宏達電 (2498)-永豐金-忠孝券商分點個股進出

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－永豐金-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-忠孝券商分點個股進出
永豐金-忠孝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	0	42.20	0	0.00	42.05	0	4,783	0.00%
2024/04/22	0	0.00	5	41.45	41.45	-5	5,075	-0.10%
2024/04/19	0	0.00	1	42.00	41.45	-1	5,086	-0.02%
2024/04/18	0.1	42.50	3	43.40	43.25	-2.9	5,124	-0.06%
2024/04/17	3	43.15	2	43.00	42.80	1	5,293	0.02%
2024/04/16	7	43.84	1	44.85	42.90	6	5,669	0.11%
2024/04/15	5	45.64	1	46.60	45.15	4	6,724	0.06%
2024/04/12	2	46.55	1	46.25	46.05	1	7,381	0.01%
2024/04/11	3	45.78	2	45.50	45.55	1	7,361	0.01%
2024/04/10	3	46.63	2	46.55	46.40	1	7,393	0.01%
2024/04/09	1	46.55	7	46.37	46.65	-6	7,483	-0.08%
2024/04/03	2	47.00	1	46.65	47.20	1	7,548	0.01%
2024/04/02	1	47.70	0	0.00	47.50	1	7,602	0.01%
2024/04/01	21	47.86	21	48.10	48.25	0	7,772	0.00%
2024/03/29	1	47.30	0	0.00	47.20	1	7,874	0.01%
2024/03/28	1	47.50	1	48.00	47.65	0	8,335	0.00%
2024/03/27	1	47.80	1	48.50	47.65	0	8,601	0.00%
2024/03/26	1	47.35	0	0.00	47.85	1	8,590	0.01%
2024/03/25	7	48.84	16	49.53	48.00	-9	8,579	-0.10%
2024/03/21	0	0.00	10.3	46.92	47.05	-10.3	8,556	-0.12%
2024/03/19	1	45.75	0	45.75	45.65	1	9,139	0.01%
2024/03/18	0	0.00	3	45.48	45.80	-3	9,152	-0.03%
2024/03/15	1	45.20	1	45.50	45.15	0	9,180	0.00%
2024/03/14	6	45.77	1	46.25	45.50	5	9,179	0.05%
2024/03/13	6	46.16	2	46.55	45.90	4	9,195	0.04%
2024/03/12	0	0.00	3	46.88	47.25	-3	9,209	-0.03%
2024/03/11	0	0.00	5	46.15	46.20	-5	9,198	-0.05%
2024/03/08	28	46.11	12	46.35	45.90	16	9,224	0.17%
2024/03/07	9	47.24	5	47.43	47.00	4	9,146	0.04%
2024/03/06	27	47.39	17	47.34	47.10	10	9,092	0.11%
2024/03/05	14	48.92	13	49.00	48.90	1	8,969	0.01%
2024/03/04	12	49.43	8	49.88	49.20	4	8,958	0.04%
2024/03/01	12	48.95	21	49.06	48.95	-9	8,982	-0.10%
2024/02/29	7	48.77	1	49.40	48.75	6	8,985	0.07%
2024/02/27	39	49.31	28	49.59	48.60	11	9,009	0.12%
2024/02/26	3.1	48.51	2	48.80	49.00	1.1	8,870	0.01%
2024/02/23	15	48.67	0	0.00	48.50	15	8,971	0.17%
2024/02/22	8	49.11	1	50.00	49.00	7	8,973	0.08%
2024/02/21	9	49.33	10	49.46	49.55	-1	9,009	-0.01%
2024/02/20	9	49.43	13	50.10	49.20	-4	9,182	-0.04%
2024/02/19	16	50.15	2	50.70	50.00	14	9,162	0.15%
2024/02/16	0	49.90	6	50.03	50.00	-6	9,254	-0.06%
2024/02/15	9	48.82	5	49.35	49.35	4	9,323	0.04%
2024/02/05	21	49.15	14	49.49	49.05	7	9,356	0.07%
2024/02/02	25	50.05	31.4	50.83	50.00	-6.4	9,286	-0.07%
2024/02/01	17.1	50.59	25	50.29	50.70	-7.9	9,271	-0.09%
2024/01/31	7	49.18	2	49.75	49.10	5	9,321	0.05%
2024/01/30	22.1	49.56	16	49.98	49.50	6.1	9,409	0.06%
2024/01/29	0.1	50.32	4	50.23	50.50	-3.9	9,445	-0.04%
2024/01/26	2.1	50.06	4	50.33	50.00	-1.9	9,673	-0.02%
2024/01/25	16	50.60	12	50.90	50.50	4	9,699	0.04%
2024/01/24	15.1	51.49	15.1	52.00	51.40	0	9,681	0.00%
2024/01/23	16.1	51.79	14.1	51.56	51.70	2	9,628	0.02%
2024/01/22	0.1	51.19	5.2	51.38	51.50	-5.1	9,589	-0.05%
2024/01/19	11.1	50.26	11	50.48	50.30	0.1	9,606	0.00%
2024/01/18	1.1	49.69	3	49.62	50.40	-1.9	9,580	-0.02%
2024/01/17	9	49.34	2	50.25	49.15	7	9,534	0.07%
2024/01/16	14	50.34	12	50.36	50.30	2	9,430	0.02%
2024/01/15	2	51.30	6	51.80	51.30	-4	9,357	-0.04%
2024/01/12	5.1	51.62	2	52.15	51.60	3.1	9,351	0.03%
2024/01/11	2.1	52.26	9.1	52.71	52.10	-7	9,297	-0.08%
2024/01/10	74.1	52.39	67	53.19	52.20	7.1	9,242	0.08%
2024/01/09	412	54.51	423.2	54.25	54.70	-11.2	8,994	-0.12%	大買/大賣/
2024/01/08	4	52.80	25	52.98	52.90	-21	7,866	-0.27%
2024/01/05	3	48.88	3	49.18	48.90	0	7,192	0.00%
2024/01/04	11.3	48.94	7	48.99	48.65	4.3	7,219	0.06%
2024/01/03	37.1	49.41	34	49.42	49.40	3.1	7,236	0.04%
2024/01/02	36.2	50.94	38	51.53	50.70	-1.8	7,178	-0.03%
2023/12/29	16.1	51.59	8	51.69	51.30	8.1	7,236	0.11%
2023/12/28	8	51.73	2	52.40	51.60	6	7,246	0.08%
2023/12/27	3	52.00	8	52.63	52.10	-5	7,194	-0.07%
2023/12/26	21	51.93	11	51.66	51.50	10	7,015	0.14%
2023/12/25	49	52.69	56	52.93	52.00	-7	6,901	-0.10%
2023/12/22	16	50.84	34	51.08	51.20	-18	6,432	-0.28%
2023/12/21	4	49.03	7	48.97	49.15	-3	6,176	-0.05%
2023/12/20	11	49.14	3	49.27	49.55	8	6,172	0.13%
2023/12/19	16.3	48.71	6	48.85	48.65	10.3	6,148	0.17%
2023/12/18	23.2	49.98	0.4	49.30	49.25	22.8	6,148	0.37%
2023/12/15	36.1	51.13	19	50.74	50.80	17.1	6,065	0.28%
2023/12/14	31	51.16	43.4	51.07	52.00	-12.4	5,873	-0.21%
2023/12/13	3	48.48	0	0.00	48.30	3	5,425	0.06%
2023/12/12	3.1	48.39	0	0.00	48.30	3.1	5,435	0.06%
2023/12/11	5	48.70	5	49.41	48.70	0	5,466	0.00%
2023/12/08	3.1	48.81	2	49.45	48.85	1.1	5,475	0.02%
2023/12/07	11.2	48.72	5	49.65	48.40	6.2	5,460	0.11%
2023/12/06	4.1	49.02	3	49.27	48.90	1.1	5,428	0.02%
2023/12/05	3.1	49.23	4	49.69	49.20	-0.9	5,435	-0.02%
2023/12/04	6.1	49.70	3	50.00	49.75	3.1	5,473	0.06%
2023/12/01	6.2	49.68	3	49.80	49.45	3.2	5,453	0.06%
2023/11/30	3.1	50.20	8	50.19	50.20	-4.9	5,414	-0.09%
2023/11/29	3	49.60	5	50.01	49.65	-2	5,370	-0.04%
2023/11/28	1	48.35	19.2	49.52	50.00	-18.2	5,348	-0.34%
2023/11/27	9.3	48.77	5	49.46	48.45	4.3	5,299	0.08%
2023/11/24	15.1	49.49	5	50.40	49.05	10.1	5,291	0.19%
2023/11/23	5	49.94	16.1	50.15	50.10	-11.1	5,249	-0.21%
2023/11/22	8	49.69	16	49.93	50.00	-8	5,226	-0.15%
2023/11/21	18.1	49.25	16	49.26	49.30	2.1	5,125	0.04%
2023/11/20	25.1	49.15	21	49.71	49.15	4.1	5,091	0.08%
2023/11/17	32	49.59	31	49.37	49.45	1	5,037	0.02%
2023/11/16	5	47.80	3	48.23	48.15	2	4,841	0.04%
2023/11/15	0	0.00	16	48.11	48.00	-16	4,817	-0.33%
2023/11/14	46	47.15	52	47.15	47.20	-6	4,728	-0.13%
2023/11/13	46	46.65	39	46.56	46.75	7	4,668	0.15%
2023/11/10	20	46.11	3	46.60	45.90	17	4,645	0.37%
2023/11/09	3	46.65	3	46.48	46.30	0	4,668	0.00%
2023/11/08	61.1	47.30	57	46.14	47.40	4.1	4,731	0.09%
2023/11/07	2	45.85	0	0.00	46.05	2	4,652	0.04%
2023/11/06	15	48.40	15	47.88	48.10	0	4,602	0.00%
2023/11/03	21	48.66	3	47.80	47.40	18	4,549	0.40%
2023/11/02	0	45.80	1	46.10	45.85	-1	4,356	-0.02%
2023/11/01	2	44.78	0	0.00	44.75	2	4,470	0.04%
2023/10/31	5	44.92	0	0.00	44.10	5	4,598	0.11%
2023/10/27	0	0.00	3	46.72	46.00	-3	4,872	-0.06%
2023/10/26	0	45.60	0	0.00	45.15	0	4,880	0.00%
2023/10/24	39	45.64	35	44.96	45.70	4	5,041	0.08%
2023/10/23	1.1	45.33	1	45.60	45.30	0.1	5,087	0.00%
2023/10/20	3	45.12	2	45.65	45.70	1	5,146	0.02%
2023/10/19	5	45.82	2	45.85	45.85	3	5,182	0.06%
2023/10/18	3	46.00	0	0.00	46.60	3	5,274	0.06%
2023/10/17	19	50.34	19	48.08	48.10	0	5,172	0.00%
2023/10/16	0	0.00	0	49.50	49.05	0	5,121	0.00%
2023/10/13	0	0.00	22	50.01	50.10	-22	5,240	-0.42%
2023/10/11	23	49.28	25	49.68	49.25	-2	5,491	-0.04%
2023/10/06	5	49.94	3	49.85	49.65	2	5,673	0.04%
2023/10/05	4	49.95	18	49.73	50.30	-14	6,014	-0.23%
2023/10/04	6	47.68	49	47.37	47.45	-43	6,175	-0.70%
2023/10/03	0	0.00	1	49.65	48.75	-1	6,183	-0.02%
2023/09/28	2	48.38	0	0.00	48.10	2	6,410	0.03%
2023/09/26	2	48.95	1	49.20	48.65	1	6,496	0.02%
2023/09/25	20	49.45	20	49.73	49.45	0	6,506	0.00%
2023/09/22	1	48.05	1	49.20	49.65	0	6,536	0.00%
2023/09/21	1	48.60	0	0.00	48.45	1	6,600	0.02%
2023/09/20	12	49.48	0	0.00	49.20	12	6,605	0.18%
2023/09/19	27	49.49	24	50.02	49.45	3	6,662	0.05%
2023/09/15	41	50.77	20.2	50.88	50.40	20.8	6,888	0.30%
2023/09/11	23	49.32	28	49.75	49.30	-5	7,089	-0.07%
2023/09/08	1	50.10	0	0.00	50.10	1	7,114	0.01%
2023/09/07	10	52.30	0	0.00	51.00	10	7,133	0.14%
2023/09/06	0	0.00	1	51.80	51.80	-1	7,155	-0.01%
2023/09/01	0.1	52.50	0	52.50	52.10	0.1	7,380	0.00%
2023/08/30	0	0.00	2.1	52.40	52.50	-2.1	8,030	-0.03%
2023/08/29	1	50.70	2	51.35	51.80	-1	8,139	-0.01%
2023/08/28	19	50.43	18	50.70	50.40	1	8,214	0.01%
2023/08/25	1	51.10	2	51.35	51.10	-1	8,264	-0.01%
2023/08/24	2	51.15	1	52.00	51.10	1	8,394	0.01%
2023/08/23	2	51.60	1	51.20	51.50	1	8,696	0.01%
2023/08/22	4	50.83	1	51.90	50.70	3	8,767	0.03%
2023/08/21	0	0.00	2	51.35	51.20	-2	8,833	-0.02%
2023/08/18	2	50.90	3	50.97	50.70	-1	8,856	-0.01%
2023/08/17	0	0.00	1	50.50	51.00	-1	8,893	-0.01%
2023/08/16	0	0.00	1	50.00	50.40	-1	8,956	-0.01%
2023/08/14	34	49.11	35	49.20	49.10	-1	9,137	-0.01%
2023/08/10	2	50.60	1	50.50	50.50	1	9,128	0.01%
2023/08/09	1	51.30	1	51.90	51.90	0	9,074	0.00%
2023/08/08	31	51.90	65	51.74	51.90	-34	9,086	-0.37%
2023/08/07	4	51.08	6	50.35	52.30	-2	9,133	-0.02%
2023/08/04	3.1	51.63	501	51.10	51.10	-497.9	9,024	-5.52%	大賣/鉅額交易
2023/08/02	51	53.14	1,022	52.55	52.50	-971	8,926	-10.88%	大賣/鉅額交易
2023/08/01	17	55.61	539	55.61	55.60	-522	8,713	-5.99%	大賣/鉅額交易
2023/07/31	5	56.62	5	56.24	55.80	0	8,672	0.00%
2023/07/28	9	55.93	0	0.00	56.00	9	8,619	0.10%
2023/07/27	12	56.73	22	56.90	57.20	-10	8,602	-0.12%
2023/07/26	3	55.80	5	56.04	55.50	-2	8,529	-0.02%
2023/07/25	1	55.80	7	55.70	55.70	-6	8,563	-0.07%
2023/07/24	32	56.50	28	57.51	56.30	4	8,609	0.05%
2023/07/21	15	57.47	13	57.95	57.80	2	8,621	0.02%
2023/07/20	1	56.50	12	56.12	57.00	-11	8,657	-0.13%
2023/07/19	6	56.33	4	55.70	55.60	2	8,690	0.02%
2023/07/18	36	56.97	29	57.92	56.70	7	8,788	0.08%
2023/07/17	6	57.97	4	58.28	58.50	2	8,914	0.02%
2023/07/14	6.1	58.77	7	58.90	58.80	-0.9	8,991	-0.01%
2023/07/13	6	58.60	6	59.27	58.40	0	8,953	0.00%
2023/07/12	61	58.37	51	58.38	57.70	10	8,770	0.11%
2023/07/11	17	57.69	22	57.90	58.00	-5	8,506	-0.06%
2023/07/10	6	55.83	1	55.50	55.30	5	8,312	0.06%
2023/07/07	35	55.99	28	56.10	55.90	7	8,305	0.08%
2023/07/06	13.1	57.05	8	57.38	56.80	5.1	8,385	0.06%
2023/07/05	1	56.80	0	0.00	56.80	1	8,668	0.01%
2023/07/03	1	57.20	1	57.60	57.10	0	9,220	0.00%
2023/06/30	1	56.70	0	0.00	57.10	1	9,320	0.01%
2023/06/29	9	57.30	6	57.65	57.00	3	9,382	0.03%
2023/06/28	2	56.45	7	56.56	56.40	-5	9,417	-0.05%
2023/06/27	8	57.15	2	57.60	56.40	6	9,657	0.06%
2023/06/26	29	57.45	27	57.54	57.40	2	9,898	0.02%
2023/06/21	1	58.40	1	59.10	58.70	0	10,018	0.00%
2023/06/20	1	58.70	1	58.90	58.70	0	9,944	0.00%
2023/06/19	7	59.57	1	58.80	58.90	6	10,023	0.06%
2023/06/16	6	60.58	7	60.40	60.50	-1	10,044	-0.01%
2023/06/15	2	60.50	0	0.00	60.20	2	10,095	0.02%
2023/06/14	25	60.33	24.1	61.19	60.20	0.9	10,260	0.01%
2023/06/13	1	61.20	2	61.05	61.00	-1	10,510	-0.01%
2023/06/12	4	60.05	2	60.95	60.20	2	10,964	0.02%
2023/06/09	2	61.00	1	60.80	60.40	1	11,189	0.01%
2023/06/08	9	60.72	4	60.75	60.40	5	11,507	0.04%
2023/06/07	3	61.67	5	61.72	62.00	-2	11,855	-0.02%
2023/06/06	13.1	61.68	2	61.15	61.00	11.1	12,463	0.09%
2023/06/05	25	64.11	24	64.55	63.60	1	12,483	0.01%
2023/06/02	3	62.83	10.3	62.97	62.90	-7.3	12,292	-0.06%
2023/06/01	14	62.03	10	62.52	62.40	4	12,408	0.03%
2023/05/31	13	61.98	11	62.04	61.80	2	12,681	0.02%
2023/05/30	53	61.81	46	61.78	61.80	7	13,018	0.05%
2023/05/29	7	61.40	37	61.13	61.50	-30	13,433	-0.22%
2023/05/26	15	59.23	4	58.40	58.40	11	13,751	0.08%
2023/05/25	11	59.78	12.2	60.23	59.40	-1.2	14,297	-0.01%
2023/05/24	3	59.40	4	59.73	59.60	-1	14,541	-0.01%
2023/05/23	4	59.78	4	60.40	60.10	0	15,234	0.00%
2023/05/22	2	60.05	13	59.75	60.30	-11	15,543	-0.07%
2023/05/19	6	58.88	27	58.82	59.00	-21	15,668	-0.13%
2023/05/18	38	59.56	13	59.51	58.90	25	15,860	0.16%
2023/05/17	1.1	57.52	8	58.20	58.40	-7	16,248	-0.04%
2023/05/16	2.2	57.45	7	57.44	57.60	-4.8	16,400	-0.03%
2023/05/15	8	56.69	6	57.15	56.60	2	16,607	0.01%
2023/05/12	1	55.60	62	55.79	57.20	-61	17,142	-0.36%
2023/05/11	21	56.93	8	57.89	56.00	13	17,695	0.07%
2023/05/10	4	56.45	17	57.21	57.50	-13	18,116	-0.07%
2023/05/09	31	56.82	25	56.68	56.80	6	18,824	0.03%
2023/05/08	4	57.40	14	57.74	57.40	-10	19,949	-0.05%
2023/05/05	1	56.71	5	57.20	57.30	-4	21,816	-0.02%
2023/05/04	1	56.70	7	56.84	56.80	-6	22,378	-0.03%
2023/05/03	11	56.64	1	56.70	56.50	10	22,607	0.04%
2023/05/02	0	0.00	23	57.23	57.50	-23	22,964	-0.10%
2023/04/28	12	56.91	9	57.17	56.70	3	23,193	0.01%
2023/04/27	17	56.12	12	56.59	56.20	5	23,205	0.02%
2023/04/26	2	55.40	8	55.95	56.50	-6	23,243	-0.03%
2023/04/25	25.1	56.41	14	57.69	55.90	11.1	23,544	0.05%
2023/04/24	5	58.08	6	58.30	58.00	-1	23,797	0.00%
2023/04/21	9	58.76	6	59.18	58.10	3	23,910	0.01%
2023/04/20	8.1	60.46	2	61.50	59.60	6.1	23,913	0.03%
2023/04/19	11	62.47	3	63.37	61.70	8	23,949	0.03%
2023/04/18	24	63.93	4	64.68	63.30	20	24,001	0.08%
2023/04/17	10	64.73	10	64.83	64.60	0	24,530	0.00%
2023/04/14	2	64.40	34	64.07	64.30	-32	24,969	-0.13%
2023/04/13	12.1	63.89	7	64.56	63.70	5.1	25,245	0.02%
2023/04/12	3	64.80	7.5	64.79	64.70	-4.5	25,380	-0.02%
2023/04/11	13.1	64.57	5	65.70	64.30	8.1	25,460	0.03%
2023/04/10	8	64.64	21	64.97	65.20	-13	25,447	-0.05%
2023/04/07	42	64.80	37	64.72	64.10	5	25,252	0.02%
2023/04/06	0	0.00	14	62.87	63.60	-14	24,885	-0.06%
2023/03/31	3	62.00	6	62.32	62.60	-3	24,950	-0.01%
2023/03/30	2	61.65	2	62.10	62.00	0	25,029	0.00%
2023/03/29	4	61.63	5	61.80	61.60	-1	25,176	0.00%
2023/03/28	70	62.70	61	62.26	61.70	9	25,355	0.04%
2023/03/27	16	64.01	16	64.04	63.60	0	25,215	0.00%
2023/03/24	49	63.58	12	63.73	63.00	37	25,157	0.15%
2023/03/23	4	63.02	8	63.23	63.10	-4	25,160	-0.02%
2023/03/22	23	63.17	5	63.42	63.30	18	25,290	0.07%
2023/03/21	10	63.00	8	63.35	62.70	2	25,422	0.01%
2023/03/20	5	62.42	13	62.87	63.20	-8	25,545	-0.03%
2023/03/17	24	61.86	26	62.20	62.20	-2	25,901	-0.01%
2023/03/16	58.1	61.84	55	61.65	61.10	3.1	26,237	0.01%
2023/03/15	12	63.56	21	63.48	63.00	-9	26,537	-0.03%
2023/03/14	9	62.80	6	63.03	62.50	3	26,978	0.01%
2023/03/13	7	60.80	26	60.49	62.60	-19	27,719	-0.07%
2023/03/10	12.3	62.52	10	62.18	62.60	2.3	28,235	0.01%
2023/03/09	12	65.54	52	65.97	64.40	-40	29,472	-0.14%
2023/03/08	31	64.01	1	64.40	63.40	30	29,774	0.10%
2023/03/07	20	65.04	9	65.23	64.90	11	29,637	0.04%
2023/03/06	11	64.65	44	64.20	64.80	-33	29,643	-0.11%
2023/03/03	30	64.85	25	64.03	63.60	5	29,568	0.02%
2023/03/02	47	65.10	36	66.01	64.80	11	29,462	0.04%
2023/03/01	42	66.55	93	67.07	66.10	-51	29,189	-0.17%
2023/02/24	154	66.53	91	66.57	65.40	63	28,773	0.22%	大買/
2023/02/23	58	66.44	42	66.81	66.70	16	28,439	0.06%
2023/02/22	67	64.98	42.1	65.73	64.60	24.9	28,059	0.09%
2023/02/21	81	67.19	97	67.50	66.70	-16	27,948	-0.06%
2023/02/20	79	66.49	55	66.55	66.90	24	27,536	0.09%
2023/02/17	28	65.70	30	65.15	65.80	-2	27,439	-0.01%
2023/02/16	6	65.12	9	65.32	65.60	-3	27,622	-0.01%
2023/02/15	32	64.17	27	64.04	64.50	5	27,729	0.02%
2023/02/14	712	65.63	10	65.78	65.50	702	27,359	2.57%	大買/鉅額交易
2023/02/13	8	65.50	22	65.63	65.20	-14	27,496	-0.05%
2023/02/10	1,064	66.27	56	66.93	65.50	1,008	27,637	3.65%	大買/鉅額交易
2023/02/09	456	67.28	137	67.27	67.70	319	27,428	1.16%	大買/大賣/鉅額交易
2023/02/08	365	66.90	355	66.88	66.30	10	27,527	0.04%	大買/大賣/
2023/02/07	109	66.36	106.3	66.82	66.10	2.7	27,519	0.01%	大買/大賣/
2023/02/06	111	67.54	156	66.70	68.70	-45	27,040	-0.17%	大買/大賣/
2023/02/03	629	67.33	615.2	67.73	65.10	13.8	26,040	0.05%	大買/大賣/
2023/02/02	10	65.27	47.2	65.94	66.90	-37.2	24,490	-0.15%
2023/02/01	37	60.82	32	60.99	60.90	5	24,173	0.02%
2023/01/31	22.1	60.09	34	60.45	60.80	-11.9	24,234	-0.05%
2023/01/30	4.1	58.04	13.2	59.00	59.50	-9.1	24,065	-0.04%
2023/01/17	9	57.11	9	57.31	57.20	0	24,033	0.00%
2023/01/16	7	57.26	6	57.57	57.20	1	24,166	0.00%
2023/01/13	39.2	58.49	25	58.91	57.30	14.2	24,282	0.06%
2023/01/12	73	60.25	84.1	59.50	59.50	-11.1	24,235	-0.05%
2023/01/11	59.1	59.13	56.1	59.42	59.00	3	24,121	0.01%
2023/01/10	63	58.85	53.5	59.10	58.80	9.5	24,312	0.04%
2023/01/09	79	58.96	71.6	59.60	58.70	7.5	24,559	0.03%
2023/01/06	77	58.83	71	59.25	58.50	6	24,854	0.02%
2023/01/05	45.1	59.38	12.1	59.63	58.70	33	25,296	0.13%
2023/01/04	40.1	58.85	46.5	58.78	58.80	-6.4	25,241	-0.03%
2023/01/03	21	57.44	26	57.22	58.10	-5	25,223	-0.02%
2022/12/30	30.5	55.97	23	56.40	55.70	7.5	25,198	0.03%
2022/12/29	8	55.30	5	55.64	55.70	3	25,355	0.01%
2022/12/28	29	55.80	32	56.67	55.70	-3	25,989	-0.01%
2022/12/27	8	56.60	30	56.67	57.10	-22	26,174	-0.08%
2022/12/26	9	55.62	5	55.92	55.70	4	26,380	0.02%
2022/12/23	6	55.00	8	55.24	55.00	-2	26,855	-0.01%
2022/12/22	20	55.95	14	56.44	55.40	6	27,133	0.02%
2022/12/21	93	56.10	94	56.00	55.80	-1	27,737	0.00%
2022/12/20	37	55.34	30	56.22	54.40	7	28,192	0.02%
2022/12/19	15	56.68	13	57.30	56.40	2	28,938	0.01%
2022/12/16	18	57.28	57	57.63	57.20	-39	29,573	-0.13%
2022/12/15	9	58.58	5	58.68	58.20	4	30,474	0.01%
2022/12/14	10	58.21	6	58.65	58.40	4	31,185	0.01%
2022/12/13	28	59.22	28	59.56	58.40	0	31,538	0.00%
2022/12/12	21	59.19	19	59.60	58.90	2	31,888	0.01%
2022/12/09	78	60.45	64	60.36	59.40	14	31,984	0.04%
2022/12/08	49	59.68	79	59.14	59.90	-30	31,994	-0.09%
2022/12/07	113	58.63	104	59.85	58.00	9	32,125	0.03%	大買/大賣/
2022/12/06	71	60.15	85	60.81	59.90	-14	32,225	-0.04%
2022/12/05	160	60.76	131	61.03	60.40	29	32,529	0.09%	大買/大賣/
2022/12/02	66	58.74	67	58.26	59.10	-1	31,931	0.00%
2022/12/01	561	59.73	551	59.70	57.80	10	31,833	0.03%	大買/大賣/
2022/11/30	19	55.98	49	56.17	57.60	-30	31,310	-0.10%
2022/11/29	2	50.90	13	51.85	52.40	-11	31,608	-0.03%
2022/11/28	27	51.88	21	51.72	51.50	6	33,714	0.02%
2022/11/25	4	53.03	2	53.70	52.70	2	34,360	0.01%
2022/11/24	6	53.03	6	53.55	53.40	0	35,383	0.00%
2022/11/23	7	52.96	3	53.40	52.40	4	35,608	0.01%
2022/11/22	5	52.72	3	53.07	52.80	2	35,980	0.01%
2022/11/21	26	53.42	21	54.05	52.80	5	37,064	0.01%
2022/11/18	26	54.07	19.5	54.77	53.40	6.5	37,282	0.02%
2022/11/17	39	54.88	38	54.88	54.70	1	38,061	0.00%
2022/11/16	9	54.20	10	54.79	54.50	-1	38,499	0.00%
2022/11/15	75	54.14	65	54.15	54.30	10	38,967	0.03%
2022/11/14	7	54.26	26	53.84	54.30	-19	39,829	-0.05%
2022/11/11	58	54.13	55	52.99	52.40	3	40,889	0.01%
2022/11/10	56	52.69	47	53.12	52.70	9	41,712	0.02%
2022/11/09	49	52.66	60	53.19	53.40	-11	42,307	-0.03%
2022/11/08	69	52.94	61.1	53.48	51.80	7.9	43,100	0.02%
2022/11/07	24	53.12	15.4	53.24	52.50	8.6	43,801	0.02%
2022/11/04	41	52.89	37	53.35	53.50	4	44,700	0.01%
2022/11/03	35	50.26	54	51.67	52.70	-19	44,986	-0.04%
2022/11/02	10.4	50.53	4	50.90	50.50	6.4	45,218	0.01%
2022/11/01	2	50.15	5	50.70	50.90	-3	46,009	-0.01%
2022/10/31	11	50.06	18	50.41	50.50	-7	46,929	-0.01%
2022/10/28	61	48.54	95	48.71	48.30	-34	48,686	-0.07%
2022/10/27	21	49.03	34	49.15	50.30	-13	49,722	-0.03%
2022/10/26	23.3	48.61	21	49.18	48.40	2.3	50,392	0.00%
2022/10/25	11	49.15	11	49.12	49.05	0	51,129	0.00%
2022/10/24	16	49.88	17	50.38	49.65	-1	52,478	0.00%
2022/10/21	45	49.77	36	50.44	49.25	9	54,504	0.02%
2022/10/20	19	50.87	21	51.21	51.00	-2	55,537	0.00%
2022/10/19	30	52.03	16	52.54	51.70	14	56,959	0.02%
2022/10/18	26	52.17	20	53.32	52.00	6	58,860	0.01%
2022/10/17	20	51.64	25	50.40	52.50	-5	62,994	-0.01%
2022/10/14	46	52.09	52	51.93	51.70	-6	65,525	-0.01%
2022/10/13	49.1	49.73	167	49.54	49.05	-117.9	66,365	-0.18%	大賣/鉅額交易
2022/10/12	28	51.25	33	51.59	53.00	-5	66,666	-0.01%
2022/10/11	23	52.40	13	52.24	51.60	10	67,341	0.01%
2022/10/07	29	56.27	24	56.54	55.90	5	67,859	0.01%
2022/10/06	9	55.51	11	56.15	56.50	-2	69,128	0.00%
2022/10/05	60	56.19	48	56.99	55.00	12	70,843	0.02%
2022/10/04	7	55.79	7.1	56.07	55.90	-0.1	71,871	0.00%
2022/10/03	35	53.87	43	53.93	54.30	-8	72,857	-0.01%
2022/09/30	16	52.01	20.2	52.65	54.80	-4.2	75,063	-0.01%
2022/09/29	47	53.05	42	53.35	53.30	5	77,665	0.01%
2022/09/28	43.1	54.17	40	52.68	52.00	3.1	81,115	0.00%
2022/09/27	30	56.14	23	56.13	56.60	7	82,606	0.01%
2022/09/26	131	58.43	129	58.14	56.00	2	83,725	0.00%	大買/大賣/
2022/09/23	23.1	61.36	12	61.57	60.80	11.1	84,788	0.01%
2022/09/22	107.2	63.22	98.2	63.78	62.70	9	85,208	0.01%	大買/
2022/09/21	48.4	63.69	61.1	63.61	64.50	-12.7	85,680	-0.01%
2022/09/20	50	62.71	56	62.71	62.80	-6	87,623	-0.01%
2022/09/19	39.2	61.65	43	62.04	61.30	-3.8	87,693	0.00%
2022/09/16	22	61.50	27	61.61	61.20	-5	87,845	-0.01%
2022/09/15	43	61.67	39	61.99	61.30	4	88,657	0.00%
2022/09/14	13	60.96	20.1	61.73	62.60	-7.1	89,958	-0.01%
2022/09/13	52.1	62.94	39	63.57	62.20	13.1	89,566	0.01%
2022/09/12	189.5	63.74	182	63.85	63.30	7.5	89,038	0.01%	大買/大賣/
2022/09/08	27	60.76	28	61.15	60.80	-1	88,042	0.00%
2022/09/07	64	60.17	66	59.86	60.40	-2	87,776	0.00%
2022/09/06	66.5	62.19	46	63.08	60.10	20.5	87,085	0.02%
2022/09/05	130	64.08	119	64.41	63.40	11	86,076	0.01%	大買/大賣/
2022/09/02	252	64.70	188.1	64.34	63.90	63.9	84,883	0.08%	大買/大賣/
2022/09/01	38.4	60.85	27	60.88	60.20	11.4	82,647	0.01%
2022/08/31	97.3	62.24	104	61.88	62.30	-6.7	81,807	-0.01%	大賣/
2022/08/30	37	59.32	37	59.51	59.10	0	80,656	0.00%
2022/08/29	33.2	58.67	21.5	58.67	58.70	11.7	80,251	0.01%
2022/08/26	86	62.32	83	62.35	61.60	3	79,833	0.00%
2022/08/25	34	60.84	39	60.87	61.00	-5	78,831	-0.01%
2022/08/24	69	59.55	89	59.59	59.50	-20	78,464	-0.03%
2022/08/23	23	60.62	20	60.45	60.20	3	77,650	0.00%
2022/08/22	32.1	61.67	117	62.57	61.00	-85	77,073	-0.11%	大賣/
2022/08/19	186	64.17	76.5	64.61	63.90	109.5	76,527	0.14%	大買/鉅額交易
2022/08/18	876.5	65.52	862	65.36	64.20	14.5	75,462	0.02%	大買/大賣/
2022/08/17	177.1	65.20	209.1	65.26	65.50	-32.1	74,055	-0.04%	大買/大賣/
2022/08/16	77	63.67	62	63.38	62.50	15	72,978	0.02%
2022/08/15	92.1	62.36	69	62.49	64.50	23.1	72,200	0.03%
2022/08/12	61.1	63.88	49.3	63.98	63.20	11.8	71,105	0.02%
2022/08/11	177	63.67	180	63.83	63.80	-3	70,103	0.00%	大買/大賣/
2022/08/10	150	61.58	168	61.64	62.00	-18	69,002	-0.03%	大買/大賣/
2022/08/09	57	59.76	45	59.63	59.70	12	68,156	0.02%
2022/08/08	124.1	59.70	129.1	59.45	60.40	-5	67,502	-0.01%	大買/大賣/
2022/08/05	87	60.18	100.2	59.82	62.00	-13.2	66,539	-0.02%
2022/08/04	135.4	59.66	104.4	59.95	58.30	31	65,593	0.05%	大買/大賣/
2022/08/03	64.4	64.83	58	65.27	63.30	6.4	63,697	0.01%
2022/08/02	126	64.26	109	64.65	64.30	17	62,596	0.03%	大買/大賣/
2022/08/01	59	65.61	67	65.96	65.80	-8	61,911	-0.01%
2022/07/29	148	65.69	143	66.00	65.10	5	61,030	0.01%	大買/大賣/
2022/07/28	301	66.60	327	66.54	65.40	-26	59,645	-0.04%	大買/大賣/
2022/07/27	94	63.96	93	63.91	64.70	1	57,530	0.00%
2022/07/26	153	64.95	95	66.17	64.20	58	56,412	0.10%	大買/
2022/07/25	218	66.05	217	65.84	66.60	1	55,233	0.00%	大買/大賣/
2022/07/22	519.4	67.00	598	67.08	64.70	-78.6	53,167	-0.15%	大買/大賣/
2022/07/21	308	64.28	291	64.21	65.60	17	48,899	0.03%	大買/大賣/
2022/07/20	110	60.36	51	60.24	59.70	59	46,099	0.13%	大買/
2022/07/19	90.2	58.19	93	58.49	58.10	-2.8	44,897	-0.01%
2022/07/18	71	60.25	72	60.57	59.10	-1	44,100	0.00%
2022/07/15	111	59.55	103	59.45	58.90	8	42,995	0.02%	大買/大賣/
2022/07/14	79	59.63	74.1	59.55	60.70	5	42,083	0.01%
2022/07/13	333	60.36	321	59.83	58.40	12	40,525	0.03%	大買/大賣/
2022/07/12	109	58.41	106.2	59.39	57.60	2.8	38,521	0.01%	大買/大賣/
2022/07/11	94	60.37	100	60.47	60.90	-6	36,860	-0.02%
2022/07/08	185.2	61.27	196	61.43	60.50	-10.8	35,597	-0.03%	大買/大賣/
2022/07/07	158	59.81	177	59.94	61.70	-19	33,181	-0.06%	大買/大賣/
2022/07/06	265	59.77	255	60.60	56.90	10	30,092	0.03%	大買/大賣/
2022/07/05	517	58.89	520	59.12	60.70	-3	26,355	-0.01%	大買/大賣/
2022/07/04	128	52.53	135	51.98	55.20	-7	24,146	-0.03%	大買/大賣/
2022/07/01	146	50.60	140	50.79	50.20	6	22,541	0.03%	大買/大賣/
2022/06/30	169	49.49	184	50.08	48.90	-15	20,532	-0.07%	大買/大賣/
2022/06/29	67.5	53.15	59.2	54.74	52.00	8.3	19,418	0.04%
2022/06/28	1,062	59.31	1,006	59.44	57.70	56	17,930	0.31%	大買/大賣/
2022/06/27	28.2	57.44	33	57.24	57.80	-4.8	15,291	-0.03%
2022/06/24	70	51.32	174.2	51.19	52.60	-104.2	14,754	-0.71%	大賣/鉅額交易
2022/06/23	173	48.60	139	48.97	47.90	34	14,113	0.24%	大買/大賣/
2022/06/22	293	48.50	273	47.90	49.70	20	13,272	0.15%	大買/大賣/
2022/06/21	6	45.35	33	45.29	46.30	-27	11,791	-0.23%
2022/06/20	11	43.12	4	43.18	42.10	7	11,763	0.06%
2022/06/17	22	44.03	7	44.09	44.00	15	11,742	0.13%
2022/06/16	11	45.97	6	47.19	45.05	5	11,870	0.04%
2022/06/15	13	45.75	13	45.95	45.75	0	11,921	0.00%
2022/06/14	9	46.28	9	44.94	46.45	0	12,146	0.00%
2022/06/13	14	45.75	9	45.72	45.60	5	12,401	0.04%
2022/06/07	15	48.22	11	48.55	48.15	4	13,501	0.03%
2022/06/06	0	0.00	2	49.13	49.00	-2	13,971	-0.01%
2022/06/02	4	49.95	0	0.00	49.25	4	14,489	0.03%
2022/06/01	1	49.85	1	49.85	49.55	0	14,792	0.00%
2022/05/31	7	48.56	16	49.32	50.00	-9	15,290	-0.06%
2022/05/30	3	47.85	5	48.05	48.15	-2	16,732	-0.01%
2022/05/27	1	47.05	0	0.00	47.05	1	17,646	0.01%
2022/05/25	0	46.00	0	0.00	46.00	0	18,054	0.00%
2022/05/24	10	46.02	8	46.60	45.95	2	18,678	0.01%
2022/05/23	0	0.00	2	47.80	47.30	-2	18,733	-0.01%
2022/05/20	21	47.00	21	47.10	47.00	0	19,058	0.00%
2022/05/19	0	46.35	0	0.00	46.70	0	19,154	0.00%
2022/05/18	42	46.95	43	47.39	47.20	-1	19,316	-0.01%
2022/05/17	6	47.25	7	47.12	47.20	-1	19,454	-0.01%
2022/05/16	2	45.60	2	45.90	45.70	0	19,732	0.00%
2022/05/13	1	45.80	1	45.70	45.90	0	19,998	0.00%
2022/05/12	8	45.08	4	45.45	44.95	4	20,310	0.02%
2022/05/11	14	45.94	13	45.39	46.15	1	20,437	0.00%
2022/05/10	0	0.00	16	45.30	46.45	-16	20,644	-0.08%
2022/05/09	32	46.71	6	46.42	45.65	26	21,260	0.12%
2022/05/06	1	49.30	0	0.00	49.95	1	21,534	0.00%
2022/05/05	0	0.00	7	50.77	51.00	-7	22,316	-0.03%
2022/05/04	15	49.29	26	48.83	49.30	-11	22,796	-0.05%
2022/05/03	26	48.30	28	47.85	48.45	-2	23,723	-0.01%
2022/04/29	84	50.14	63	51.27	47.60	21	24,171	0.09%
2022/04/28	11	49.22	2	49.00	48.60	9	24,509	0.04%
2022/04/27	18	47.94	14	47.98	48.60	4	24,884	0.02%
2022/04/26	1	49.80	1	49.50	49.80	0	25,059	0.00%
2022/04/25	5	49.26	5	48.60	48.75	0	25,311	0.00%
2022/04/22	19	51.17	8	51.29	51.10	11	25,912	0.04%
2022/04/21	9	52.26	8	52.51	53.00	1	26,781	0.00%
2022/04/20	1	53.20	0	53.20	53.10	1	27,371	0.00%
2022/04/19	1	53.30	1	53.40	53.20	0	28,103	0.00%
2022/04/15	4	54.68	0	0.00	54.20	4	29,725	0.01%
2022/04/14	3	56.47	2	56.30	56.10	1	30,518	0.00%
2022/04/13	3	55.97	3	57.00	56.60	0	31,079	0.00%
2022/04/12	4	54.85	0	0.00	54.00	4	31,573	0.01%
2022/04/11	12	54.18	10	55.22	54.00	2	32,647	0.01%
2022/04/08	3	56.13	1	56.90	56.70	2	33,380	0.01%
2022/04/07	12.1	57.25	1	56.30	55.70	11.1	33,765	0.03%
2022/04/06	3	58.87	0	0.00	58.80	3	34,281	0.01%
2022/04/01	3	58.87	1	59.00	60.00	2	35,009	0.01%
2022/03/31	17	59.39	8	60.45	59.20	9	35,554	0.03%
2022/03/30	36	60.44	24	61.05	60.30	12	37,297	0.03%
2022/03/29	0	60.00	0	0.00	59.80	0	38,605	0.00%
2022/03/28	5	58.94	2	59.70	59.70	3	40,366	0.01%
2022/03/25	40	59.82	26.2	61.32	59.30	13.8	41,209	0.03%
2022/03/24	20	60.89	7	61.59	61.80	13	42,122	0.03%
2022/03/23	1	59.50	1	59.80	59.70	0	42,768	0.00%
2022/03/22	2	58.70	2	58.70	59.30	0	43,683	0.00%
2022/03/21	14	59.95	15	59.45	58.50	-1	44,434	0.00%
2022/03/18	10	58.61	11	58.78	58.50	-1	44,939	0.00%
2022/03/17	2	58.00	19	58.51	58.60	-17	45,225	-0.04%
2022/03/16	2.1	56.12	25	56.53	56.20	-22.9	45,677	-0.05%
2022/03/15	16	55.84	9	55.93	55.60	7	46,642	0.02%
2022/03/14	3	57.67	3	58.10	57.70	0	47,603	0.00%
2022/03/11	9.1	57.50	8	57.64	57.80	1.1	49,421	0.00%
2022/03/10	39.2	58.55	43	58.17	58.10	-3.8	50,458	-0.01%
2022/03/09	106	56.13	110	57.39	56.10	-4	52,280	-0.01%	大買/大賣/
2022/03/08	51	58.88	16	58.24	56.80	35	53,122	0.07%
2022/03/07	14	61.14	10	61.24	60.10	4	53,870	0.01%
2022/03/04	20	65.05	20	65.10	64.30	0	54,730	0.00%
2022/03/03	137	67.61	115	67.82	65.40	22	55,378	0.04%	大買/大賣/
2022/03/02	22	63.74	36	63.42	66.90	-14	55,289	-0.03%
2022/03/01	1	60.10	4	60.13	60.90	-3	56,108	-0.01%
2022/02/25	10.2	58.04	8	58.30	57.90	2.2	56,859	0.00%
2022/02/24	24.1	59.33	19	59.09	57.70	5.1	58,297	0.01%
2022/02/23	0.1	62.00	1	62.00	62.10	-0.9	58,653	0.00%
2022/02/22	24.1	62.42	21	62.51	61.50	3.1	61,135	0.01%
2022/02/21	14	64.51	12	64.47	64.40	2	62,116	0.00%
2022/02/18	18	64.16	21	65.35	65.80	-3	64,354	0.00%
2022/02/17	24	65.19	30	64.81	65.20	-6	66,364	-0.01%
2022/02/16	33	64.92	31	64.84	64.40	2	69,945	0.00%
2022/02/15	20.1	64.19	16	63.31	63.00	4.1	72,472	0.01%
2022/02/14	25	64.48	22	64.08	63.90	3	72,684	0.00%
2022/02/11	4	67.80	4	67.98	68.30	0	72,541	0.00%
2022/02/10	64	68.20	55	67.94	67.70	9	72,614	0.01%
2022/02/09	87	68.88	90	69.07	67.90	-3	72,466	0.00%
2022/02/08	39.1	66.17	88	66.44	66.90	-49	71,804	-0.07%
2022/02/07	208	65.03	155	62.45	67.00	53	71,431	0.07%	大買/大賣/
2022/01/26	30	63.76	72	63.47	63.80	-42	70,997	-0.06%
2022/01/25	45.3	64.27	58	65.67	62.60	-12.7	70,780	-0.02%
2022/01/24	18.2	68.03	13	67.92	67.00	5.2	70,115	0.01%
2022/01/21	36	69.05	42.1	69.13	69.10	-6.1	69,798	-0.01%
2022/01/20	24	69.35	24	68.29	69.20	0	69,315	0.00%
2022/01/19	5.1	69.32	4	70.23	69.90	1.1	69,702	0.00%
2022/01/18	16.1	70.87	12	70.58	70.50	4	70,003	0.01%
2022/01/17	9	70.83	8	71.81	70.60	1	72,127	0.00%
2022/01/14	46.3	67.24	59.6	68.20	69.00	-13.3	75,490	-0.02%
2022/01/13	21	71.79	16	71.26	71.00	5	76,728	0.01%
2022/01/12	38.2	72.48	29	72.24	72.00	9.2	76,617	0.01%
2022/01/11	85.4	73.56	80	77.49	72.30	5.4	76,497	0.01%
2022/01/10	6	78.72	18	78.29	79.60	-12	75,611	-0.02%
2022/01/07	26.4	79.56	84	80.99	78.00	-57.6	75,101	-0.08%
2022/01/06	27.1	82.00	75	81.76	82.00	-47.9	74,186	-0.06%
2022/01/05	54.1	82.88	123	83.76	81.60	-68.9	73,565	-0.09%	大賣/
2022/01/04	150	87.51	52	86.11	84.60	98	72,904	0.13%	大買/
2022/01/03	125	86.66	42	86.14	86.00	83	71,769	0.12%	大買/
2021/12/30	13	84.51	18	84.71	84.80	-5	70,921	-0.01%
2021/12/29	54.2	83.86	62	83.41	85.80	-7.8	70,467	-0.01%
2021/12/28	32.1	84.04	15	85.19	83.00	17.1	69,792	0.02%
2021/12/27	16	86.24	63	86.63	85.60	-47	69,030	-0.07%
2021/12/24	127	87.50	212	87.82	86.40	-85	68,493	-0.12%	大買/大賣/
2021/12/23	238.4	86.41	122.4	85.93	87.10	115.9	66,633	0.17%	大買/大賣/鉅額交易
2021/12/22	82.1	86.18	180.1	85.55	83.80	-98	65,222	-0.15%	大賣/
2021/12/21	91	83.26	154	84.62	83.00	-63	63,397	-0.10%	大賣/
2021/12/20	232	84.18	104	83.99	84.90	128	62,609	0.20%	大買/大賣/鉅額交易
2021/12/17	26.1	81.13	36	80.98	80.80	-10	61,374	-0.02%
2021/12/16	84.2	82.38	94	82.05	83.30	-9.8	60,439	-0.02%
2021/12/15	35	78.57	47	77.92	80.10	-12	59,346	-0.02%
2021/12/14	60.2	77.19	38	77.70	75.70	22.2	58,582	0.04%
2021/12/13	16.3	80.86	12.1	81.31	80.10	4.2	57,890	0.01%
2021/12/10	39	81.45	37	81.66	80.70	2	57,413	0.00%
2021/12/09	153	81.65	152.6	82.18	81.30	0.4	56,784	0.00%	大買/大賣/
2021/12/08	122	83.51	103.4	85.52	81.30	18.7	55,622	0.03%	大買/大賣/
2021/12/07	110.6	86.60	312	86.74	84.00	-201.4	54,330	-0.37%	大買/大賣/鉅額交易
2021/12/06	115	85.45	130	84.84	86.10	-15	52,273	-0.03%	大買/大賣/
2021/12/03	323.3	86.01	188.1	85.66	85.20	135.2	50,932	0.27%	大買/大賣/鉅額交易
2021/12/02	165	82.52	168.2	82.14	80.20	-3.2	48,676	-0.01%	大買/大賣/
2021/12/01	161.3	80.77	129	78.37	83.40	32.3	47,284	0.07%	大買/大賣/
2021/11/30	116.1	79.69	98	80.16	77.50	18.1	45,911	0.04%	大買/
2021/11/29	47	76.38	42	75.73	78.00	5	44,541	0.01%
2021/11/26	107	78.71	117	79.43	77.80	-10	43,241	-0.02%	大買/大賣/
2021/11/25	240	82.26	227	81.38	81.00	13	41,666	0.03%	大買/大賣/
2021/11/24	29	79.71	41	80.07	79.40	-12	39,840	-0.03%
2021/11/23	98.2	80.28	62.1	80.80	78.40	36.1	38,800	0.09%
2021/11/22	37	87.66	38	87.93	86.70	-1	36,977	0.00%
2021/11/19	262	89.11	281.2	89.25	87.60	-19.2	35,950	-0.05%	大買/大賣/
2021/11/18	214.4	87.49	154.4	87.57	86.10	60	33,342	0.18%	大買/大賣/
2021/11/17	241.3	86.40	235.2	85.96	87.50	6.1	31,980	0.02%	大買/大賣/
2021/11/16	229	88.33	230	88.90	82.10	-1	29,613	0.00%	大買/大賣/
2021/11/15	175	92.33	152	92.48	90.90	23	27,416	0.08%	大買/大賣/
2021/11/12	65.2	87.57	107.2	89.33	90.90	-41.9	23,622	-0.18%	大賣/
2021/11/11	7.1	84.52	14	84.45	82.70	-6.9	20,738	-0.03%
2021/11/10	9	83.67	5	84.92	89.60	4	20,223	0.02%
2021/11/09	8	81.00	1.1	82.99	81.50	7	19,998	0.03%
2021/11/08	0	0.00	30	74.20	77.00	-30	19,674	-0.15%
2021/11/05	21	69.33	4	67.75	70.00	17	19,478	0.09%
2021/11/04	1	71.20	4	72.53	67.00	-3	19,373	-0.02%
2021/11/03	0.1	62.60	12.1	65.01	71.20	-12	19,313	-0.06%
2021/11/02	8.1	68.17	4	69.75	68.20	4.1	18,997	0.02%
2021/11/01	10.1	69.12	55	68.68	72.10	-45	18,681	-0.24%
2021/10/29	51	65.54	31	64.79	65.60	20	18,466	0.11%
2021/10/28	19	59.62	17	59.43	59.70	2	18,452	0.01%
2021/10/27	42	60.14	108.2	60.12	60.00	-66.2	18,184	-0.36%	大賣/
2021/10/26	63	54.68	53.2	55.70	58.30	9.8	17,528	0.06%
2021/10/25	150	52.89	86.1	52.87	53.00	63.9	16,933	0.38%	大買/
2021/10/22	614.1	52.21	659.3	51.88	52.50	-45.2	14,480	-0.31%	大買/大賣/
2021/10/21	234	47.48	225	47.49	48.25	9	10,349	0.09%	大買/大賣/
2021/10/20	25	41.64	111.2	42.15	43.90	-86.2	8,083	-1.07%	大賣/
2021/10/19	63	39.18	46	38.87	39.95	17	7,487	0.23%
2021/10/18	1	38.00	16	37.77	38.40	-15	6,797	-0.22%
2021/10/15	2	34.95	4	35.28	34.95	-2	6,498	-0.03%
2021/10/13	1	33.85	0	0.00	33.95	1	6,504	0.02%
2021/10/12	4	34.35	0	0.00	34.35	4	6,507	0.06%
2021/10/08	6	35.17	0	0.00	34.85	6	6,549	0.09%
2021/10/07	20	35.54	4	35.81	35.95	16	6,559	0.24%
2021/10/06	2	34.75	1	35.10	34.95	1	6,606	0.02%
2021/10/05	1	34.60	1	34.80	35.00	0	6,642	0.00%
2021/10/04	7	34.41	0	0.00	33.95	7	6,662	0.11%
2021/10/01	11	35.88	2	36.15	34.90	9	6,716	0.13%
2021/09/30	1	36.65	1	37.10	36.80	0	6,735	0.00%
2021/09/29	11	37.21	0	0.00	36.65	11	6,833	0.16%
2021/09/28	6	37.96	1	38.55	38.35	5	6,804	0.07%
2021/09/27	11	38.30	2	38.65	37.85	9	6,787	0.13%
2021/09/23	0	0.00	2	37.10	36.95	-2	6,777	-0.03%
2021/09/22	3	36.37	0	0.00	36.15	3	6,928	0.04%
2021/09/17	10	37.38	7	38.04	37.40	3	7,059	0.04%
2021/09/16	7	38.36	9	36.83	38.40	-2	6,981	-0.03%
2021/09/15	87	36.17	77	36.61	36.15	10	6,894	0.15%
2021/09/14	68	36.93	67	37.65	36.90	1	6,957	0.01%
2021/09/13	1	37.00	14	36.54	37.85	-13	6,938	-0.19%
2021/09/09	2	34.88	0	0.00	34.60	2	7,102	0.03%
2021/09/07	4	34.99	0	0.00	34.70	4	7,448	0.05%
2021/09/06	4	35.53	0	0.00	35.30	4	7,824	0.05%
2021/09/03	0.1	35.89	2	35.95	36.00	-1.9	8,170	-0.02%
2021/09/02	1	35.55	0	0.00	35.55	1	8,282	0.01%
2021/08/30	0	0.00	13	35.63	35.85	-13	8,652	-0.15%
2021/08/26	13	35.23	1	36.00	35.15	12	8,741	0.14%
2021/08/24	1	36.10	1	35.50	35.25	0	9,016	0.00%
2021/08/23	2	35.48	32	35.19	35.50	-30	9,076	-0.33%
2021/08/20	30	34.50	30	35.17	34.65	0	9,169	0.00%
2021/08/19	33	34.81	1	35.70	34.65	32	9,207	0.35%
2021/08/18	10	35.35	10	35.97	36.10	0	9,247	0.00%
2021/08/17	11	35.39	0	0.00	35.35	11	9,273	0.12%
2021/08/16	5	36.52	0	0.00	36.40	5	9,332	0.05%
2021/08/13	50	37.49	200	37.13	37.00	-150	9,400	-1.60%	大賣/鉅額交易
2021/08/12	52	37.77	52	38.25	37.70	0	9,542	0.00%
2021/08/11	93	38.51	55	37.99	37.80	38	9,679	0.39%
2021/08/10	20	38.87	20	39.36	38.90	0	9,767	0.00%
2021/08/09	124	38.91	33	39.55	38.60	91	9,968	0.91%	大買/
2021/08/06	45	40.74	7	41.86	40.35	38	10,073	0.38%
2021/08/05	22	41.28	97	41.82	41.90	-75	10,230	-0.73%
2021/08/04	152	41.33	83	41.86	41.55	69	10,568	0.65%	大買/
2021/08/03	108	40.91	153	40.52	41.45	-45	10,726	-0.42%	大買/大賣/
2021/08/02	217	39.78	166	39.69	39.95	51	10,541	0.48%	大買/大賣/
2021/07/30	100	38.55	113	38.78	39.25	-13	10,549	-0.12%	大賣/
2021/07/29	0	0.00	77	36.24	37.90	-77	10,492	-0.73%
2021/07/28	5	35.92	2	36.52	35.35	3	10,650	0.03%
2021/07/27	74	37.75	0	0.00	36.75	74	11,139	0.66%
2021/07/26	20	37.40	54	37.78	38.00	-34	11,536	-0.29%
2021/07/23	31	37.19	70	37.56	37.20	-39	11,968	-0.33%
2021/07/22	70	36.89	40	37.31	36.80	30	12,402	0.24%
2021/07/21	44	36.63	2	36.69	36.45	42	12,772	0.33%
2021/07/20	0	0.00	156	37.16	36.85	-156	13,624	-1.14%	大賣/鉅額交易
2021/07/19	30	37.40	31	37.58	37.50	-1	14,204	-0.01%
2021/07/16	105	37.61	101	38.00	37.60	4	14,660	0.03%	大買/大賣/
2021/07/15	10	36.65	50	36.99	38.05	-40	15,033	-0.27%
2021/07/14	132	37.00	71	37.56	36.60	61	15,345	0.40%	大買/
2021/07/13	136.1	37.39	152	38.14	37.40	-15.9	16,141	-0.10%	大買/大賣/
2021/07/12	45	37.94	25	38.02	37.80	20	16,954	0.12%
2021/07/09	22	37.79	81	37.88	37.80	-59	17,653	-0.33%
2021/07/08	64	38.21	54	38.79	37.95	10	17,835	0.06%
2021/07/07	48	38.41	21	39.01	38.15	27	18,004	0.15%
2021/07/06	124	38.69	1	38.50	38.30	123	18,135	0.68%	大買/鉅額交易
2021/07/05	15	39.74	94	39.53	39.75	-79	18,084	-0.44%
2021/07/02	2	39.20	82	38.99	38.85	-80	18,091	-0.44%
2021/07/01	22	38.92	2	39.70	38.45	20	18,302	0.11%
2021/06/30	23.2	39.16	16	39.51	39.30	7.2	18,294	0.04%
2021/06/29	63	40.24	1	40.75	39.20	62	18,468	0.34%
2021/06/28	23	41.14	38	41.48	41.05	-15	18,540	-0.08%
2021/06/25	23	40.69	6	41.33	40.50	17	18,401	0.09%
2021/06/24	14	40.76	8	41.04	40.85	6	18,544	0.03%
2021/06/23	2	40.40	44	40.40	40.80	-42	18,455	-0.23%
2021/06/22	26	40.05	10.2	40.93	39.50	15.8	18,352	0.09%
2021/06/21	16	39.17	18	40.38	40.35	-2	18,246	-0.01%
2021/06/18	33	40.25	18	41.10	39.95	15	18,080	0.08%
2021/06/17	4	39.40	17.5	40.37	40.60	-13.5	17,986	-0.08%
2021/06/16	38	40.76	6	41.60	40.10	32	17,926	0.18%
2021/06/15	25	40.77	42.2	41.41	41.95	-17.2	17,718	-0.10%
2021/06/11	19	38.90	30	39.28	40.00	-11	17,336	-0.06%
2021/06/10	17	37.06	30	37.63	38.15	-13	17,007	-0.08%
2021/06/09	15	37.40	65	37.38	37.20	-50	16,904	-0.30%
2021/06/08	8	35.86	12	36.24	36.30	-4	16,667	-0.02%
2021/06/07	49	35.97	8	35.93	35.85	41	16,735	0.24%
2021/06/04	14	36.76	6	36.97	36.65	8	16,664	0.05%
2021/06/03	4	36.65	26	36.66	37.25	-22	16,671	-0.13%
2021/06/02	6	37.10	1	36.60	36.40	5	16,689	0.03%
2021/06/01	46	37.57	17	37.99	37.25	29	16,592	0.17%
2021/05/31	6	36.78	11	37.10	37.05	-5	16,440	-0.03%
2021/05/28	0.2	36.90	0	0.00	36.40	0.2	16,429	0.00%
2021/05/26	5	35.53	8	36.01	35.75	-3	16,338	-0.02%
2021/05/25	14	35.42	21	35.62	35.50	-7	16,250	-0.04%
2021/05/24	15	35.16	4	35.59	35.25	11	16,189	0.07%
2021/05/21	11	35.20	19	34.75	34.65	-8	16,131	-0.05%
2021/05/20	5	35.55	4	34.40	33.70	1	16,144	0.01%
2021/05/19	2	33.80	1	33.85	34.25	1	15,972	0.01%
2021/05/18	7	33.53	0	0.00	34.25	7	15,837	0.04%
2021/05/17	5	32.10	0	0.00	32.10	5	15,722	0.03%
2021/05/14	2.5	34.58	2	34.90	34.50	0.5	15,490	0.00%
2021/05/13	0.5	35.40	0	0.00	35.05	0.5	15,242	0.00%
2021/05/12	32	38.03	24	38.27	36.25	8	14,940	0.05%
2021/05/11	11	38.20	10	38.50	38.00	1	14,462	0.01%
2021/05/10	0.2	40.90	12	40.58	40.55	-11.8	14,152	-0.08%
2021/05/07	2	40.30	0	0.00	40.50	2	14,117	0.01%
2021/05/06	0	0.00	2	39.40	39.65	-2	13,953	-0.01%
2021/05/05	4	40.48	5	40.04	39.45	-1	13,762	-0.01%
2021/05/04	62	42.14	58	42.66	40.60	4	13,491	0.03%
2021/05/03	44	42.35	41	43.55	42.15	3	12,947	0.02%
2021/04/29	64.5	42.91	25	43.69	41.60	39.5	12,558	0.31%
2021/04/28	62	43.59	87.1	43.89	43.10	-25.1	12,112	-0.21%
2021/04/27	47	43.17	11	42.91	43.15	36	11,739	0.31%
2021/04/26	17	44.43	19	44.74	44.70	-2	11,342	-0.02%
2021/04/23	30	40.39	74	41.21	41.80	-44	10,462	-0.42%
2021/04/22	42	40.44	0	0.00	38.00	42	9,884	0.42%
2021/04/21	93	41.04	52	41.35	40.60	41	9,433	0.43%
2021/04/20	11	39.25	6	39.14	39.95	5	9,050	0.06%
2021/04/19	39.1	40.57	29	40.99	40.10	10.1	8,710	0.12%
2021/04/16	27	38.05	21	38.51	39.45	6	7,903	0.08%
2021/04/15	13	35.10	19	35.76	35.90	-6	7,040	-0.09%
2021/04/14	1	32.70	14	32.95	32.65	-13	6,352	-0.20%
2021/04/13	2	33.48	2	33.45	33.10	0	6,203	0.00%
2021/04/12	1	31.85	53.1	32.05	32.80	-52.1	5,987	-0.87%
2021/04/09	10	31.38	4	31.50	31.50	6	5,789	0.10%
2021/04/08	10	31.45	10.5	31.65	31.45	-0.5	5,763	-0.01%
2021/04/07	10	31.59	38	31.78	31.45	-28	5,728	-0.49%
2021/04/06	15	31.17	6	31.16	30.95	9	5,545	0.16%
2021/04/01	18	31.08	3	31.37	31.20	15	5,507	0.27%
2021/03/31	5.1	30.76	23	29.85	30.85	-17.9	5,291	-0.34%
2021/03/29	2	29.65	13	29.73	29.70	-11	5,032	-0.22%
2021/03/26	1	28.90	0.1	28.95	28.85	0.9	4,899	0.02%
2021/03/25	0	28.90	0	0.00	28.90	0	4,959	0.00%
2021/03/23	0	0.00	10	29.15	29.00	-10	5,115	-0.20%
2021/03/19	0	0.00	7	28.89	29.10	-7	5,107	-0.14%
2021/03/18	0	0.00	1	28.65	28.55	-1	5,078	-0.02%
2021/03/11	1	28.75	0	0.00	29.00	1	5,683	0.02%
2021/03/10	0	28.50	0	0.00	28.50	0	5,756	0.00%
2021/03/09	0	0.00	4	28.03	28.05	-4	5,996	-0.07%
2021/03/08	11	28.05	0.2	28.15	28.10	10.8	6,033	0.18%
2021/03/02	0	29.00	0	0.00	28.60	0	6,130	0.00%
2021/02/23	12	29.00	0	0.00	29.05	12	6,537	0.18%
2021/02/22	1	29.00	16.1	29.08	29.35	-15.1	6,546	-0.23%
2021/02/19	0	28.65	0	0.00	28.30	0	6,546	0.00%
2021/02/18	0	28.55	1	28.60	28.60	-1	6,541	-0.02%
2021/02/17	10	28.45	0.1	28.45	28.55	9.9	6,536	0.15%
2021/02/05	0	0.00	1	28.00	28.00	-1	6,498	-0.02%
2021/02/01	0	0.00	2	28.20	28.00	-2	6,638	-0.03%
2021/01/29	1	28.11	0	0.00	28.45	1	6,598	0.02%
2021/01/28	0	0.00	0	27.95	28.00	0	6,538	0.00%
2021/01/27	0.1	28.15	0	0.00	28.20	0.1	6,506	0.00%
2021/01/26	0	28.05	0	0.00	28.00	0	6,491	0.00%
2021/01/25	5	27.80	0	28.25	28.25	5	6,474	0.08%
2021/01/22	0	0.00	3	27.90	27.85	-3	6,458	-0.05%
2021/01/21	1	28.00	20	28.35	28.00	-19	6,408	-0.30%
2021/01/20	20	28.63	0	28.80	28.30	20	6,375	0.31%
2021/01/19	0	0.00	0	29.42	29.15	0	6,314	0.00%
2021/01/15	0	29.85	0	0.00	29.80	0	6,253	0.00%
2021/01/14	0	0.00	10	30.15	30.10	-10	6,205	-0.16%
2021/01/13	0	0.00	0	29.86	29.75	0	6,175	0.00%
2021/01/06	11	30.29	0	0.00	30.00	11	5,955	0.18%
2021/01/05	10	30.80	0	0.00	30.85	10	5,853	0.17%
2021/01/04	0	0.00	8	31.33	31.40	-8	5,805	-0.14%
2020/12/31	10	30.80	0	0.00	30.75	10	5,767	0.17%
2020/12/29	2	31.30	2	31.50	31.30	0	5,781	0.00%
2020/12/28	0	0.00	12	31.03	31.20	-12	5,705	-0.21%
2020/12/25	2	30.55	4	30.75	30.55	-2	5,630	-0.04%
2020/12/24	4	30.30	6	30.62	30.30	-2	5,600	-0.04%
2020/12/23	0	0.00	2	30.15	30.30	-2	5,603	-0.04%
2020/12/21	16	30.72	3	31.17	30.70	13	5,620	0.23%
2020/12/18	20	31.50	26	31.77	31.35	-6	5,590	-0.11%
2020/12/17	6	30.90	6	31.25	31.20	0	5,477	0.00%
2020/12/16	0	0.00	20	30.90	31.25	-20	5,463	-0.37%
2020/12/15	22	30.99	12	31.48	30.55	10	5,455	0.18%
2020/12/14	0	0.00	20	31.30	31.45	-20	5,418	-0.37%
2020/12/11	11	31.26	8	31.73	30.90	3	5,397	0.06%
2020/12/10	21	32.18	2	32.10	31.60	19	5,361	0.35%
2020/12/09	2	32.55	23	32.19	32.45	-21	5,222	-0.40%
2020/12/08	25	31.90	51	32.08	31.80	-26	5,085	-0.51%
2020/12/07	26	31.37	41	31.57	31.70	-15	5,005	-0.30%
2020/12/04	50.1	31.66	16	31.65	31.30	34.1	4,944	0.69%
2020/12/03	18	31.99	53	32.55	32.05	-35	4,829	-0.72%
2020/11/25	5	30.86	1	31.05	30.60	4	4,826	0.08%
2020/11/24	0	0.00	1	30.25	30.10	-1	4,702	-0.02%
2020/11/23	1	30.60	1	30.35	30.25	0	4,833	0.00%
2020/11/20	8	30.25	3	30.25	30.45	5	4,811	0.10%
2020/11/19	3	29.45	0	0.00	29.50	3	4,603	0.07%
2020/11/18	5	29.36	2	29.43	29.40	3	4,566	0.07%
2020/11/11	1	29.00	0	0.00	29.15	1	4,650	0.02%
2020/11/09	0	0.00	10	28.60	28.60	-10	4,601	-0.22%
2020/11/04	0	0.00	3	28.60	28.65	-3	4,656	-0.06%
2020/10/30	0	0.00	1	28.50	28.70	-1	4,970	-0.02%
2020/10/29	0	0.00	1	28.70	28.80	-1	5,076	-0.02%
2020/10/27	0	0.00	2	29.40	29.25	-2	5,119	-0.04%
2020/10/26	0	0.00	3	28.90	28.90	-3	5,106	-0.06%
2020/10/21	2	28.95	0	0.00	28.75	2	5,398	0.04%
2020/10/15	5	29.18	0	0.00	29.00	5	5,689	0.09%
2020/10/14	0	0.00	4	29.58	29.45	-4	5,784	-0.07%
2020/10/12	4	29.35	14	29.28	29.20	-10	5,949	-0.17%
2020/10/08	1	29.40	0	0.00	29.20	1	6,003	0.02%
2020/10/07	4	29.80	3	29.70	29.50	1	6,051	0.02%
2020/09/30	1	28.50	0	0.00	28.60	1	6,314	0.02%
2020/09/29	1	28.60	0	0.00	28.60	1	6,436	0.02%
2020/09/28	0	0.00	2	28.60	28.45	-2	6,627	-0.03%
2020/09/25	22	28.09	11	28.37	28.35	11	6,782	0.16%
2020/09/24	10	28.61	0	0.00	28.35	10	6,839	0.15%
2020/09/22	2	29.70	0	0.00	29.60	2	7,288	0.03%
2020/09/21	10	30.15	0	0.00	30.15	10	7,600	0.13%
2020/09/18	12	30.21	0	0.00	30.10	12	7,613	0.16%
2020/09/17	2	30.20	20	30.40	30.25	-18	7,653	-0.24%
2020/09/16	14	30.62	0	0.00	30.50	14	7,675	0.18%
2020/09/15	4	31.05	16	30.90	30.70	-12	7,687	-0.16%
2020/09/14	0	0.00	3	30.47	30.45	-3	7,913	-0.04%
2020/09/11	12	30.41	2	30.70	30.25	10	8,004	0.12%
2020/09/10	15	30.61	2	31.30	30.55	13	8,207	0.16%
2020/09/09	0	0.00	26	30.74	31.00	-26	8,241	-0.32%
2020/09/08	30	30.68	10	30.45	30.45	20	8,310	0.24%
2020/09/07	18	31.37	41	31.43	31.00	-23	8,379	-0.27%
2020/09/04	11	29.70	26	30.32	30.60	-15	8,293	-0.18%
2020/09/03	12	30.56	0	0.00	30.55	12	8,287	0.14%
2020/09/02	2	30.80	16	30.99	30.80	-14	8,260	-0.17%
2020/09/01	2	30.55	20	30.35	30.45	-18	8,207	-0.22%
2020/08/31	43	30.69	38	30.74	30.10	5	8,182	0.06%
2020/08/28	0	0.00	1	30.05	30.00	-1	8,058	-0.01%
2020/08/27	21	29.94	10	30.35	29.80	11	8,063	0.14%
2020/08/26	14	28.91	30	29.72	30.05	-16	7,941	-0.20%
2020/08/25	0	0.00	16	29.25	28.95	-16	7,929	-0.20%
2020/08/24	0	0.00	2	29.08	28.90	-2	7,983	-0.03%
2020/08/21	1	28.80	0	0.00	28.80	1	8,070	0.01%
2020/08/20	12	28.79	0	0.00	28.10	12	8,171	0.15%
2020/08/19	11	29.44	0	0.00	29.40	11	8,176	0.13%
2020/08/18	1	29.80	9	29.83	29.75	-8	8,281	-0.10%
2020/08/17	21	30.06	1	30.25	30.20	20	8,289	0.24%
2020/08/14	10	30.20	21	30.06	30.00	-11	8,261	-0.13%
2020/08/13	29	29.57	4	29.45	29.45	25	8,271	0.30%
2020/08/12	17	30.04	0	0.00	29.75	17	8,262	0.21%
2020/08/11	13	30.42	0	0.00	30.15	13	8,251	0.16%
2020/08/10	4	30.80	3	30.53	30.45	1	8,272	0.01%
2020/08/07	6	30.41	0	0.00	30.10	6	8,296	0.07%
2020/08/06	0	0.00	8	31.21	31.05	-8	8,239	-0.10%
2020/08/05	0	0.00	1	30.25	30.25	-1	8,120	-0.01%
2020/08/03	1	29.95	0	0.00	29.85	1	8,021	0.01%
2020/07/30	1	30.00	23	30.27	29.90	-22	8,131	-0.27%
2020/07/28	7	29.71	7	29.99	28.95	0	8,104	0.00%
2020/07/27	21	30.16	0	0.00	30.05	21	8,020	0.26%
2020/07/24	1	30.80	2	31.58	30.75	-1	7,968	-0.01%
2020/07/23	1	31.05	2	31.40	30.90	-1	7,898	-0.01%
2020/07/22	1	31.25	0	0.00	31.25	1	7,899	0.01%
2020/07/21	1	31.30	1	31.60	31.20	0	7,864	0.00%
2020/07/20	0	0.00	11	30.84	31.50	-11	7,808	-0.14%
2020/07/17	1	30.50	4	31.00	31.00	-3	7,761	-0.04%
2020/07/16	10	31.10	3	31.27	31.15	7	7,761	0.09%
2020/07/15	11	31.21	5	31.40	30.70	6	7,708	0.08%
2020/07/14	4	31.38	3	30.93	31.00	1	7,806	0.01%
2020/07/13	1	31.25	55	31.65	31.80	-54	7,782	-0.69%
2020/07/10	10	32.15	1	32.95	31.30	9	7,843	0.11%
2020/07/09	29	33.34	1	33.80	32.90	28	7,741	0.36%
2020/07/08	25	33.42	5	33.35	33.45	20	7,696	0.26%
2020/07/07	19	33.10	8	33.34	32.95	11	7,652	0.14%
2020/07/06	3	33.08	3	33.30	33.10	0	7,565	0.00%
2020/07/03	6	32.48	1	33.10	32.40	5	7,551	0.07%
2020/07/02	3	32.67	3	32.70	32.50	0	7,536	0.00%
2020/07/01	26	33.25	22	32.77	32.35	4	7,466	0.05%
2020/06/30	5	32.35	6	31.34	33.15	-1	7,086	-0.01%
2020/06/29	1	30.05	0	0.00	30.15	1	6,816	0.01%
2020/06/24	5	30.68	1	30.80	30.50	4	6,829	0.06%
2020/06/23	2	30.65	4	30.70	30.60	-2	6,858	-0.03%
2020/06/22	0	0.00	1	30.60	30.50	-1	6,869	-0.01%
2020/06/19	3	30.43	1	31.00	30.30	2	6,947	0.03%
2020/06/18	3	30.70	2	30.95	30.80	1	6,746	0.01%
2020/06/17	3	30.77	2	30.88	30.75	1	6,739	0.01%
2020/06/16	2	30.23	1	30.00	30.00	1	6,809	0.01%
2020/06/15	0	0.00	2	29.73	29.70	-2	7,172	-0.03%
2020/06/12	1	28.70	8	29.01	29.15	-7	7,177	-0.10%
2020/06/11	5	30.17	1	30.50	29.85	4	7,204	0.06%
2020/06/10	2	30.05	0	0.00	30.05	2	7,285	0.03%
2020/06/09	2	30.20	1	30.15	30.15	1	7,462	0.01%
2020/06/08	3	30.38	4	30.58	30.45	-1	7,598	-0.01%
2020/06/05	1	30.00	1	30.15	30.15	0	7,587	0.00%
2020/06/04	2	30.25	1	30.60	30.20	1	7,633	0.01%
2020/06/02	1	30.05	0	0.00	30.00	1	7,759	0.01%
2020/06/01	2	30.25	0	0.00	30.55	2	7,836	0.03%
2020/05/29	1	29.95	0.1	30.50	30.50	1	7,867	0.01%
2020/05/28	0	0.00	1	30.75	29.60	-1	8,077	-0.01%
2020/05/27	1	30.55	5	30.70	30.70	-4	8,086	-0.05%
2020/05/26	0	0.00	3	30.15	30.00	-3	8,123	-0.04%
2020/05/25	3	29.58	0	0.00	29.50	3	8,136	0.04%
2020/05/22	1	28.55	5	28.19	28.10	-4	8,028	-0.05%
2020/05/21	1	28.75	1	29.00	28.80	0	8,024	0.00%
2020/05/20	4	28.75	5	29.06	28.70	-1	8,128	-0.01%
2020/05/19	3	28.37	1	28.50	28.65	2	8,101	0.02%
2020/05/18	2	27.85	8	28.14	27.95	-6	8,078	-0.07%
2020/05/14	1	28.80	8	28.44	28.20	-7	8,040	-0.09%
2020/05/13	1	29.10	0	0.00	29.15	1	7,992	0.01%
2020/05/11	1	28.70	0	0.00	28.90	1	7,968	0.01%
2020/05/08	1	29.25	1	29.20	28.90	0	7,937	0.00%
2020/05/07	4	28.91	0	0.00	29.10	4	7,925	0.05%
2020/05/06	6	29.70	1	29.70	29.70	5	7,842	0.06%
2020/05/05	2	29.58	2	29.63	29.40	0	7,803	0.00%
2020/05/04	1	29.45	6	29.30	29.25	-5	7,814	-0.06%
2020/04/30	1	30.00	0	0.00	30.00	1	7,805	0.01%
2020/04/28	2	30.08	1	30.50	29.95	1	7,869	0.01%
2020/04/27	2	30.00	1	29.70	30.00	1	7,955	0.01%
2020/04/23	2	28.80	2	28.90	28.80	0	7,896	0.00%
2020/04/22	1	28.40	1	28.70	28.60	0	7,870	0.00%
2020/04/20	0	0.00	15	29.95	30.05	-15	7,769	-0.19%
2020/04/17	2	30.20	1	31.50	30.05	1	7,769	0.01%
2020/04/16	1	31.35	0	0.00	31.20	1	7,613	0.01%
2020/04/15	3	31.23	2	31.18	31.20	1	7,598	0.01%
2020/04/14	1	30.60	2	30.73	30.60	-1	7,525	-0.01%
2020/04/13	2	30.50	1	30.85	30.60	1	7,578	0.01%
2020/04/10	0	0.00	1	30.40	30.40	-1	7,528	-0.01%
2020/04/09	2	29.85	2.1	30.00	29.70	-0.1	7,544	0.00%
2020/04/08	1	29.90	7	30.01	30.35	-6	7,478	-0.08%
2020/04/07	3	29.27	2	29.10	29.25	1	7,348	0.01%
2020/04/06	0	0.00	2	29.53	29.35	-2	7,284	-0.03%
2020/04/01	0	29.20	7	28.56	28.90	-7	7,353	-0.10%
2020/03/31	6	28.90	0	0.00	28.40	6	7,422	0.08%
2020/03/30	0	0.00	2	27.50	28.30	-2	7,425	-0.03%
2020/03/27	3	28.92	1	29.45	27.95	2	7,509	0.03%
2020/03/26	2	28.63	1	29.15	28.85	1	7,909	0.01%
2020/03/25	2	28.95	3	29.35	28.90	-1	8,151	-0.01%
2020/03/24	2	28.55	1	28.60	28.40	1	8,194	0.01%
2020/03/23	5	27.32	3	27.73	27.70	2	8,536	0.02%
2020/03/20	3	29.83	3	29.83	29.45	0	8,940	0.00%
2020/03/19	33	28.08	39	27.01	28.40	-6	9,253	-0.06%
2020/03/18	1	28.85	0	0.00	26.95	1	8,872	0.01%
2020/03/17	0	0.00	1	25.80	26.95	-1	9,000	-0.01%
2020/03/16	6	28.50	0	0.00	27.00	6	8,874	0.07%
2020/03/13	3	28.98	3	29.25	29.75	0	8,709	0.00%
2020/03/12	3	32.02	1	32.10	32.10	2	8,506	0.02%
2020/03/10	0	0.00	1	35.15	35.80	-1	8,328	-0.01%
2020/03/09	11	36.86	11	36.35	35.60	0	8,248	0.00%
2020/03/06	3	37.38	25	37.42	37.55	-22	8,123	-0.27%
2020/03/05	12	37.95	12	37.75	36.90	0	8,060	0.00%
2020/03/04	1	37.05	2	37.55	37.65	-1	7,951	-0.01%
2020/03/03	21	37.19	24	37.57	37.45	-3	7,867	-0.04%
2020/03/02	6	36.00	8	36.24	36.40	-2	7,673	-0.03%
2020/02/27	31	36.84	16	35.97	35.00	15	7,547	0.20%
2020/02/26	3	35.67	5	36.11	36.50	-2	7,373	-0.03%
2020/02/25	2	34.90	2	34.90	34.90	0	7,202	0.00%
2020/02/21	0	0.00	1	35.80	35.45	-1	7,171	-0.01%
2020/02/14	3	34.53	0	0.00	34.40	3	7,082	0.04%
2020/02/13	0	34.40	0	0.00	34.15	0	7,087	0.00%
2020/02/06	1	33.95	1	34.10	34.20	0	7,237	0.00%
2020/02/05	0	0.00	2	33.90	33.60	-2	7,244	-0.03%
2020/02/03	2	32.70	0	0.00	33.00	2	7,249	0.03%
2020/01/31	0	0.00	1	34.30	34.25	-1	7,189	-0.01%
2020/01/30	0	0.00	22	34.97	34.20	-22	7,193	-0.31%
2020/01/20	0	0.00	1	37.85	37.55	-1	7,143	-0.01%
2020/01/13	1	37.30	0	0.00	37.50	1	7,430	0.01%
2020/01/10	0	0.00	11	36.70	36.65	-11	7,450	-0.15%
2020/01/08	0	0.00	6	36.52	36.15	-6	7,466	-0.08%
2020/01/07	4	37.21	0	0.00	37.00	4	7,476	0.05%
2020/01/06	3	38.45	3	38.30	38.20	0	7,443	0.00%
2020/01/03	1	38.05	1	38.30	38.15	0	7,509	0.00%
2020/01/02	1	38.40	1	38.70	38.35	0	7,550	0.00%
2019/12/31	0	0.00	0.5	38.45	38.45	-0.5	7,597	-0.01%
2019/12/30	2	38.63	0	0.00	38.35	2	7,685	0.03%
2019/12/27	0	0.00	2	39.25	38.50	-2	7,650	-0.03%
2019/12/26	1	38.45	0	0.00	38.40	1	7,510	0.01%
2019/12/25	0	0.00	1	38.90	38.90	-1	7,446	-0.01%
2019/12/24	17	38.99	17	38.95	38.75	0	7,452	0.00%
2019/12/23	49	39.87	54	39.77	39.20	-5	7,343	-0.07%
2019/12/20	12	38.93	7	39.00	39.00	5	6,899	0.07%
2019/12/19	5	38.18	4	37.90	38.50	1	6,622	0.02%
2019/12/18	40	38.78	42	38.70	38.10	-2	6,490	-0.03%
2019/12/17	9	38.46	11	38.57	38.00	-2	6,134	-0.03%
2019/12/16	55	38.33	53	38.41	39.10	2	5,802	0.03%
2019/12/13	0	0.00	2	36.00	35.55	-2	5,577	-0.04%
2019/12/12	4	36.55	0	0.00	36.40	4	5,540	0.07%
2019/11/27	5	36.10	5	35.90	35.90	0	5,556	0.00%
2019/11/21	0	0.00	4	34.60	34.75	-4	5,528	-0.07%
2019/11/18	1	35.20	1	35.50	35.50	0	5,514	0.00%
2019/11/14	6	34.31	6	34.33	34.35	0	5,518	0.00%
2019/11/11	0	0.00	7	34.86	34.65	-7	5,626	-0.12%
2019/11/07	4	35.86	2	35.85	36.10	2	5,692	0.04%
2019/11/06	0	0.00	1	37.05	36.90	-1	5,686	-0.02%
2019/11/01	0	0.00	2	37.10	37.30	-2	6,039	-0.03%
2019/10/31	3	37.13	2	37.05	36.80	1	6,132	0.02%
2019/10/29	2	37.83	0	0.00	37.50	2	6,135	0.03%
2019/10/25	3	39.30	7	38.86	38.75	-4	6,201	-0.06%
2019/10/24	4	39.25	0	0.00	39.25	4	6,162	0.06%
2019/10/23	2	38.85	6	38.69	38.50	-4	6,182	-0.06%
2019/10/22	22	38.28	5	38.28	38.00	17	6,083	0.28%
2019/10/18	2	37.90	0	0.00	37.90	2	6,115	0.03%
2019/10/17	13	38.00	3	37.97	38.10	10	6,146	0.16%
2019/10/16	3	38.00	3	37.50	37.50	0	6,336	0.00%
2019/10/15	0	0.00	1	38.35	37.95	-1	6,533	-0.02%
2019/10/09	10	38.40	10	38.60	37.70	0	6,532	0.00%
2019/10/08	0	0.00	1	38.10	38.25	-1	6,479	-0.02%
2019/10/04	5	37.37	6	37.53	36.85	-1	6,431	-0.02%
2019/10/01	1	36.20	1	36.15	36.15	0	6,792	0.00%
2019/09/24	0	0.00	1	38.00	37.60	-1	6,712	-0.01%
2019/09/19	8	37.94	6	37.68	37.50	2	6,640	0.03%
2019/09/18	14	38.32	8	38.44	38.55	6	6,601	0.09%
2019/09/12	7	37.04	6	37.31	37.05	1	6,354	0.02%
2019/09/11	0	0.00	2	37.15	37.25	-2	6,393	-0.03%
2019/09/10	2	36.08	0	0.00	35.85	2	6,314	0.03%
2019/09/09	0	0.00	4	36.94	36.75	-4	6,308	-0.06%
2019/09/06	1	36.40	0	0.00	36.20	1	6,293	0.02%
2019/09/04	0	0.00	2	35.00	35.25	-2	6,445	-0.03%
2019/08/27	2	34.95	3	34.45	34.40	-1	6,781	-0.01%
2019/08/26	1	33.40	0	0.00	33.85	1	6,789	0.01%
2019/08/23	0	0.00	1	34.10	34.10	-1	6,811	-0.01%
2019/08/21	0	0.00	10	34.03	33.95	-10	6,878	-0.15%
2019/08/20	2	33.85	0	0.00	33.75	2	6,914	0.03%
2019/08/19	7	34.06	1	33.80	33.95	6	6,963	0.09%
2019/08/16	6	33.99	0	0.00	34.20	6	6,984	0.09%
2019/08/15	2	33.20	0	0.00	33.70	2	7,001	0.03%
2019/08/14	8	33.20	0	0.00	33.25	8	7,095	0.11%
2019/08/12	0	0.00	11	32.85	33.25	-11	7,124	-0.15%
2019/08/08	0	0.00	3	32.92	32.85	-3	7,143	-0.04%
2019/08/07	6	32.99	5	33.24	33.00	1	7,184	0.01%
2019/08/06	4	35.80	12	35.87	35.85	-8	7,017	-0.11%
2019/08/05	8	36.84	8	36.50	36.40	0	7,074	0.00%
2019/08/02	2	37.35	2	36.80	36.80	0	7,279	0.00%
2019/08/01	3	38.50	3	37.95	37.95	0	7,349	0.00%
2019/07/30	4	39.59	2	38.75	38.75	2	7,993	0.03%
2019/07/25	0	0.00	1	40.00	40.25	-1	8,165	-0.01%
2019/07/19	6	39.53	6	39.19	39.15	0	8,258	0.00%
2019/07/18	6	40.20	7	40.19	39.55	-1	8,268	-0.01%
2019/07/17	9	39.97	5	40.11	40.55	4	8,135	0.05%
2019/07/16	1	39.45	0	0.00	39.40	1	8,035	0.01%
2019/07/11	1	39.30	4	39.28	39.20	-3	8,562	-0.04%
2019/07/09	1	39.00	2	38.90	38.65	-1	8,828	-0.01%
2019/07/08	14.8	39.41	12	39.38	39.00	2.8	9,049	0.03%
2019/07/04	0	0.00	4	37.21	37.10	-4	10,207	-0.04%
2019/07/02	4	37.28	4	37.40	37.35	0	10,901	0.00%
2019/06/25	11	37.85	6	36.75	36.75	5	11,834	0.04%
2019/06/21	3	37.20	0	0.00	37.20	3	12,065	0.02%
2019/06/20	2	37.28	0	0.00	37.10	2	12,189	0.02%
2019/06/19	3	36.75	3	36.90	37.05	0	12,635	0.00%
2019/06/14	1	37.05	0	0.00	36.90	1	13,916	0.01%
2019/06/13	6	36.80	6	36.92	36.80	0	14,624	0.00%
2019/06/12	1	35.85	0	0.00	36.25	1	14,754	0.01%
2019/06/11	6	36.13	0	0.00	36.00	6	14,900	0.04%
2019/06/03	2	35.25	2	35.10	35.10	0	15,244	0.00%
2019/05/31	1	36.15	1	36.55	36.10	0	15,195	0.00%
2019/05/24	20	36.10	0	0.00	36.15	20	16,081	0.12%
2019/05/23	4	35.50	4	35.65	35.65	0	16,183	0.00%
2019/05/22	2	36.00	0	0.00	36.10	2	16,253	0.01%
2019/05/21	0	0.00	4	36.28	36.65	-4	16,356	-0.02%
2019/05/16	0	0.00	6	35.50	35.50	-6	16,401	-0.04%
2019/05/15	0	0.00	3	36.85	36.70	-3	16,463	-0.02%
2019/05/14	0	0.00	1	35.40	35.65	-1	16,506	-0.01%
2019/05/13	5	35.82	3	36.37	35.40	2	16,473	0.01%
2019/05/10	12	36.39	3	37.25	36.45	9	16,462	0.05%
2019/05/09	2	37.20	8	37.91	37.20	-6	16,372	-0.04%
2019/05/08	13	37.78	6	38.02	37.50	7	16,549	0.04%
2019/05/07	12	39.27	11	39.50	39.20	1	16,842	0.01%
2019/05/06	2	42.60	1	41.95	41.50	1	16,539	0.01%
2019/05/02	11	42.90	15	42.82	43.05	-4	16,608	-0.02%
2019/04/30	2	41.80	2	41.00	41.80	0	16,598	0.00%
2019/04/29	9	41.25	2	41.23	41.20	7	16,873	0.04%
2019/04/26	3	41.30	2	41.65	41.20	1	16,896	0.01%
2019/04/25	1	41.95	2	41.95	42.00	-1	17,209	-0.01%
2019/04/24	0	0.00	10	42.40	42.45	-10	17,234	-0.06%
2019/04/23	0	0.00	1	42.75	42.60	-1	17,276	-0.01%
2019/04/22	2	43.10	0	0.00	43.15	2	17,522	0.01%
2019/04/18	7	43.26	3	43.67	42.15	4	17,796	0.02%
2019/04/17	2	44.58	1	44.95	44.30	1	17,877	0.01%
2019/04/15	4	43.88	3	43.97	43.90	1	17,630	0.01%
2019/04/12	20	43.65	15	43.94	43.75	5	17,456	0.03%
2019/04/11	18	43.77	16	43.56	43.00	2	17,228	0.01%
2019/04/10	103	44.33	92	44.45	44.25	11	16,912	0.07%	大買/
2019/04/09	2	41.90	5	41.61	42.00	-3	15,995	-0.02%
2019/04/08	14	41.79	22	41.82	40.90	-8	15,740	-0.05%
2019/04/03	5	40.54	0	0.00	40.45	5	15,536	0.03%
2019/04/02	17	40.99	9	40.84	40.80	8	15,407	0.05%
2019/04/01	4	40.26	4	40.09	40.15	0	15,066	0.00%
2019/03/29	3	40.18	3	39.93	39.95	0	14,931	0.00%
2019/03/28	2	40.13	1	39.80	39.55	1	14,844	0.01%
2019/03/27	1	40.05	0	0.00	39.85	1	14,968	0.01%
2019/03/26	5	39.46	4	39.35	39.20	1	14,863	0.01%
2019/03/25	5	39.00	7	39.49	38.85	-2	14,975	-0.01%
2019/03/22	11.1	40.89	6	41.50	40.60	5.1	14,881	0.03%
2019/03/21	3	40.32	5	40.62	40.10	-2	14,527	-0.01%
2019/03/20	30	40.28	28	40.35	40.35	2	14,483	0.01%
2019/03/19	22	40.76	14	40.17	39.55	8	14,288	0.06%
2019/03/18	15	38.28	27	39.47	41.15	-12	13,620	-0.09%
2019/03/15	4	37.40	11	37.69	37.45	-7	13,140	-0.05%
2019/03/14	5	36.87	2	36.95	36.80	3	12,936	0.02%
2019/03/13	6	36.28	0	0.00	36.20	6	13,061	0.05%
2019/03/12	2	36.60	3	36.30	36.00	-1	13,193	-0.01%
2019/03/11	10	36.25	10	35.95	36.25	0	13,291	0.00%
2019/03/07	4	35.80	0	0.00	35.60	4	14,841	0.03%
2019/03/06	2	37.50	40	37.50	37.25	-38	15,111	-0.25%
2019/03/05	2	38.15	0	0.00	37.50	2	15,338	0.01%
2019/03/04	1	37.15	0	0.00	37.90	1	15,348	0.01%
2019/02/27	0	0.00	2	36.75	36.80	-2	15,395	-0.01%
2019/02/26	2	38.15	4	37.73	37.45	-2	15,447	-0.01%
2019/02/25	7	38.21	7	38.16	38.00	0	15,655	0.00%
2019/02/22	1	36.95	1	37.35	37.10	0	15,441	0.00%
2019/02/21	8	36.51	6	37.23	36.55	2	15,576	0.01%
2019/02/20	8	37.38	0	0.00	37.00	8	15,698	0.05%
2019/02/19	2	36.40	0	0.00	36.55	2	15,945	0.01%
2019/02/18	1	36.25	2	36.35	35.90	-1	16,167	-0.01%
2019/02/15	8	35.68	8	35.59	35.35	0	16,495	0.00%
2019/02/14	4	36.83	2	36.50	36.50	2	17,457	0.01%
2019/02/13	5	36.25	7	36.44	36.20	-2	17,620	-0.01%
2019/02/12	1	37.35	5	37.25	37.10	-4	17,598	-0.02%
2019/02/11	5	36.88	0	0.00	36.80	5	17,833	0.03%
2019/01/30	1	36.55	2	36.78	36.55	-1	17,875	-0.01%
2019/01/29	24	36.89	1	36.85	37.00	23	17,804	0.13%
2019/01/28	32	37.61	27	37.10	37.95	5	17,508	0.03%
2019/01/25	2	35.10	0	0.00	34.80	2	17,053	0.01%
2019/01/24	3	34.67	1	34.50	34.45	2	17,031	0.01%
2019/01/23	13	34.61	4	34.55	34.50	9	17,032	0.05%
2019/01/22	31	34.62	70	34.19	34.00	-39	16,931	-0.23%
2019/01/21	42	33.45	0	0.00	34.10	42	16,789	0.25%
2019/01/18	1	32.80	0	0.00	32.95	1	16,517	0.01%
2019/01/17	6	32.83	7	32.59	32.85	-1	16,516	-0.01%
2019/01/15	1	33.70	1	33.80	33.80	0	16,294	0.00%
2019/01/14	12	33.68	11	33.87	33.60	1	16,235	0.01%
2019/01/11	12	34.62	0	0.00	33.60	12	15,993	0.08%
2019/01/10	4	34.75	0	0.00	34.60	4	15,728	0.03%
2019/01/09	8	36.27	12	35.95	35.35	-4	15,538	-0.03%
2019/01/08	1	37.30	4	37.04	37.00	-3	15,237	-0.02%
2019/01/07	6	37.26	5	37.01	36.70	1	15,272	0.01%
2019/01/04	7	35.70	6	35.95	36.50	1	15,269	0.01%
2019/01/03	2	36.90	7	36.36	36.10	-5	15,382	-0.03%
2019/01/02	3	35.80	2	35.48	36.10	1	15,459	0.01%
2018/12/28	20	35.19	12	35.24	35.35	8	15,655	0.05%
2018/12/27	2	36.65	1	36.60	36.50	1	15,552	0.01%
2018/12/26	12	37.26	21	36.85	36.20	-9	15,523	-0.06%
2018/12/25	8	36.09	0	0.00	36.05	8	15,419	0.05%
2018/12/24	0	0.00	5	36.31	36.60	-5	15,423	-0.03%
2018/12/22	1	36.00	0	0.00	36.00	1	15,442	0.01%
2018/12/21	0	0.00	2	35.95	36.30	-2	15,495	-0.01%
2018/12/20	13	36.44	19	36.39	35.90	-6	15,428	-0.04%
2018/12/19	4	38.51	3	38.13	38.15	1	15,382	0.01%
2018/12/18	12	38.80	10	38.76	38.80	2	15,267	0.01%
2018/12/17	4	37.66	2	38.35	37.75	2	15,081	0.01%
2018/12/14	2	38.75	3	39.23	38.65	-1	14,964	-0.01%
2018/12/13	1	38.85	1	38.90	38.90	0	14,878	0.00%
2018/12/12	3	39.90	3	39.68	39.45	0	14,731	0.00%
2018/12/11	3	39.67	2	39.60	39.15	1	14,594	0.01%
2018/12/10	8	40.04	9	40.46	39.50	-1	14,454	-0.01%
2018/12/07	1	42.85	2	43.28	42.80	-1	14,188	-0.01%
2018/12/06	8	43.25	17	43.32	42.55	-9	14,100	-0.06%
2018/12/05	29	46.41	26	46.63	46.45	3	13,891	0.02%
2018/12/04	2	46.85	1	47.05	46.35	1	13,879	0.01%
2018/12/03	6	46.67	20	46.35	47.25	-14	13,881	-0.10%
2018/11/30	28	47.64	25	47.82	45.55	3	13,493	0.02%
2018/11/29	26	46.91	29	48.20	47.00	-3	12,082	-0.02%
2018/11/28	30	44.27	44.2	44.61	45.30	-14.2	11,511	-0.12%
2018/11/27	8	42.81	4	42.31	43.15	4	11,258	0.04%
2018/11/26	2	41.90	1	42.00	41.40	1	11,163	0.01%
2018/11/23	1	42.85	1	42.60	41.90	0	10,973	0.00%
2018/11/22	31	44.05	13	43.00	42.60	18	10,822	0.17%
2018/11/21	3	43.05	11	42.82	43.00	-8	10,409	-0.08%
2018/11/20	14	42.41	6	42.75	42.80	8	10,156	0.08%
2018/11/19	19	43.03	17	42.26	41.85	2	9,861	0.02%
2018/11/16	15	44.03	16	42.69	43.00	-1	9,654	-0.01%
2018/11/15	8	42.64	11	43.15	42.90	-3	9,436	-0.03%
2018/11/14	30	44.22	32	44.30	43.00	-2	9,140	-0.02%
2018/11/13	145	44.21	149	44.23	44.55	-4	8,732	-0.05%	大買/大賣/
2018/11/12	34	41.33	36	41.44	42.35	-2	7,639	-0.03%
2018/11/09	1	38.65	3	39.20	38.50	-2	7,419	-0.03%
2018/11/08	7	39.66	7	39.75	39.10	0	7,418	0.00%
2018/11/07	0	0.00	7	35.89	37.15	-7	7,128	-0.10%
2018/11/06	9	35.31	9	33.87	33.80	0	7,101	0.00%
2018/11/05	1	36.00	2	35.28	34.85	-1	7,288	-0.01%
2018/11/02	1	35.70	1	35.35	35.70	0	7,240	0.00%
2018/11/01	2	34.50	1	34.95	34.90	1	7,135	0.01%
2018/10/31	3	33.70	1	33.75	33.60	2	7,146	0.03%
2018/10/30	14	32.84	13	32.65	32.70	1	7,060	0.01%
2018/10/26	1	32.15	0	0.00	31.15	1	6,938	0.01%
2018/10/25	1	32.05	2	31.75	31.70	-1	6,878	-0.01%
2018/10/24	9	34.77	11	34.38	33.40	-2	6,787	-0.03%
2018/10/23	1	33.00	1	33.00	33.00	0	6,567	0.00%
2018/10/22	0	0.00	7	33.37	33.80	-7	6,553	-0.11%
2018/10/19	3	31.85	1	32.00	32.20	2	6,460	0.03%
2018/10/18	0	31.75	1	32.00	31.65	-1	6,359	-0.02%
2018/10/17	2	31.15	2	31.40	31.10	0	6,306	0.00%
2018/10/16	0	0.00	2	32.15	31.85	-2	6,232	-0.03%
2018/10/15	6	30.83	6	30.70	32.10	0	6,185	0.00%
2018/10/12	0	0.00	1	30.80	31.10	-1	6,113	-0.02%
2018/10/11	24	30.60	8	30.89	30.40	16	6,168	0.26%
2018/10/09	3	33.92	23	33.92	33.75	-20	5,982	-0.33%
2018/10/08	18	35.85	16	35.93	35.50	2	5,802	0.03%
2018/10/05	2	37.80	0	0.00	38.40	2	5,547	0.04%
2018/10/04	3	38.70	1	38.80	39.05	2	5,427	0.04%
2018/10/03	1	38.95	1	39.65	38.90	0	5,353	0.00%
2018/10/02	1	39.60	1	39.50	39.50	0	5,297	0.00%
2018/10/01	0	0.00	1	40.00	39.90	-1	5,281	-0.02%
2018/09/28	6	40.77	2	41.35	40.60	4	5,253	0.08%
2018/09/26	5	42.63	11	43.40	43.05	-6	5,288	-0.11%
2018/09/21	11	39.93	0	0.00	39.90	11	5,244	0.21%
2018/09/20	1	40.35	0	0.00	39.40	1	5,200	0.02%
2018/09/18	1	39.00	0	0.00	38.50	1	5,175	0.02%
2018/09/14	1	40.10	1	40.15	40.10	0	5,128	0.00%
2018/09/13	1	39.15	1	39.50	39.30	0	5,096	0.00%
2018/09/12	1	39.30	1	39.10	39.30	0	5,099	0.00%
2018/09/11	4	38.35	1	38.20	38.80	3	5,147	0.06%
2018/09/10	21	39.58	20	38.17	37.20	1	5,086	0.02%
2018/09/07	16	40.51	20	40.77	39.90	-4	5,012	-0.08%
2018/08/31	0	0.00	2	43.70	44.60	-2	4,955	-0.04%
2018/08/30	6	44.10	0	0.00	44.10	6	4,956	0.12%
2018/08/24	1	43.65	0	0.00	43.55	1	5,162	0.02%
2018/08/22	13	45.04	13	44.88	44.35	0	5,244	0.00%
2018/08/21	0	0.00	1	42.25	42.05	-1	5,029	-0.02%
2018/08/17	1	44.35	20	43.93	43.20	-19	5,033	-0.38%
2018/08/16	2	42.70	2	41.90	43.55	0	5,097	0.00%
2018/08/15	12	44.08	3	45.15	42.85	9	5,021	0.18%
2018/08/14	1	46.15	6	45.43	46.15	-5	4,878	-0.10%
2018/08/13	0	0.00	1	47.70	47.05	-1	4,842	-0.02%
2018/08/10	36	48.30	20	49.13	47.05	16	4,764	0.34%
2018/08/09	0	0.00	1	51.70	51.60	-1	4,683	-0.02%
2018/08/08	1	52.80	1	52.10	52.60	0	4,743	0.00%
2018/08/07	5	51.50	6	52.07	52.40	-1	4,823	-0.02%
2018/08/06	11	55.10	10	55.44	55.40	1	4,710	0.02%
2018/08/02	0	53.60	0	0.00	54.00	0	4,757	0.00%
2018/07/31	1	55.00	0	0.00	53.90	1	4,998	0.02%
2018/07/19	0	53.90	0	0.00	53.70	0	5,615	0.00%
2018/07/18	4	54.30	3	55.30	55.00	1	5,598	0.02%
2018/07/13	0	0.00	1	51.60	52.80	-1	5,476	-0.02%
2018/07/09	0	0.00	1	50.70	51.90	-1	5,687	-0.02%
2018/07/06	0	0.00	10	51.50	51.70	-10	5,681	-0.18%
2018/07/05	2	51.80	1	51.50	51.30	1	5,724	0.02%
2018/07/04	5	51.00	0	0.00	50.60	5	5,784	0.09%
2018/06/27	0	0.00	1	57.10	56.90	-1	6,064	-0.02%
2018/06/26	0	0.00	2	56.30	56.00	-2	6,129	-0.03%
2018/06/14	0	0.00	1	60.20	59.50	-1	7,359	-0.01%
2018/06/08	0	0.00	1	60.50	60.20	-1	7,373	-0.01%
2018/06/07	3	59.80	1	60.50	59.70	2	7,417	0.03%
2018/06/06	3	60.67	0	0.00	60.60	3	7,372	0.04%
2018/06/05	15	60.16	13	60.41	59.90	2	7,306	0.03%
2018/06/04	0	0.00	2	59.00	59.20	-2	7,203	-0.03%
2018/05/31	1	59.10	0	0.00	58.60	1	7,188	0.01%
2018/05/30	10	59.20	12	58.58	58.50	-2	7,156	-0.03%
2018/05/28	8	59.44	0	0.00	58.60	8	7,133	0.11%
2018/05/24	5	59.26	5	59.10	59.10	0	7,129	0.00%
2018/05/23	0	0.00	3	57.50	57.20	-3	7,063	-0.04%
2018/05/21	0	0.00	10	59.20	58.70	-10	7,088	-0.14%
2018/05/17	13	60.65	11	59.21	59.50	2	7,133	0.03%
2018/05/16	11	58.63	0	0.00	58.40	11	6,987	0.16%
2018/05/15	20	57.80	22	58.83	57.80	-2	7,014	-0.03%
2018/05/14	4	56.88	0	0.00	56.80	4	7,104	0.06%
2018/05/11	12	56.63	10	56.90	56.40	2	7,124	0.03%
2018/05/10	4	56.75	1	56.40	56.50	3	7,105	0.04%
2018/05/08	2	58.00	4	58.10	57.50	-2	7,379	-0.03%
2018/05/07	8	57.04	1	56.90	56.70	7	7,288	0.10%
2018/05/03	0	0.00	3	58.50	58.10	-3	7,256	-0.04%
2018/05/02	4	60.05	2	60.40	58.40	2	7,308	0.03%
2018/04/30	1	58.20	6	60.28	60.50	-5	7,271	-0.07%
2018/04/27	1	55.00	1	55.40	55.00	0	7,150	0.00%
2018/04/26	1	60.80	3	61.00	57.40	-2	7,033	-0.03%
2018/04/25	0	0.00	1	60.20	60.70	-1	6,981	-0.01%
2018/04/24	20	60.60	0	0.00	60.00	20	7,009	0.29%
2018/04/23	0.1	61.80	0	0.00	61.20	0.1	7,046	0.00%
2018/04/19	0	0.00	1	61.40	61.50	-1	7,065	-0.01%
2018/04/18	12	61.47	0	0.00	61.80	12	7,038	0.17%
2018/04/17	5	61.00	1	62.60	61.80	4	7,018	0.06%
2018/04/16	6	62.02	12	62.66	62.10	-6	6,974	-0.09%
2018/04/13	12	63.66	0	0.00	63.00	12	6,967	0.17%
2018/04/09	2	68.10	3	68.87	66.50	-1	7,178	-0.01%
2018/04/03	12	67.22	11	67.48	67.60	1	7,098	0.01%
2018/04/02	24	69.49	4	68.85	67.30	20	7,089	0.28%
2018/03/31	7	68.20	6	67.98	68.10	1	6,997	0.01%
2018/03/30	2	66.80	1	66.70	66.30	1	6,861	0.01%
2018/03/29	5	66.58	17	66.68	66.30	-12	6,865	-0.17%
2018/03/28	5	66.60	4	66.90	66.20	1	6,917	0.01%
2018/03/27	59	64.91	59	66.35	67.00	0	7,085	0.00%
2018/03/26	0	0.00	1	63.40	63.00	-1	6,669	-0.01%
2018/03/22	13	69.34	36	68.30	66.00	-23	6,790	-0.34%
2018/03/21	3	64.20	1	65.30	67.60	2	6,851	0.03%
2018/03/19	0	0.00	1	62.40	62.40	-1	6,891	-0.01%
2018/03/16	2	62.00	1	62.50	62.30	1	6,897	0.01%
2018/03/15	2	61.95	1	61.90	61.80	1	6,835	0.01%
2018/03/14	7	62.27	1	62.30	62.30	6	6,820	0.09%
2018/03/12	5	61.50	2	61.60	62.00	3	6,802	0.04%
2018/03/09	0	0.00	4	61.10	61.10	-4	6,828	-0.06%
2018/03/08	5	61.00	0	0.00	61.10	5	6,825	0.07%
2018/03/07	0	0.00	6	60.00	60.50	-6	6,847	-0.09%
2018/03/05	28	61.09	7	60.50	60.50	21	6,887	0.30%
2018/03/02	3	61.10	0	0.00	61.00	3	6,868	0.04%
2018/02/23	2	63.40	0	0.00	62.50	2	7,025	0.03%
2018/02/22	0	0.00	1	62.20	62.00	-1	7,022	-0.01%
2018/02/21	0	0.00	20	62.60	63.00	-20	7,023	-0.28%
2018/02/09	20	58.10	0	0.00	60.00	20	7,002	0.29%
2018/02/08	0	0.00	4.2	62.46	62.10	-4.2	6,923	-0.06%
2018/02/07	3	63.53	0	0.00	63.50	3	6,972	0.04%
2018/02/06	0	0.00	7	64.59	62.30	-7	6,922	-0.10%
2018/02/05	0	0.00	18	68.55	68.60	-18	6,841	-0.26%
2018/02/01	11	70.84	4	71.40	70.50	7	6,928	0.10%
2018/01/31	12	72.49	16	74.15	71.00	-4	6,891	-0.06%
2018/01/30	1	71.70	1	71.00	71.40	0	6,613	0.00%
2018/01/26	5	69.20	0	0.00	69.30	5	6,519	0.08%
2018/01/25	7	69.10	0	0.00	68.60	7	6,529	0.11%
2018/01/24	2	69.80	0	0.00	69.20	2	6,512	0.03%
2018/01/23	4	70.38	0	0.00	69.50	4	6,482	0.06%
2018/01/22	0	0.00	3	71.30	71.20	-3	6,471	-0.05%
2018/01/19	0	0.00	1	71.20	71.10	-1	6,489	-0.02%
2018/01/18	5	72.60	1	72.50	72.00	4	6,477	0.06%
2018/01/17	1	73.40	3	73.80	73.00	-2	6,488	-0.03%
2018/01/16	0	0.00	1	72.90	72.60	-1	6,478	-0.02%
2018/01/15	5	72.20	11	72.21	71.80	-6	6,461	-0.09%
2018/01/11	2	71.00	0	0.00	70.20	2	6,582	0.03%
2018/01/10	0	0.00	2	70.95	70.80	-2	6,671	-0.03%
2018/01/09	1	72.00	0	0.00	72.30	1	6,799	0.01%
2018/01/08	30	73.18	1	73.40	72.00	29	6,845	0.42%
2018/01/05	4	75.70	10	75.96	75.20	-6	6,877	-0.09%
2018/01/04	21	75.26	5	76.42	75.60	16	6,877	0.23%