.76	23	60.22	59.10	6	44,100	0.01%
2022/07/15	57	60.26	54	59.84	58.90	3	42,995	0.01%
2022/07/14	93	59.16	49	59.89	60.70	44	42,083	0.10%
2022/07/13	46	60.93	28.4	60.54	58.40	17.6	40,525	0.04%
2022/07/12	41.4	59.12	47	59.55	57.60	-5.6	38,521	-0.01%
2022/07/11	149	60.18	50.6	60.52	60.90	98.4	36,860	0.27%	大買/
2022/07/08	108	61.22	107.1	61.13	60.50	1	35,597	0.00%	大買/大賣/
2022/07/07	99	59.56	131	59.53	61.70	-32	33,181	-0.10%	大賣/
2022/07/06	258.7	59.15	268	59.14	56.90	-9.4	30,092	-0.03%	大買/大賣/
2022/07/05	63	58.78	92	59.12	60.70	-29	26,355	-0.11%
2022/07/04	73	51.93	77	52.04	55.20	-4	24,146	-0.02%
2022/07/01	118	50.12	77.6	50.41	50.20	40.4	22,541	0.18%	大買/
2022/06/30	115	49.33	152.2	49.72	48.90	-37.2	20,532	-0.18%	大買/大賣/
2022/06/29	60	53.81	29	53.47	52.00	31	19,418	0.16%
2022/06/28	111.1	57.82	116	58.06	57.70	-5	17,930	-0.03%	大買/大賣/
2022/06/27	15	57.04	27.1	57.62	57.80	-12.1	15,291	-0.08%
2022/06/24	25	50.79	12	52.08	52.60	13	14,754	0.09%
2022/06/23	36	48.71	28.2	49.00	47.90	7.8	14,113	0.06%
2022/06/22	49	48.07	45	49.69	49.70	4	13,272	0.03%
2022/06/21	2	44.20	2	44.40	46.30	0	11,791	0.00%
2022/06/20	0	43.20	0	0.00	42.10	0	11,763	0.00%
2022/06/17	1	44.00	5	44.80	44.00	-4	11,742	-0.03%
2022/06/16	1	46.45	1	46.75	45.05	0	11,870	0.00%
2022/06/14	22	45.35	1	45.70	46.45	21	12,146	0.17%
2022/06/13	20.1	46.50	0	0.00	45.60	20.1	12,401	0.16%
2022/06/09	1	47.90	0	0.00	48.20	1	12,786	0.01%
2022/06/07	1	48.85	39	48.67	48.15	-38	13,501	-0.28%
2022/06/06	39	49.38	1	49.00	49.00	38	13,971	0.27%
2022/06/02	3	50.20	7	50.35	49.25	-4	14,489	-0.03%
2022/06/01	3	50.16	40	49.56	49.55	-37	14,792	-0.25%
2022/05/31	41	48.97	0	0.00	50.00	41	15,290	0.27%
2022/05/27	3	47.87	3	47.85	47.05	0	17,646	0.00%
2022/05/26	0	0.00	1	46.40	45.90	-1	17,706	-0.01%
2022/05/24	3	46.40	0	0.00	45.95	3	18,678	0.02%
2022/05/23	0	47.75	3.7	47.68	47.30	-3.7	18,733	-0.02%
2022/05/20	3	46.88	4	46.89	47.00	-1	19,058	-0.01%
2022/05/19	7	46.15	6.3	45.78	46.70	0.7	19,154	0.00%
2022/05/18	7	47.08	6	47.23	47.20	1	19,316	0.01%
2022/05/17	0	0.00	2	46.78	47.20	-2	19,454	-0.01%
2022/05/13	0	0.00	1	46.20	45.90	-1	19,998	-0.01%
2022/05/11	1	44.50	2	45.70	46.15	-1	20,437	0.00%
2022/05/10	2	46.40	2	46.33	46.45	0	20,644	0.00%
2022/05/09	2.1	46.73	0.2	45.80	45.65	1.9	21,260	0.01%
2022/05/06	3	49.52	21	49.55	49.95	-18	21,534	-0.08%
2022/05/05	0.1	51.00	2	51.00	51.00	-2	22,316	-0.01%
2022/05/04	0.1	49.05	5	49.00	49.30	-4.9	22,796	-0.02%
2022/05/03	4	47.98	6	48.55	48.45	-2	23,723	-0.01%
2022/04/29	12.1	49.51	6	49.97	47.60	6.1	24,171	0.03%
2022/04/28	21	48.38	1.2	48.77	48.60	19.8	24,509	0.08%
2022/04/27	1	48.24	1	48.22	48.60	0	24,884	0.00%
2022/04/26	0	49.75	1	49.30	49.80	-1	25,059	0.00%
2022/04/25	1	49.15	8	49.10	48.75	-7	25,311	-0.03%
2022/04/22	3	51.13	18	51.45	51.10	-15	25,912	-0.06%
2022/04/21	2	52.35	6	52.52	53.00	-4	26,781	-0.01%
2022/04/20	3	53.27	1	53.90	53.10	2	27,371	0.01%
2022/04/19	6	53.57	3	53.43	53.20	3	28,103	0.01%
2022/04/18	1	53.30	0	0.00	53.20	1	29,264	0.00%
2022/04/15	7	54.69	0	0.00	54.20	7	29,725	0.02%
2022/04/14	1	56.60	2	56.60	56.10	-1	30,518	0.00%
2022/04/13	4.2	56.29	1.1	56.78	56.60	3.1	31,079	0.01%
2022/04/12	1	55.40	6	55.17	54.00	-5	31,573	-0.02%
2022/04/11	8	54.41	0	0.00	54.00	8	32,647	0.02%
2022/04/08	0	0.00	1	56.30	56.70	-1	33,380	0.00%
2022/04/07	4	56.35	7	57.39	55.70	-3	33,765	-0.01%
2022/04/06	2	58.95	0	0.00	58.80	2	34,281	0.01%
2022/04/01	1	58.90	3	59.43	60.00	-2	35,009	-0.01%
2022/03/31	0	0.00	3	59.93	59.20	-3	35,554	-0.01%
2022/03/30	6	60.88	0	0.00	60.30	6	37,297	0.02%
2022/03/29	0	59.80	10	59.80	59.80	-10	38,605	-0.03%
2022/03/28	0.1	58.30	0	0.00	59.70	0.1	40,366	0.00%
2022/03/25	5	61.02	1	59.30	59.30	4	41,209	0.01%
2022/03/24	0	0.00	9	60.31	61.80	-9	42,122	-0.02%
2022/03/22	2	58.60	3	58.87	59.30	-1	43,683	0.00%
2022/03/21	0	0.00	6	59.67	58.50	-6	44,434	-0.01%
2022/03/18	4	58.50	0	0.00	58.50	4	44,939	0.01%
2022/03/17	0	0.00	4	58.53	58.60	-4	45,225	-0.01%
2022/03/16	2	55.80	6	56.63	56.20	-4	45,677	-0.01%
2022/03/15	10	56.61	6	56.68	55.60	4	46,642	0.01%
2022/03/14	1	57.80	4	57.75	57.70	-3	47,603	-0.01%
2022/03/11	2	57.65	0	0.00	57.80	2	49,421	0.00%
2022/03/10	4	57.95	8	58.01	58.10	-4	50,458	-0.01%
2022/03/09	23	57.08	18	57.44	56.10	5	52,280	0.01%
2022/03/08	19	58.69	9	58.79	56.80	10	53,122	0.02%
2022/03/07	3	61.03	1	62.20	60.10	2	53,870	0.00%
2022/03/04	326	64.53	335	64.58	64.30	-9	54,730	-0.02%	大買/大賣/
2022/03/03	79	68.42	77	68.86	65.40	2	55,378	0.00%
2022/03/02	16.1	64.51	4	65.50	66.90	12.1	55,289	0.02%
2022/03/01	1	59.90	17	59.89	60.90	-16	56,108	-0.03%
2022/02/25	12	58.64	8	58.75	57.90	4	56,859	0.01%
2022/02/24	11.1	59.03	102.2	58.81	57.70	-91.1	58,297	-0.16%	大賣/
2022/02/23	3	62.00	2	62.15	62.10	1	58,653	0.00%
2022/02/22	6.2	62.96	0	0.00	61.50	6.2	61,135	0.01%
2022/02/21	0	64.90	4	64.80	64.40	-4	62,116	-0.01%
2022/02/18	3	64.33	0	0.00	65.80	3	64,354	0.00%
2022/02/17	3	65.17	3	64.83	65.20	0	66,364	0.00%
2022/02/16	22	65.15	25	65.58	64.40	-3	69,945	0.00%
2022/02/15	2	63.30	0	0.00	63.00	2	72,472	0.00%
2022/02/14	33	63.68	55	64.65	63.90	-22	72,684	-0.03%
2022/02/11	1	67.90	2.1	67.95	68.30	-1.1	72,541	0.00%
2022/02/10	92	68.20	112	67.87	67.70	-20	72,614	-0.03%	大賣/
2022/02/09	37	68.22	35	69.22	67.90	2	72,466	0.00%
2022/02/08	75	66.00	75	66.45	66.90	0	71,804	0.00%
2022/02/07	95.1	63.75	83	63.61	67.00	12.1	71,431	0.02%
2022/01/26	16	63.50	20	63.59	63.80	-4	70,997	-0.01%
2022/01/25	10	64.46	50	63.20	62.60	-40	70,780	-0.06%
2022/01/24	13	67.19	3	67.70	67.00	10	70,115	0.01%
2022/01/21	151	68.54	156	69.03	69.10	-5	69,798	-0.01%	大買/大賣/
2022/01/20	44	69.25	30	69.37	69.20	14	69,315	0.02%
2022/01/19	9	69.33	4	69.53	69.90	5	69,702	0.01%
2022/01/18	15	70.55	8	70.80	70.50	7	70,003	0.01%
2022/01/17	39	70.86	17	71.11	70.60	22	72,127	0.03%
2022/01/14	280.1	67.52	291	67.80	69.00	-10.9	75,490	-0.01%	大買/大賣/
2022/01/13	70.1	71.87	39	71.29	71.00	31.1	76,728	0.04%
2022/01/12	190	72.17	141	72.67	72.00	49	76,617	0.06%	大買/大賣/
2022/01/11	44.1	75.25	4	73.48	72.30	40.1	76,497	0.05%
2022/01/10	9	78.43	1	79.60	79.60	8	75,611	0.01%
2022/01/07	17	78.91	1	79.30	78.00	16	75,101	0.02%
2022/01/06	5	81.68	4	81.38	82.00	1	74,186	0.00%
2022/01/05	15	83.28	61	81.73	81.60	-46	73,565	-0.06%
2022/01/04	39	86.44	25	87.12	84.60	14	72,904	0.02%
2022/01/03	51	87.25	17	85.71	86.00	34	71,769	0.05%
2021/12/30	6	84.67	2	84.65	84.80	4	70,921	0.01%
2021/12/29	4	84.08	12	83.98	85.80	-8	70,467	-0.01%
2021/12/28	272	83.28	270	84.87	83.00	2	69,792	0.00%	大買/大賣/
2021/12/27	14	86.62	11	85.74	85.60	3	69,030	0.00%
2021/12/24	41	87.11	38	87.75	86.40	3	68,493	0.00%
2021/12/23	33	86.12	56.1	86.88	87.10	-23.1	66,633	-0.03%
2021/12/22	225	86.23	243.4	86.34	83.80	-18.4	65,222	-0.03%	大買/大賣/
2021/12/21	31	84.01	30	84.19	83.00	1	63,397	0.00%
2021/12/20	12	84.25	52	84.97	84.90	-40	62,609	-0.06%
2021/12/17	25	80.30	11	81.91	80.80	14	61,374	0.02%
2021/12/16	57	81.98	51	83.08	83.30	6	60,439	0.01%
2021/12/15	16	78.07	16	78.00	80.10	0	59,346	0.00%
2021/12/14	31.2	76.60	3	75.90	75.70	28.2	58,582	0.05%
2021/12/13	7.1	81.32	6	80.90	80.10	1.1	57,890	0.00%
2021/12/10	491.1	80.82	488.2	81.37	80.70	2.9	57,413	0.01%	大買/大賣/
2021/12/09	22	82.44	22	82.39	81.30	0	56,784	0.00%
2021/12/08	41.5	83.39	8	84.48	81.30	33.5	55,622	0.06%
2021/12/07	61.7	87.23	33	87.08	84.00	28.7	54,330	0.05%
2021/12/06	102	85.01	95	84.79	86.10	7	52,273	0.01%	大買/
2021/12/03	29	82.82	92.4	85.12	85.20	-63.4	50,932	-0.12%
2021/12/02	64	82.62	52.2	80.80	80.20	11.8	48,676	0.02%
2021/12/01	24	79.51	32	81.00	83.40	-8	47,284	-0.02%
2021/11/30	59	81.13	73.2	79.77	77.50	-14.2	45,911	-0.03%
2021/11/29	21	73.40	13.1	75.56	78.00	8	44,541	0.02%
2021/11/26	32.1	80.01	54	78.82	77.80	-21.9	43,241	-0.05%
2021/11/25	24	82.21	24	82.90	81.00	0	41,666	0.00%
2021/11/24	15.1	79.59	20	79.73	79.40	-4.9	39,840	-0.01%
2021/11/23	90.3	79.16	15	79.98	78.40	75.3	38,800	0.19%
2021/11/22	6.1	87.61	33	87.79	86.70	-26.9	36,977	-0.07%
2021/11/19	31.1	88.09	61	89.40	87.60	-29.9	35,950	-0.08%
2021/11/18	24.1	87.17	11	86.70	86.10	13.1	33,342	0.04%
2021/11/17	45	85.32	19.3	85.11	87.50	25.7	31,980	0.08%
2021/11/16	36.1	88.92	28	86.41	82.10	8.1	29,613	0.03%
2021/11/15	434.2	93.26	384	91.91	90.90	50.2	27,416	0.18%	大買/大賣/
2021/11/12	40	87.19	31	88.36	90.90	9	23,622	0.04%
2021/11/11	3.5	86.59	4	83.15	82.70	-0.5	20,738	0.00%
2021/11/10	7	84.93	4	88.00	89.60	3	20,223	0.01%
2021/11/09	7	80.54	4	82.85	81.50	3	19,998	0.02%
2021/11/08	0	0.00	9	74.02	77.00	-9	19,674	-0.05%
2021/11/05	1	65.30	13.5	68.22	70.00	-12.5	19,478	-0.06%
2021/11/04	4	69.40	2	73.80	67.00	2	19,373	0.01%
2021/11/03	1	66.60	33	67.68	71.20	-32	19,313	-0.17%
2021/11/02	9	71.94	22	70.89	68.20	-13	18,997	-0.07%
2021/11/01	29	69.28	28	72.05	72.10	1	18,681	0.01%
2021/10/29	1	62.80	19	64.44	65.60	-18	18,466	-0.10%
2021/10/28	17	59.88	7.1	58.70	59.70	10	18,452	0.05%
2021/10/27	622.1	60.31	548.4	60.90	60.00	73.7	18,184	0.41%	大買/大賣/
2021/10/26	71.4	52.80	41.1	55.08	58.30	30.4	17,528	0.17%
2021/10/25	4,489	52.77	4,366	52.73	53.00	123	16,933	0.73%	大買/大賣/鉅額交易
2021/10/22	3,396.4	51.95	3,495	51.79	52.50	-98.6	14,480	-0.68%	大買/大賣/
2021/10/21	2,380.1	47.89	2,614	47.24	48.25	-233.9	10,349	-2.26%	大買/大賣/鉅額交易
2021/10/20	5	41.23	22	42.93	43.90	-17	8,083	-0.21%
2021/10/19	103	38.53	110	39.37	39.95	-7	7,487	-0.09%	大買/大賣/
2021/10/18	0	0.00	11	37.87	38.40	-11	6,797	-0.16%
2021/10/15	15	35.29	1	35.25	34.95	14	6,498	0.22%
2021/10/08	0	0.00	10	35.60	34.85	-10	6,549	-0.15%
2021/10/07	10	35.75	0	0.00	35.95	10	6,559	0.15%
2021/10/05	3	34.70	2	35.00	35.00	1	6,642	0.02%
2021/10/04	6	34.08	0	0.00	33.95	6	6,662	0.09%
2021/10/01	0	36.05	1	36.10	34.90	-1	6,716	-0.01%
2021/09/30	0	0.00	1	36.90	36.80	-1	6,735	-0.01%
2021/09/29	1	37.00	2	36.85	36.65	-1	6,833	-0.01%
2021/09/28	4	38.18	18	38.42	38.35	-14	6,804	-0.21%
2021/09/27	13	39.18	3	38.42	37.85	10	6,787	0.15%
2021/09/24	1	37.55	1	37.20	37.10	0	6,714	0.00%
2021/09/17	2	38.13	1	37.90	37.40	1	7,059	0.01%
2021/09/16	9	37.28	20	37.68	38.40	-11	6,981	-0.16%
2021/09/14	8	37.58	3	37.77	36.90	5	6,957	0.07%
2021/09/13	0	0.00	2	37.50	37.85	-2	6,938	-0.03%
2021/09/10	0.5	35.00	0	0.00	34.85	0.5	6,933	0.01%
2021/09/06	1	35.65	1	36.05	35.30	0	7,824	0.00%
2021/09/03	1	35.90	0	0.00	36.00	1	8,170	0.01%
2021/09/01	5	36.05	0	0.00	36.05	5	8,516	0.06%
2021/08/27	0	0.00	35	35.18	35.15	-35	8,678	-0.40%
2021/08/24	1	35.30	0	0.00	35.25	1	9,016	0.01%
2021/08/18	2	35.65	0	0.00	36.10	2	9,247	0.02%
2021/08/17	1	35.65	1	35.85	35.35	0	9,273	0.00%
2021/08/13	3	37.27	1	37.80	37.00	2	9,400	0.02%
2021/08/12	8	38.12	3	38.22	37.70	5	9,542	0.05%
2021/08/11	5	38.02	38	38.35	37.80	-33	9,679	-0.34%
2021/08/10	4	38.91	0	0.00	38.90	4	9,767	0.04%
2021/08/09	3	38.95	8	38.96	38.60	-5	9,968	-0.05%
2021/08/06	6	40.98	4	41.09	40.35	2	10,073	0.02%
2021/08/05	10	41.78	3	41.58	41.90	7	10,230	0.07%
2021/08/04	10	41.48	10	41.60	41.55	0	10,568	0.00%
2021/08/03	2	40.88	8	40.83	41.45	-6	10,726	-0.06%
2021/08/02	1	39.65	1	39.80	39.95	0	10,541	0.00%
2021/07/30	0	0.00	4	39.06	39.25	-4	10,549	-0.04%
2021/07/29	81	37.21	1	36.45	37.90	80	10,492	0.76%
2021/07/28	1	35.80	0.1	35.70	35.35	0.9	10,650	0.01%
2021/07/27	1	37.00	6	37.35	36.75	-5	11,139	-0.04%
2021/07/26	1	38.20	1	37.80	38.00	0	11,536	0.00%
2021/07/23	1	37.70	1	37.35	37.20	0	11,968	0.00%
2021/07/22	0	0.00	2	37.15	36.80	-2	12,402	-0.02%
2021/07/21	2	36.35	0	0.00	36.45	2	12,772	0.02%
2021/07/16	1	37.95	3.1	37.67	37.60	-2.1	14,660	-0.01%
2021/07/15	0.1	37.85	1	37.85	38.05	-0.9	15,033	-0.01%
2021/07/14	6	37.20	0	0.00	36.60	6	15,345	0.04%
2021/07/13	1	37.00	1	38.15	37.40	0	16,141	0.00%
2021/07/12	5	37.91	0	0.00	37.80	5	16,954	0.03%
2021/07/08	1	38.00	0	0.00	37.95	1	17,835	0.01%
2021/07/07	2	38.50	4	39.13	38.15	-2	18,004	-0.01%
2021/07/06	2	38.55	0	0.00	38.30	2	18,135	0.01%
2021/07/05	0	0.00	1	39.80	39.75	-1	18,084	-0.01%
2021/07/02	1	38.80	0	0.00	38.85	1	18,091	0.01%
2021/07/01	2	38.50	2	38.98	38.45	0	18,302	0.00%
2021/06/30	0	0.00	1	39.40	39.30	-1	18,294	-0.01%
2021/06/29	4.1	39.59	6	39.74	39.20	-1.9	18,468	-0.01%
2021/06/28	4	41.35	42	40.87	41.05	-38	18,540	-0.20%
2021/06/25	1	41.15	1	40.95	40.50	0	18,401	0.00%
2021/06/24	35	40.98	8	40.93	40.85	27	18,544	0.15%
2021/06/23	1	40.55	6	40.48	40.80	-5	18,455	-0.03%
2021/06/22	6	40.81	2	41.10	39.50	4	18,352	0.02%
2021/06/21	5	39.53	6	39.22	40.35	-1	18,246	-0.01%
2021/06/18	5	41.36	2	41.03	39.95	3	18,080	0.02%
2021/06/17	2	39.95	2	39.75	40.60	0	17,986	0.00%
2021/06/16	5	40.79	1	41.25	40.10	4	17,926	0.02%
2021/06/15	12	40.78	14	41.34	41.95	-2	17,718	-0.01%
2021/06/11	15	38.88	14	39.01	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	10	37.59	12	37.27	37.20	-2	16,904	-0.01%
2021/06/08	5	36.05	0	0.00	36.30	5	16,667	0.03%
2021/06/07	3	35.23	5	35.69	35.85	-2	16,735	-0.01%
2021/06/04	3	36.93	0	0.00	36.65	3	16,664	0.02%
2021/06/03	0	0.00	5	37.27	37.25	-5	16,671	-0.03%
2021/06/02	0	0.00	4	36.66	36.40	-4	16,689	-0.02%
2021/06/01	9	38.01	5	37.75	37.25	4	16,592	0.02%
2021/05/28	3	36.82	4	36.60	36.40	-1	16,429	-0.01%
2021/05/25	11	35.38	6	35.38	35.50	5	16,250	0.03%
2021/05/24	7	35.16	5	35.54	35.25	2	16,189	0.01%
2021/05/21	4	34.78	1	35.00	34.65	3	16,131	0.02%
2021/05/20	16	34.84	7	34.59	33.70	9	16,144	0.06%
2021/05/19	8	33.64	8	34.04	34.25	0	15,972	0.00%
2021/05/18	2	33.40	2.7	33.79	34.25	-0.7	15,837	0.00%
2021/05/17	9.2	32.98	18	32.49	32.10	-8.9	15,722	-0.06%
2021/05/14	1	36.25	9	36.24	34.50	-8	15,490	-0.05%
2021/05/13	13	35.89	5	35.55	35.05	8	15,242	0.05%
2021/05/12	18.1	37.79	28	36.46	36.25	-10	14,940	-0.07%
2021/05/11	10.2	38.34	8	38.90	38.00	2.2	14,462	0.01%
2021/05/10	13	40.88	5	40.68	40.55	8	14,152	0.06%
2021/05/07	4	40.64	5	40.53	40.50	-1	14,117	-0.01%
2021/05/06	8	40.15	7	40.06	39.65	1	13,953	0.01%
2021/05/05	13	39.99	28	41.07	39.45	-15	13,762	-0.11%
2021/05/04	29	41.37	36.1	40.85	40.60	-7.1	13,491	-0.05%
2021/05/03	27	42.80	31	43.05	42.15	-4	12,947	-0.03%
2021/04/29	115	43.48	106	42.63	41.60	9	12,558	0.07%	大買/大賣/
2021/04/28	14	43.96	22	44.12	43.10	-8	12,112	-0.07%
2021/04/27	11	42.94	5	43.25	43.15	6	11,739	0.05%
2021/04/26	35	43.86	38	44.22	44.70	-3	11,342	-0.03%
2021/04/23	41	39.75	52	40.33	41.80	-11	10,462	-0.11%
2021/04/22	21.1	39.68	19	39.70	38.00	2.1	9,884	0.02%
2021/04/21	20	40.93	27	41.34	40.60	-7	9,433	-0.07%
2021/04/20	20	39.10	22	39.19	39.95	-2	9,050	-0.02%
2021/04/19	35.3	40.97	20	41.04	40.10	15.3	8,710	0.18%
2021/04/16	16	38.09	49.1	38.17	39.45	-33.1	7,903	-0.42%
2021/04/15	3	35.25	11	35.69	35.90	-8	7,040	-0.11%
2021/04/14	40	33.71	42	32.85	32.65	-2	6,352	-0.03%
2021/04/13	183	33.43	210	33.49	33.10	-27	6,203	-0.44%	大買/大賣/
2021/04/12	43	32.23	48	32.69	32.80	-5	5,987	-0.08%
2021/04/09	0	0.00	16	31.45	31.50	-16	5,789	-0.28%
2021/04/08	1	31.50	0	0.00	31.45	1	5,763	0.02%
2021/04/07	40.4	31.89	30	32.22	31.45	10.4	5,728	0.18%
2021/04/06	2.1	31.20	0	0.00	30.95	2.1	5,545	0.04%
2021/04/01	2	30.90	17	31.19	31.20	-15	5,507	-0.27%
2021/03/31	18	30.92	2.7	30.61	30.85	15.3	5,291	0.29%
2021/03/30	1	29.65	0	0.00	29.70	1	5,047	0.02%
2021/03/29	4	29.24	2	29.55	29.70	2	5,032	0.04%
2021/03/26	0.1	29.00	0	0.00	28.85	0.1	4,899	0.00%
2021/03/24	0	29.30	2	29.30	29.05	-2	5,108	-0.04%
2021/03/23	0	29.05	0	0.00	29.00	0	5,115	0.00%
2021/03/22	2	29.15	4	29.23	29.20	-2	5,117	-0.04%
2021/03/19	0	0.00	1	28.80	29.10	-1	5,107	-0.02%
2021/03/18	3.2	28.65	3	28.57	28.55	0.2	5,078	0.00%
2021/03/17	1	28.90	0.1	28.70	28.50	1	5,164	0.02%
2021/03/16	1	28.90	2.1	29.05	28.80	-1.1	5,284	-0.02%
2021/03/15	0	0.00	1	28.70	28.70	-1	5,431	-0.02%
2021/03/12	0	0.00	1	29.10	28.75	-1	5,570	-0.02%
2021/03/11	1	28.80	4	28.98	29.00	-3	5,683	-0.05%
2021/03/10	0	0.00	1	28.50	28.50	-1	5,756	-0.02%
2021/03/08	8	27.98	0	0.00	28.10	8	6,033	0.13%
2021/03/05	3	28.55	0	0.00	28.55	3	6,024	0.05%
2021/02/22	0	0.00	1	29.15	29.35	-1	6,546	-0.02%
2021/02/19	1	28.30	1	28.30	28.30	0	6,546	0.00%
2021/01/29	1	28.30	6	28.05	28.45	-5	6,598	-0.08%
2021/01/28	0	0.00	2	27.85	28.00	-2	6,538	-0.03%
2021/01/26	1	27.95	2	27.95	28.00	-1	6,491	-0.02%
2021/01/25	2	28.00	0	0.00	28.25	2	6,474	0.03%
2021/01/22	0	0.00	2	28.05	27.85	-2	6,458	-0.03%
2021/01/21	3	28.20	0	0.00	28.00	3	6,408	0.05%
2021/01/20	1	28.80	0	0.00	28.30	1	6,375	0.02%
2021/01/19	0	0.00	1	29.50	29.15	-1	6,314	-0.02%
2021/01/18	4	29.24	3	29.35	29.40	1	6,285	0.02%
2021/01/15	2	29.60	0	0.00	29.80	2	6,253	0.03%
2021/01/13	8	29.66	0	0.00	29.75	8	6,175	0.13%
2021/01/11	13	29.75	10	30.10	30.10	3	6,098	0.05%
2021/01/08	3	29.60	3.2	29.89	29.55	-0.2	6,060	0.00%
2021/01/07	4	30.18	1.3	30.14	29.95	2.7	5,996	0.05%
2021/01/06	1.2	30.12	9	30.36	30.00	-7.8	5,955	-0.13%
2021/01/05	2	30.88	0	0.00	30.85	2	5,853	0.03%
2021/01/04	0	0.00	8	30.89	31.40	-8	5,805	-0.14%
2020/12/31	8.3	30.97	0	0.00	30.75	8.3	5,767	0.14%
2020/12/30	1	31.25	0	0.00	31.25	1	5,816	0.02%
2020/12/29	0	0.00	13	31.35	31.30	-13	5,781	-0.22%
2020/12/28	2	30.90	1	31.05	31.20	1	5,705	0.02%
2020/12/25	0	30.79	0	0.00	30.55	0	5,630	0.00%
2020/12/24	0	0.00	10	30.30	30.30	-10	5,600	-0.18%
2020/12/23	2	30.18	0	0.00	30.30	2	5,603	0.04%
2020/12/22	3	30.48	49	30.70	30.05	-46	5,630	-0.82%
2020/12/21	3	30.75	30	30.70	30.70	-27	5,620	-0.48%
2020/12/18	83	31.63	135	32.08	31.35	-52	5,590	-0.93%	大賣/
2020/12/17	135	31.21	0	0.00	31.20	135	5,477	2.46%	大買/鉅額交易
2020/12/16	0	0.00	1	31.25	31.25	-1	5,463	-0.02%
2020/12/15	2	30.50	0	0.00	30.55	2	5,455	0.04%
2020/12/10	0	0.00	177	31.91	31.60	-177	5,361	-3.30%	大賣/鉅額交易
2020/12/09	1	32.40	102	32.00	32.45	-101	5,222	-1.93%	大賣/鉅額交易
2020/12/08	2	32.13	5	32.31	31.80	-3	5,085	-0.06%
2020/12/07	5	31.63	0	0.00	31.70	5	5,005	0.10%
2020/12/04	4	31.49	40	31.27	31.30	-36	4,944	-0.73%
2020/12/03	42	32.15	22	32.14	32.05	20	4,829	0.41%
2020/12/02	10	31.40	11	31.28	31.50	-1	4,736	-0.02%
2020/12/01	102	31.32	0	0.00	31.30	102	4,723	2.16%	大買/鉅額交易
2020/11/30	1	31.30	30	31.02	31.30	-29	4,715	-0.61%
2020/11/27	1	31.05	4	30.96	31.00	-3	4,718	-0.06%
2020/11/26	4	30.79	11	30.62	30.95	-7	4,708	-0.15%
2020/11/25	49	31.05	12	30.74	30.60	37	4,826	0.77%
2020/11/24	0	0.00	19	30.22	30.10	-19	4,702	-0.40%
2020/11/23	10	30.25	3	30.38	30.25	7	4,833	0.14%
2020/11/20	7	30.24	10	30.41	30.45	-3	4,811	-0.06%
2020/11/19	9	29.61	6	29.58	29.50	3	4,603	0.07%
2020/11/18	1	29.50	5	29.11	29.40	-4	4,566	-0.09%
2020/11/17	0	0.00	17	28.45	28.55	-17	4,468	-0.38%
2020/11/16	3	28.50	2	28.55	28.55	1	4,604	0.02%
2020/11/12	0	0.00	15	28.85	28.80	-15	4,618	-0.32%
2020/11/10	0	0.00	1	29.25	29.30	-1	4,643	-0.02%
2020/11/09	2	28.65	0	0.00	28.60	2	4,601	0.04%
2020/11/06	0	0.00	12	28.91	28.80	-12	4,597	-0.26%
2020/11/03	0	0.00	6	28.73	28.65	-6	4,771	-0.13%
2020/10/30	6	28.63	0	0.00	28.70	6	4,970	0.12%
2020/10/29	5	28.80	13	28.80	28.80	-8	5,076	-0.16%
2020/10/28	2	29.10	16	29.05	29.00	-14	5,093	-0.27%
2020/10/27	4	29.26	4	29.45	29.25	0	5,119	0.00%
2020/10/26	1	28.90	2	28.85	28.90	-1	5,106	-0.02%
2020/10/21	1	28.80	0	0.00	28.75	1	5,398	0.02%
2020/10/15	3	29.45	0	0.00	29.00	3	5,689	0.05%
2020/10/14	2	29.55	0	0.00	29.45	2	5,784	0.03%
2020/10/13	1	29.20	0	0.00	29.15	1	5,862	0.02%
2020/10/12	0	0.00	4	29.50	29.20	-4	5,949	-0.07%
2020/10/08	1	29.30	0	0.00	29.20	1	6,003	0.02%
2020/10/07	0	0.00	51	29.51	29.50	-51	6,051	-0.84%
2020/10/06	0	0.00	1	29.15	29.00	-1	6,028	-0.02%
2020/10/05	0	0.00	1	28.70	28.90	-1	6,176	-0.02%
2020/09/29	0	0.00	1	28.70	28.60	-1	6,436	-0.02%
2020/09/25	2	28.03	0	0.00	28.35	2	6,782	0.03%
2020/09/24	2	28.63	1	29.05	28.35	1	6,839	0.01%
2020/09/23	3	29.48	1	29.40	29.30	2	6,911	0.03%
2020/09/22	2	29.73	2	29.80	29.60	0	7,288	0.00%
2020/09/21	1	30.45	0	0.00	30.15	1	7,600	0.01%
2020/09/18	2	30.10	0	0.00	30.10	2	7,613	0.03%
2020/09/16	10	30.50	0	0.00	30.50	10	7,675	0.13%
2020/09/15	2	30.93	4	30.85	30.70	-2	7,687	-0.03%
2020/09/09	0	0.00	1	30.90	31.00	-1	8,241	-0.01%
2020/09/08	0	0.00	1	30.70	30.45	-1	8,310	-0.01%
2020/09/07	6	31.64	4	31.46	31.00	2	8,379	0.02%
2020/09/04	0	0.00	17	30.17	30.60	-17	8,293	-0.20%
2020/09/03	2	30.55	0	0.00	30.55	2	8,287	0.02%
2020/09/02	0	0.00	2	31.20	30.80	-2	8,260	-0.02%
2020/08/31	15	30.62	2	30.43	30.10	13	8,182	0.16%
2020/08/27	2	29.65	0	0.00	29.80	2	8,063	0.02%
2020/08/26	1	29.85	0	0.00	30.05	1	7,941	0.01%
2020/08/24	1	28.70	9	28.77	28.90	-8	7,983	-0.10%
2020/08/21	0	0.00	3	28.80	28.80	-3	8,070	-0.04%
2020/08/20	4	27.70	4	28.34	28.10	0	8,171	0.00%
2020/08/19	16	29.45	1	29.75	29.40	15	8,176	0.18%
2020/08/18	1	29.80	0	0.00	29.75	1	8,281	0.01%
2020/08/17	3	30.05	1	30.10	30.20	2	8,289	0.02%
2020/08/14	35	30.15	2	30.13	30.00	33	8,261	0.40%
2020/08/13	1	29.90	1	29.95	29.45	0	8,271	0.00%
2020/08/12	6	29.99	4	29.75	29.75	2	8,262	0.02%
2020/08/11	36	30.43	4	30.50	30.15	32	8,251	0.39%
2020/08/10	35	30.45	0	0.00	30.45	35	8,272	0.42%
2020/08/07	1	30.00	10	30.20	30.10	-9	8,296	-0.11%
2020/08/06	31	31.01	1	30.80	31.05	30	8,239	0.36%
2020/08/05	2	30.35	4	30.44	30.25	-2	8,120	-0.02%
2020/08/04	21	30.67	2	30.50	30.35	19	8,116	0.23%
2020/08/03	2	29.83	0	0.00	29.85	2	8,021	0.02%
2020/07/31	1	29.65	0	0.00	29.90	1	8,109	0.01%
2020/07/30	2	30.00	4	29.96	29.90	-2	8,131	-0.02%
2020/07/28	4	29.26	0	0.00	28.95	4	8,104	0.05%
2020/07/27	6	30.27	0	0.00	30.05	6	8,020	0.07%
2020/07/24	1	31.50	2	30.98	30.75	-1	7,968	-0.01%
2020/07/22	7	31.47	2	31.35	31.25	5	7,899	0.06%
2020/07/20	1	31.45	0	0.00	31.50	1	7,808	0.01%
2020/07/17	2	30.65	8	31.01	31.00	-6	7,761	-0.08%
2020/07/16	4	31.21	0	0.00	31.15	4	7,761	0.05%
2020/07/15	1	31.15	1	30.80	30.70	0	7,708	0.00%
2020/07/14	3	31.00	0	0.00	31.00	3	7,806	0.04%
2020/07/13	7	31.59	3	31.88	31.80	4	7,782	0.05%
2020/07/10	4	32.14	0	0.00	31.30	4	7,843	0.05%
2020/07/09	10	33.47	0	0.00	32.90	10	7,741	0.13%
2020/07/08	14	33.35	21	33.63	33.45	-7	7,696	-0.09%
2020/07/07	12	33.53	5	33.68	32.95	7	7,652	0.09%
2020/07/06	12	33.15	0	0.00	33.10	12	7,565	0.16%
2020/07/03	0	0.00	3	33.10	32.40	-3	7,551	-0.04%
2020/07/02	4	32.55	0	0.00	32.50	4	7,536	0.05%
2020/07/01	17	32.94	4	33.05	32.35	13	7,466	0.17%
2020/06/30	0	0.00	5.5	31.65	33.15	-5.5	7,086	-0.08%
2020/06/29	1	30.20	0	0.00	30.15	1	6,816	0.01%
2020/06/24	7	30.66	18	30.61	30.50	-11	6,829	-0.16%
2020/06/23	1	30.50	3	30.90	30.60	-2	6,858	-0.03%
2020/06/22	5	30.60	11	30.64	30.50	-6	6,869	-0.09%
2020/06/19	4	30.96	6	30.84	30.30	-2	6,947	-0.03%
2020/06/18	1	30.80	20	30.77	30.80	-19	6,746	-0.28%
2020/06/17	36	31.15	2	30.95	30.75	34	6,739	0.50%
2020/06/16	5	30.15	3	30.23	30.00	2	6,809	0.03%
2020/06/15	5	30.01	4	30.10	29.70	1	7,172	0.01%
2020/06/12	3	28.88	0	0.00	29.15	3	7,177	0.04%
2020/06/11	5	30.30	1	30.20	29.85	4	7,204	0.06%
2020/06/09	2	30.30	0	0.00	30.15	2	7,462	0.03%
2020/06/08	0	0.00	17	30.54	30.45	-17	7,598	-0.22%
2020/06/05	1	30.10	4	30.20	30.15	-3	7,587	-0.04%
2020/06/04	1	30.40	0	0.00	30.20	1	7,633	0.01%
2020/06/03	1	30.00	0	0.00	30.15	1	7,707	0.01%
2020/06/02	4	30.00	4.1	30.07	30.00	-0.1	7,759	0.00%
2020/06/01	5	30.41	0	0.00	30.55	5	7,836	0.06%
2020/05/29	4	29.96	0	0.00	30.50	4	7,867	0.05%
2020/05/28	2	30.45	8	30.60	29.60	-6	8,077	-0.07%
2020/05/27	8	30.75	4	30.73	30.70	4	8,086	0.05%
2020/05/26	5	30.08	4	30.24	30.00	1	8,123	0.01%
2020/05/25	1	29.35	4	29.33	29.50	-3	8,136	-0.04%
2020/05/22	1	28.20	0	0.00	28.10	1	8,028	0.01%
2020/05/21	3	29.00	0	0.00	28.80	3	8,024	0.04%
2020/05/20	10	29.15	0	0.00	28.70	10	8,128	0.12%
2020/05/19	2	28.25	1	28.20	28.65	1	8,101	0.01%
2020/05/18	2	27.95	4	28.04	27.95	-2	8,078	-0.02%
2020/05/15	1	28.45	0	0.00	28.30	1	8,076	0.01%
2020/05/14	3	28.75	0	0.00	28.20	3	8,040	0.04%
2020/05/13	1	29.10	4	29.29	29.15	-3	7,992	-0.04%
2020/05/12	3	28.97	3	29.27	29.10	0	7,979	0.00%
2020/05/11	2	28.85	1	29.00	28.90	1	7,968	0.01%
2020/05/08	1	28.90	0	0.00	28.90	1	7,937	0.01%
2020/05/07	4	28.85	0	0.00	29.10	4	7,925	0.05%
2020/05/06	2	29.65	1	30.15	29.70	1	7,842	0.01%
2020/05/05	7	29.75	0	0.00	29.40	7	7,803	0.09%
2020/05/04	3	29.28	0	0.00	29.25	3	7,814	0.04%
2020/04/30	0	0.00	1	30.20	30.00	-1	7,805	-0.01%
2020/04/29	1	30.00	0	0.00	29.85	1	7,858	0.01%
2020/04/28	24	30.20	11	29.95	29.95	13	7,869	0.17%
2020/04/24	1	28.75	1	29.35	29.15	0	7,894	0.00%
2020/04/23	3	28.85	0	0.00	28.80	3	7,896	0.04%
2020/04/22	1	28.40	1	29.00	28.60	0	7,870	0.00%
2020/04/21	4	29.75	0	0.00	28.80	4	7,852	0.05%
2020/04/20	0	0.00	3	29.97	30.05	-3	7,769	-0.04%
2020/04/17	1	30.00	0	0.00	30.05	1	7,769	0.01%
2020/04/16	31	31.40	25	31.30	31.20	6	7,613	0.08%
2020/04/15	21	31.73	0	0.00	31.20	21	7,598	0.28%
2020/04/14	2	30.50	1	30.55	30.60	1	7,525	0.01%
2020/04/13	19	30.44	0	0.00	30.60	19	7,578	0.25%
2020/04/09	1	29.75	10	30.05	29.70	-9	7,544	-0.12%
2020/04/08	4	30.40	5	29.36	30.35	-1	7,478	-0.01%
2020/04/07	15	29.23	13	29.15	29.25	2	7,348	0.03%
2020/04/06	31	29.43	41	29.05	29.35	-10	7,284	-0.14%
2020/04/01	7	28.64	30	28.43	28.90	-23	7,353	-0.31%
2020/03/31	10	28.85	19	28.63	28.40	-9	7,422	-0.12%
2020/03/30	2	27.60	4	27.85	28.30	-2	7,425	-0.03%
2020/03/27	39	29.16	34	28.46	27.95	5	7,509	0.07%
2020/03/26	5	28.45	7	28.84	28.85	-2	7,909	-0.03%
2020/03/25	16	28.82	1	29.35	28.90	15	8,151	0.18%
2020/03/24	13.9	28.69	7	28.64	28.40	6.9	8,194	0.08%
2020/03/23	6	27.78	4	27.96	27.70	2	8,536	0.02%
2020/03/20	53	29.98	8	29.86	29.45	45	8,940	0.50%
2020/03/19	16	27.13	12	27.58	28.40	4	9,253	0.04%
2020/03/18	3	27.87	1	27.80	26.95	2	8,872	0.02%
2020/03/17	1	26.60	0	0.00	26.95	1	9,000	0.01%
2020/03/16	3	28.80	1	29.90	27.00	2	8,874	0.02%
2020/03/13	7	29.06	2	29.48	29.75	5	8,709	0.06%
2020/03/12	13	32.43	7	32.43	32.10	6	8,506	0.07%
2020/03/11	2	34.98	0	0.00	34.85	2	8,348	0.02%
2020/03/10	2	34.90	0	0.00	35.80	2	8,328	0.02%
2020/03/09	4	35.93	0	0.00	35.60	4	8,248	0.05%
2020/03/06	2	37.55	0	0.00	37.55	2	8,123	0.02%
2020/03/05	0	0.00	5	37.55	36.90	-5	8,060	-0.06%
2020/03/04	0	0.00	2	37.50	37.65	-2	7,951	-0.03%
2020/03/03	22	38.15	6	37.43	37.45	16	7,867	0.20%
2020/03/02	1	34.30	3	35.28	36.40	-2	7,673	-0.03%
2020/02/27	6	35.72	2	35.90	35.00	4	7,547	0.05%
2020/02/26	1	35.25	8	36.13	36.50	-7	7,373	-0.09%
2020/02/24	3	34.92	0	0.00	34.90	3	7,183	0.04%
2020/02/21	7	36.06	0	0.00	35.45	7	7,171	0.10%
2020/02/20	0	0.00	6	35.16	35.30	-6	7,060	-0.08%
2020/02/18	2	34.83	0	0.00	34.75	2	7,057	0.03%
2020/02/17	34	34.53	0	0.00	34.60	34	7,086	0.48%
2020/02/14	0	0.00	1	34.25	34.40	-1	7,082	-0.01%
2020/02/13	2	34.40	0	0.00	34.15	2	7,087	0.03%
2020/02/12	1	34.20	2	34.15	34.15	-1	7,121	-0.01%
2020/02/11	5	33.85	7	33.67	34.00	-2	7,123	-0.03%
2020/02/10	4	32.71	19	33.23	33.05	-15	7,237	-0.21%
2020/02/07	6	33.53	0	0.00	33.35	6	7,243	0.08%
2020/02/06	2	34.00	0	0.00	34.20	2	7,237	0.03%
2020/02/05	0	0.00	9	34.04	33.60	-9	7,244	-0.12%
2020/02/04	7	33.36	2	33.35	33.50	5	7,220	0.07%
2020/02/03	2	32.33	1	32.00	33.00	1	7,249	0.01%
2020/01/31	4	34.43	2	34.10	34.25	2	7,189	0.03%
2020/01/30	10	35.02	0	0.00	34.20	10	7,193	0.14%
2020/01/17	1	37.90	0	0.00	37.80	1	7,229	0.01%
2020/01/16	0	0.00	2	37.60	37.70	-2	7,309	-0.03%
2020/01/14	0	0.00	1	37.35	37.80	-1	7,433	-0.01%
2020/01/13	0	0.00	5	37.41	37.50	-5	7,430	-0.07%
2020/01/10	2	36.60	0	0.00	36.65	2	7,450	0.03%
2020/01/09	0	0.00	1	36.85	36.95	-1	7,461	-0.01%
2020/01/08	5	36.48	25	36.50	36.15	-20	7,466	-0.27%
2020/01/07	5	37.11	3	37.77	37.00	2	7,476	0.03%
2020/01/06	1	38.25	0	0.00	38.20	1	7,443	0.01%
2020/01/03	1	38.20	33	38.48	38.15	-32	7,509	-0.43%
2020/01/02	8	38.64	0	0.00	38.35	8	7,550	0.11%
2019/12/31	1	38.40	0	0.00	38.45	1	7,597	0.01%
2019/12/30	1	38.35	0	0.00	38.35	1	7,685	0.01%
2019/12/27	2	39.30	5	38.80	38.50	-3	7,650	-0.04%
2019/12/23	42	39.39	47	39.68	39.20	-5	7,343	-0.07%
2019/12/20	3	38.95	23	38.97	39.00	-20	6,899	-0.29%
2019/12/19	0	0.00	1	38.35	38.50	-1	6,622	-0.02%
2019/12/18	1	38.15	0	0.00	38.10	1	6,490	0.02%
2019/12/17	18	38.74	8	38.49	38.00	10	6,134	0.16%
2019/12/16	0	0.00	9.1	38.41	39.10	-9.1	5,802	-0.16%
2019/12/13	0	0.00	1	35.90	35.55	-1	5,577	-0.02%
2019/12/12	2	36.90	1	36.55	36.40	1	5,540	0.02%
2019/12/11	0	0.00	1	35.65	35.70	-1	5,287	-0.02%
2019/12/06	0	0.00	1	35.90	35.50	-1	5,434	-0.02%
2019/12/05	3	35.45	6	35.40	35.85	-3	5,489	-0.05%
2019/12/04	5	35.14	2	35.15	35.15	3	5,506	0.05%
2019/12/03	2	35.15	2	35.45	35.45	0	5,542	0.00%
2019/12/02	13	35.33	1	35.25	35.40	12	5,569	0.22%
2019/11/29	1	35.10	0	0.00	35.05	1	5,542	0.02%
2019/11/28	0	0.00	2	35.50	35.35	-2	5,538	-0.04%
2019/11/27	0	0.00	5	36.01	35.90	-5	5,556	-0.09%
2019/11/26	0	0.00	4	35.31	35.20	-4	5,461	-0.07%
2019/11/25	13	35.22	5	35.12	35.00	8	5,473	0.15%
2019/11/22	6	34.83	1	35.00	34.85	5	5,519	0.09%
2019/11/21	3	34.62	3	34.70	34.75	0	5,528	0.00%
2019/11/20	2	34.68	1	34.75	34.75	1	5,526	0.02%
2019/11/19	1	35.10	0	0.00	35.10	1	5,512	0.02%
2019/11/18	0	0.00	3	35.40	35.50	-3	5,514	-0.05%
2019/11/15	0	0.00	2	34.98	34.85	-2	5,509	-0.04%
2019/11/14	4	34.26	0	0.00	34.35	4	5,518	0.07%
2019/11/13	1	35.00	0	0.00	34.95	1	5,520	0.02%
2019/11/12	0	0.00	5	34.95	35.05	-5	5,576	-0.09%
2019/11/11	1	34.95	0	0.00	34.65	1	5,626	0.02%
2019/11/08	22	36.07	0	0.00	35.75	22	5,640	0.39%
2019/11/07	2	35.68	1	35.85	36.10	1	5,692	0.02%
2019/11/06	0	0.00	7	36.94	36.90	-7	5,686	-0.12%
2019/11/05	9	37.73	0	0.00	37.50	9	5,984	0.15%
2019/11/04	10	37.40	6	37.38	37.30	4	6,019	0.07%
2019/11/01	3	37.00	0	0.00	37.30	3	6,039	0.05%
2019/10/31	2	37.18	1	37.30	36.80	1	6,132	0.02%
2019/10/30	6	37.70	3	38.20	37.50	3	6,142	0.05%
2019/10/29	1	37.50	1	38.30	37.50	0	6,135	0.00%
2019/10/28	13	38.19	3	38.00	37.90	10	6,209	0.16%
2019/10/25	1	38.60	2	38.70	38.75	-1	6,201	-0.02%
2019/10/24	0	0.00	3	38.80	39.25	-3	6,162	-0.05%
2019/10/23	5	38.57	10	38.43	38.50	-5	6,182	-0.08%
2019/10/22	8	38.30	3	38.55	38.00	5	6,083	0.08%
2019/10/18	8	38.08	4	38.15	37.90	4	6,115	0.07%
2019/10/17	0	0.00	53	37.93	38.10	-53	6,146	-0.86%
2019/10/16	25	37.54	4	37.89	37.50	21	6,336	0.33%
2019/10/15	8	38.24	0	0.00	37.95	8	6,533	0.12%
2019/10/14	6	38.18	2	38.40	38.25	4	6,572	0.06%
2019/10/09	3	38.25	8	38.20	37.70	-5	6,532	-0.08%
2019/10/08	6	37.93	6	38.16	38.25	0	6,479	0.00%
2019/10/07	2	37.45	0	0.00	37.50	2	6,469	0.03%
2019/10/04	5.1	37.29	2	37.45	36.85	3.1	6,431	0.05%
2019/10/03	0	0.00	5	36.00	36.45	-5	6,430	-0.08%
2019/10/02	0	0.00	2	36.20	36.05	-2	6,775	-0.03%
2019/09/27	10	35.50	1	36.35	35.50	9	6,765	0.13%
2019/09/26	0	0.00	5	37.08	36.70	-5	6,700	-0.07%
2019/09/25	8	36.91	1	36.95	36.65	7	6,722	0.10%
2019/09/24	0	0.00	3	37.75	37.60	-3	6,712	-0.04%
2019/09/23	20	37.83	0	0.00	37.65	20	6,702	0.30%
2019/09/20	0	0.00	15	37.80	37.70	-15	6,702	-0.22%
2019/09/19	24	37.87	5	37.91	37.50	19	6,640	0.29%
2019/09/18	9	38.98	38.1	38.59	38.55	-29.1	6,601	-0.44%
2019/09/17	5	36.96	1	37.25	36.65	4	6,243	0.06%
2019/09/16	5	36.91	0	0.00	37.10	5	6,305	0.08%
2019/09/12	4	37.05	9	37.29	37.05	-5	6,354	-0.08%
2019/09/11	0	0.00	2	36.68	37.25	-2	6,393	-0.03%
2019/09/10	4	36.16	0	0.00	35.85	4	6,314	0.06%
2019/09/09	0	0.00	2	36.73	36.75	-2	6,308	-0.03%
2019/09/06	2	35.70	3	36.33	36.20	-1	6,293	-0.02%
2019/09/05	4	35.64	0	0.00	35.50	4	6,436	0.06%
2019/09/03	1	34.85	1	34.80	34.75	0	6,550	0.00%
2019/08/30	0	0.00	1	34.85	34.75	-1	6,617	-0.02%
2019/08/27	2	34.75	0	0.00	34.40	2	6,781	0.03%
2019/08/26	25	33.60	0	0.00	33.85	25	6,789	0.37%
2019/08/22	1	34.15	0	0.00	34.05	1	6,845	0.01%
2019/08/21	1	34.00	0	0.00	33.95	1	6,878	0.01%
2019/08/20	0	0.00	2	33.85	33.75	-2	6,914	-0.03%
2019/08/19	0	0.00	1	34.20	33.95	-1	6,963	-0.01%
2019/08/16	0.1	34.45	6	34.20	34.20	-5.9	6,984	-0.08%
2019/08/15	1	33.05	0	0.00	33.70	1	7,001	0.01%
2019/08/14	1	33.60	1	33.25	33.25	0	7,095	0.00%
2019/08/13	3	32.53	12	32.54	32.65	-9	7,071	-0.13%
2019/08/12	4	32.75	2	33.05	33.25	2	7,124	0.03%
2019/08/08	2	32.90	3	33.05	32.85	-1	7,143	-0.01%
2019/08/07	16	32.99	1	33.20	33.00	15	7,184	0.21%
2019/08/06	2	35.85	0	0.00	35.85	2	7,017	0.03%
2019/08/02	2	37.00	2	37.10	36.80	0	7,279	0.00%
2019/08/01	4	38.11	0	0.00	37.95	4	7,349	0.05%
2019/07/30	4	38.95	5	39.28	38.75	-1	7,993	-0.01%
2019/07/29	0	0.00	4	40.49	40.10	-4	7,996	-0.05%
2019/07/26	1	40.10	0	0.00	40.25	1	8,005	0.01%
2019/07/25	7	39.96	3	40.22	40.25	4	8,165	0.05%
2019/07/24	1	39.60	0	0.00	39.35	1	8,097	0.01%
2019/07/23	0	0.00	4	39.46	39.50	-4	8,160	-0.05%
2019/07/22	0	0.00	2	39.35	39.25	-2	8,204	-0.02%
2019/07/19	2	39.38	0	0.00	39.15	2	8,258	0.02%
2019/07/18	11	40.42	6	40.83	39.55	5	8,268	0.06%
2019/07/17	9	40.17	13	40.19	40.55	-4	8,135	-0.05%
2019/07/16	2	39.45	11	39.54	39.40	-9	8,035	-0.11%
2019/07/12	9	38.99	2	38.90	38.90	7	8,342	0.08%
2019/07/11	2	39.30	0	0.00	39.20	2	8,562	0.02%
2019/07/10	6	38.77	0	0.00	38.65	6	8,614	0.07%
2019/07/09	1	38.85	28	38.43	38.65	-27	8,828	-0.31%
2019/07/08	42	39.21	2	39.00	39.00	40	9,049	0.44%
2019/07/05	0	0.00	1	37.50	37.50	-1	9,086	-0.01%
2019/07/04	0	0.00	30	37.25	37.10	-30	10,207	-0.29%
2019/07/03	3	36.95	0	0.00	37.00	3	10,571	0.03%
2019/07/02	2	37.20	36	37.36	37.35	-34	10,901	-0.31%
2019/07/01	2	37.15	0	0.00	36.85	2	11,031	0.02%
2019/06/28	1	36.55	0	0.00	36.55	1	11,361	0.01%
2019/06/26	0	0.00	52	36.40	36.80	-52	11,707	-0.44%
2019/06/25	58	37.83	8	37.30	36.75	50	11,834	0.42%
2019/06/24	15	37.35	19	37.24	37.40	-4	11,963	-0.03%
2019/06/21	2	37.45	0	0.00	37.20	2	12,065	0.02%
2019/06/20	2	37.15	5	37.37	37.10	-3	12,189	-0.02%
2019/06/18	4	36.31	3	36.17	36.10	1	12,760	0.01%
2019/06/17	3	37.13	1	36.80	36.50	2	13,098	0.02%
2019/06/14	31	37.00	0	0.00	36.90	31	13,916	0.22%
2019/06/13	4	37.04	12	37.40	36.80	-8	14,624	-0.05%
2019/06/12	20	36.08	0	0.00	36.25	20	14,754	0.14%
2019/06/11	10	35.90	0	0.00	36.00	10	14,900	0.07%
2019/06/04	1	35.00	2	35.35	35.15	-1	14,982	-0.01%
2019/06/03	3	35.08	0	0.00	35.10	3	15,244	0.02%
2019/05/29	0	0.00	1	35.75	35.70	-1	15,399	-0.01%
2019/05/28	21	36.06	1	36.50	36.05	20	15,485	0.13%
2019/05/27	3	35.90	3	35.90	35.80	0	15,658	0.00%
2019/05/22	7	36.60	14	36.39	36.10	-7	16,253	-0.04%
2019/05/21	2	35.75	1	35.25	36.65	1	16,356	0.01%
2019/05/20	11	34.75	3	34.80	34.55	8	16,304	0.05%
2019/05/17	6	34.87	3	35.85	34.55	3	16,364	0.02%
2019/05/16	2	36.48	1	35.55	35.50	1	16,401	0.01%
2019/05/14	4	35.33	17	34.65	35.65	-13	16,506	-0.08%
2019/05/13	3	35.68	2	35.50	35.40	1	16,473	0.01%
2019/05/10	24	37.02	20	36.30	36.45	4	16,462	0.02%
2019/05/09	5	37.96	1	38.15	37.20	4	16,372	0.02%
2019/05/08	2	36.75	5	38.30	37.50	-3	16,549	-0.02%
2019/05/07	31	39.33	26	39.63	39.20	5	16,842	0.03%
2019/05/06	4	42.03	0	0.00	41.50	4	16,539	0.02%
2019/05/03	13	42.92	10	42.75	42.90	3	16,507	0.02%
2019/05/02	86	42.92	23	42.60	43.05	63	16,608	0.38%
2019/04/30	11	41.68	10	41.40	41.80	1	16,598	0.01%
2019/04/26	5	41.50	0	0.00	41.20	5	16,896	0.03%
2019/04/25	6	42.03	1	42.00	42.00	5	17,209	0.03%
2019/04/24	3	43.05	2	42.45	42.45	1	17,234	0.01%
2019/04/23	3	42.82	5	42.40	42.60	-2	17,276	-0.01%
2019/04/22	1	43.30	1	43.40	43.15	0	17,522	0.00%
2019/04/19	0	0.00	3	42.78	42.70	-3	17,712	-0.02%
2019/04/18	4	42.80	5	43.30	42.15	-1	17,796	-0.01%
2019/04/17	5	45.03	26	44.91	44.30	-21	17,877	-0.12%
2019/04/16	0	0.00	3	44.17	44.50	-3	17,684	-0.02%
2019/04/15	8	43.86	10	43.85	43.90	-2	17,630	-0.01%
2019/04/12	11	43.84	4	43.91	43.75	7	17,456	0.04%
2019/04/11	28	43.24	26	43.68	43.00	2	17,228	0.01%
2019/04/10	16	43.75	27	44.26	44.25	-11	16,912	-0.07%
2019/04/09	6	41.73	6	41.73	42.00	0	15,995	0.00%
2019/04/08	1	41.90	31	41.20	40.90	-30	15,740	-0.19%
2019/04/03	17	40.49	24	40.72	40.45	-7	15,536	-0.05%
2019/04/02	12	41.28	10	41.08	40.80	2	15,407	0.01%
2019/04/01	15	40.15	1	40.20	40.15	14	15,066	0.09%
2019/03/29	7	40.04	4	40.05	39.95	3	14,931	0.02%
2019/03/28	11	39.91	1	39.70	39.55	10	14,844	0.07%
2019/03/27	1	39.90	6	40.48	39.85	-5	14,968	-0.03%
2019/03/26	2	39.30	6	39.47	39.20	-4	14,863	-0.03%
2019/03/25	3	39.07	7	39.34	38.85	-4	14,975	-0.03%
2019/03/22	7	41.25	8	41.05	40.60	-1	14,881	-0.01%
2019/03/21	9	40.17	4	40.23	40.10	5	14,527	0.03%
2019/03/20	14	40.56	17	40.22	40.35	-3	14,483	-0.02%
2019/03/19	26	41.58	31	41.25	39.55	-5	14,288	-0.03%
2019/03/18	11	38.80	14	40.09	41.15	-3	13,620	-0.02%
2019/03/15	1	37.50	6	37.50	37.45	-5	13,140	-0.04%
2019/03/14	19	36.82	3	36.75	36.80	16	12,936	0.12%
2019/03/12	3	36.33	4	36.35	36.00	-1	13,193	-0.01%
2019/03/08	1	35.00	4	35.63	36.00	-3	13,536	-0.02%
2019/03/07	11	35.76	11	35.68	35.60	0	14,841	0.00%
2019/03/06	3	37.30	7	37.28	37.25	-4	15,111	-0.03%
2019/03/05	0	0.00	4	37.85	37.50	-4	15,338	-0.03%
2019/03/04	2	37.20	9	37.38	37.90	-7	15,348	-0.05%
2019/02/27	4	36.85	200	36.80	36.80	-196	15,395	-1.27%	大賣/鉅額交易
2019/02/26	8	37.81	6	37.53	37.45	2	15,447	0.01%
2019/02/25	30	38.44	7	38.20	38.00	23	15,655	0.15%
2019/02/22	52	37.39	6	37.08	37.10	46	15,441	0.30%
2019/02/21	53	36.78	3	37.27	36.55	50	15,576	0.32%
2019/02/20	7	37.21	16	37.07	37.00	-9	15,698	-0.06%
2019/02/19	14	36.39	19	36.58	36.55	-5	15,945	-0.03%
2019/02/18	51	35.80	0	0.00	35.90	51	16,167	0.32%
2019/02/15	33	35.69	3	35.50	35.35	30	16,495	0.18%
2019/02/14	25	37.12	8	36.84	36.50	17	17,457	0.10%
2019/02/13	21	36.63	57	36.59	36.20	-36	17,620	-0.20%
2019/02/12	53	37.25	7	37.31	37.10	46	17,598	0.26%
2019/02/11	5	36.67	10	36.63	36.80	-5	17,833	-0.03%
2019/01/30	11	36.70	4.1	36.99	36.55	6.9	17,875	0.04%
2019/01/29	10	36.95	20	37.00	37.00	-10	17,804	-0.06%
2019/01/28	29	37.39	13	37.22	37.95	16	17,508	0.09%
2019/01/25	1	34.75	3.3	34.72	34.80	-2.3	17,053	-0.01%
2019/01/24	3	34.55	7.3	34.50	34.45	-4.3	17,031	-0.03%
2019/01/23	4	34.48	3	34.60	34.50	1	17,032	0.01%
2019/01/22	5	34.22	1	34.50	34.00	4	16,931	0.02%
2019/01/21	18	33.29	10	35.20	34.10	8	16,789	0.05%
2019/01/18	0	0.00	1.4	32.99	32.95	-1.4	16,517	-0.01%
2019/01/17	6	32.74	18	32.69	32.85	-12	16,516	-0.07%
2019/01/16	4	34.00	0	0.00	34.05	4	16,348	0.02%
2019/01/15	1	33.80	22	33.76	33.80	-21	16,294	-0.13%
2019/01/14	33	34.61	2	34.13	33.60	31	16,235	0.19%
2019/01/11	6	34.13	0	0.00	33.60	6	15,993	0.04%
2019/01/10	17	34.66	13	34.77	34.60	4	15,728	0.03%
2019/01/09	19	36.02	2	35.90	35.35	17	15,538	0.11%
2019/01/08	1	37.35	1	37.35	37.00	0	15,237	0.00%
2019/01/07	4	37.09	2	37.20	36.70	2	15,272	0.01%
2019/01/04	5	36.30	8	35.25	36.50	-3	15,269	-0.02%
2019/01/03	8	36.80	2	36.15	36.10	6	15,382	0.04%
2019/01/02	8	36.02	7	35.78	36.10	1	15,459	0.01%
2018/12/28	12	35.44	4	35.33	35.35	8	15,655	0.05%
2018/12/27	1	36.55	1	36.70	36.50	0	15,552	0.00%
2018/12/26	0	0.00	1	36.60	36.20	-1	15,523	-0.01%
2018/12/22	5	36.07	3	36.12	36.00	2	15,442	0.01%
2018/12/21	4	35.80	13	35.91	36.30	-9	15,495	-0.06%
2018/12/20	11	36.34	10	36.09	35.90	1	15,428	0.01%
2018/12/19	2	38.20	1	38.90	38.15	1	15,382	0.01%
2018/12/18	20	38.87	3	38.70	38.80	17	15,267	0.11%
2018/12/17	2	37.83	2	38.00	37.75	0	15,081	0.00%
2018/12/14	4	38.83	5	38.70	38.65	-1	14,964	-0.01%
2018/12/13	3	38.72	5	38.82	38.90	-2	14,878	-0.01%
2018/12/12	3	39.75	1	39.55	39.45	2	14,731	0.01%
2018/12/11	0	0.00	4	39.59	39.15	-4	14,594	-0.03%
2018/12/10	9	40.98	4	39.69	39.50	5	14,454	0.03%
2018/12/07	6	43.37	2	43.30	42.80	4	14,188	0.03%
2018/12/06	14	45.85	8	43.09	42.55	6	14,100	0.04%
2018/12/05	9	46.36	13	46.51	46.45	-4	13,891	-0.03%
2018/12/04	5	47.56	2	46.83	46.35	3	13,879	0.02%
2018/12/03	8	47.00	8	46.62	47.25	0	13,881	0.00%
2018/11/30	152	45.74	146	47.78	45.55	6	13,493	0.04%	大買/大賣/
2018/11/29	22	47.14	17	47.82	47.00	5	12,082	0.04%
2018/11/28	11	44.26	19	44.91	45.30	-8	11,511	-0.07%
2018/11/27	1	42.00	2	41.95	43.15	-1	11,258	-0.01%
2018/11/26	5	41.65	0	0.00	41.40	5	11,163	0.04%
2018/11/23	2	42.70	1	42.25	41.90	1	10,973	0.01%
2018/11/22	18	44.04	27	43.73	42.60	-9	10,822	-0.08%
2018/11/21	2	43.13	13	43.26	43.00	-11	10,409	-0.11%
2018/11/20	13	42.20	12	42.60	42.80	1	10,156	0.01%
2018/11/19	20	42.12	0	0.00	41.85	20	9,861	0.20%
2018/11/16	72	44.04	12	42.73	43.00	60	9,654	0.62%
2018/11/15	11	43.20	11	43.08	42.90	0	9,436	0.00%
2018/11/14	27	44.34	17	44.11	43.00	10	9,140	0.11%
2018/11/13	14	42.65	17	44.32	44.55	-3	8,732	-0.03%
2018/11/12	1	40.05	3	40.82	42.35	-2	7,639	-0.03%
2018/11/09	6.2	39.09	9	38.76	38.50	-2.8	7,419	-0.04%
2018/11/08	8	38.58	21	38.80	39.10	-13	7,418	-0.18%
2018/11/07	0	0.00	2	36.20	37.15	-2	7,128	-0.03%
2018/11/05	6	35.40	6	34.70	34.85	0	7,288	0.00%
2018/11/02	9	35.78	11	35.34	35.70	-2	7,240	-0.03%
2018/10/31	0	0.00	1	33.25	33.60	-1	7,146	-0.01%
2018/10/30	1	32.90	2	32.43	32.70	-1	7,060	-0.01%
2018/10/29	3	31.58	2	31.58	31.70	1	6,981	0.01%
2018/10/26	9	31.51	0	0.00	31.15	9	6,938	0.13%
2018/10/25	2	32.10	2	32.28	31.70	0	6,878	0.00%
2018/10/24	1	34.45	9	34.71	33.40	-8	6,787	-0.12%
2018/10/23	1	33.30	4	33.15	33.00	-3	6,567	-0.05%
2018/10/22	3	32.87	7	33.21	33.80	-4	6,553	-0.06%
2018/10/19	0	0.00	1	32.10	32.20	-1	6,460	-0.02%
2018/10/18	0	0.00	10	31.65	31.65	-10	6,359	-0.16%
2018/10/17	1	31.35	1	31.25	31.10	0	6,306	0.00%
2018/10/16	3	31.75	2	31.83	31.85	1	6,232	0.02%
2018/10/15	1	31.00	2	31.80	32.10	-1	6,185	-0.02%
2018/10/12	7	30.83	4	30.91	31.10	3	6,113	0.05%
2018/10/11	7	30.44	18	30.87	30.40	-11	6,168	-0.18%
2018/10/09	10	34.38	1	34.25	33.75	9	5,982	0.15%
2018/10/08	18	35.67	27	35.04	35.50	-9	5,802	-0.16%
2018/10/05	10	37.98	4	37.26	38.40	6	5,547	0.11%
2018/10/04	34	38.94	1	39.10	39.05	33	5,427	0.61%
2018/10/03	4	39.06	1	39.15	38.90	3	5,353	0.06%
2018/10/02	4	39.79	0	0.00	39.50	4	5,297	0.08%
2018/10/01	0	0.00	2	40.50	39.90	-2	5,281	-0.04%
2018/09/28	3	41.12	0	0.00	40.60	3	5,253	0.06%
2018/09/27	2	42.00	0	0.00	42.20	2	5,235	0.04%
2018/09/26	0	0.00	7	43.33	43.05	-7	5,288	-0.13%
2018/09/25	0	0.00	2	40.33	40.35	-2	5,267	-0.04%
2018/09/21	2	40.00	7	40.40	39.90	-5	5,244	-0.10%
2018/09/20	0	0.00	3	39.65	39.40	-3	5,200	-0.06%
2018/09/19	5	40.12	1	40.20	40.05	4	5,207	0.08%
2018/09/18	1	39.30	7	39.05	38.50	-6	5,175	-0.12%
2018/09/17	0	0.00	5	39.40	39.30	-5	5,159	-0.10%
2018/09/14	2	39.85	6	40.26	40.10	-4	5,128	-0.08%
2018/09/13	0	0.00	4	39.25	39.30	-4	5,096	-0.08%
2018/09/12	8	38.61	2	38.45	39.30	6	5,099	0.12%
2018/09/11	14	38.83	6	38.78	38.80	8	5,147	0.16%
2018/09/10	11	38.84	0	0.00	37.20	11	5,086	0.22%
2018/09/07	3	40.43	4	40.60	39.90	-1	5,012	-0.02%
2018/09/06	1	43.25	0	0.00	42.70	1	4,873	0.02%
2018/09/05	7	43.52	0	0.00	43.45	7	4,887	0.14%
2018/09/04	11	43.76	1	43.75	44.35	10	4,910	0.20%
2018/09/03	8	43.72	0	0.00	43.45	8	4,930	0.16%
2018/08/31	2	44.20	7	44.44	44.60	-5	4,955	-0.10%
2018/08/29	0	0.00	5	44.65	44.65	-5	5,025	-0.10%
2018/08/28	2	44.35	0	0.00	44.40	2	5,106	0.04%
2018/08/27	0	0.00	1	44.10	44.10	-1	5,144	-0.02%
2018/08/24	8	43.67	0	0.00	43.55	8	5,162	0.15%
2018/08/23	2	43.83	4	43.95	44.15	-2	5,221	-0.04%
2018/08/22	2	44.28	6	45.13	44.35	-4	5,244	-0.08%
2018/08/21	5	42.14	0	42.20	42.05	5	5,029	0.10%
2018/08/20	5	42.66	0	0.00	42.10	5	5,034	0.10%
2018/08/17	3	44.10	3.2	43.89	43.20	-0.2	5,033	0.00%
2018/08/16	3	42.67	15	42.40	43.55	-12	5,097	-0.24%
2018/08/15	2	44.13	24	43.22	42.85	-22	5,021	-0.44%
2018/08/14	1	46.25	1	46.05	46.15	0	4,878	0.00%
2018/08/13	3	46.50	5	46.56	47.05	-2	4,842	-0.04%
2018/08/10	4	48.58	13	49.32	47.05	-9	4,764	-0.19%
2018/08/08	2	52.40	3	52.23	52.60	-1	4,743	-0.02%
2018/08/07	3	53.27	0.3	52.60	52.40	2.7	4,823	0.06%
2018/08/06	5	55.02	4	55.20	55.40	1	4,710	0.02%
2018/08/03	0.1	54.40	1	54.60	54.80	-0.9	4,733	-0.02%
2018/08/02	2	54.40	1	54.50	54.00	1	4,757	0.02%
2018/07/31	2	54.90	4	54.43	53.90	-2	4,998	-0.04%
2018/07/27	3	54.00	6	55.10	54.80	-3	5,066	-0.06%
2018/07/26	0	0.00	1	53.30	53.20	-1	5,053	-0.02%
2018/07/25	0	0.00	1	53.50	53.40	-1	5,193	-0.02%
2018/07/23	0	0.00	1	53.70	53.40	-1	5,553	-0.02%
2018/07/19	0	0.00	10	53.70	53.70	-10	5,615	-0.18%
2018/07/18	1	54.00	0	0.00	55.00	1	5,598	0.02%
2018/07/17	2	52.70	1	52.80	52.50	1	5,448	0.02%
2018/07/13	1	51.60	0	0.00	52.80	1	5,476	0.02%
2018/07/10	0	0.00	2	51.60	51.20	-2	5,642	-0.04%
2018/07/06	1	51.80	0	0.00	51.70	1	5,681	0.02%
2018/07/05	10	51.20	5	51.30	51.30	5	5,724	0.09%
2018/07/04	4	51.00	0.1	51.00	50.60	3.9	5,784	0.07%
2018/07/03	2.2	53.88	4	53.70	52.80	-1.8	5,779	-0.03%
2018/07/02	0.1	57.00	0	0.00	56.60	0.1	5,676	0.00%
2018/06/29	0	0.00	2	56.85	56.90	-2	5,851	-0.03%
2018/06/28	6	56.25	2	56.50	55.80	4	6,004	0.07%
2018/06/27	2	57.25	0	0.00	56.90	2	6,064	0.03%
2018/06/26	2	56.40	0	0.00	56.00	2	6,129	0.03%
2018/06/20	32	57.08	1	58.50	56.90	31	6,973	0.44%
2018/06/19	1	59.60	1	59.80	59.00	0	7,225	0.00%
2018/06/15	0	0.00	1	59.30	59.30	-1	7,445	-0.01%
2018/06/14	0	0.00	1	60.40	59.50	-1	7,359	-0.01%
2018/06/13	1	59.80	4	59.75	59.90	-3	7,333	-0.04%
2018/06/12	0	0.00	10	60.00	59.20	-10	7,402	-0.14%
2018/06/11	0	0.00	23	59.80	59.60	-23	7,387	-0.31%
2018/06/07	11	60.90	10	59.70	59.70	1	7,417	0.01%
2018/06/06	1	60.80	0	60.70	60.60	1	7,372	0.01%
2018/06/05	8	59.54	0	0.00	59.90	8	7,306	0.11%
2018/06/04	0	0.00	3	59.10	59.20	-3	7,203	-0.04%
2018/06/01	0.1	58.70	0	0.00	58.50	0.1	7,200	0.00%
2018/05/30	0	0.00	1	58.60	58.50	-1	7,156	-0.01%
2018/05/29	16	58.36	0	0.00	58.30	16	7,114	0.22%
2018/05/24	0	0.00	1	59.00	59.10	-1	7,129	-0.01%
2018/05/23	2	57.35	1	57.50	57.20	1	7,063	0.01%
2018/05/22	3	58.50	0	0.00	58.10	3	7,053	0.04%
2018/05/21	5	59.20	0	0.00	58.70	5	7,088	0.07%
2018/05/18	0	0.00	1	59.40	58.30	-1	7,084	-0.01%
2018/05/17	4	60.93	1	60.50	59.50	3	7,133	0.04%
2018/05/16	13	58.97	12	58.52	58.40	1	6,987	0.01%
2018/05/15	1	58.90	3	58.33	57.80	-2	7,014	-0.03%
2018/05/14	12	56.75	1	57.00	56.80	11	7,104	0.15%
2018/05/10	3	56.67	0	0.00	56.50	3	7,105	0.04%
2018/05/09	0	0.00	10	56.84	56.40	-10	7,127	-0.14%
2018/05/08	19	58.47	6	57.58	57.50	13	7,379	0.18%
2018/05/03	1	58.50	0	0.00	58.10	1	7,256	0.01%
2018/05/02	3	60.07	1	59.40	58.40	2	7,308	0.03%
2018/04/30	19	58.47	3	55.97	60.50	16	7,271	0.22%
2018/04/27	0	0.00	6	56.20	55.00	-6	7,150	-0.08%
2018/04/26	8	59.23	2	60.20	57.40	6	7,033	0.09%
2018/04/25	1	60.60	2	60.70	60.70	-1	6,981	-0.01%
2018/04/23	0	0.00	1	62.20	61.20	-1	7,046	-0.01%
2018/04/20	2	62.05	3	61.87	62.50	-1	7,074	-0.01%
2018/04/19	2	61.65	0	0.00	61.50	2	7,065	0.03%
2018/04/18	0	0.00	16	61.59	61.80	-16	7,038	-0.23%
2018/04/17	2	61.10	2	63.40	61.80	0	7,018	0.00%
2018/04/16	1	62.90	0	0.00	62.10	1	6,974	0.01%
2018/04/13	8	63.93	2	64.10	63.00	6	6,967	0.09%
2018/04/12	1	63.70	1	64.10	63.60	0	7,059	0.00%
2018/04/11	2	64.10	13	64.30	63.70	-11	7,116	-0.15%
2018/04/10	2	65.10	2	65.70	64.50	0	7,222	0.00%
2018/04/09	2	67.30	2	68.65	66.50	0	7,178	0.00%
2018/04/03	8	67.30	1	67.40	67.60	7	7,098	0.10%
2018/04/02	3	68.57	16	68.18	67.30	-13	7,089	-0.18%
2018/03/31	2	67.35	4	67.58	68.10	-2	6,997	-0.03%
2018/03/30	9	67.14	8	67.15	66.30	1	6,861	0.01%
2018/03/29	2	66.65	3	66.73	66.30	-1	6,865	-0.01%
2018/03/28	5	67.06	5	67.38	66.20	0	6,917	0.00%
2018/03/27	18	65.86	6	65.88	67.00	12	7,085	0.17%
2018/03/26	2	63.00	12.2	63.62	63.00	-10.2	6,669	-0.15%
2018/03/23	8.2	64.35	10	64.20	63.90	-1.9	6,718	-0.03%
2018/03/22	17	68.11	10	68.03	66.00	7	6,790	0.10%
2018/03/21	14	64.21	7	67.01	67.60	7	6,851	0.10%
2018/03/20	1	61.80	0	0.00	62.00	1	6,794	0.01%
2018/03/19	13	62.70	1	62.80	62.40	12	6,891	0.17%
2018/03/16	0	0.00	2	62.60	62.30	-2	6,897	-0.03%
2018/03/15	2	61.80	0	0.00	61.80	2	6,835	0.03%
2018/03/14	1	62.50	0	0.00	62.30	1	6,820	0.01%
2018/03/13	0	0.00	3	63.13	63.00	-3	6,827	-0.04%
2018/03/12	1.2	61.60	0	0.00	62.00	1.2	6,802	0.02%
2018/03/09	1	61.20	0	0.00	61.10	1	6,828	0.01%
2018/03/08	0	0.00	3.1	61.17	61.10	-3.1	6,825	-0.05%
2018/03/07	0.1	60.80	1	60.40	60.50	-0.9	6,847	-0.01%
2018/03/05	1	61.00	2.2	60.71	60.50	-1.2	6,887	-0.02%
2018/03/02	4.1	61.11	13	61.08	61.00	-9	6,868	-0.13%
2018/03/01	2.2	60.97	2	61.55	61.40	0.2	6,871	0.00%
2018/02/27	26	61.66	0	0.00	61.00	26	6,895	0.38%
2018/02/26	11	62.01	0	0.00	62.20	11	6,970	0.16%
2018/02/22	0	0.00	2	62.20	62.00	-2	7,022	-0.03%
2018/02/21	1	63.00	1	62.10	63.00	0	7,023	0.00%
2018/02/12	1	60.10	1	60.10	59.90	0	6,981	0.00%
2018/02/09	2	58.50	10	58.70	60.00	-8	7,002	-0.11%
2018/02/08	1	62.50	0	0.00	62.10	1	6,923	0.01%
2018/02/07	5	63.82	0	0.00	63.50	5	6,972	0.07%
2018/02/06	7	66.09	23	66.10	62.30	-16	6,922	-0.23%
2018/02/05	0	0.00	1	69.00	68.60	-1	6,841	-0.01%
2018/02/01	9	71.50	5	71.02	70.50	4	6,928	0.06%
2018/01/31	11	72.85	6	72.65	71.00	5	6,891	0.07%
2018/01/29	1	70.30	0	0.00	70.20	1	6,547	0.02%
2018/01/26	3	69.00	1.3	69.06	69.30	1.8	6,519	0.03%
2018/01/25	0	0.00	1	69.80	68.60	-1	6,529	-0.02%
2018/01/24	0.3	69.50	0	0.00	69.20	0.3	6,512	0.00%
2018/01/23	2	70.00	0	0.00	69.50	2	6,482	0.03%
2018/01/22	0	0.00	3	70.93	71.20	-3	6,471	-0.05%
2018/01/19	0	0.00	1	71.60	71.10	-1	6,489	-0.02%
2018/01/17	5	73.00	6	72.90	73.00	-1	6,488	-0.02%
2018/01/16	0	0.00	1	73.10	72.60	-1	6,478	-0.02%
2018/01/15	10	71.71	0	0.00	71.80	10	6,461	0.15%
2018/01/12	0.3	71.20	0	0.00	71.30	0.3	6,496	0.00%
2018/01/11	3	70.63	0	0.00	70.20	3	6,582	0.05%
2018/01/10	3	71.33	0	0.00	70.80	3	6,671	0.04%
2018/01/09	5	72.82	1	73.00	72.30	4	6,799	0.06%
2018/01/08	12	73.13	2	72.65	72.00	10	6,845	0.15%
2018/01/05	0	0.00	2	75.70	75.20	-2	6,877	-0.03%
2018/01/04	1	76.20	1	75.70	75.60	0	6,877	0.00%
2018/01/03	0	0.00	3	74.40	74.20	-3	6,916	-0.04%