宏達電 (2498)-元大-南屯券商分點個股進出

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
41.60
漲跌
▼0.85
漲幅
-2.00%
成交量
2,656張
產業
上市通信網路類股▼0.62%
1091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－元大-南屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南屯券商分點個股進出
元大-南屯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
2024/05/09	1.1	41.90	0	0.00	41.60	1.1	4,525	0.02%
2024/05/08	1	41.95	2	41.93	42.45	-1	4,553	-0.02%
2024/05/07	2	41.73	2	41.90	42.00	0	4,588	0.00%
2024/05/03	1	42.90	0	0.00	42.85	1	4,605	0.02%
2024/04/29	3	43.40	0	42.75	43.40	3	4,755	0.06%
2024/04/26	2	42.20	4	42.00	42.05	-2	4,783	-0.04%
2024/04/25	4	41.61	0	0.00	41.70	4	4,837	0.08%
2024/04/24	1	42.45	1	42.70	42.40	0	4,880	0.00%
2024/04/22	0	0.00	4	42.00	41.45	-4	5,075	-0.08%
2024/04/19	4.5	42.16	4	41.76	41.45	0.5	5,086	0.01%
2024/04/18	0.1	42.60	6	42.21	43.25	-5.9	5,124	-0.12%
2024/04/17	1.1	43.10	1	43.20	42.80	0.1	5,293	0.00%
2024/04/16	1.4	43.21	0	0.00	42.90	1.4	5,669	0.02%
2024/04/15	1	46.00	1	46.10	45.15	0	6,724	0.00%
2024/04/12	10	46.06	8	46.46	46.05	2	7,381	0.03%
2024/04/11	5.2	46.04	10	46.19	45.55	-4.8	7,361	-0.07%
2024/04/10	3.2	46.74	4	46.51	46.40	-0.9	7,393	-0.01%
2024/04/09	3.1	46.67	3	46.60	46.65	0.1	7,483	0.00%
2024/04/03	1	46.80	0	0.00	47.20	1	7,548	0.01%
2024/04/02	10	47.85	2	47.80	47.50	8	7,602	0.11%
2024/04/01	1	47.85	47	47.99	48.25	-46	7,772	-0.59%
2024/03/29	5	47.68	0	0.00	47.20	5	7,874	0.06%
2024/03/28	3	47.63	3	47.65	47.65	0	8,335	0.00%
2024/03/27	2.1	47.99	2	47.50	47.65	0.1	8,601	0.00%
2024/03/26	6	47.78	6	47.80	47.85	0	8,590	0.00%
2024/03/25	9	48.36	8	48.94	48.00	1	8,579	0.01%
2024/03/22	2	47.10	6.1	46.89	47.45	-4.1	8,472	-0.05%
2024/03/21	1.2	46.64	2	46.90	47.05	-0.8	8,556	-0.01%
2024/03/18	0	0.00	1	45.40	45.80	-1	9,152	-0.01%
2024/03/15	3	45.25	0	0.00	45.15	3	9,180	0.03%
2024/03/14	0	0.00	2	45.75	45.50	-2	9,179	-0.02%
2024/03/13	2	46.27	0	0.00	45.90	2	9,195	0.02%
2024/03/12	1.2	46.49	0	0.00	47.25	1.2	9,209	0.01%
2024/03/11	0	0.00	0.1	46.30	46.20	-0.1	9,198	0.00%
2024/03/08	8.6	45.58	0	0.00	45.90	8.6	9,224	0.09%
2024/03/07	13.1	47.44	6	47.44	47.00	7.1	9,146	0.08%
2024/03/06	11	47.50	9	47.47	47.10	2	9,092	0.02%
2024/03/05	3.1	49.05	1	49.30	48.90	2.1	8,969	0.02%
2024/03/04	2	49.05	7	49.74	49.20	-5	8,958	-0.06%
2024/03/01	2	49.45	2	49.28	48.95	0	8,982	0.00%
2024/02/29	1	48.70	0	0.00	48.75	1	8,985	0.01%
2024/02/27	10	49.19	30	49.84	48.60	-20	9,009	-0.22%
2024/02/26	1	48.75	5	48.55	49.00	-4	8,870	-0.05%
2024/02/23	4	48.94	1	48.60	48.50	3	8,971	0.03%
2024/02/22	0.5	49.25	0	0.00	49.00	0.5	8,973	0.01%
2024/02/21	1	49.45	2.1	49.59	49.55	-1.1	9,009	-0.01%
2024/02/20	1.2	50.09	11	49.25	49.20	-9.8	9,182	-0.11%
2024/02/19	3	50.53	1	50.10	50.00	2	9,162	0.02%
2024/02/16	3	49.67	4	49.71	50.00	-1	9,254	-0.01%
2024/02/05	2	49.45	2	49.10	49.05	0	9,356	0.00%
2024/02/02	2	51.00	1	50.90	50.00	1	9,286	0.01%
2024/02/01	0	0.00	3	50.18	50.70	-3	9,271	-0.03%
2024/01/31	2	49.70	1	49.35	49.10	1	9,321	0.01%
2024/01/30	1	50.40	1	49.60	49.50	0	9,409	0.00%
2024/01/29	7	50.57	1	50.40	50.50	6	9,445	0.06%
2024/01/26	1	50.40	1	50.40	50.00	0	9,673	0.00%
2024/01/25	2	51.35	0	0.00	50.50	2	9,699	0.02%
2024/01/24	0	0.00	5	52.12	51.40	-5	9,681	-0.05%
2024/01/23	0	0.00	1	51.80	51.70	-1	9,628	-0.01%
2024/01/22	2	50.80	2	51.05	51.50	0	9,589	0.00%
2024/01/19	3	50.18	3	50.37	50.30	0	9,606	0.00%
2024/01/18	0	0.00	2	50.25	50.40	-2	9,580	-0.02%
2024/01/17	3	49.43	0	0.00	49.15	3	9,534	0.03%
2024/01/16	3	50.43	0	0.00	50.30	3	9,430	0.03%
2024/01/15	1	51.80	1	51.90	51.30	0	9,357	0.00%
2024/01/12	3	51.97	4	51.68	51.60	-1	9,351	-0.01%
2024/01/11	5	52.26	6	52.25	52.10	-1	9,297	-0.01%
2024/01/10	12	52.94	8	52.36	52.20	4	9,242	0.04%
2024/01/09	373	54.90	65	54.58	54.70	308	8,994	3.42%	大買/鉅額交易
2024/01/08	8	53.09	309.7	52.91	52.90	-301.6	7,866	-3.83%	大賣/鉅額交易
2024/01/05	5.3	49.06	2	48.90	48.90	3.3	7,192	0.05%
2024/01/04	7	49.14	1	48.80	48.65	6	7,219	0.08%
2024/01/03	4.4	49.70	1	49.50	49.40	3.4	7,236	0.05%
2024/01/02	1	52.00	1	50.90	50.70	0	7,178	0.00%
2023/12/27	4	53.25	4.1	52.49	52.10	-0.1	7,194	0.00%
2023/12/26	2	51.90	1	51.40	51.50	1	7,015	0.01%
2023/12/25	12	52.99	8.1	52.76	52.00	3.9	6,901	0.06%
2023/12/22	6	51.32	9	51.27	51.20	-3	6,432	-0.05%
2023/12/21	1	49.05	0	0.00	49.15	1	6,176	0.02%
2023/12/20	4	49.03	6	49.30	49.55	-2	6,172	-0.03%
2023/12/19	1	48.50	5	48.51	48.65	-4	6,148	-0.07%
2023/12/18	10	49.55	6	49.43	49.25	4	6,148	0.07%
2023/12/15	5.1	51.26	6	50.62	50.80	-0.9	6,065	-0.01%
2023/12/14	120	52.04	4	50.20	52.00	116	5,873	1.97%	大買/鉅額交易
2023/12/13	1	48.25	4	48.43	48.30	-3	5,425	-0.06%
2023/12/12	1	48.45	1	48.20	48.30	0	5,435	0.00%
2023/12/11	5	48.93	3	48.78	48.70	2	5,466	0.04%
2023/12/08	2	48.88	10	48.79	48.85	-8	5,475	-0.15%
2023/12/07	1.1	48.98	5	49.25	48.40	-4	5,460	-0.07%
2023/12/06	1.1	49.43	1	48.85	48.90	0.1	5,428	0.00%
2023/12/04	61	49.90	3.1	49.99	49.75	57.9	5,473	1.06%
2023/12/01	4	49.41	3	49.55	49.45	1	5,453	0.02%
2023/11/30	4	50.15	2	49.90	50.20	2	5,414	0.04%
2023/11/29	4	49.89	3	49.72	49.65	1	5,370	0.02%
2023/11/28	3	49.70	1	48.80	50.00	2	5,348	0.04%
2023/11/27	0.1	48.65	1	48.85	48.45	-0.9	5,299	-0.02%
2023/11/24	5	49.78	5	48.96	49.05	0	5,291	0.00%
2023/11/23	14	50.12	4	50.23	50.10	10	5,249	0.19%
2023/11/22	4	49.83	3	49.75	50.00	1	5,226	0.02%
2023/11/21	1	48.90	0.1	49.25	49.30	0.9	5,125	0.02%
2023/11/20	25	49.41	1	49.05	49.15	24	5,091	0.47%
2023/11/17	6	49.64	0	0.00	49.45	6	5,037	0.12%
2023/11/16	0	47.80	0	0.00	48.15	0	4,841	0.00%
2023/11/15	5	48.20	3	47.85	48.00	2	4,817	0.04%
2023/11/14	6	47.28	6.2	47.14	47.20	-0.2	4,728	0.00%
2023/11/13	7	46.59	6	46.40	46.75	1	4,668	0.02%
2023/11/10	2	45.98	1	45.85	45.90	1	4,645	0.02%
2023/11/09	2	46.90	0.1	46.95	46.30	1.9	4,668	0.04%
2023/11/08	1	46.10	1.1	46.53	47.40	-0.1	4,731	0.00%
2023/11/07	1	45.85	0.1	46.15	46.05	0.9	4,652	0.02%
2023/11/06	5	47.92	6	47.98	48.10	-1	4,602	-0.02%
2023/11/03	14	47.57	14.3	47.62	47.40	-0.3	4,549	-0.01%
2023/10/31	2.7	44.67	1	44.90	44.10	1.7	4,598	0.04%
2023/10/30	1	46.40	1	46.70	45.75	0	4,807	0.00%
2023/10/27	1.1	46.40	1	46.00	46.00	0.1	4,872	0.00%
2023/10/26	0.2	45.52	2	45.45	45.15	-1.9	4,880	-0.04%
2023/10/25	2	46.58	5	46.43	46.60	-3	4,945	-0.06%
2023/10/24	1	45.50	1	45.45	45.70	0	5,041	0.00%
2023/10/20	3	45.52	2	45.15	45.70	1	5,146	0.02%
2023/10/19	3	45.97	4	45.55	45.85	-1	5,182	-0.02%
2023/10/18	0	46.05	2	47.15	46.60	-2	5,274	-0.04%
2023/10/17	8	50.01	5	48.42	48.10	3	5,172	0.06%
2023/10/16	2	49.50	2	49.05	49.05	0	5,121	0.00%
2023/10/13	1	49.75	1	49.70	50.10	0	5,240	0.00%
2023/10/12	1	50.10	3	50.00	50.30	-2	5,366	-0.04%
2023/10/06	1	50.10	3	49.83	49.65	-2	5,673	-0.04%
2023/10/05	5	50.18	6	49.96	50.30	-1	6,014	-0.02%
2023/10/04	1	47.15	1	47.40	47.45	0	6,175	0.00%
2023/10/02	1	48.75	1	49.00	49.10	0	6,297	0.00%
2023/09/28	0	0.00	0	48.65	48.10	0	6,410	0.00%
2023/09/27	3	48.77	2	48.60	48.60	1	6,431	0.02%
2023/09/26	1	48.65	0	0.00	48.65	1	6,496	0.02%
2023/09/25	4	49.61	1	49.55	49.45	3	6,506	0.05%
2023/09/22	6	48.88	3	48.82	49.65	3	6,536	0.05%
2023/09/21	3	48.68	2	48.60	48.45	1	6,600	0.02%
2023/09/20	2	49.50	2	49.48	49.20	0	6,605	0.00%
2023/09/19	0	0.00	1	50.30	49.45	-1	6,662	-0.02%
2023/09/15	0	0.00	1	50.60	50.40	-1	6,888	-0.01%
2023/09/14	4	50.55	2	50.75	50.90	2	6,926	0.03%
2023/09/12	1	49.25	1	49.70	49.80	0	7,080	0.00%
2023/09/11	0	0.00	1	49.50	49.30	-1	7,089	-0.01%
2023/09/08	1	50.40	1	50.50	50.10	0	7,114	0.00%
2023/09/07	2	51.55	1	51.40	51.00	1	7,133	0.01%
2023/09/06	3	52.37	4	52.00	51.80	-1	7,155	-0.01%
2023/09/04	0	0.00	1	52.70	52.70	-1	7,287	-0.01%
2023/08/30	6	52.25	6	52.27	52.50	0	8,030	0.00%
2023/08/29	9	51.57	0	0.00	51.80	9	8,139	0.11%
2023/08/28	0	0.00	9	50.30	50.40	-9	8,214	-0.11%
2023/08/25	2	51.30	1	51.10	51.10	1	8,264	0.01%
2023/08/24	1	51.30	0	0.00	51.10	1	8,394	0.01%
2023/08/23	0	51.20	0	0.00	51.50	0	8,696	0.00%
2023/08/22	4	51.63	3	50.77	50.70	1	8,767	0.01%
2023/08/21	1	51.20	0	0.00	51.20	1	8,833	0.01%
2023/08/17	2	50.55	1	50.70	51.00	1	8,893	0.01%
2023/08/16	0	0.00	2	50.00	50.40	-2	8,956	-0.02%
2023/08/15	0.1	49.80	2	49.70	50.00	-1.9	8,958	-0.02%
2023/08/14	1	49.55	33	49.15	49.10	-32	9,137	-0.35%
2023/08/11	0	0.00	2	50.55	50.10	-2	9,121	-0.02%
2023/08/10	3	51.07	4	50.40	50.50	-1	9,128	-0.01%
2023/08/09	4	51.80	4	52.10	51.90	0	9,074	0.00%
2023/08/08	6	52.13	10	51.86	51.90	-4	9,086	-0.04%
2023/08/07	3	50.57	3	51.47	52.30	0	9,133	0.00%
2023/08/04	5	51.56	5	51.80	51.10	0	9,024	0.00%
2023/08/02	18	53.73	17	53.12	52.50	1	8,926	0.01%
2023/08/01	10	55.98	4	55.75	55.60	6	8,713	0.07%
2023/07/31	3	56.20	13	56.23	55.80	-10	8,672	-0.12%
2023/07/28	12	56.03	0	0.00	56.00	12	8,619	0.14%
2023/07/27	2	55.90	23	56.70	57.20	-21	8,602	-0.24%
2023/07/26	2	55.75	6	56.13	55.50	-4	8,529	-0.05%
2023/07/25	24	56.00	4	55.70	55.70	20	8,563	0.23%
2023/07/24	10	56.60	3	56.87	56.30	7	8,609	0.08%
2023/07/21	9	57.12	14	57.06	57.80	-5	8,621	-0.06%
2023/07/20	3	56.47	6	56.28	57.00	-3	8,657	-0.03%
2023/07/19	7	56.70	8	56.11	55.60	-1	8,690	-0.01%
2023/07/18	12	57.95	10	57.47	56.70	2	8,788	0.02%
2023/07/17	12	58.03	9	58.29	58.50	3	8,914	0.03%
2023/07/14	11	59.05	8	58.78	58.80	3	8,991	0.03%
2023/07/13	9	59.03	29.1	58.80	58.40	-20.1	8,953	-0.22%
2023/07/12	35	59.10	41	58.38	57.70	-6	8,770	-0.07%
2023/07/11	5	57.84	6	57.82	58.00	-1	8,506	-0.01%
2023/07/10	7.1	55.96	1	55.40	55.30	6.1	8,312	0.07%
2023/07/07	7	56.53	5	56.10	55.90	2	8,305	0.02%
2023/07/06	4	57.08	5	57.40	56.80	-1	8,385	-0.01%
2023/07/05	8	57.15	0	0.00	56.80	8	8,668	0.09%
2023/07/04	0.1	57.10	0	0.00	57.20	0.1	9,133	0.00%
2023/07/03	10.1	57.58	3	57.43	57.10	7.1	9,220	0.08%
2023/06/30	3	56.90	5	57.08	57.10	-2	9,320	-0.02%
2023/06/29	4	57.48	8	57.14	57.00	-4	9,382	-0.04%
2023/06/28	11.1	56.47	3	56.67	56.40	8.1	9,417	0.09%
2023/06/27	5	57.02	0	0.00	56.40	5	9,657	0.05%
2023/06/26	0	0.00	3	57.40	57.40	-3	9,898	-0.03%
2023/06/21	8	58.45	0	0.00	58.70	8	10,018	0.08%
2023/06/20	3	58.80	0	0.00	58.70	3	9,944	0.03%
2023/06/19	2.3	58.91	0	0.00	58.90	2.3	10,023	0.02%
2023/06/16	40	60.50	7	60.30	60.50	33	10,044	0.33%
2023/06/15	1	60.40	1	60.70	60.20	0	10,095	0.00%
2023/06/14	1	60.30	12	60.33	60.20	-11	10,260	-0.11%
2023/06/13	5	61.06	9	61.20	61.00	-4	10,510	-0.04%
2023/06/12	2	60.00	2	60.25	60.20	0	10,964	0.00%
2023/06/09	11	60.88	5	60.86	60.40	6	11,189	0.05%
2023/06/08	4.3	60.89	1	61.10	60.40	3.3	11,507	0.03%
2023/06/07	8	61.64	5.2	61.82	62.00	2.9	11,855	0.02%
2023/06/06	15.2	61.56	11	61.74	61.00	4.2	12,463	0.03%
2023/06/05	6	64.50	13	64.51	63.60	-7	12,483	-0.06%
2023/06/02	6	62.95	6	63.07	62.90	0	12,292	0.00%
2023/06/01	4	62.25	9	62.31	62.40	-5	12,408	-0.04%
2023/05/31	6	62.10	7	62.01	61.80	-1	12,681	-0.01%
2023/05/30	5	61.58	7	61.80	61.80	-2	13,018	-0.02%
2023/05/29	36	61.84	43.5	61.37	61.50	-7.5	13,433	-0.06%
2023/05/26	4.3	59.42	4	58.35	58.40	0.3	13,751	0.00%
2023/05/25	14	60.02	12	60.08	59.40	2	14,297	0.01%
2023/05/24	6	59.57	16	59.44	59.60	-10	14,541	-0.07%
2023/05/23	13	60.33	6	60.03	60.10	7	15,234	0.05%
2023/05/22	10	59.68	14.5	59.97	60.30	-4.5	15,543	-0.03%
2023/05/19	10.1	58.98	6	58.95	59.00	4.1	15,668	0.03%
2023/05/18	20.4	59.24	10	59.52	58.90	10.4	15,860	0.07%
2023/05/17	4	57.98	9	58.30	58.40	-5	16,248	-0.03%
2023/05/16	3	57.30	5	57.58	57.60	-2	16,400	-0.01%
2023/05/15	2	56.60	2	56.80	56.60	0	16,607	0.00%
2023/05/12	3	56.37	4	56.23	57.20	-1	17,142	-0.01%
2023/05/11	6.5	57.49	9	56.76	56.00	-2.5	17,695	-0.01%
2023/05/10	3	56.77	3	57.33	57.50	0	18,116	0.00%
2023/05/09	4	57.53	4	56.55	56.80	0	18,824	0.00%
2023/05/08	6	57.57	4	57.63	57.40	2	19,949	0.01%
2023/05/05	4	56.93	7	57.21	57.30	-3	21,816	-0.01%
2023/05/04	9	56.76	5	56.78	56.80	4	22,378	0.02%
2023/05/03	3	56.70	30	56.43	56.50	-27	22,607	-0.12%
2023/05/02	23	57.05	25	57.37	57.50	-2	22,964	-0.01%
2023/04/28	2	57.00	3	57.40	56.70	-1	23,193	0.00%
2023/04/27	6	56.63	16	56.50	56.20	-10	23,205	-0.04%
2023/04/26	16	55.90	5	56.04	56.50	11	23,243	0.05%
2023/04/25	17	56.56	4	56.50	55.90	13	23,544	0.06%
2023/04/24	5.1	58.38	6	58.08	58.00	-0.9	23,797	0.00%
2023/04/21	17	58.43	38	59.53	58.10	-21	23,910	-0.09%
2023/04/20	10	60.35	19	60.69	59.60	-9	23,913	-0.04%
2023/04/19	16	62.31	7	61.89	61.70	9	23,949	0.04%
2023/04/18	11	64.03	9	64.31	63.30	2	24,001	0.01%
2023/04/17	5	64.82	9	64.80	64.60	-4	24,530	-0.02%
2023/04/14	6	64.32	7.1	64.30	64.30	-1.1	24,969	0.00%
2023/04/13	2	64.00	0	0.00	63.70	2	25,245	0.01%
2023/04/12	1	64.80	5	64.70	64.70	-4	25,380	-0.02%
2023/04/11	24	65.24	13	64.83	64.30	11	25,460	0.04%
2023/04/10	10	64.91	10.5	64.95	65.20	-0.5	25,447	0.00%
2023/04/07	30	64.76	17	64.12	64.10	13	25,252	0.05%
2023/04/06	3	62.87	10.5	63.29	63.60	-7.5	24,885	-0.03%
2023/03/31	7	62.17	5	62.56	62.60	2	24,950	0.01%
2023/03/30	4	62.15	11	61.76	62.00	-7	25,029	-0.03%
2023/03/29	6	61.55	13	61.96	61.60	-7	25,176	-0.03%
2023/03/28	17.5	62.37	5.8	62.09	61.70	11.7	25,355	0.05%
2023/03/27	14	64.14	14	64.17	63.60	0	25,215	0.00%
2023/03/24	6	63.65	10	63.78	63.00	-4	25,157	-0.02%
2023/03/23	10	63.17	14	63.16	63.10	-4	25,160	-0.02%
2023/03/22	8	63.30	10	63.37	63.30	-2	25,290	-0.01%
2023/03/21	17.2	63.14	24	63.18	62.70	-6.8	25,422	-0.03%
2023/03/20	12	62.48	10	62.66	63.20	2	25,545	0.01%
2023/03/17	7	62.11	6	61.93	62.20	1	25,901	0.00%
2023/03/16	20	61.42	17	61.31	61.10	3	26,237	0.01%
2023/03/15	42	63.35	28	63.24	63.00	14	26,537	0.05%
2023/03/14	28	63.14	12.1	62.96	62.50	15.9	26,978	0.06%
2023/03/13	22.1	61.26	62	61.42	62.60	-39.9	27,719	-0.14%
2023/03/10	33	62.29	4	62.40	62.60	29	28,235	0.10%
2023/03/09	45	65.50	74.7	65.37	64.40	-29.7	29,472	-0.10%
2023/03/08	37.5	63.88	17	63.73	63.40	20.5	29,774	0.07%
2023/03/07	17.1	65.47	11	65.17	64.90	6.1	29,637	0.02%
2023/03/06	9.3	64.26	11	64.85	64.80	-1.7	29,643	-0.01%
2023/03/03	12.1	64.38	10	64.11	63.60	2.1	29,568	0.01%
2023/03/02	27	65.30	9	64.84	64.80	18	29,462	0.06%
2023/03/01	31	66.95	48	66.82	66.10	-17	29,189	-0.06%
2023/02/24	52	66.75	1,019	66.00	65.40	-967	28,773	-3.36%	大賣/鉅額交易
2023/02/23	35	66.80	50	67.07	66.70	-15	28,439	-0.05%
2023/02/22	18	64.96	9.5	65.03	64.60	8.5	28,059	0.03%
2023/02/21	52	67.45	64	67.67	66.70	-12	27,948	-0.04%
2023/02/20	7	66.30	21	66.68	66.90	-14	27,536	-0.05%
2023/02/17	27.5	65.40	18	65.59	65.80	9.5	27,439	0.03%
2023/02/16	9	65.46	66	65.57	65.60	-57	27,622	-0.21%
2023/02/15	122	63.80	59	64.19	64.50	63	27,729	0.23%	大買/
2023/02/14	3	65.53	9	65.84	65.50	-6	27,359	-0.02%
2023/02/13	11	65.66	11	65.97	65.20	0	27,496	0.00%
2023/02/10	44.6	66.14	23	66.42	65.50	21.6	27,637	0.08%
2023/02/09	19	66.74	44	66.84	67.70	-25	27,428	-0.09%
2023/02/08	28	66.43	33	66.38	66.30	-5	27,527	-0.02%
2023/02/07	85.2	66.67	39	66.60	66.10	46.2	27,519	0.17%
2023/02/06	102	66.81	66	67.17	68.70	36	27,040	0.13%	大買/
2023/02/03	251.2	67.48	186	68.33	65.10	65.2	26,040	0.25%	大買/大賣/
2023/02/02	114	65.23	112	66.13	66.90	2	24,490	0.01%	大買/大賣/
2023/02/01	32	61.03	25	60.80	60.90	7	24,173	0.03%
2023/01/31	19	60.78	32.1	60.39	60.80	-13.1	24,234	-0.05%
2023/01/30	34	59.24	31	58.97	59.50	3	24,065	0.01%
2023/01/17	4	57.13	2	57.20	57.20	2	24,033	0.01%
2023/01/16	10	57.39	7	57.36	57.20	3	24,166	0.01%
2023/01/13	29	58.78	34.1	57.94	57.30	-5.1	24,282	-0.02%
2023/01/12	19.1	59.77	13	59.98	59.50	6.1	24,235	0.03%
2023/01/11	4	59.33	15	59.32	59.00	-11	24,121	-0.05%
2023/01/10	9	59.00	13.1	58.91	58.80	-4.1	24,312	-0.02%
2023/01/09	27	59.24	39	59.27	58.70	-12	24,559	-0.05%
2023/01/06	14	58.95	8	58.78	58.50	6	24,854	0.02%
2023/01/05	30	59.71	36	59.16	58.70	-6	25,296	-0.02%
2023/01/04	41	58.90	21	58.90	58.80	20	25,241	0.08%
2023/01/03	25	57.91	39.2	58.02	58.10	-14.2	25,223	-0.06%
2022/12/30	13	56.61	4	56.43	55.70	9	25,198	0.04%
2022/12/29	5	55.46	7	55.31	55.70	-2	25,355	-0.01%
2022/12/28	20	56.73	12	56.21	55.70	8	25,989	0.03%
2022/12/27	10	56.82	7	56.60	57.10	3	26,174	0.01%
2022/12/26	5	55.62	4	55.70	55.70	1	26,380	0.00%
2022/12/23	8	55.15	9	55.07	55.00	-1	26,855	0.00%
2022/12/22	33.1	56.31	15	56.05	55.40	18.1	27,133	0.07%
2022/12/21	4	55.95	5	55.00	55.80	-1	27,737	0.00%
2022/12/20	13	56.25	6	55.90	54.40	7	28,192	0.02%
2022/12/19	6	57.15	9	56.79	56.40	-3	28,938	-0.01%
2022/12/16	11	57.60	11	57.63	57.20	0	29,573	0.00%
2022/12/15	19	58.78	9	58.40	58.20	10	30,474	0.03%
2022/12/14	14	58.26	14.6	58.36	58.40	-0.6	31,185	0.00%
2022/12/13	12.8	59.47	7	59.03	58.40	5.8	31,538	0.02%
2022/12/12	17	59.13	10	59.61	58.90	7	31,888	0.02%
2022/12/09	27	60.00	13	59.77	59.40	14	31,984	0.04%
2022/12/08	27	59.59	34	59.69	59.90	-7	31,994	-0.02%
2022/12/07	209	58.82	7	59.43	58.00	202	32,125	0.63%	大買/鉅額交易
2022/12/06	199	59.99	49	60.81	59.90	150	32,225	0.47%	大買/鉅額交易
2022/12/05	303	60.72	60	60.64	60.40	243	32,529	0.75%	大買/鉅額交易
2022/12/02	55.1	58.24	41.1	58.23	59.10	14	31,931	0.04%
2022/12/01	348.1	59.08	92.3	59.03	57.80	255.9	31,833	0.80%	大買/鉅額交易
2022/11/30	33	55.12	54	56.03	57.60	-21	31,310	-0.07%
2022/11/29	3	51.30	7	51.71	52.40	-4	31,608	-0.01%
2022/11/28	22	51.85	9	51.62	51.50	13	33,714	0.04%
2022/11/25	4	53.22	2	53.80	52.70	2	34,360	0.01%
2022/11/24	6	53.02	14	53.47	53.40	-8	35,383	-0.02%
2022/11/23	3	52.63	5	52.50	52.40	-2	35,608	-0.01%
2022/11/22	13	52.75	13	52.94	52.80	0	35,980	0.00%
2022/11/21	17	53.13	4	52.80	52.80	13	37,064	0.04%
2022/11/18	5	54.20	2	54.95	53.40	3	37,282	0.01%
2022/11/17	4	54.73	6.5	55.03	54.70	-2.5	38,061	-0.01%
2022/11/16	38	54.58	24	54.69	54.50	14	38,499	0.04%
2022/11/15	6	53.65	6	53.95	54.30	0	38,967	0.00%
2022/11/14	1	53.50	24	53.95	54.30	-23	39,829	-0.06%
2022/11/11	19	53.05	16	52.85	52.40	3	40,889	0.01%
2022/11/10	23	53.21	7	53.37	52.70	16	41,712	0.04%
2022/11/09	8	52.78	22	52.92	53.40	-14	42,307	-0.03%
2022/11/08	24	52.99	36	53.26	51.80	-12	43,100	-0.03%
2022/11/07	29	53.18	27	53.00	52.50	2	43,801	0.00%
2022/11/04	26	53.07	35	53.42	53.50	-9	44,700	-0.02%
2022/11/03	19	51.76	19	51.84	52.70	0	44,986	0.00%
2022/11/02	20	50.59	14	50.65	50.50	6	45,218	0.01%
2022/11/01	5	50.34	6	50.67	50.90	-1	46,009	0.00%
2022/10/31	5	50.11	19	50.06	50.50	-14	46,929	-0.03%
2022/10/28	20	49.03	8	48.63	48.30	12	48,686	0.02%
2022/10/27	3	49.04	32	49.32	50.30	-29	49,722	-0.06%
2022/10/26	6	49.11	10	49.67	48.40	-4	50,392	-0.01%
2022/10/25	9	49.66	0	0.00	49.05	9	51,129	0.02%
2022/10/24	9	49.88	7	50.44	49.65	2	52,478	0.00%
2022/10/21	12	49.98	8	50.34	49.25	4	54,504	0.01%
2022/10/20	7	50.96	87	50.65	51.00	-80	55,537	-0.14%
2022/10/19	20.1	52.17	26	52.71	51.70	-5.9	56,959	-0.01%
2022/10/18	28	52.39	34	53.20	52.00	-6	58,860	-0.01%
2022/10/17	15	50.40	14	50.82	52.50	1	62,994	0.00%
2022/10/14	21.3	51.77	19	52.12	51.70	2.3	65,525	0.00%
2022/10/13	38	50.81	42	49.76	49.05	-4	66,365	-0.01%
2022/10/12	87	52.08	89	51.58	53.00	-2	66,666	0.00%
2022/10/11	66	52.63	20	52.31	51.60	46	67,341	0.07%
2022/10/07	24	55.86	20	56.26	55.90	4	67,859	0.01%
2022/10/06	27	55.41	34	55.64	56.50	-7	69,128	-0.01%
2022/10/05	38	56.06	23	56.93	55.00	15	70,843	0.02%
2022/10/04	46.4	56.01	29	55.90	55.90	17.4	71,871	0.02%
2022/10/03	7	53.96	2	53.85	54.30	5	72,857	0.01%
2022/09/30	24	51.97	51	51.70	54.80	-27	75,063	-0.04%
2022/09/29	17	52.81	47	53.55	53.30	-30	77,665	-0.04%
2022/09/28	45	54.02	30	53.42	52.00	15	81,115	0.02%
2022/09/27	78	55.64	69	55.93	56.60	9	82,606	0.01%
2022/09/26	74	58.13	110	57.10	56.00	-36	83,725	-0.04%	大賣/
2022/09/23	120	62.36	115	60.89	60.80	5	84,788	0.01%	大買/大賣/
2022/09/22	76	63.55	65	63.69	62.70	11	85,208	0.01%
2022/09/21	86.1	63.95	115	63.52	64.50	-28.9	85,680	-0.03%	大賣/
2022/09/20	151	62.82	81.3	62.67	62.80	69.7	87,623	0.08%	大買/
2022/09/19	117	61.36	216	62.24	61.30	-99	87,693	-0.11%	大買/大賣/
2022/09/16	12	61.45	11	61.73	61.20	1	87,845	0.00%
2022/09/15	63	61.77	52	62.58	61.30	11	88,657	0.01%
2022/09/14	35	61.40	28	62.29	62.60	7	89,958	0.01%
2022/09/13	99	63.88	95	63.30	62.20	4	89,566	0.00%
2022/09/12	158	63.71	187	63.20	63.30	-29	89,038	-0.03%	大買/大賣/
2022/09/08	20	60.93	10	61.06	60.80	10	88,042	0.01%
2022/09/07	62	60.35	59	60.34	60.40	3	87,776	0.00%
2022/09/06	118.7	62.62	114	61.59	60.10	4.7	87,085	0.01%	大買/大賣/
2022/09/05	134.5	64.27	107	64.66	63.40	27.5	86,076	0.03%	大買/大賣/
2022/09/02	190	62.25	286.3	63.39	63.90	-96.3	84,883	-0.11%	大買/大賣/
2022/09/01	176.2	61.17	142	60.50	60.20	34.2	82,647	0.04%	大買/大賣/
2022/08/31	66	61.63	102	61.44	62.30	-36	81,807	-0.04%	大賣/
2022/08/30	66	59.51	56	59.72	59.10	10	80,656	0.01%
2022/08/29	30	58.76	28	59.15	58.70	2	80,251	0.00%
2022/08/26	168.1	61.99	176	62.41	61.60	-7.9	79,833	-0.01%	大買/大賣/
2022/08/25	20	60.73	13	60.98	61.00	7	78,831	0.01%
2022/08/24	89	60.06	85	59.47	59.50	4	78,464	0.01%
2022/08/23	53	60.50	50	60.52	60.20	3	77,650	0.00%
2022/08/22	149	62.32	131.1	62.74	61.00	18	77,073	0.02%	大買/大賣/
2022/08/19	135	64.50	136	64.79	63.90	-1	76,527	0.00%	大買/大賣/
2022/08/18	179.3	64.91	109	65.31	64.20	70.3	75,462	0.09%	大買/大賣/
2022/08/17	92.6	64.15	185	64.54	65.50	-92.5	74,055	-0.12%	大賣/
2022/08/16	165	64.02	168	63.40	62.50	-3	72,978	0.00%	大買/大賣/
2022/08/15	259	63.04	271	62.85	64.50	-12	72,200	-0.02%	大買/大賣/
2022/08/12	261	63.94	237	63.95	63.20	24	71,105	0.03%	大買/大賣/
2022/08/11	169	63.33	202	63.59	63.80	-33	70,103	-0.05%	大買/大賣/
2022/08/10	161	60.67	160	60.75	62.00	1	69,002	0.00%	大買/大賣/
2022/08/09	245.9	59.86	213	59.67	59.70	32.9	68,156	0.05%	大買/大賣/
2022/08/08	75.1	59.13	78	59.39	60.40	-2.9	67,502	0.00%
2022/08/05	152	59.60	188	60.32	62.00	-36	66,539	-0.05%	大買/大賣/
2022/08/04	232.1	60.90	182	60.25	58.30	50.1	65,593	0.08%	大買/大賣/
2022/08/03	183	65.28	187	65.39	63.30	-4	63,697	-0.01%	大買/大賣/
2022/08/02	168	64.55	114.3	64.46	64.30	53.7	62,596	0.09%	大買/大賣/
2022/08/01	103.3	65.73	83	65.98	65.80	20.3	61,911	0.03%	大買/
2022/07/29	291	65.67	272	66.15	65.10	19	61,030	0.03%	大買/大賣/
2022/07/28	367	66.39	362.7	66.65	65.40	4.3	59,645	0.01%	大買/大賣/
2022/07/27	122	64.00	113	64.10	64.70	9	57,530	0.02%	大買/大賣/
2022/07/26	327	66.48	304.2	65.15	64.20	22.8	56,412	0.04%	大買/大賣/
2022/07/25	370	65.34	373	65.74	66.60	-3	55,233	-0.01%	大買/大賣/
2022/07/22	553.2	67.23	461	67.31	64.70	92.2	53,167	0.17%	大買/大賣/
2022/07/21	185	62.08	288	63.29	65.60	-103	48,899	-0.21%	大買/大賣/鉅額交易
2022/07/20	145.8	59.90	163.1	60.14	59.70	-17.3	46,099	-0.04%	大買/大賣/
2022/07/19	115	59.38	107	58.22	58.10	8	44,897	0.02%	大買/大賣/
2022/07/18	265	60.10	225	60.39	59.10	40	44,100	0.09%	大買/大賣/
2022/07/15	312	60.11	237	60.45	58.90	75	42,995	0.17%	大買/大賣/
2022/07/14	251.1	59.35	315	59.49	60.70	-63.9	42,083	-0.15%	大買/大賣/
2022/07/13	385	60.20	363	60.49	58.40	22	40,525	0.05%	大買/大賣/
2022/07/12	227.1	59.22	201	59.82	57.60	26.1	38,521	0.07%	大買/大賣/
2022/07/11	250	59.96	180	60.42	60.90	70	36,860	0.19%	大買/大賣/
2022/07/08	560	61.09	649	61.35	60.50	-89	35,597	-0.25%	大買/大賣/
2022/07/07	194	58.94	330	59.94	61.70	-136	33,181	-0.41%	大買/大賣/鉅額交易
2022/07/06	445	59.84	332	59.82	56.90	113	30,092	0.38%	大買/大賣/鉅額交易
2022/07/05	201.1	58.74	247	59.20	60.70	-45.9	26,355	-0.17%	大買/大賣/
2022/07/04	107	51.99	136	52.18	55.20	-29	24,146	-0.12%	大買/大賣/
2022/07/01	184.2	50.66	161.1	50.30	50.20	23.1	22,541	0.10%	大買/大賣/
2022/06/30	91.5	49.50	200.1	49.49	48.90	-108.6	20,532	-0.53%	大賣/鉅額交易
2022/06/29	425	53.38	288	53.00	52.00	137	19,418	0.71%	大買/大賣/鉅額交易
2022/06/28	265	58.76	227.2	58.50	57.70	37.9	17,930	0.21%	大買/大賣/
2022/06/27	83	56.77	94	56.94	57.80	-11	15,291	-0.07%
2022/06/24	52	51.23	74	51.36	52.60	-22	14,754	-0.15%
2022/06/23	130	49.05	93	48.47	47.90	37	14,113	0.26%	大買/
2022/06/22	240	48.12	198.1	48.42	49.70	42	13,272	0.32%	大買/大賣/
2022/06/21	2	43.05	3	44.47	46.30	-1	11,791	-0.01%
2022/06/20	2	43.25	2	43.18	42.10	0	11,763	0.00%
2022/06/17	0	0.00	5	44.41	44.00	-5	11,742	-0.04%
2022/06/16	7	46.22	7	46.65	45.05	0	11,870	0.00%
2022/06/15	1	45.85	3	45.80	45.75	-2	11,921	-0.02%
2022/06/14	3	45.60	3	46.20	46.45	0	12,146	0.00%
2022/06/13	0	0.00	6	45.69	45.60	-6	12,401	-0.05%
2022/06/10	2	47.43	15	47.50	47.40	-13	12,611	-0.10%
2022/06/09	3	48.10	1	48.25	48.20	2	12,786	0.02%
2022/06/08	5	48.05	9	48.70	48.05	-4	13,083	-0.03%
2022/06/07	1	48.85	2	48.53	48.15	-1	13,501	-0.01%
2022/06/06	4	49.34	1	49.00	49.00	3	13,971	0.02%
2022/06/02	22	50.13	8	50.57	49.25	14	14,489	0.10%
2022/06/01	13	50.01	16.3	50.11	49.55	-3.3	14,792	-0.02%
2022/05/31	17	49.45	19	49.16	50.00	-2	15,290	-0.01%
2022/05/30	0	0.00	18.1	47.95	48.15	-18.1	16,732	-0.11%
2022/05/27	7	47.83	0	0.00	47.05	7	17,646	0.04%
2022/05/24	1	46.20	0	0.00	45.95	1	18,678	0.01%
2022/05/23	0	0.00	4	47.61	47.30	-4	18,733	-0.02%
2022/05/20	3	46.70	5	47.20	47.00	-2	19,058	-0.01%
2022/05/19	6	46.05	1	46.30	46.70	5	19,154	0.03%
2022/05/18	19	47.13	9	46.74	47.20	10	19,316	0.05%
2022/05/17	8	47.03	0	0.00	47.20	8	19,454	0.04%
2022/05/13	1	46.05	1	46.00	45.90	0	19,998	0.00%
2022/05/12	0	45.70	7	45.31	44.95	-7	20,310	-0.03%
2022/05/11	0	45.80	3	45.93	46.15	-3	20,437	-0.01%
2022/05/10	2	46.13	7	45.82	46.45	-5	20,644	-0.02%
2022/05/09	11	47.90	8	46.99	45.65	3	21,260	0.01%
2022/05/06	5	49.82	5	49.56	49.95	0	21,534	0.00%
2022/05/05	20	50.98	18.3	50.70	51.00	1.7	22,316	0.01%
2022/05/04	0	0.00	5	49.20	49.30	-5	22,796	-0.02%
2022/05/03	13	48.07	14	48.10	48.45	-1	23,723	0.00%
2022/04/29	8.1	50.21	8	50.09	47.60	0.1	24,171	0.00%
2022/04/28	2	48.92	11	49.00	48.60	-9	24,509	-0.04%
2022/04/27	3	47.90	3	48.20	48.60	0	24,884	0.00%
2022/04/26	4	49.15	7.5	49.58	49.80	-3.5	25,059	-0.01%
2022/04/25	0.1	48.96	2	48.93	48.75	-2	25,311	-0.01%
2022/04/22	2	51.01	8	51.60	51.10	-6	25,912	-0.02%
2022/04/21	1	51.62	4	52.68	53.00	-3	26,781	-0.01%
2022/04/20	3	53.20	3	53.40	53.10	0	27,371	0.00%
2022/04/19	2	53.55	0	0.00	53.20	2	28,103	0.01%
2022/04/18	2	53.25	0	54.50	53.20	2	29,264	0.01%
2022/04/15	2.1	54.30	4.1	54.33	54.20	-2.1	29,725	-0.01%
2022/04/14	1	56.21	5	56.60	56.10	-4	30,518	-0.01%
2022/04/13	8	56.26	5	56.42	56.60	3	31,079	0.01%
2022/04/12	5	55.00	3	54.00	54.00	2	31,573	0.01%
2022/04/11	0	54.28	1.1	54.39	54.00	-1	32,647	0.00%
2022/04/08	4	56.55	4	56.70	56.70	0	33,380	0.00%
2022/04/07	8	58.18	7	57.83	55.70	1	33,765	0.00%
2022/04/06	1	59.20	0	0.00	58.80	1	34,281	0.00%
2022/04/01	5	59.16	5	59.06	60.00	0	35,009	0.00%
2022/03/31	35	59.94	8	60.53	59.20	27	35,554	0.08%
2022/03/30	15	61.07	25	60.96	60.30	-10	37,297	-0.03%
2022/03/29	2	59.80	4	59.90	59.80	-2	38,605	-0.01%
2022/03/28	3.1	58.64	1	59.11	59.70	2.1	40,366	0.01%
2022/03/25	29	60.24	7.3	59.68	59.30	21.7	41,209	0.05%
2022/03/24	20	60.60	13	60.67	61.80	7	42,122	0.02%
2022/03/23	7	59.90	32	60.05	59.70	-25	42,768	-0.06%
2022/03/22	49.3	59.06	16	58.70	59.30	33.3	43,683	0.08%
2022/03/21	42	59.14	46	60.23	58.50	-4	44,434	-0.01%
2022/03/18	13	58.49	15	58.65	58.50	-2	44,939	0.00%
2022/03/17	12	58.26	5.1	58.32	58.60	7	45,225	0.02%
2022/03/16	5	55.80	21	55.89	56.20	-16	45,677	-0.03%
2022/03/15	11.7	56.10	13	56.05	55.60	-1.3	46,642	0.00%
2022/03/14	13	57.65	13	57.96	57.70	0	47,603	0.00%
2022/03/11	9	57.54	4	57.48	57.80	5	49,421	0.01%
2022/03/10	8.6	58.38	9	58.39	58.10	-0.4	50,458	0.00%
2022/03/09	20.1	56.65	26	56.13	56.10	-5.9	52,280	-0.01%
2022/03/08	77	58.65	88.1	59.74	56.80	-11.1	53,122	-0.02%
2022/03/07	21	61.92	18	60.86	60.10	3	53,870	0.01%
2022/03/04	104	64.53	126	64.66	64.30	-22	54,730	-0.04%	大買/大賣/
2022/03/03	235	68.25	136	68.29	65.40	99	55,378	0.18%	大買/大賣/
2022/03/02	31	63.50	50	63.55	66.90	-19	55,289	-0.03%
2022/03/01	6	59.57	35	59.71	60.90	-29	56,108	-0.05%
2022/02/25	40	58.38	55.3	59.03	57.90	-15.3	56,859	-0.03%
2022/02/24	22	58.92	66	58.92	57.70	-44	58,297	-0.08%
2022/02/23	9	61.98	14	62.21	62.10	-5	58,653	-0.01%
2022/02/22	35.3	61.98	40.5	62.48	61.50	-5.2	61,135	-0.01%
2022/02/21	8	64.98	8	64.75	64.40	0	62,116	0.00%
2022/02/18	7	64.39	11	65.09	65.80	-4	64,354	-0.01%
2022/02/17	1	65.00	124	64.97	65.20	-123	66,364	-0.19%	大賣/鉅額交易
2022/02/16	22	64.80	25.1	64.74	64.40	-3.1	69,945	0.00%
2022/02/15	26	64.22	15	64.41	63.00	11	72,472	0.02%
2022/02/14	53	64.56	74	64.51	63.90	-21	72,684	-0.03%
2022/02/11	22	67.94	16	68.07	68.30	6	72,541	0.01%
2022/02/10	35.1	68.24	42	67.76	67.70	-6.9	72,614	-0.01%
2022/02/09	41	68.56	40	68.66	67.90	1	72,466	0.00%
2022/02/08	40	66.42	28	66.43	66.90	12	71,804	0.02%
2022/02/07	25	63.89	25.8	63.09	67.00	-0.8	71,431	0.00%
2022/01/26	22	64.06	55	63.86	63.80	-33	70,997	-0.05%
2022/01/25	68.3	65.45	79	63.73	62.60	-10.7	70,780	-0.02%
2022/01/24	57	67.37	53	67.48	67.00	4	70,115	0.01%
2022/01/21	57	69.87	60.2	69.32	69.10	-3.2	69,798	0.00%
2022/01/20	79.2	69.26	79.2	69.11	69.20	0	69,315	0.00%
2022/01/19	51	69.39	114	69.25	69.90	-63	69,702	-0.09%	大賣/
2022/01/18	25.2	70.62	23	70.60	70.50	2.2	70,003	0.00%
2022/01/17	121.2	71.11	81.2	71.49	70.60	40	72,127	0.06%	大買/
2022/01/14	101.5	68.70	58.3	68.74	69.00	43.1	75,490	0.06%	大買/
2022/01/13	151	71.13	101	71.67	71.00	50	76,728	0.07%	大買/大賣/
2022/01/12	59	72.64	82	72.99	72.00	-23	76,617	-0.03%
2022/01/11	101.5	75.60	61.3	74.72	72.30	40.1	76,497	0.05%	大買/
2022/01/10	28.2	78.60	29.1	78.76	79.60	-0.9	75,611	0.00%
2022/01/07	126.8	80.06	102.3	78.76	78.00	24.5	75,101	0.03%	大買/大賣/
2022/01/06	69.3	81.15	81	81.12	82.00	-11.7	74,186	-0.02%
2022/01/05	111.2	83.54	59.1	83.47	81.60	52.1	73,565	0.07%	大買/
2022/01/04	236.7	86.38	169	87.16	84.60	67.7	72,904	0.09%	大買/大賣/
2022/01/03	47	85.50	78	86.09	86.00	-31	71,769	-0.04%
2021/12/30	56.2	84.47	35	84.53	84.80	21.2	70,921	0.03%
2021/12/29	50	83.86	125	84.23	85.80	-75	70,467	-0.11%	大賣/
2021/12/28	62.1	84.09	101.1	84.96	83.00	-39	69,792	-0.06%	大賣/
2021/12/27	97	86.22	42.1	86.58	85.60	54.9	69,030	0.08%
2021/12/24	277	87.68	344	87.87	86.40	-67	68,493	-0.10%	大買/大賣/
2021/12/23	346.7	87.05	268.2	86.64	87.10	78.6	66,633	0.12%	大買/大賣/
2021/12/22	325	86.22	300.2	86.17	83.80	24.8	65,222	0.04%	大買/大賣/
2021/12/21	166	83.71	136	84.00	83.00	30	63,397	0.05%	大買/大賣/
2021/12/20	118.1	83.37	176	83.31	84.90	-57.9	62,609	-0.09%	大買/大賣/
2021/12/17	160	81.65	413	82.00	80.80	-253	61,374	-0.41%	大買/大賣/鉅額交易
2021/12/16	526	82.60	224.1	82.33	83.30	302	60,439	0.50%	大買/大賣/鉅額交易
2021/12/15	24	77.45	59	79.09	80.10	-35	59,346	-0.06%
2021/12/14	71	77.73	44	76.12	75.70	27	58,582	0.05%
2021/12/13	116	80.83	204.1	81.20	80.10	-88.1	57,890	-0.15%	大買/大賣/
2021/12/10	61.1	81.19	48	81.15	80.70	13.1	57,413	0.02%
2021/12/09	86.3	82.29	139.5	82.16	81.30	-53.2	56,784	-0.09%	大賣/
2021/12/08	164	83.70	115.4	84.45	81.30	48.6	55,622	0.09%	大買/大賣/
2021/12/07	219.2	86.97	213.1	87.00	84.00	6.1	54,330	0.01%	大買/大賣/
2021/12/06	265.1	84.62	263	85.22	86.10	2.1	52,273	0.00%	大買/大賣/
2021/12/03	332.1	86.42	438.1	84.13	85.20	-106	50,932	-0.21%	大買/大賣/鉅額交易
2021/12/02	414.2	82.38	463	83.06	80.20	-48.8	48,676	-0.10%	大買/大賣/
2021/12/01	276.3	82.53	151	80.99	83.40	125.3	47,284	0.26%	大買/大賣/鉅額交易
2021/11/30	155.1	80.07	98	80.26	77.50	57.1	45,911	0.12%	大買/
2021/11/29	65	74.90	68.1	75.05	78.00	-3.1	44,541	-0.01%
2021/11/26	178.4	79.15	148.1	78.78	77.80	30.3	43,241	0.07%	大買/大賣/
2021/11/25	212.4	82.64	222.1	82.42	81.00	-9.7	41,666	-0.02%	大買/大賣/
2021/11/24	74.1	79.81	74	79.88	79.40	0.1	39,840	0.00%
2021/11/23	200.6	80.64	196.8	79.27	78.40	3.8	38,800	0.01%	大買/大賣/
2021/11/22	252.1	88.07	170	87.60	86.70	82.1	36,977	0.22%	大買/大賣/
2021/11/19	300.7	88.54	296.2	88.72	87.60	4.5	35,950	0.01%	大買/大賣/
2021/11/18	228.2	86.38	354.3	86.54	86.10	-126.2	33,342	-0.38%	大買/大賣/鉅額交易
2021/11/17	297.2	86.38	164	85.37	87.50	133.2	31,980	0.42%	大買/大賣/鉅額交易
2021/11/16	268.8	88.31	226.6	88.22	82.10	42.2	29,613	0.14%	大買/大賣/
2021/11/15	333.7	93.11	373.5	93.41	90.90	-39.8	27,416	-0.15%	大買/大賣/
2021/11/12	178.3	87.26	142.5	88.00	90.90	35.8	23,622	0.15%	大買/大賣/
2021/11/11	31.2	83.51	62	87.41	82.70	-30.8	20,738	-0.15%
2021/11/10	10.2	84.43	9	87.48	89.60	1.2	20,223	0.01%
2021/11/09	22.2	82.07	5	83.94	81.50	17.2	19,998	0.09%
2021/11/08	4	71.35	17	76.62	77.00	-13	19,674	-0.07%
2021/11/05	3	66.90	4.5	67.59	70.00	-1.5	19,478	-0.01%
2021/11/04	44	71.70	3	71.53	67.00	41	19,373	0.21%
2021/11/03	15.5	66.87	24.4	65.21	71.20	-8.9	19,313	-0.05%
2021/11/02	24	71.86	20	68.56	68.20	4	18,997	0.02%
2021/11/01	30.6	70.05	60.3	71.98	72.10	-29.7	18,681	-0.16%
2021/10/29	159	62.33	6	63.44	65.60	153	18,466	0.83%	大買/鉅額交易
2021/10/28	19.1	59.45	26.9	59.12	59.70	-7.8	18,452	-0.04%
2021/10/27	85.6	60.50	25.3	60.20	60.00	60.4	18,184	0.33%
2021/10/26	18.5	54.46	67.1	55.14	58.30	-48.6	17,528	-0.28%
2021/10/25	218.9	52.90	242.5	52.86	53.00	-23.6	16,933	-0.14%	大買/大賣/
2021/10/22	220.2	51.80	199.6	52.04	52.50	20.6	14,480	0.14%	大買/大賣/
2021/10/21	58.5	47.34	125.1	47.18	48.25	-66.6	10,349	-0.64%	大賣/
2021/10/20	35	41.22	168	41.48	43.90	-133	8,083	-1.65%	大賣/鉅額交易
2021/10/19	13	39.58	15	39.07	39.95	-2	7,487	-0.03%
2021/10/18	5	38.27	9	38.05	38.40	-4	6,797	-0.06%
2021/10/15	2	34.70	0	0.00	34.95	2	6,498	0.03%
2021/10/14	2	34.40	0	0.00	34.05	2	6,485	0.03%
2021/10/13	0	34.20	0	0.00	33.95	0	6,504	0.00%
2021/10/08	0	0.00	2	35.05	34.85	-2	6,549	-0.03%
2021/10/07	12	35.73	0.3	35.60	35.95	11.7	6,559	0.18%
2021/10/06	10	34.75	10	34.55	34.95	0	6,606	0.00%
2021/10/05	1.1	34.61	0	0.00	35.00	1.1	6,642	0.02%
2021/10/04	1.2	33.96	1	34.05	33.95	0.2	6,662	0.00%
2021/10/01	7.2	35.77	25	36.08	34.90	-17.8	6,716	-0.27%
2021/09/29	3	37.23	0	0.00	36.65	3	6,833	0.04%
2021/09/28	4	38.45	0	0.00	38.35	4	6,804	0.06%
2021/09/27	2	38.93	12.1	38.63	37.85	-10.1	6,787	-0.15%
2021/09/22	5.1	36.15	2	36.65	36.15	3.1	6,928	0.04%
2021/09/17	5	37.55	0	0.00	37.40	5	7,059	0.07%
2021/09/16	43.1	37.33	43.1	37.34	38.40	0	6,981	0.00%
2021/09/15	0.1	36.35	1	36.50	36.15	-0.9	6,894	-0.01%
2021/09/14	1	37.55	3	37.22	36.90	-2	6,957	-0.03%
2021/09/13	56	35.53	60.7	36.35	37.85	-4.7	6,938	-0.07%
2021/09/08	2	34.90	0	0.00	34.40	2	7,245	0.03%
2021/09/07	4	34.70	0	0.00	34.70	4	7,448	0.05%
2021/09/06	0.1	35.41	6	35.48	35.30	-5.9	7,824	-0.08%
2021/09/03	6	35.90	0	0.00	36.00	6	8,170	0.07%
2021/09/02	40	36.35	40	35.45	35.55	0	8,282	0.00%
2021/09/01	0	0.00	1	36.05	36.05	-1	8,516	-0.01%
2021/08/31	10	35.60	0	0.00	35.55	10	8,541	0.12%
2021/08/30	10	35.50	0	0.00	35.85	10	8,652	0.12%
2021/08/26	13.1	35.54	0	0.00	35.15	13.1	8,741	0.15%
2021/08/25	0	0.00	3	35.80	35.75	-3	8,821	-0.03%
2021/08/23	0	0.00	1	35.35	35.50	-1	9,076	-0.01%
2021/08/19	5.2	35.67	16	35.19	34.65	-10.8	9,207	-0.12%
2021/08/18	16	35.85	0	0.00	36.10	16	9,247	0.17%
2021/08/17	8	35.75	0	0.00	35.35	8	9,273	0.09%
2021/08/16	12.2	36.52	0	0.00	36.40	12.2	9,332	0.13%
2021/08/13	1	36.95	0	0.00	37.00	1	9,400	0.01%
2021/08/11	0.2	38.60	6	37.65	37.80	-5.8	9,679	-0.06%
2021/08/10	3	39.03	3	39.25	38.90	0	9,767	0.00%
2021/08/09	7.1	38.66	1	39.40	38.60	6.1	9,968	0.06%
2021/08/06	0	0.00	2.1	42.07	40.35	-2.1	10,073	-0.02%
2021/08/05	0	0.00	23	41.77	41.90	-23	10,230	-0.22%
2021/08/04	0.1	41.95	9	41.53	41.55	-8.9	10,568	-0.08%
2021/08/03	0	0.00	12	40.88	41.45	-12	10,726	-0.11%
2021/08/02	3	39.85	6.1	39.64	39.95	-3.1	10,541	-0.03%
2021/07/30	2.1	39.08	0	0.00	39.25	2.1	10,549	0.02%
2021/07/29	0	0.00	0.1	38.10	37.90	-0.1	10,492	0.00%
2021/07/28	2.1	35.22	0	0.00	35.35	2.1	10,650	0.02%
2021/07/27	2	37.80	16	37.29	36.75	-14	11,139	-0.13%
2021/07/26	15	38.00	0.6	38.00	38.00	14.4	11,536	0.13%
2021/07/23	0	0.00	3	37.50	37.20	-3	11,968	-0.03%
2021/07/22	0	0.00	4	36.96	36.80	-4	12,402	-0.03%
2021/07/21	5.1	36.36	0	0.00	36.45	5.1	12,772	0.04%
2021/07/20	3.2	36.75	0	0.00	36.85	3.2	13,624	0.02%
2021/07/19	3	37.50	2	37.60	37.50	1	14,204	0.01%
2021/07/16	1	37.60	0	0.00	37.60	1	14,660	0.01%
2021/07/15	2	37.15	12	37.74	38.05	-10	15,033	-0.07%
2021/07/14	1.1	36.78	0	0.00	36.60	1.1	15,345	0.01%
2021/07/13	1	37.90	2	38.45	37.40	-1	16,141	-0.01%
2021/07/12	2	37.95	0	0.00	37.80	2	16,954	0.01%
2021/07/09	0.1	37.70	0	0.00	37.80	0.1	17,653	0.00%
2021/07/08	2	38.20	0	0.00	37.95	2	17,835	0.01%
2021/07/07	0	0.00	35	38.26	38.15	-35	18,004	-0.19%
2021/07/06	4	38.58	8	38.45	38.30	-4	18,135	-0.02%
2021/07/05	10	39.55	5	39.30	39.75	5	18,084	0.03%
2021/07/01	13.1	38.71	3	39.05	38.45	10.1	18,302	0.06%
2021/06/30	2	39.20	10	39.39	39.30	-8	18,294	-0.04%
2021/06/29	36.1	39.61	7.5	40.50	39.20	28.6	18,468	0.15%
2021/06/28	8	41.70	40	41.32	41.05	-32	18,540	-0.17%
2021/06/25	5.5	41.00	4	41.19	40.50	1.5	18,401	0.01%
2021/06/24	0	0.00	21	40.80	40.85	-21	18,544	-0.11%
2021/06/23	3	40.17	4.1	40.39	40.80	-1	18,455	-0.01%
2021/06/22	7	40.69	5	40.64	39.50	2	18,352	0.01%
2021/06/21	17.1	40.50	17	39.93	40.35	0.1	18,246	0.00%
2021/06/18	10	41.26	4	40.93	39.95	6	18,080	0.03%
2021/06/17	14	40.09	2.1	40.45	40.60	11.9	17,986	0.07%
2021/06/16	3	41.22	9	40.64	40.10	-6	17,926	-0.03%
2021/06/15	78	40.95	73	41.12	41.95	5	17,718	0.03%
2021/06/11	2	39.90	9.1	39.52	40.00	-7.1	17,336	-0.04%
2021/06/10	2	37.05	4	37.38	38.15	-2	17,007	-0.01%
2021/06/09	32	36.61	2	37.40	37.20	30	16,904	0.18%
2021/06/07	3	35.87	14	35.66	35.85	-11	16,735	-0.07%
2021/06/04	0.1	37.00	1	36.80	36.65	-0.9	16,664	-0.01%
2021/06/03	8	37.00	1	37.00	37.25	7	16,671	0.04%
2021/06/02	1	36.60	2	37.10	36.40	-1	16,689	-0.01%
2021/06/01	4	38.08	2	37.58	37.25	2	16,592	0.01%
2021/05/31	2	36.85	1	36.75	37.05	1	16,440	0.01%
2021/05/27	0	0.00	2	36.15	36.20	-2	16,365	-0.01%
2021/05/26	0.3	35.36	1	35.85	35.75	-0.7	16,338	0.00%
2021/05/25	2	35.53	0	0.00	35.50	2	16,250	0.01%
2021/05/24	2	35.90	2.5	35.57	35.25	-0.5	16,189	0.00%
2021/05/21	2	34.93	11	34.84	34.65	-9	16,131	-0.06%
2021/05/20	12	34.40	12	34.53	33.70	0	16,144	0.00%
2021/05/19	16.1	33.91	1	34.20	34.25	15.1	15,972	0.09%
2021/05/18	6	33.24	7.2	33.71	34.25	-1.2	15,837	-0.01%
2021/05/17	2.4	33.04	16	31.80	32.10	-13.6	15,722	-0.09%
2021/05/14	2	35.63	8	34.61	34.50	-6	15,490	-0.04%
2021/05/13	12	36.30	3	35.52	35.05	9	15,242	0.06%
2021/05/12	9	37.58	7	36.46	36.25	2	14,940	0.01%
2021/05/11	3.2	38.37	9	38.39	38.00	-5.8	14,462	-0.04%
2021/05/10	1	40.55	10	40.55	40.55	-9	14,152	-0.06%
2021/05/07	17	40.56	7.1	40.38	40.50	9.9	14,117	0.07%
2021/05/06	14	39.38	12	40.10	39.65	2	13,953	0.01%
2021/05/05	20	40.21	4	39.89	39.45	16	13,762	0.12%
2021/05/04	14.1	40.50	27	40.32	40.60	-12.9	13,491	-0.10%
2021/05/03	79.1	42.09	55.8	42.05	42.15	23.3	12,947	0.18%
2021/04/29	5.1	42.64	14	42.27	41.60	-8.9	12,558	-0.07%
2021/04/28	12.1	43.91	6	43.78	43.10	6.1	12,112	0.05%
2021/04/27	78	43.28	54	43.62	43.15	24	11,739	0.20%
2021/04/26	21.5	44.23	17	44.61	44.70	4.5	11,342	0.04%
2021/04/23	20	40.19	24	40.12	41.80	-4	10,462	-0.04%
2021/04/22	17	39.13	18.2	38.52	38.00	-1.2	9,884	-0.01%
2021/04/21	2.2	41.05	10.1	41.09	40.60	-7.9	9,433	-0.08%
2021/04/20	27.1	39.37	9	39.15	39.95	18.1	9,050	0.20%
2021/04/19	84.3	40.72	50	40.59	40.10	34.3	8,710	0.39%
2021/04/16	49	38.38	49	38.79	39.45	0	7,903	0.00%
2021/04/15	23.1	35.45	10	35.37	35.90	13.1	7,040	0.19%
2021/04/14	6	32.80	13	32.78	32.65	-7	6,352	-0.11%
2021/04/13	4	33.43	15	33.34	33.10	-11	6,203	-0.18%
2021/04/12	11	32.60	20	32.53	32.80	-9	5,987	-0.15%
2021/04/09	0	0.00	10	31.47	31.50	-10	5,789	-0.17%
2021/04/08	0	31.75	0	0.00	31.45	0	5,763	0.00%
2021/04/07	23	31.89	11	31.94	31.45	12	5,728	0.21%
2021/04/06	0	31.10	1	31.05	30.95	-1	5,545	-0.02%
2021/04/01	3	31.35	1	31.15	31.20	2	5,507	0.04%
2021/03/31	4	30.55	4.1	30.63	30.85	-0.1	5,291	0.00%
2021/03/30	0	0.00	1	29.50	29.70	-1	5,047	-0.02%
2021/03/29	13	29.82	4	29.61	29.70	9	5,032	0.18%
2021/03/25	0.1	29.10	5	29.11	28.90	-5	4,959	-0.10%
2021/03/22	18	29.28	1	29.15	29.20	17	5,117	0.33%
2021/03/19	2	28.90	18	28.64	29.10	-16	5,107	-0.31%
2021/03/18	1	28.50	0	0.00	28.55	1	5,078	0.02%
2021/03/16	1	28.90	0	0.00	28.80	1	5,284	0.02%
2021/03/12	1	28.85	0	0.00	28.75	1	5,570	0.02%
2021/03/11	0	0.00	3	28.80	29.00	-3	5,683	-0.05%
2021/03/10	1	28.60	0	0.00	28.50	1	5,756	0.02%
2021/03/09	2	27.90	0	0.00	28.05	2	5,996	0.03%
2021/03/08	1	28.00	1	28.00	28.10	0	6,033	0.00%
2021/03/04	3	28.67	0	0.00	28.80	3	6,133	0.05%
2021/03/03	0	0.00	3	29.20	29.30	-3	6,148	-0.05%
2021/03/02	2.1	28.70	0	0.00	28.60	2.1	6,130	0.03%
2021/02/26	1	28.85	0	0.00	29.00	1	6,252	0.02%
2021/02/25	0	28.98	11	29.06	29.15	-11	6,251	-0.18%
2021/02/23	2.1	29.05	0	0.00	29.05	2.1	6,537	0.03%
2021/02/22	1	29.30	5	29.10	29.35	-4	6,546	-0.06%
2021/02/17	1	28.30	5	28.30	28.55	-4	6,536	-0.06%
2021/02/05	2	27.95	2	28.10	28.00	0	6,498	0.00%
2021/02/04	2	28.33	0	0.00	28.15	2	6,480	0.03%
2021/02/01	5	28.00	0	0.00	28.00	5	6,638	0.08%
2021/01/28	2	27.83	0	0.00	28.00	2	6,538	0.03%
2021/01/27	2	27.98	0	0.00	28.20	2	6,506	0.03%
2021/01/26	2	28.15	0	0.00	28.00	2	6,491	0.03%
2021/01/25	3	28.10	0	28.50	28.25	3	6,474	0.05%
2021/01/22	2	27.88	0	0.00	27.85	2	6,458	0.03%
2021/01/20	6	28.29	8	28.35	28.30	-2	6,375	-0.03%
2021/01/19	2	29.15	0	0.00	29.15	2	6,314	0.03%
2021/01/15	1	29.40	4	29.50	29.80	-3	6,253	-0.05%
2021/01/14	0	30.15	1	30.40	30.10	-1	6,205	-0.02%
2021/01/13	1	29.50	8	29.86	29.75	-7	6,175	-0.11%
2021/01/12	0	0.00	2	29.90	29.40	-2	6,141	-0.03%
2021/01/11	1	29.80	11	30.06	30.10	-10	6,098	-0.16%
2021/01/07	1	29.90	5	30.30	29.95	-4	5,996	-0.07%
2021/01/06	11.1	30.10	0	0.00	30.00	11.1	5,955	0.19%
2021/01/05	3	31.03	5	30.85	30.85	-2	5,853	-0.03%
2020/12/29	0	0.00	4	31.50	31.30	-4	5,781	-0.07%
2020/12/28	1	31.05	4	31.26	31.20	-3	5,705	-0.05%
2020/12/25	4	30.74	3	30.82	30.55	1	5,630	0.02%
2020/12/24	2	30.55	0	0.00	30.30	2	5,600	0.04%
2020/12/22	0	0.00	1	30.05	30.05	-1	5,630	-0.02%
2020/12/18	3	31.90	0	0.00	31.35	3	5,590	0.05%
2020/12/16	0	0.00	1	30.85	31.25	-1	5,463	-0.02%
2020/12/15	0	0.00	5	30.55	30.55	-5	5,455	-0.09%
2020/12/14	2	31.50	0	0.00	31.45	2	5,418	0.04%
2020/12/11	0	0.00	25	31.21	30.90	-25	5,397	-0.46%
2020/12/10	16	31.79	0	32.75	31.60	16	5,361	0.30%
2020/12/09	10	32.30	7	32.06	32.45	3	5,222	0.06%
2020/12/08	1	31.95	1	32.70	31.80	0	5,085	0.00%
2020/12/07	1	31.79	0	0.00	31.70	1	5,005	0.02%
2020/12/04	1	31.40	2	31.28	31.30	-1	4,944	-0.02%
2020/12/03	6	32.72	14	31.98	32.05	-8	4,829	-0.17%
2020/12/02	0	0.00	5	31.45	31.50	-5	4,736	-0.11%
2020/11/30	0	0.00	7	31.30	31.30	-7	4,715	-0.15%
2020/11/27	0	0.00	31	31.07	31.00	-31	4,718	-0.66%
2020/11/25	1	31.15	7	30.89	30.60	-6	4,826	-0.12%
2020/11/24	1	30.15	0	0.00	30.10	1	4,702	0.02%
2020/11/23	0	0.00	1	30.30	30.25	-1	4,833	-0.02%
2020/11/20	2	30.00	29	30.42	30.45	-27	4,811	-0.56%
2020/11/18	1	29.20	3.1	29.19	29.40	-2.1	4,566	-0.04%
2020/11/13	1	28.55	0	0.00	28.60	1	4,612	0.02%
2020/11/12	1	28.95	0	0.00	28.80	1	4,618	0.02%
2020/11/11	1	29.15	0	0.00	29.15	1	4,650	0.02%
2020/11/10	0	0.00	1	29.15	29.30	-1	4,643	-0.02%
2020/11/06	0	29.05	0	0.00	28.80	0	4,597	0.00%
2020/11/03	0	0.00	2	28.65	28.65	-2	4,771	-0.04%
2020/11/02	1	28.45	1	28.50	28.40	0	4,922	0.00%
2020/10/29	1	28.80	3	28.70	28.80	-2	5,076	-0.04%
2020/10/27	3	29.38	1	29.50	29.25	2	5,119	0.04%
2020/10/26	0	0.00	2	28.93	28.90	-2	5,106	-0.04%
2020/10/23	1	28.65	0	0.00	28.75	1	5,166	0.02%
2020/10/22	2	28.80	0	0.00	28.70	2	5,302	0.04%
2020/10/21	1	28.85	0	0.00	28.75	1	5,398	0.02%
2020/10/19	1	28.90	0	0.00	28.80	1	5,572	0.02%
2020/10/14	0	0.00	1	29.60	29.45	-1	5,784	-0.02%
2020/10/08	1	29.40	1	29.65	29.20	0	6,003	0.00%
2020/10/06	0	0.00	2	29.10	29.00	-2	6,028	-0.03%
2020/10/05	0	0.00	2	28.85	28.90	-2	6,176	-0.03%
2020/09/30	2	28.65	0	0.00	28.60	2	6,314	0.03%
2020/09/25	1	27.85	0	0.00	28.35	1	6,782	0.01%
2020/09/24	3	28.77	0	0.00	28.35	3	6,839	0.04%
2020/09/23	2	29.35	0	0.00	29.30	2	6,911	0.03%
2020/09/22	1	29.80	0	0.00	29.60	1	7,288	0.01%
2020/09/21	0	30.40	0	0.00	30.15	0	7,600	0.00%
2020/09/18	1	30.25	0	0.00	30.10	1	7,613	0.01%
2020/09/17	1	30.65	0	0.00	30.25	1	7,653	0.01%
2020/09/16	0	0.00	1.2	30.97	30.50	-1.2	7,675	-0.02%
2020/09/15	10	30.80	0	0.00	30.70	10	7,687	0.13%
2020/09/11	7	30.44	1	30.20	30.25	6	8,004	0.07%
2020/09/10	7	30.77	1	30.70	30.55	6	8,207	0.07%
2020/09/09	2	30.98	28	30.83	31.00	-26	8,241	-0.32%
2020/09/08	1	30.85	1	30.45	30.45	0	8,310	0.00%
2020/09/07	1	31.40	3	31.15	31.00	-2	8,379	-0.02%
2020/09/04	1	30.10	2	30.55	30.60	-1	8,293	-0.01%
2020/09/03	0	0.00	3	30.77	30.55	-3	8,287	-0.04%
2020/09/02	2	30.80	0	0.00	30.80	2	8,260	0.02%
2020/09/01	0	0.00	2	30.55	30.45	-2	8,207	-0.02%
2020/08/31	3	30.90	1.4	30.89	30.10	1.6	8,182	0.02%
2020/08/28	2	29.95	0	0.00	30.00	2	8,058	0.02%
2020/08/27	23	29.99	5	30.20	29.80	18	8,063	0.22%
2020/08/26	8	29.33	5	29.60	30.05	3	7,941	0.04%
2020/08/25	2	29.10	0	0.00	28.95	2	7,929	0.03%
2020/08/21	1	28.30	0	0.00	28.80	1	8,070	0.01%
2020/08/20	8	28.19	0	0.00	28.10	8	8,171	0.10%
2020/08/19	0.4	29.70	0	0.00	29.40	0.4	8,176	0.00%
2020/08/17	10	30.05	0	0.00	30.20	10	8,289	0.12%
2020/08/13	31	29.91	0	0.00	29.45	31	8,271	0.37%
2020/08/12	4	29.84	1	29.70	29.75	3	8,262	0.04%
2020/08/11	0	0.00	2	30.40	30.15	-2	8,251	-0.02%
2020/08/10	1	30.35	0	0.00	30.45	1	8,272	0.01%
2020/08/07	1	30.10	0	0.00	30.10	1	8,296	0.01%
2020/08/06	1	31.45	1	31.25	31.05	0	8,239	0.00%
2020/08/05	2	30.35	0	0.00	30.25	2	8,120	0.02%
2020/08/04	2	30.10	2	30.70	30.35	0	8,116	0.00%
2020/07/30	0	0.00	1	29.95	29.90	-1	8,131	-0.01%
2020/07/29	1	29.15	4	29.45	29.50	-3	8,105	-0.04%
2020/07/28	3	29.12	0	0.00	28.95	3	8,104	0.04%
2020/07/27	0	0.00	5	30.95	30.05	-5	8,020	-0.06%
2020/07/24	1	30.75	7	30.88	30.75	-6	7,968	-0.08%
2020/07/23	1	31.30	0	0.00	30.90	1	7,898	0.01%
2020/07/21	1	31.30	0	0.00	31.20	1	7,864	0.01%
2020/07/20	10	30.70	1	31.65	31.50	9	7,808	0.12%
2020/07/17	2	30.78	0	0.00	31.00	2	7,761	0.03%
2020/07/15	1	30.90	0	0.00	30.70	1	7,708	0.01%
2020/07/14	0	0.00	10	31.25	31.00	-10	7,806	-0.13%
2020/07/13	10	31.80	0	0.00	31.80	10	7,782	0.13%
2020/07/10	7	31.86	0	0.00	31.30	7	7,843	0.09%
2020/07/09	8	33.34	20	33.27	32.90	-12	7,741	-0.16%
2020/07/08	0	0.00	11	33.62	33.45	-11	7,696	-0.14%
2020/07/07	29	33.88	0	0.00	32.95	29	7,652	0.38%
2020/07/06	0	0.00	22	33.35	33.10	-22	7,565	-0.29%
2020/07/03	0	0.00	2	32.50	32.40	-2	7,551	-0.03%
2020/07/02	0	0.00	1	32.25	32.50	-1	7,536	-0.01%
2020/07/01	28	32.80	43	33.38	32.35	-15	7,466	-0.20%
2020/06/30	39	32.95	9	33.04	33.15	30	7,086	0.42%
2020/06/24	2	30.68	3	30.60	30.50	-1	6,829	-0.01%
2020/06/23	0	0.00	5	30.70	30.60	-5	6,858	-0.07%
2020/06/22	1	30.60	4	30.55	30.50	-3	6,869	-0.04%
2020/06/18	10	30.92	7	30.69	30.80	3	6,746	0.04%
2020/06/17	3	30.70	2	30.93	30.75	1	6,739	0.01%
2020/06/16	3	30.18	6	30.05	30.00	-3	6,809	-0.04%
2020/06/15	12	29.62	25	29.52	29.70	-13	7,172	-0.18%
2020/06/12	3	28.75	3	28.90	29.15	0	7,177	0.00%
2020/06/11	4	30.23	0	0.00	29.85	4	7,204	0.06%
2020/06/10	1	30.20	0	0.00	30.05	1	7,285	0.01%
2020/06/08	0	0.00	5	30.54	30.45	-5	7,598	-0.07%
2020/06/05	2	30.03	5	30.13	30.15	-3	7,587	-0.04%
2020/06/03	2	30.10	2	30.20	30.15	0	7,707	0.00%
2020/06/02	1	30.00	2	30.15	30.00	-1	7,759	-0.01%
2020/06/01	3	30.50	10	30.40	30.55	-7	7,836	-0.09%
2020/05/29	0	0.00	2	30.00	30.50	-2	7,867	-0.03%
2020/05/28	2	30.13	1	29.90	29.60	1	8,077	0.01%
2020/05/27	1	30.65	5.5	30.68	30.70	-4.5	8,086	-0.06%
2020/05/26	13	30.08	13	30.17	30.00	0	8,123	0.00%
2020/05/25	10	29.40	6	29.35	29.50	4	8,136	0.05%
2020/05/22	0	0.00	7	28.39	28.10	-7	8,028	-0.09%
2020/05/21	1	28.70	0	0.00	28.80	1	8,024	0.01%
2020/05/20	4	28.99	1	28.90	28.70	3	8,128	0.04%
2020/05/19	1	28.30	0	0.00	28.65	1	8,101	0.01%
2020/05/18	1	28.00	1	28.05	27.95	0	8,078	0.00%
2020/05/15	1	28.30	0	0.00	28.30	1	8,076	0.01%
2020/05/14	12	28.64	0	0.00	28.20	12	8,040	0.15%
2020/05/12	4	28.99	4	29.10	29.10	0	7,979	0.00%
2020/05/11	4	28.80	4	29.03	28.90	0	7,968	0.00%
2020/05/08	6	29.05	5	29.13	28.90	1	7,937	0.01%
2020/05/07	8	28.95	4	29.03	29.10	4	7,925	0.05%
2020/05/06	0.5	29.80	1	29.90	29.70	-0.5	7,842	-0.01%
2020/05/05	1	29.70	1	29.80	29.40	0	7,803	0.00%
2020/05/04	2	29.28	0	0.00	29.25	2	7,814	0.03%
2020/04/30	1	30.15	2	30.15	30.00	-1	7,805	-0.01%
2020/04/29	1	29.95	0	0.00	29.85	1	7,858	0.01%
2020/04/27	1	29.60	4	30.08	30.00	-3	7,955	-0.04%
2020/04/24	0	0.00	1	28.75	29.15	-1	7,894	-0.01%
2020/04/23	1	28.80	0	0.00	28.80	1	7,896	0.01%
2020/04/22	20	28.55	0	0.00	28.60	20	7,870	0.25%
2020/04/21	1	28.90	25	28.87	28.80	-24	7,852	-0.31%
2020/04/17	2	30.35	2	31.70	30.05	0	7,769	0.00%
2020/04/16	2	31.30	0	0.00	31.20	2	7,613	0.03%
2020/04/15	17	31.70	2	31.48	31.20	15	7,598	0.20%
2020/04/14	1	30.60	0	0.00	30.60	1	7,525	0.01%
2020/04/13	0	0.00	9	30.53	30.60	-9	7,578	-0.12%
2020/04/10	1	29.95	1	30.10	30.40	0	7,528	0.00%
2020/04/09	15	30.40	6	29.85	29.70	9	7,544	0.12%
2020/04/08	1	30.00	6	30.18	30.35	-5	7,478	-0.07%
2020/04/07	9	29.30	0	0.00	29.25	9	7,348	0.12%
2020/04/06	12	29.20	3	29.32	29.35	9	7,284	0.12%
2020/04/01	2	28.65	2	28.90	28.90	0	7,353	0.00%
2020/03/31	0	0.00	21	29.19	28.40	-21	7,422	-0.28%
2020/03/30	3	27.72	2	28.30	28.30	1	7,425	0.01%
2020/03/27	33	28.85	10	29.27	27.95	23	7,509	0.31%
2020/03/26	4	29.06	2	28.80	28.85	2	7,909	0.03%
2020/03/25	20	29.07	8	29.32	28.90	12	8,151	0.15%
2020/03/24	0	0.00	1	28.60	28.40	-1	8,194	-0.01%
2020/03/23	2	27.68	1	28.20	27.70	1	8,536	0.01%
2020/03/20	14	29.93	14	30.10	29.45	0	8,940	0.00%
2020/03/19	21	27.01	25	27.25	28.40	-4	9,253	-0.04%
2020/03/18	7	27.88	8	27.79	26.95	-1	8,872	-0.01%
2020/03/17	2	26.48	4	26.63	26.95	-2	9,000	-0.02%
2020/03/16	0	0.00	11	29.06	27.00	-11	8,874	-0.12%
2020/03/13	27	29.34	53	28.96	29.75	-26	8,709	-0.30%
2020/03/12	3	33.47	2	32.73	32.10	1	8,506	0.01%
2020/03/11	1	35.40	0	0.00	34.85	1	8,348	0.01%
2020/03/10	1	35.00	1	35.65	35.80	0	8,328	0.00%
2020/03/09	4	36.50	0	0.00	35.60	4	8,248	0.05%
2020/03/06	0	0.00	3	37.55	37.55	-3	8,123	-0.04%
2020/03/05	5	38.00	0	0.00	36.90	5	8,060	0.06%
2020/03/04	1	36.90	21	37.27	37.65	-20	7,951	-0.25%
2020/03/03	5	38.15	0	0.00	37.45	5	7,867	0.06%
2020/03/02	1	34.00	1	36.25	36.40	0	7,673	0.00%
2020/02/27	2	35.70	0	0.00	35.00	2	7,547	0.03%
2020/02/26	0	0.00	3	36.58	36.50	-3	7,373	-0.04%
2020/02/24	3	34.85	3	34.97	34.90	0	7,183	0.00%
2020/02/21	5	36.06	3	36.12	35.45	2	7,171	0.03%
2020/02/20	0	0.00	1	35.30	35.30	-1	7,060	-0.01%
2020/02/18	10	34.95	0	0.00	34.75	10	7,057	0.14%
2020/02/17	10	34.65	0	0.00	34.60	10	7,086	0.14%
2020/02/14	0	0.00	2	34.43	34.40	-2	7,082	-0.03%
2020/02/12	0	0.00	7	34.24	34.15	-7	7,121	-0.10%
2020/02/10	1	32.70	1	33.15	33.05	0	7,237	0.00%
2020/02/07	2	33.55	1	33.40	33.35	1	7,243	0.01%
2020/02/05	1	33.70	10	34.10	33.60	-9	7,244	-0.12%
2020/02/04	10	33.10	0	0.00	33.50	10	7,220	0.14%
2020/02/03	3	32.07	1	32.35	33.00	2	7,249	0.03%
2020/01/31	2	34.50	1	34.60	34.25	1	7,189	0.01%
2020/01/30	3	34.85	0	0.00	34.20	3	7,193	0.04%
2020/01/20	10	37.55	0	0.00	37.55	10	7,143	0.14%
2020/01/15	0	0.00	1	38.05	37.35	-1	7,445	-0.01%
2020/01/10	1	36.45	1	36.60	36.65	0	7,450	0.00%
2020/01/09	1	36.65	29	36.70	36.95	-28	7,461	-0.38%
2020/01/08	1	36.60	0	0.00	36.15	1	7,466	0.01%
2020/01/07	2	38.25	2	38.40	37.00	0	7,476	0.00%
2020/01/06	3	38.20	3	38.35	38.20	0	7,443	0.00%
2020/01/03	1	38.60	3	38.40	38.15	-2	7,509	-0.03%
2019/12/31	3	38.45	4	38.53	38.45	-1	7,597	-0.01%
2019/12/30	0	0.00	2	38.50	38.35	-2	7,685	-0.03%
2019/12/27	0	0.00	12	38.68	38.50	-12	7,650	-0.16%
2019/12/26	0	0.00	12	38.50	38.40	-12	7,510	-0.16%
2019/12/23	1	40.60	6	39.57	39.20	-5	7,343	-0.07%
2019/12/20	1	38.50	4	39.01	39.00	-3	6,899	-0.04%
2019/12/19	5	38.03	9	38.22	38.50	-4	6,622	-0.06%
2019/12/18	41	38.42	44	38.63	38.10	-3	6,490	-0.05%
2019/12/17	14	38.65	4	38.74	38.00	10	6,134	0.16%
2019/12/16	28	37.75	28	38.46	39.10	0	5,802	0.00%
2019/12/13	9	35.97	0	0.00	35.55	9	5,577	0.16%
2019/12/12	16	36.64	6	36.78	36.40	10	5,540	0.18%
2019/12/09	2	35.13	2	35.10	35.10	0	5,418	0.00%
2019/12/06	11	35.94	8	35.51	35.50	3	5,434	0.06%
2019/12/05	4	35.85	4	35.40	35.85	0	5,489	0.00%
2019/12/04	2	35.10	2	35.45	35.15	0	5,506	0.00%
2019/12/02	4	35.40	4	35.24	35.40	0	5,569	0.00%
2019/11/29	3	35.05	14	35.22	35.05	-11	5,542	-0.20%
2019/11/28	3	35.52	2	35.90	35.35	1	5,538	0.02%
2019/11/27	31	35.85	3	35.95	35.90	28	5,556	0.50%
2019/11/26	2	35.20	3	35.27	35.20	-1	5,461	-0.02%
2019/11/25	4	35.03	3	35.10	35.00	1	5,473	0.02%
2019/11/22	3	34.80	3	34.95	34.85	0	5,519	0.00%
2019/11/21	1	34.50	1	34.70	34.75	0	5,528	0.00%
2019/11/20	2	34.70	2	35.15	34.75	0	5,526	0.00%
2019/11/14	1	34.85	8	34.40	34.35	-7	5,518	-0.13%
2019/11/13	2	35.03	1	35.10	34.95	1	5,520	0.02%
2019/11/11	3	35.08	2	34.83	34.65	1	5,626	0.02%
2019/11/08	2	35.75	2	35.85	35.75	0	5,640	0.00%
2019/11/07	12	35.76	3	35.80	36.10	9	5,692	0.16%
2019/11/06	0	0.00	1	37.40	36.90	-1	5,686	-0.02%
2019/11/05	0	0.00	0	37.50	37.50	0	5,984	0.00%
2019/11/04	4	37.30	2	37.30	37.30	2	6,019	0.03%
2019/10/31	1	37.40	0	37.05	36.80	1	6,132	0.02%
2019/10/30	0	0.00	17	37.80	37.50	-17	6,142	-0.28%
2019/10/29	8	37.45	6	37.56	37.50	2	6,135	0.03%
2019/10/28	1	38.00	18	37.95	37.90	-17	6,209	-0.27%
2019/10/25	2	38.78	32	38.76	38.75	-30	6,201	-0.48%
2019/10/24	10	38.90	17	39.22	39.25	-7	6,162	-0.11%
2019/10/23	1	38.60	1	38.50	38.50	0	6,182	0.00%
2019/10/21	0	0.00	8	38.01	38.10	-8	6,093	-0.13%
2019/10/18	10	38.50	10	38.15	37.90	0	6,115	0.00%
2019/10/17	2	38.10	19	38.10	38.10	-17	6,146	-0.28%
2019/10/14	10	38.00	10	38.35	38.25	0	6,572	0.00%
2019/10/09	0	0.00	1	38.30	37.70	-1	6,532	-0.02%
2019/10/08	0	0.00	2	38.15	38.25	-2	6,479	-0.03%
2019/10/07	4	37.70	1	37.90	37.50	3	6,469	0.05%
2019/10/04	0	0.00	5	37.05	36.85	-5	6,431	-0.08%
2019/10/03	7	35.83	1	36.20	36.45	6	6,430	0.09%
2019/10/02	1	35.90	1	36.15	36.05	0	6,775	0.00%
2019/10/01	0	0.00	10	36.00	36.15	-10	6,792	-0.15%
2019/09/25	1	36.90	0	0.00	36.65	1	6,722	0.01%
2019/09/24	5	37.87	0	0.00	37.60	5	6,712	0.07%
2019/09/23	5	37.90	0	0.00	37.65	5	6,702	0.07%
2019/09/20	6	37.54	0	0.00	37.70	6	6,702	0.09%
2019/09/19	17	38.04	2	37.88	37.50	15	6,640	0.23%
2019/09/18	44	39.15	4	38.70	38.55	40	6,601	0.61%
2019/09/17	0	0.00	2	36.85	36.65	-2	6,243	-0.03%
2019/09/16	1	36.75	0	0.00	37.10	1	6,305	0.02%
2019/09/11	5	36.20	25	36.30	37.25	-20	6,393	-0.31%
2019/09/10	0	0.00	10	36.75	35.85	-10	6,314	-0.16%
2019/09/06	10	35.85	1	36.00	36.20	9	6,293	0.14%
2019/09/05	2	35.85	1	35.80	35.50	1	6,436	0.02%
2019/08/30	10	34.80	0	0.00	34.75	10	6,617	0.15%
2019/08/27	10	34.45	0	0.00	34.40	10	6,781	0.15%
2019/08/26	0	0.00	1	33.50	33.85	-1	6,789	-0.01%
2019/08/23	2	34.18	2	34.25	34.10	0	6,811	0.00%
2019/08/22	1	34.05	0	0.00	34.05	1	6,845	0.01%
2019/08/21	0	0.00	12	34.05	33.95	-12	6,878	-0.17%
2019/08/19	1	33.80	1	34.00	33.95	0	6,963	0.00%
2019/08/16	0	0.00	2	34.05	34.20	-2	6,984	-0.03%
2019/08/15	1	33.70	2	33.15	33.70	-1	7,001	-0.01%
2019/08/14	3	33.60	4	33.20	33.25	-1	7,095	-0.01%
2019/08/13	10	32.83	2	32.95	32.65	8	7,071	0.11%
2019/08/12	21	32.66	0	0.00	33.25	21	7,124	0.29%
2019/08/08	3	32.80	10	32.85	32.85	-7	7,143	-0.10%
2019/08/07	24	32.53	32	33.02	33.00	-8	7,184	-0.11%
2019/08/06	1	35.75	2	35.30	35.85	-1	7,017	-0.01%
2019/08/05	1	36.70	1	36.90	36.40	0	7,074	0.00%
2019/08/02	4	37.21	4	37.44	36.80	0	7,279	0.00%
2019/08/01	2	38.00	2	38.35	37.95	0	7,349	0.00%
2019/07/31	2	39.00	0	0.00	38.85	2	7,567	0.03%
2019/07/30	1	39.40	1	40.40	38.75	0	7,993	0.00%
2019/07/29	9	40.69	15	40.52	40.10	-6	7,996	-0.08%
2019/07/26	1	40.25	5	40.10	40.25	-4	8,005	-0.05%
2019/07/25	26	40.08	1	40.10	40.25	25	8,165	0.31%
2019/07/23	2	39.55	0	0.00	39.50	2	8,160	0.02%
2019/07/22	1	39.20	0	0.00	39.25	1	8,204	0.01%
2019/07/19	0	0.00	50	39.45	39.15	-50	8,258	-0.61%
2019/07/18	18	40.00	28	40.40	39.55	-10	8,268	-0.12%
2019/07/17	26	40.28	12	39.95	40.55	14	8,135	0.17%
2019/07/15	1	38.90	2	38.85	38.95	-1	8,111	-0.01%
2019/07/12	2	39.15	0	0.00	38.90	2	8,342	0.02%
2019/07/11	5	38.90	0	0.00	39.20	5	8,562	0.06%
2019/07/10	3	38.80	1	38.60	38.65	2	8,614	0.02%
2019/07/09	0	0.00	1	38.80	38.65	-1	8,828	-0.01%
2019/07/08	16.7	39.66	4	39.25	39.00	12.7	9,049	0.14%
2019/07/05	0	0.00	1	37.35	37.50	-1	9,086	-0.01%
2019/07/04	1	37.05	3	37.22	37.10	-2	10,207	-0.02%
2019/07/03	4	37.29	1	36.90	37.00	3	10,571	0.03%
2019/07/02	2	37.33	4	37.29	37.35	-2	10,901	-0.02%
2019/07/01	2	36.90	0	0.00	36.85	2	11,031	0.02%
2019/06/28	1	36.70	1	36.65	36.55	0	11,361	0.00%
2019/06/25	6	37.29	9	37.88	36.75	-3	11,834	-0.03%
2019/06/24	0	0.00	3	37.40	37.40	-3	11,963	-0.03%
2019/06/21	0	0.00	1	37.10	37.20	-1	12,065	-0.01%
2019/06/20	4	37.26	3	37.40	37.10	1	12,189	0.01%
2019/06/19	3	36.75	5	37.05	37.05	-2	12,635	-0.02%
2019/06/18	8	36.43	9	36.22	36.10	-1	12,760	-0.01%
2019/06/17	11	36.80	3	36.78	36.50	8	13,098	0.06%
2019/06/14	7	37.06	7.4	36.87	36.90	-0.4	13,916	0.00%
2019/06/13	7	36.82	19	36.97	36.80	-12	14,624	-0.08%
2019/06/12	1	35.90	1	36.10	36.25	0	14,754	0.00%
2019/06/11	11	36.23	1	36.00	36.00	10	14,900	0.07%
2019/06/10	51	35.57	2	35.60	35.50	49	14,813	0.33%
2019/06/06	1	34.95	3	35.00	34.95	-2	14,843	-0.01%
2019/06/05	4	35.24	54	34.91	34.85	-50	14,952	-0.33%
2019/06/03	3	35.12	3	35.30	35.10	0	15,244	0.00%
2019/05/31	0	0.00	2	36.50	36.10	-2	15,195	-0.01%
2019/05/30	0	0.00	0.6	36.35	36.25	-0.6	15,280	0.00%
2019/05/29	0	0.00	4	35.85	35.70	-4	15,399	-0.03%
2019/05/28	0	0.00	1	36.35	36.05	-1	15,485	-0.01%
2019/05/27	2	36.15	2	36.35	35.80	0	15,658	0.00%
2019/05/24	6	36.00	0	0.00	36.15	6	16,081	0.04%
2019/05/23	1	35.50	2	35.60	35.65	-1	16,183	-0.01%
2019/05/22	11	36.12	11	36.10	36.10	0	16,253	0.00%
2019/05/21	0	0.00	4	35.96	36.65	-4	16,356	-0.02%
2019/05/20	2	34.60	0	0.00	34.55	2	16,304	0.01%
2019/05/17	12	34.58	1	34.55	34.55	11	16,364	0.07%
2019/05/16	9	35.76	14	36.28	35.50	-5	16,401	-0.03%
2019/05/15	54	36.65	4	36.78	36.70	50	16,463	0.30%
2019/05/13	9	36.02	1	35.55	35.40	8	16,473	0.05%
2019/05/10	3	37.40	77	37.10	36.45	-74	16,462	-0.45%
2019/05/09	3	37.65	2	37.65	37.20	1	16,372	0.01%
2019/05/08	6	37.97	2	37.80	37.50	4	16,549	0.02%
2019/05/07	9	39.44	2	39.33	39.20	7	16,842	0.04%
2019/05/06	18	42.24	14	41.64	41.50	4	16,539	0.02%
2019/05/03	3	42.73	8	42.82	42.90	-5	16,507	-0.03%
2019/05/02	23	42.49	20	43.00	43.05	3	16,608	0.02%
2019/04/30	10	41.00	10	41.70	41.80	0	16,598	0.00%
2019/04/29	3	41.58	4	41.51	41.20	-1	16,873	-0.01%
2019/04/26	2	41.53	3	41.53	41.20	-1	16,896	-0.01%
2019/04/25	10	42.20	13	42.02	42.00	-3	17,209	-0.02%
2019/04/24	13	42.83	10	42.45	42.45	3	17,234	0.02%
2019/04/23	0	0.00	2	42.65	42.60	-2	17,276	-0.01%
2019/04/22	4	43.33	3	43.45	43.15	1	17,522	0.01%
2019/04/19	11.2	42.33	10	42.65	42.70	1.2	17,712	0.01%
2019/04/18	13	44.00	19	42.60	42.15	-6	17,796	-0.03%
2019/04/17	5	45.08	5	45.11	44.30	0	17,877	0.00%
2019/04/16	12	44.08	17	44.31	44.50	-5	17,684	-0.03%
2019/04/15	204	43.88	204	43.81	43.90	0	17,630	0.00%	大買/大賣/
2019/04/12	6	43.73	9	43.73	43.75	-3	17,456	-0.02%
2019/04/11	5	43.33	12	43.45	43.00	-7	17,228	-0.04%
2019/04/10	69.1	44.17	51	44.88	44.25	18.1	16,912	0.11%
2019/04/09	10	41.90	14	41.63	42.00	-4	15,995	-0.03%
2019/04/08	33	41.82	58	41.46	40.90	-25	15,740	-0.16%
2019/04/03	46	40.49	44	40.52	40.45	2	15,536	0.01%
2019/04/02	34	40.85	21	41.26	40.80	13	15,407	0.08%
2019/04/01	6	40.10	4	40.23	40.15	2	15,066	0.01%
2019/03/29	23	40.02	3	40.17	39.95	20	14,931	0.13%
2019/03/28	3	39.50	15	39.50	39.55	-12	14,844	-0.08%
2019/03/27	12	40.07	23	40.05	39.85	-11	14,968	-0.07%
2019/03/26	0	0.00	1	39.50	39.20	-1	14,863	-0.01%
2019/03/25	5	39.48	3	39.47	38.85	2	14,975	0.01%
2019/03/22	5	41.04	20	40.98	40.60	-15	14,881	-0.10%
2019/03/21	35	40.44	54	40.19	40.10	-19	14,527	-0.13%
2019/03/20	55	40.34	61	40.05	40.35	-6	14,483	-0.04%
2019/03/19	61	40.94	31	41.53	39.55	30	14,288	0.21%
2019/03/18	21	38.51	17	40.60	41.15	4	13,620	0.03%
2019/03/15	53	37.47	12	37.47	37.45	41	13,140	0.31%
2019/03/14	11	36.87	11	36.82	36.80	0	12,936	0.00%
2019/03/13	2	36.35	2	36.75	36.20	0	13,061	0.00%
2019/03/12	4	36.30	4	36.58	36.00	0	13,193	0.00%
2019/03/11	5	36.69	24	36.35	36.25	-19	13,291	-0.14%
2019/03/08	58	35.42	7	35.44	36.00	51	13,536	0.38%
2019/03/07	5	36.00	89	35.60	35.60	-84	14,841	-0.57%
2019/03/06	4	37.30	0	0.00	37.25	4	15,111	0.03%
2019/03/05	8	38.04	8	38.19	37.50	0	15,338	0.00%
2019/03/04	0	0.00	3	37.38	37.90	-3	15,348	-0.02%
2019/02/27	7	36.84	68	37.22	36.80	-61	15,395	-0.40%
2019/02/26	10	37.75	10	38.16	37.45	0	15,447	0.00%
2019/02/25	48	38.39	12	38.25	38.00	36	15,655	0.23%
2019/02/22	22	36.90	26	37.12	37.10	-4	15,441	-0.03%
2019/02/21	15	37.08	18	36.50	36.55	-3	15,576	-0.02%
2019/02/20	19	37.57	12	37.01	37.00	7	15,698	0.04%
2019/02/19	8	36.20	2	36.60	36.55	6	15,945	0.04%
2019/02/18	14	35.76	2	35.70	35.90	12	16,167	0.07%
2019/02/15	25	35.69	43	35.41	35.35	-18	16,495	-0.11%
2019/02/14	21	36.94	26	36.82	36.50	-5	17,457	-0.03%
2019/02/13	19	36.98	17	36.24	36.20	2	17,620	0.01%
2019/02/12	15	37.30	15	37.25	37.10	0	17,598	0.00%
2019/02/11	2	36.95	11	36.71	36.80	-9	17,833	-0.05%
2019/01/30	23	37.18	29	36.62	36.55	-6	17,875	-0.03%
2019/01/29	28	36.89	29	37.08	37.00	-1	17,804	-0.01%
2019/01/28	72	37.23	60	37.45	37.95	12	17,508	0.07%
2019/01/25	4	35.06	3	35.00	34.80	1	17,053	0.01%
2019/01/24	7	34.56	3	34.75	34.45	4	17,031	0.02%
2019/01/23	43.5	34.43	6	34.49	34.50	37.5	17,032	0.22%
2019/01/22	57	34.34	12	34.43	34.00	45	16,931	0.27%
2019/01/21	74	33.83	27	34.11	34.10	47	16,789	0.28%
2019/01/18	10.3	32.91	0	0.00	32.95	10.3	16,517	0.06%
2019/01/17	4	32.68	118	32.77	32.85	-114	16,516	-0.69%	大賣/鉅額交易
2019/01/16	2	34.00	0	0.00	34.05	2	16,348	0.01%
2019/01/15	44	33.91	0	0.00	33.80	44	16,294	0.27%
2019/01/14	31	34.19	2	34.18	33.60	29	16,235	0.18%
2019/01/11	54	34.14	61	33.70	33.60	-7	15,993	-0.04%
2019/01/10	17	34.63	54	34.58	34.60	-37	15,728	-0.24%
2019/01/09	5	36.36	3	35.90	35.35	2	15,538	0.01%
2019/01/08	16	37.24	1	37.45	37.00	15	15,237	0.10%
2019/01/07	15.1	36.98	1	37.35	36.70	14.1	15,272	0.09%
2019/01/03	3.1	36.36	3	36.00	36.10	0.1	15,382	0.00%
2019/01/02	6	35.88	1	35.55	36.10	5	15,459	0.03%
2018/12/28	5	35.15	3	35.65	35.35	2	15,655	0.01%
2018/12/27	1	36.55	2	37.00	36.50	-1	15,552	-0.01%
2018/12/26	2	37.20	5	36.73	36.20	-3	15,523	-0.02%
2018/12/25	2	35.58	1	36.05	36.05	1	15,419	0.01%
2018/12/24	6	36.49	5	36.54	36.60	1	15,423	0.01%
2018/12/22	3	36.00	1	36.25	36.00	2	15,442	0.01%
2018/12/21	12	36.40	11	35.97	36.30	1	15,495	0.01%
2018/12/20	20	36.02	30	36.43	35.90	-10	15,428	-0.06%
2018/12/19	1	38.25	4	38.26	38.15	-3	15,382	-0.02%
2018/12/18	32	39.12	4	39.00	38.80	28	15,267	0.18%
2018/12/17	1	38.40	8	38.12	37.75	-7	15,081	-0.05%
2018/12/14	11	39.22	4.1	38.88	38.65	6.9	14,964	0.05%
2018/12/13	3	39.08	2	38.85	38.90	1	14,878	0.01%
2018/12/12	12	39.87	2	39.80	39.45	10	14,731	0.07%
2018/12/11	1	39.60	6	39.80	39.15	-5	14,594	-0.03%
2018/12/10	4	40.49	4	39.61	39.50	0	14,454	0.00%
2018/12/07	22	43.12	4	43.78	42.80	18	14,188	0.13%
2018/12/06	13	45.89	3	42.90	42.55	10	14,100	0.07%
2018/12/05	3	46.50	2	46.20	46.45	1	13,891	0.01%
2018/12/04	4	46.78	2	47.15	46.35	2	13,879	0.01%
2018/12/03	2	46.08	6	46.49	47.25	-4	13,881	-0.03%
2018/11/30	21	46.77	9	48.11	45.55	12	13,493	0.09%
2018/11/29	70	48.08	22	47.04	47.00	48	12,082	0.40%
2018/11/28	6	44.35	18	44.13	45.30	-12	11,511	-0.10%
2018/11/27	0	0.00	11	42.83	43.15	-11	11,258	-0.10%
2018/11/26	0.1	41.75	0	0.00	41.40	0.1	11,163	0.00%
2018/11/23	6	42.67	3	42.10	41.90	3	10,973	0.03%
2018/11/22	20	44.30	16	44.13	42.60	4	10,822	0.04%
2018/11/21	26	42.75	15	43.08	43.00	11	10,409	0.11%
2018/11/20	24	43.01	27	42.32	42.80	-3	10,156	-0.03%
2018/11/19	5	42.88	24	42.90	41.85	-19	9,861	-0.19%
2018/11/16	18	43.39	17	43.86	43.00	1	9,654	0.01%
2018/11/15	13	42.93	15	43.23	42.90	-2	9,436	-0.02%
2018/11/14	8	43.53	8	44.14	43.00	0	9,140	0.00%
2018/11/13	20	45.40	41	43.64	44.55	-21	8,732	-0.24%
2018/11/12	19	42.35	2	42.18	42.35	17	7,639	0.22%
2018/11/09	0	0.00	1	38.75	38.50	-1	7,419	-0.01%
2018/11/08	1	38.50	7	38.63	39.10	-6	7,418	-0.08%
2018/11/07	6	36.78	4	37.11	37.15	2	7,128	0.03%
2018/11/06	3	34.92	2	35.55	33.80	1	7,101	0.01%
2018/11/02	3	35.05	0	0.00	35.70	3	7,240	0.04%
2018/11/01	1	34.80	0	0.00	34.90	1	7,135	0.01%
2018/10/31	0	0.00	2	33.00	33.60	-2	7,146	-0.03%
2018/10/30	0	0.00	1	32.45	32.70	-1	7,060	-0.01%
2018/10/29	2	31.60	1	31.80	31.70	1	6,981	0.01%
2018/10/26	4	31.50	0	0.00	31.15	4	6,938	0.06%
2018/10/25	6	31.97	6	32.18	31.70	0	6,878	0.00%
2018/10/24	11	34.76	5	34.25	33.40	6	6,787	0.09%
2018/10/23	0	0.00	6	33.04	33.00	-6	6,567	-0.09%
2018/10/22	4	33.58	7	32.83	33.80	-3	6,553	-0.05%
2018/10/19	6	32.18	6	31.55	32.20	0	6,460	0.00%
2018/10/18	3	31.65	3	31.38	31.65	0	6,359	0.00%
2018/10/17	1	32.60	0	0.00	31.10	1	6,306	0.02%
2018/10/16	3	31.83	3	31.93	31.85	0	6,232	0.00%
2018/10/15	4	33.00	5	30.98	32.10	-1	6,185	-0.02%
2018/10/12	1	31.05	1	30.80	31.10	0	6,113	0.00%
2018/10/11	3	31.05	0	0.00	30.40	3	6,168	0.05%
2018/10/09	7	34.19	3	35.12	33.75	4	5,982	0.07%
2018/10/08	5	35.79	5	36.37	35.50	0	5,802	0.00%
2018/10/05	1	37.80	6	37.75	38.40	-5	5,547	-0.09%
2018/10/04	0	0.00	3	38.60	39.05	-3	5,427	-0.06%
2018/10/02	7	40.14	1	39.20	39.50	6	5,297	0.11%
2018/10/01	3	40.43	0	0.00	39.90	3	5,281	0.06%
2018/09/28	1	41.60	3	41.30	40.60	-2	5,253	-0.04%
2018/09/27	5	42.03	0	0.00	42.20	5	5,235	0.10%
2018/09/26	5	42.83	12.5	42.58	43.05	-7.5	5,288	-0.14%
2018/09/25	5	40.28	3	40.17	40.35	2	5,267	0.04%
2018/09/12	1	38.20	1	38.40	39.30	0	5,099	0.00%
2018/09/11	2	38.73	1	39.50	38.80	1	5,147	0.02%
2018/09/10	2	37.10	15	38.60	37.20	-13	5,086	-0.26%
2018/09/07	4	40.33	5	40.73	39.90	-1	5,012	-0.02%
2018/09/05	0	0.00	2	43.65	43.45	-2	4,887	-0.04%
2018/09/03	1	43.50	0	0.00	43.45	1	4,930	0.02%
2018/08/31	1	43.60	0	0.00	44.60	1	4,955	0.02%
2018/08/29	1	44.50	31	44.41	44.65	-30	5,025	-0.60%
2018/08/28	1	44.30	0	0.00	44.40	1	5,106	0.02%
2018/08/22	8	45.01	6	43.63	44.35	2	5,244	0.04%
2018/08/20	7	42.39	7	42.34	42.10	0	5,034	0.00%
2018/08/16	23	42.28	5	42.44	43.55	18	5,097	0.35%
2018/08/15	4	44.58	26	43.37	42.85	-22	5,021	-0.44%
2018/08/14	5	46.37	0	0.00	46.15	5	4,878	0.10%
2018/08/13	53	46.57	3	47.75	47.05	50	4,842	1.03%
2018/08/10	5	49.04	124	49.12	47.05	-119	4,764	-2.50%	大賣/鉅額交易
2018/08/08	67	52.57	7	52.13	52.60	60	4,743	1.26%
2018/08/07	28	52.99	5	51.70	52.40	23	4,823	0.48%
2018/08/06	0	0.00	12	55.40	55.40	-12	4,710	-0.25%
2018/08/03	10	54.80	0	0.00	54.80	10	4,733	0.21%
2018/08/02	1	54.70	37	54.61	54.00	-36	4,757	-0.76%
2018/08/01	3	54.40	1	54.50	54.60	2	4,796	0.04%
2018/07/30	0	0.00	30	54.00	53.90	-30	5,051	-0.59%
2018/07/27	0	0.00	2	54.60	54.80	-2	5,066	-0.04%
2018/07/26	1	53.40	2	53.40	53.20	-1	5,053	-0.02%
2018/07/23	0	0.00	2	53.40	53.40	-2	5,553	-0.04%
2018/07/20	0	0.00	4	53.80	53.70	-4	5,622	-0.07%
2018/07/19	0	0.00	7	53.70	53.70	-7	5,615	-0.12%
2018/07/18	12	55.25	13	54.91	55.00	-1	5,598	-0.02%
2018/07/17	0	0.00	1	52.30	52.50	-1	5,448	-0.02%
2018/07/16	1	52.60	4	52.58	52.80	-3	5,456	-0.05%
2018/07/13	0	0.00	7	52.66	52.80	-7	5,476	-0.13%
2018/07/12	0	0.00	4	51.20	51.40	-4	5,501	-0.07%
2018/07/11	0	0.00	3	51.30	51.10	-3	5,609	-0.05%
2018/07/10	1	51.40	0	0.00	51.20	1	5,642	0.02%
2018/07/09	0	0.00	8	51.59	51.90	-8	5,687	-0.14%
2018/07/06	0	0.00	2	51.50	51.70	-2	5,681	-0.04%
2018/07/05	1	51.80	0	0.00	51.30	1	5,724	0.02%
2018/07/04	38	51.32	6	51.60	50.60	32	5,784	0.55%
2018/07/03	9	54.14	53	53.76	52.80	-44	5,779	-0.76%
2018/07/02	11	56.80	0	0.00	56.60	11	5,676	0.19%
2018/06/29	0	0.00	4	56.75	56.90	-4	5,851	-0.07%
2018/06/28	2	56.50	4	56.03	55.80	-2	6,004	-0.03%
2018/06/27	0	0.00	3	57.47	56.90	-3	6,064	-0.05%
2018/06/25	0	0.00	1	57.10	56.60	-1	6,399	-0.02%
2018/06/22	1	56.90	1	56.90	56.70	0	6,855	0.00%
2018/06/20	3	56.93	40	58.00	56.90	-37	6,973	-0.53%
2018/06/19	3	59.60	1	59.30	59.00	2	7,225	0.03%
2018/06/15	4	59.30	0	0.00	59.30	4	7,445	0.05%
2018/06/14	2	60.15	0	0.00	59.50	2	7,359	0.03%
2018/06/13	44	59.88	0	0.00	59.90	44	7,333	0.60%
2018/06/11	0	60.10	0	0.00	59.60	0	7,387	0.00%
2018/06/08	0	0.00	4	60.73	60.20	-4	7,373	-0.05%
2018/06/07	5	59.94	49	59.94	59.70	-44	7,417	-0.59%
2018/06/06	1	60.50	1	60.80	60.60	0	7,372	0.00%
2018/06/05	42	59.93	4	59.88	59.90	38	7,306	0.52%
2018/06/01	1	58.30	1.1	58.88	58.50	-0.1	7,200	0.00%
2018/05/31	1	58.40	0	0.00	58.60	1	7,188	0.01%
2018/05/30	1	58.50	3	58.93	58.50	-2	7,156	-0.03%
2018/05/29	3	58.57	1	58.60	58.30	2	7,114	0.03%
2018/05/28	1	59.60	0	0.00	58.60	1	7,133	0.01%
2018/05/25	4	58.23	1	58.30	58.20	3	7,156	0.04%
2018/05/24	6	58.77	0	0.00	59.10	6	7,129	0.08%
2018/05/23	5	58.04	0	0.00	57.20	5	7,063	0.07%
2018/05/22	1	58.50	2	59.00	58.10	-1	7,053	-0.01%
2018/05/21	0	0.00	1	58.90	58.70	-1	7,088	-0.01%
2018/05/18	12	59.15	64	58.87	58.30	-52	7,084	-0.73%
2018/05/17	20	61.18	9	61.44	59.50	11	7,133	0.15%
2018/05/16	8	59.08	0	0.00	58.40	8	6,987	0.11%
2018/05/15	25	58.35	5	58.90	57.80	20	7,014	0.29%
2018/05/14	5	56.96	2	57.05	56.80	3	7,104	0.04%
2018/05/11	41	56.40	1	56.40	56.40	40	7,124	0.56%
2018/05/10	0	0.00	16	56.44	56.50	-16	7,105	-0.23%
2018/05/08	41	58.26	40	58.25	57.50	1	7,379	0.01%
2018/05/07	4	56.75	13	57.02	56.70	-9	7,288	-0.12%
2018/05/04	3	59.27	3	58.97	58.50	0	7,268	0.00%
2018/05/03	2	58.70	9	58.28	58.10	-7	7,256	-0.10%
2018/05/02	14	58.84	15	58.95	58.40	-1	7,308	-0.01%
2018/04/30	88	57.26	1	60.40	60.50	87	7,271	1.20%
2018/04/27	32	57.95	49	55.74	55.00	-17	7,150	-0.24%
2018/04/26	1	58.00	52	57.75	57.40	-51	7,033	-0.73%
2018/04/25	3	60.70	0	0.00	60.70	3	6,981	0.04%
2018/04/24	2	60.00	2	60.80	60.00	0	7,009	0.00%
2018/04/23	1	61.90	50	61.50	61.20	-49	7,046	-0.70%
2018/04/20	4	61.88	2	61.70	62.50	2	7,074	0.03%
2018/04/19	3	61.47	12	61.78	61.50	-9	7,065	-0.13%
2018/04/18	1	61.30	1	62.30	61.80	0	7,038	0.00%
2018/04/17	20	61.99	9	62.56	61.80	11	7,018	0.16%
2018/04/16	14	62.19	7	62.33	62.10	7	6,974	0.10%
2018/04/13	4	63.53	1	64.20	63.00	3	6,967	0.04%
2018/04/12	36	63.66	5	64.02	63.60	31	7,059	0.44%
2018/04/11	6	64.10	3	64.73	63.70	3	7,116	0.04%
2018/04/10	6	65.15	7	65.73	64.50	-1	7,222	-0.01%
2018/04/09	8	68.36	0	0.00	66.50	8	7,178	0.11%
2018/04/03	0	0.00	1	66.80	67.60	-1	7,098	-0.01%
2018/04/02	0	0.00	22	68.61	67.30	-22	7,089	-0.31%
2018/03/31	19	67.57	5	68.40	68.10	14	6,997	0.20%
2018/03/30	5	67.22	13	66.75	66.30	-8	6,861	-0.12%
2018/03/29	5	66.64	9	66.47	66.30	-4	6,865	-0.06%
2018/03/28	5	66.74	34	66.89	66.20	-29	6,917	-0.42%
2018/03/27	14	66.04	3	67.37	67.00	11	7,085	0.16%
2018/03/26	34	63.64	5	63.02	63.00	29	6,669	0.43%
2018/03/23	1	64.70	13	64.02	63.90	-12	6,718	-0.18%
2018/03/22	24	67.96	25	68.23	66.00	-1	6,790	-0.01%
2018/03/21	36	65.29	5	65.00	67.60	31	6,851	0.45%
2018/03/20	0	0.00	5	61.98	62.00	-5	6,794	-0.07%
2018/03/19	2	62.80	0	0.00	62.40	2	6,891	0.03%
2018/03/16	0	0.00	1	62.60	62.30	-1	6,897	-0.01%
2018/03/14	0	0.00	1	62.20	62.30	-1	6,820	-0.01%
2018/03/13	5	63.40	0	0.00	63.00	5	6,827	0.07%
2018/03/12	1	61.70	2	61.80	62.00	-1	6,802	-0.01%
2018/03/09	2	61.00	1	61.20	61.10	1	6,828	0.01%
2018/03/07	10	60.26	9.4	59.70	60.50	0.6	6,847	0.01%
2018/03/06	21	60.65	2	60.65	60.50	19	6,860	0.28%
2018/03/05	3	61.13	20	60.50	60.50	-17	6,887	-0.25%
2018/03/02	3	61.20	2	61.35	61.00	1	6,868	0.01%
2018/03/01	5	61.32	4	61.08	61.40	1	6,871	0.01%
2018/02/27	1	61.00	1	62.70	61.00	0	6,895	0.00%
2018/02/26	0	0.00	24	62.68	62.20	-24	6,970	-0.34%
2018/02/23	26	63.31	45	62.54	62.50	-19	7,025	-0.27%
2018/02/22	1	62.30	0	0.00	62.00	1	7,022	0.01%
2018/02/21	1	63.00	2	62.15	63.00	-1	7,023	-0.01%
2018/02/12	4	60.03	0	0.00	59.90	4	6,981	0.06%
2018/02/09	4	58.58	4	59.25	60.00	0	7,002	0.00%
2018/02/08	4	62.50	2	62.75	62.10	2	6,923	0.03%
2018/02/07	5	63.70	7	63.73	63.50	-2	6,972	-0.03%
2018/02/06	6	63.40	11	65.54	62.30	-5	6,922	-0.07%
2018/02/05	1	68.70	0	0.00	68.60	1	6,841	0.01%
2018/02/02	42	70.41	2	70.70	70.60	40	6,869	0.58%
2018/02/01	0	0.00	3	70.50	70.50	-3	6,928	-0.04%
2018/01/31	21	73.49	61	72.25	71.00	-40	6,891	-0.58%
2018/01/30	4	71.00	0	0.00	71.40	4	6,613	0.06%
2018/01/29	23	70.94	3	70.63	70.20	20	6,547	0.31%
2018/01/26	41	69.30	1	69.40	69.30	40	6,519	0.61%
2018/01/25	3	69.17	1	68.80	68.60	2	6,529	0.03%
2018/01/24	0	0.00	1	69.70	69.20	-1	6,512	-0.02%
2018/01/23	4	70.00	11	70.15	69.50	-7	6,482	-0.11%
2018/01/22	1	70.20	0	0.00	71.20	1	6,471	0.02%
2018/01/19	1	71.60	1	71.50	71.10	0	6,489	0.00%
2018/01/18	1	73.60	0	0.00	72.00	1	6,477	0.02%
2018/01/17	0	0.00	1	72.90	73.00	-1	6,488	-0.02%
2018/01/16	0	0.00	2	72.75	72.60	-2	6,478	-0.03%
2018/01/15	2	71.95	0	0.00	71.80	2	6,461	0.03%
2018/01/12	3	71.30	4	70.80	71.30	-1	6,496	-0.02%
2018/01/10	1	71.90	8	71.15	70.80	-7	6,671	-0.10%
2018/01/09	2	72.00	2	72.55	72.30	0	6,799	0.00%
2018/01/08	12	73.12	6	73.10	72.00	6	6,845	0.09%
2018/01/05	2	75.90	6	75.37	75.20	-4	6,877	-0.06%
2018/01/04	7	75.36	23	75.99	75.60	-16	6,877	-0.23%
2018/01/03	2	74.95	2	74.20	74.20	0	6,916	0.00%
2018/01/02	2	73.90	7	73.74	73.90	-5	6,985	-0.07%