宏達電 (2498)-永豐金-桃盛券商分點個股進出

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
42.40
漲跌
▲0.25
漲幅
+0.59%
成交量
2,327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:13:30

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-桃盛券商分點個股進出

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-桃盛券商分點個股進出
永豐金-桃盛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
2024/04/24	0.1	42.50	0	42.80	42.40	0	4,880	0.00%
2024/04/23	0	0.00	1	42.15	42.15	-1	4,994	-0.02%
2024/04/22	1	41.45	0.2	41.70	41.45	0.8	5,075	0.02%
2024/04/19	11	41.56	8	41.55	41.45	3	5,086	0.06%
2024/04/18	0	0.00	5.2	42.81	43.25	-5.2	5,124	-0.10%
2024/04/17	1	42.95	5	43.30	42.80	-4	5,293	-0.08%
2024/04/16	10	43.05	0	0.00	42.90	10	5,669	0.18%
2024/04/12	5	46.44	3	46.05	46.05	2	7,381	0.03%
2024/04/11	7	45.46	0	0.00	45.55	7	7,361	0.10%
2024/04/10	2	46.70	0	0.00	46.40	2	7,393	0.03%
2024/04/09	1	46.80	5	46.51	46.65	-4	7,483	-0.05%
2024/04/08	0	0.00	2	47.13	47.45	-2	7,516	-0.03%
2024/04/03	0	46.90	0	0.00	47.20	0	7,548	0.00%
2024/04/02	0	48.00	1	47.50	47.50	-1	7,602	-0.01%
2024/04/01	2	48.20	1	48.10	48.25	1	7,772	0.01%
2024/03/29	0	0.00	2	47.35	47.20	-2	7,874	-0.03%
2024/03/27	1	48.20	6	48.25	47.65	-5	8,601	-0.06%
2024/03/25	5	48.64	11	48.10	48.00	-6	8,579	-0.07%
2024/03/22	0	0.00	3	46.80	47.45	-3	8,472	-0.04%
2024/03/21	0	0.00	2	46.55	47.05	-2	8,556	-0.02%
2024/03/20	1	46.05	0	45.80	46.00	1	8,743	0.01%
2024/03/18	2	45.80	2	45.50	45.80	0	9,152	0.00%
2024/03/15	2	45.38	1	45.35	45.15	1	9,180	0.01%
2024/03/14	2	45.80	0	0.00	45.50	2	9,179	0.02%
2024/03/13	8	46.36	0	0.00	45.90	8	9,195	0.09%
2024/03/12	0	47.10	7	46.99	47.25	-7	9,209	-0.08%
2024/03/11	1	46.45	0	0.00	46.20	1	9,198	0.01%
2024/03/08	4	45.70	3.2	45.79	45.90	0.8	9,224	0.01%
2024/03/07	0	0.00	1	47.10	47.00	-1	9,146	-0.01%
2024/03/06	5	47.54	5	47.17	47.10	0	9,092	0.00%
2024/03/05	1	49.05	4	49.65	48.90	-3	8,969	-0.03%
2024/03/04	13	49.72	10	50.00	49.20	3	8,958	0.03%
2024/03/01	1.1	49.22	1	49.25	48.95	0.1	8,982	0.00%
2024/02/29	1	48.80	0	0.00	48.75	1	8,985	0.01%
2024/02/27	24	49.60	10	48.68	48.60	14	9,009	0.16%
2024/02/26	3	48.62	0	0.00	49.00	3	8,870	0.03%
2024/02/22	2	49.25	0	0.00	49.00	2	8,973	0.02%
2024/02/21	1	49.30	1	49.95	49.55	0	9,009	0.00%
2024/02/20	1	49.20	0	0.00	49.20	1	9,182	0.01%
2024/02/15	2	49.00	5	48.79	49.35	-3	9,323	-0.03%
2024/02/05	2	49.53	10	49.23	49.05	-8	9,356	-0.09%
2024/02/02	4	50.20	0	0.00	50.00	4	9,286	0.04%
2024/02/01	0	0.00	9	50.21	50.70	-9	9,271	-0.10%
2024/01/31	2	49.21	13	49.22	49.10	-11	9,321	-0.12%
2024/01/29	10	50.20	0	0.00	50.50	10	9,445	0.11%
2024/01/25	5	50.62	0.2	50.80	50.50	4.8	9,699	0.05%
2024/01/24	10	52.50	8	51.40	51.40	2	9,681	0.02%
2024/01/23	1	51.30	0	0.00	51.70	1	9,628	0.01%
2024/01/22	0	0.00	8	51.33	51.50	-8	9,589	-0.08%
2024/01/19	10	50.00	4	50.43	50.30	6	9,606	0.06%
2024/01/18	0.2	50.10	0	0.00	50.40	0.2	9,580	0.00%
2024/01/17	1	49.60	4	49.15	49.15	-3	9,534	-0.03%
2024/01/16	1.1	50.50	0	0.00	50.30	1.1	9,430	0.01%
2024/01/15	0	0.00	2	51.70	51.30	-2	9,357	-0.02%
2024/01/12	7	51.54	0	0.00	51.60	7	9,351	0.07%
2024/01/11	4	51.65	0	0.00	52.10	4	9,297	0.04%
2024/01/10	23	52.53	12	52.93	52.20	11	9,242	0.12%
2024/01/09	46	54.62	62	54.64	54.70	-16	8,994	-0.18%
2024/01/08	12	53.26	18	53.53	52.90	-6	7,866	-0.08%
2024/01/05	1	48.90	1	48.90	48.90	0	7,192	0.00%
2024/01/04	7	48.76	1	49.20	48.65	6	7,219	0.08%
2024/01/03	3	49.52	0	0.00	49.40	3	7,236	0.04%
2024/01/02	2	50.95	1	50.70	50.70	1	7,178	0.01%
2023/12/29	1	51.70	2	51.10	51.30	-1	7,236	-0.01%
2023/12/28	5	51.68	0	0.00	51.60	5	7,246	0.07%
2023/12/27	26	53.15	26	52.20	52.10	0	7,194	0.00%
2023/12/26	11	51.69	6	51.45	51.50	5	7,015	0.07%
2023/12/25	11	53.40	18	52.83	52.00	-7	6,901	-0.10%
2023/12/22	8	51.46	6	51.53	51.20	2	6,432	0.03%
2023/12/21	4	48.95	0	0.00	49.15	4	6,176	0.06%
2023/12/20	0	0.00	1	49.15	49.55	-1	6,172	-0.02%
2023/12/19	1	48.45	10	48.50	48.65	-9	6,148	-0.15%
2023/12/18	0	0.00	6	49.21	49.25	-6	6,148	-0.10%
2023/12/15	8	50.64	2	50.60	50.80	6	6,065	0.10%
2023/12/14	15	51.64	21	51.62	52.00	-6	5,873	-0.10%
2023/12/12	1	49.10	0	0.00	48.30	1	5,435	0.02%
2023/12/08	0	0.00	2	49.20	48.85	-2	5,475	-0.04%
2023/12/07	2	48.83	0	0.00	48.40	2	5,460	0.04%
2023/12/06	1	49.00	1	49.35	48.90	0	5,428	0.00%
2023/12/05	1	49.75	4	49.43	49.20	-3	5,435	-0.06%
2023/12/01	5	49.64	0	0.00	49.45	5	5,453	0.09%
2023/11/30	0	50.00	0	0.00	50.20	0	5,414	0.00%
2023/11/29	0	0.00	6	49.62	49.65	-6	5,370	-0.11%
2023/11/28	2	50.10	0	0.00	50.00	2	5,348	0.04%
2023/11/27	0	0.00	11	48.87	48.45	-11	5,299	-0.21%
2023/11/24	1	48.80	9	49.01	49.05	-8	5,291	-0.15%
2023/11/23	1	50.30	2	50.30	50.10	-1	5,249	-0.02%
2023/11/22	10	50.28	3	49.93	50.00	7	5,226	0.13%
2023/11/21	0	0.00	2	49.30	49.30	-2	5,125	-0.04%
2023/11/20	1	49.10	6	49.15	49.15	-5	5,091	-0.10%
2023/11/17	12	49.61	9	49.31	49.45	3	5,037	0.06%
2023/11/15	13	47.80	1	48.15	48.00	12	4,817	0.25%
2023/11/14	4	47.11	1	47.35	47.20	3	4,728	0.06%
2023/11/13	4	46.93	4	46.75	46.75	0	4,668	0.00%
2023/11/10	1	46.25	0	0.00	45.90	1	4,645	0.02%
2023/11/09	0	0.00	1	46.60	46.30	-1	4,668	-0.02%
2023/11/08	0	0.00	1	46.55	47.40	-1	4,731	-0.02%
2023/11/07	7	46.32	5	45.93	46.05	2	4,652	0.04%
2023/11/06	15	47.92	18	47.81	48.10	-3	4,602	-0.07%
2023/11/03	2	48.68	0	0.00	47.40	2	4,549	0.04%
2023/11/02	2	45.25	2	45.55	45.85	0	4,356	0.00%
2023/11/01	1	44.30	1	44.80	44.75	0	4,470	0.00%
2023/10/26	4	45.29	0	0.00	45.15	4	4,880	0.08%
2023/10/25	0	0.00	6	46.54	46.60	-6	4,945	-0.12%
2023/10/24	1	44.95	3	45.50	45.70	-2	5,041	-0.04%
2023/10/20	2	44.80	6	45.05	45.70	-4	5,146	-0.08%
2023/10/19	4	45.66	0	0.00	45.85	4	5,182	0.08%
2023/10/18	10	46.03	10	46.19	46.60	0	5,274	0.00%
2023/10/17	0	0.00	10	50.20	48.10	-10	5,172	-0.19%
2023/10/13	2	49.55	15	50.20	50.10	-13	5,240	-0.25%
2023/10/12	0	0.00	1	50.00	50.30	-1	5,366	-0.02%
2023/10/06	5	49.69	9	50.20	49.65	-4	5,673	-0.07%
2023/10/04	0.2	47.70	24.2	47.43	47.45	-24.1	6,175	-0.39%
2023/10/03	0.2	49.60	0	0.00	48.75	0.2	6,183	0.00%
2023/10/02	0	0.00	1	49.00	49.10	-1	6,297	-0.02%
2023/09/28	0	0.00	3	48.43	48.10	-3	6,410	-0.05%
2023/09/19	5.1	49.62	0	0.00	49.45	5.1	6,662	0.08%
2023/09/15	0.1	50.60	4	50.78	50.40	-4	6,888	-0.06%
2023/09/13	2	49.45	1	49.75	49.50	1	6,999	0.01%
2023/09/11	4	49.58	15	49.65	49.30	-11	7,089	-0.16%
2023/09/08	2	50.50	0	0.00	50.10	2	7,114	0.03%
2023/09/07	0	0.00	20	51.20	51.00	-20	7,133	-0.28%
2023/08/31	1	53.30	0	0.00	52.80	1	7,669	0.01%
2023/08/29	10	51.00	0	0.00	51.80	10	8,139	0.12%
2023/08/25	0	51.35	0	0.00	51.10	0	8,264	0.00%
2023/08/22	11	51.66	10	50.70	50.70	1	8,767	0.01%
2023/08/18	1	51.10	12	50.83	50.70	-11	8,856	-0.12%
2023/08/17	0	0.00	2	50.80	51.00	-2	8,893	-0.02%
2023/08/16	0.1	50.00	2	49.40	50.40	-1.9	8,956	-0.02%
2023/08/15	0	0.00	2	50.00	50.00	-2	8,958	-0.02%
2023/08/14	22	49.30	0	0.00	49.10	22	9,137	0.24%
2023/08/11	1	50.20	1	50.10	50.10	0	9,121	0.00%
2023/08/10	21	50.50	23	50.63	50.50	-2	9,128	-0.02%
2023/08/08	2	52.20	0	0.00	51.90	2	9,086	0.02%
2023/08/07	28	51.18	23	52.05	52.30	5	9,133	0.05%
2023/08/04	1	51.30	0	0.00	51.10	1	9,024	0.01%
2023/08/02	15.2	52.95	13	54.80	52.50	2.2	8,926	0.02%
2023/08/01	0.2	55.80	1	55.90	55.60	-0.9	8,713	-0.01%
2023/07/31	0	0.00	1	56.00	55.80	-1	8,672	-0.01%
2023/07/28	0	0.00	4	56.08	56.00	-4	8,619	-0.05%
2023/07/27	14	57.19	0	0.00	57.20	14	8,602	0.16%
2023/07/26	5	55.98	4	55.93	55.50	1	8,529	0.01%
2023/07/25	1	56.20	6	55.97	55.70	-5	8,563	-0.06%
2023/07/24	45	56.88	43	56.98	56.30	2	8,609	0.02%
2023/07/21	36	57.56	20	57.91	57.80	16	8,621	0.19%
2023/07/20	4	56.10	4	56.50	57.00	0	8,657	0.00%
2023/07/19	4	55.60	0	0.00	55.60	4	8,690	0.05%
2023/07/18	2	56.70	15	57.01	56.70	-13	8,788	-0.15%
2023/07/17	1	58.10	8	58.40	58.50	-7	8,914	-0.08%
2023/07/14	25	58.77	22	58.58	58.80	3	8,991	0.03%
2023/07/13	22	59.37	5	59.02	58.40	17	8,953	0.19%
2023/07/12	98	59.18	49	58.51	57.70	49	8,770	0.56%
2023/07/11	17	57.89	1	58.10	58.00	16	8,506	0.19%
2023/07/10	14	55.93	4	55.98	55.30	10	8,312	0.12%
2023/07/07	51	56.68	51	56.01	55.90	0	8,305	0.00%
2023/07/06	3	57.77	1	57.70	56.80	2	8,385	0.02%
2023/07/05	4	57.00	0	0.00	56.80	4	8,668	0.05%
2023/07/04	2	57.25	1	57.00	57.20	1	9,133	0.01%
2023/07/03	1	57.50	0	0.00	57.10	1	9,220	0.01%
2023/06/30	0	0.00	3	57.23	57.10	-3	9,320	-0.03%
2023/06/29	1	57.20	2	57.70	57.00	-1	9,382	-0.01%
2023/06/28	51	56.60	2	56.20	56.40	49	9,417	0.52%
2023/06/27	6.1	57.21	2.3	57.10	56.40	3.8	9,657	0.04%
2023/06/26	6	57.60	0	0.00	57.40	6	9,898	0.06%
2023/06/21	4	58.55	4	59.20	58.70	0	10,018	0.00%
2023/06/20	5	58.52	12	59.00	58.70	-7	9,944	-0.07%
2023/06/19	1	59.00	0	0.00	58.90	1	10,023	0.01%
2023/06/16	13	60.52	7	60.73	60.50	6	10,044	0.06%
2023/06/14	1	60.40	1	60.90	60.20	0	10,260	0.00%
2023/06/13	1	61.20	3	61.00	61.00	-2	10,510	-0.02%
2023/06/12	5	60.60	0	0.00	60.20	5	10,964	0.05%
2023/06/09	6	60.57	0	0.00	60.40	6	11,189	0.05%
2023/06/08	6	61.20	1.1	60.50	60.40	4.9	11,507	0.04%
2023/06/07	1	61.80	0	0.00	62.00	1	11,855	0.01%
2023/06/06	5.2	61.14	18	62.21	61.00	-12.8	12,463	-0.10%
2023/06/05	24	64.08	21	64.54	63.60	3	12,483	0.02%
2023/06/02	10	62.94	27	62.98	62.90	-17	12,292	-0.14%
2023/06/01	13	62.30	10	62.34	62.40	3	12,408	0.02%
2023/05/31	3	61.80	16	62.12	61.80	-13	12,681	-0.10%
2023/05/30	24	61.75	17	61.80	61.80	7	13,018	0.05%
2023/05/29	16	61.58	4	61.60	61.50	12	13,433	0.09%
2023/05/26	1	58.80	0	0.00	58.40	1	13,751	0.01%
2023/05/25	3	60.47	18	59.74	59.40	-15	14,297	-0.10%
2023/05/23	1	59.70	0	0.00	60.10	1	15,234	0.01%
2023/05/22	1	60.30	4	60.20	60.30	-3	15,543	-0.02%
2023/05/19	0	0.00	2	59.40	59.00	-2	15,668	-0.01%
2023/05/18	4	59.05	0	0.00	58.90	4	15,860	0.03%
2023/05/17	1	58.00	2	58.20	58.40	-1	16,248	-0.01%
2023/05/16	1	57.40	1	57.60	57.60	0	16,400	0.00%
2023/05/15	15	57.29	28.2	57.19	56.60	-13.2	16,607	-0.08%
2023/05/12	15	57.04	4	56.68	57.20	11	17,142	0.06%
2023/05/11	4	57.53	3	57.20	56.00	1	17,695	0.01%
2023/05/10	1	57.50	3	57.07	57.50	-2	18,116	-0.01%
2023/05/09	19	56.74	14	56.54	56.80	5	18,824	0.03%
2023/05/08	4	57.50	15	57.70	57.40	-11	19,949	-0.06%
2023/05/05	14	57.30	2	57.20	57.30	12	21,816	0.06%
2023/05/04	3	56.83	0	0.00	56.80	3	22,378	0.01%
2023/05/03	2	56.60	0	0.00	56.50	2	22,607	0.01%
2023/05/02	4	57.08	17	57.09	57.50	-13	22,964	-0.06%
2023/04/28	14	56.75	0	0.00	56.70	14	23,193	0.06%
2023/04/27	1	56.30	15	56.71	56.20	-14	23,205	-0.06%
2023/04/26	17.2	56.38	7	55.87	56.50	10.2	23,243	0.04%
2023/04/25	4	56.60	12	58.30	55.90	-8	23,544	-0.03%
2023/04/24	33	58.09	20	58.03	58.00	13	23,797	0.05%
2023/04/21	2	59.15	5	58.72	58.10	-3	23,910	-0.01%
2023/04/20	77.3	60.71	5	60.94	59.60	72.3	23,913	0.30%
2023/04/19	0	0.00	27	62.08	61.70	-27	23,949	-0.11%
2023/04/18	20	63.39	162	63.41	63.30	-142	24,001	-0.59%	大賣/鉅額交易
2023/04/17	171	64.71	26	64.64	64.60	145	24,530	0.59%	大買/鉅額交易
2023/04/14	19	64.28	15	64.04	64.30	4	24,969	0.02%
2023/04/13	19	63.77	2	64.60	63.70	17	25,245	0.07%
2023/04/12	0	0.00	13	64.71	64.70	-13	25,380	-0.05%
2023/04/11	17	64.56	499	65.05	64.30	-482	25,460	-1.89%	大賣/鉅額交易
2023/04/10	266	64.90	265.3	64.80	65.20	0.7	25,447	0.00%	大買/大賣/
2023/04/07	62	64.42	73	65.30	64.10	-11	25,252	-0.04%
2023/04/06	107	63.16	58	63.30	63.60	49	24,885	0.20%	大買/
2023/03/31	145	62.56	72	62.60	62.60	73	24,950	0.29%	大買/
2023/03/30	0	0.00	4	61.90	62.00	-4	25,029	-0.02%
2023/03/29	44	61.69	88	61.72	61.60	-44	25,176	-0.17%
2023/03/28	54	62.40	60	62.38	61.70	-6	25,355	-0.02%
2023/03/27	120	64.16	113	63.66	63.60	7	25,215	0.03%	大買/大賣/
2023/03/24	392	63.92	15	63.89	63.00	377	25,157	1.50%	大買/鉅額交易
2023/03/23	113	63.10	112	63.02	63.10	1	25,160	0.00%	大買/大賣/
2023/03/22	140	63.33	141	63.18	63.30	-1	25,290	0.00%	大買/大賣/
2023/03/21	44	63.37	44	63.06	62.70	0	25,422	0.00%
2023/03/20	45	62.99	57	62.67	63.20	-12	25,545	-0.05%
2023/03/17	53	61.97	48.1	62.21	62.20	4.9	25,901	0.02%
2023/03/16	4	61.80	101	61.70	61.10	-97	26,237	-0.37%	大賣/
2023/03/15	60	63.75	61	63.47	63.00	-1	26,537	0.00%
2023/03/14	310	62.34	237.2	62.59	62.50	72.8	26,978	0.27%	大買/大賣/
2023/03/13	47.8	61.96	79	61.54	62.60	-31.2	27,719	-0.11%
2023/03/10	30.5	62.39	21	62.92	62.60	9.5	28,235	0.03%
2023/03/09	219	65.59	128.1	64.91	64.40	90.9	29,472	0.31%	大買/大賣/
2023/03/08	23.1	63.70	11	64.02	63.40	12.1	29,774	0.04%
2023/03/07	15.3	64.94	25	65.30	64.90	-9.7	29,637	-0.03%
2023/03/06	245	64.79	244	64.07	64.80	1	29,643	0.00%	大買/大賣/
2023/03/03	111.4	65.08	104	64.86	63.60	7.4	29,568	0.03%	大買/大賣/
2023/03/02	11	65.82	161	65.61	64.80	-150	29,462	-0.51%	大賣/鉅額交易
2023/03/01	133	66.98	31.1	66.83	66.10	101.9	29,189	0.35%	大買/鉅額交易
2023/02/24	44.4	66.07	77	66.15	65.40	-32.6	28,773	-0.11%
2023/02/23	146.5	66.51	63.3	66.98	66.70	83.2	28,439	0.29%	大買/
2023/02/22	13	65.08	17	65.65	64.60	-4	28,059	-0.01%
2023/02/21	260	67.90	341	66.90	66.70	-81	27,948	-0.29%	大買/大賣/
2023/02/20	117	66.65	141	65.94	66.90	-24	27,536	-0.09%	大買/大賣/
2023/02/17	135	65.89	65	65.44	65.80	70	27,439	0.26%	大買/
2023/02/16	7	65.57	7	65.31	65.60	0	27,622	0.00%
2023/02/15	203	64.36	192	63.65	64.50	11	27,729	0.04%	大買/大賣/
2023/02/14	117	66.00	86	65.54	65.50	31	27,359	0.11%	大買/
2023/02/13	200	65.94	115	65.31	65.20	85	27,496	0.31%	大買/大賣/
2023/02/10	25	66.24	221	66.86	65.50	-196	27,637	-0.71%	大賣/鉅額交易
2023/02/09	155	67.16	132	67.58	67.70	23	27,428	0.08%	大買/大賣/
2023/02/08	83	66.24	6	66.60	66.30	77	27,527	0.28%
2023/02/07	31.1	66.39	9	66.57	66.10	22.1	27,519	0.08%
2023/02/06	141	68.46	148.1	66.38	68.70	-7.1	27,040	-0.03%	大買/大賣/
2023/02/03	284.1	67.20	307	66.94	65.10	-22.9	26,040	-0.09%	大買/大賣/
2023/02/02	11	66.59	24	66.31	66.90	-13	24,490	-0.05%
2023/02/01	16	60.79	51	60.50	60.90	-35	24,173	-0.14%
2023/01/31	13.1	60.90	13	60.47	60.80	0.1	24,234	0.00%
2023/01/30	104	58.68	2	59.15	59.50	102	24,065	0.42%	大買/鉅額交易
2023/01/16	20	57.40	20	57.10	57.20	0	24,166	0.00%
2023/01/13	19	59.49	129	58.28	57.30	-110	24,282	-0.45%	大賣/鉅額交易
2023/01/12	242	60.19	260	59.53	59.50	-18	24,235	-0.07%	大買/大賣/
2023/01/11	2	59.60	4	59.30	59.00	-2	24,121	-0.01%
2023/01/10	53	59.24	7	59.20	58.80	46	24,312	0.19%
2023/01/09	100	59.90	50	59.20	58.70	50	24,559	0.20%
2023/01/06	101	59.15	101	58.50	58.50	0	24,854	0.00%	大買/大賣/
2023/01/05	117	59.87	115	58.83	58.70	2	25,296	0.01%	大買/大賣/
2023/01/04	29	58.78	11	58.97	58.80	18	25,241	0.07%
2023/01/03	32	58.47	38	57.80	58.10	-6	25,223	-0.02%
2022/12/30	14	55.88	3	56.27	55.70	11	25,198	0.04%
2022/12/29	1	55.50	1	55.40	55.70	0	25,355	0.00%
2022/12/28	139	56.25	3	56.37	55.70	136	25,989	0.52%	大買/鉅額交易
2022/12/27	3	56.70	4	56.75	57.10	-1	26,174	0.00%
2022/12/26	0	0.00	1	55.70	55.70	-1	26,380	0.00%
2022/12/23	4	55.33	1	55.30	55.00	3	26,855	0.01%
2022/12/22	1	55.40	3	56.20	55.40	-2	27,133	-0.01%
2022/12/21	1	54.50	3	54.83	55.80	-2	27,737	-0.01%
2022/12/20	4	55.25	13	54.61	54.40	-9	28,192	-0.03%
2022/12/19	1.1	57.09	13	57.05	56.40	-12	28,938	-0.04%
2022/12/16	4	57.70	2	57.70	57.20	2	29,573	0.01%
2022/12/15	18	58.39	6	58.58	58.20	12	30,474	0.04%
2022/12/14	6	58.30	144	58.35	58.40	-138	31,185	-0.44%	大賣/鉅額交易
2022/12/13	29	59.00	27	59.50	58.40	2	31,538	0.01%
2022/12/12	23	58.92	13	59.84	58.90	10	31,888	0.03%
2022/12/09	120	60.14	129	59.47	59.40	-9	31,984	-0.03%	大買/大賣/
2022/12/08	62	60.11	35.1	59.07	59.90	26.9	31,994	0.08%
2022/12/07	67	59.86	77	59.17	58.00	-10	32,125	-0.03%
2022/12/06	107	61.13	109	60.25	59.90	-2	32,225	-0.01%	大買/大賣/
2022/12/05	35.1	60.62	32	61.20	60.40	3.1	32,529	0.01%
2022/12/02	4.1	58.78	15	58.61	59.10	-10.9	31,931	-0.03%
2022/12/01	95	59.63	99	58.49	57.80	-4	31,833	-0.01%
2022/11/30	15	55.52	31	57.06	57.60	-16	31,310	-0.05%
2022/11/29	2	51.60	32	51.06	52.40	-30	31,608	-0.09%
2022/11/28	13	51.68	14	51.83	51.50	-1	33,714	0.00%
2022/11/25	13	52.74	20	53.54	52.70	-7	34,360	-0.02%
2022/11/24	29	53.32	31.2	53.22	53.40	-2.2	35,383	-0.01%
2022/11/23	54	52.95	52	52.64	52.40	2	35,608	0.01%
2022/11/22	50	53.00	0	0.00	52.80	50	35,980	0.14%
2022/11/21	1	53.10	15	54.55	52.80	-14	37,064	-0.04%
2022/11/18	14	53.44	2	55.30	53.40	12	37,282	0.03%
2022/11/17	25	54.99	0	0.00	54.70	25	38,061	0.07%
2022/11/16	15	54.73	24	54.44	54.50	-9	38,499	-0.02%
2022/11/15	1	54.40	5	54.12	54.30	-4	38,967	-0.01%
2022/11/14	2	53.90	24	53.71	54.30	-22	39,829	-0.06%
2022/11/11	30	53.15	6	53.50	52.40	24	40,889	0.06%
2022/11/10	101	53.05	103	52.72	52.70	-2	41,712	0.00%	大買/大賣/
2022/11/09	24	53.07	38	53.07	53.40	-14	42,307	-0.03%
2022/11/08	10	52.40	13	53.42	51.80	-3	43,100	-0.01%
2022/11/07	25	53.06	12	53.61	52.50	13	43,801	0.03%
2022/11/04	251	52.68	283	53.48	53.50	-32	44,700	-0.07%	大買/大賣/
2022/11/03	29	51.66	39	51.06	52.70	-10	44,986	-0.02%
2022/11/02	13	50.80	11	50.56	50.50	2	45,218	0.00%
2022/11/01	19	50.65	10	50.50	50.90	9	46,009	0.02%
2022/10/31	6	49.67	24	50.04	50.50	-18	46,929	-0.04%
2022/10/28	24	48.92	18	48.79	48.30	6	48,686	0.01%
2022/10/27	92	49.09	49	49.83	50.30	43	49,722	0.09%
2022/10/26	28.1	49.31	90	48.44	48.40	-62	50,392	-0.12%
2022/10/25	12	49.45	22	49.30	49.05	-10	51,129	-0.02%
2022/10/24	18	50.23	19	50.05	49.65	-1	52,478	0.00%
2022/10/21	22	50.41	7	49.77	49.25	15	54,504	0.03%
2022/10/20	11	50.75	10.4	50.95	51.00	0.6	55,537	0.00%
2022/10/19	12	52.63	8	51.70	51.70	4	56,959	0.01%
2022/10/18	32	52.88	31	52.15	52.00	1	58,860	0.00%
2022/10/17	37	50.14	38	50.81	52.50	-1	62,994	0.00%
2022/10/14	79	51.88	106	51.89	51.70	-27	65,525	-0.04%	大賣/
2022/10/13	44	51.42	41	51.92	49.05	3	66,365	0.00%
2022/10/12	59	51.42	63	51.34	53.00	-4	66,666	-0.01%
2022/10/11	34	52.10	25	52.93	51.60	9	67,341	0.01%
2022/10/07	57	56.43	65	55.86	55.90	-8	67,859	-0.01%
2022/10/06	15	56.32	7.3	55.90	56.50	7.7	69,128	0.01%
2022/10/05	343	56.67	326	56.99	55.00	17	70,843	0.02%	大買/大賣/
2022/10/04	50	55.86	33.3	55.68	55.90	16.7	71,871	0.02%
2022/10/03	16	53.91	29	53.97	54.30	-13	72,857	-0.02%
2022/09/30	38	52.91	22	53.27	54.80	16	75,063	0.02%
2022/09/29	44	53.59	20	52.74	53.30	24	77,665	0.03%
2022/09/28	48.1	52.68	59	52.00	52.00	-10.9	81,115	-0.01%
2022/09/27	59	55.88	85	55.42	56.60	-26	82,606	-0.03%
2022/09/26	25	58.13	40	57.97	56.00	-15	83,725	-0.02%
2022/09/23	27	61.22	23	62.49	60.80	4	84,788	0.00%
2022/09/22	103	63.70	18.3	63.63	62.70	84.7	85,208	0.10%	大買/
2022/09/21	22	64.01	53	63.83	64.50	-31	85,680	-0.04%
2022/09/20	41	62.65	32	62.67	62.80	9	87,623	0.01%
2022/09/19	44	61.97	44	61.66	61.30	0	87,693	0.00%
2022/09/16	1.1	61.58	15	61.47	61.20	-13.9	87,845	-0.02%
2022/09/15	3	61.87	8	61.88	61.30	-5	88,657	-0.01%
2022/09/14	24.1	62.19	3	61.30	62.60	21.1	89,958	0.02%
2022/09/13	158	63.90	171	62.55	62.20	-13	89,566	-0.01%	大買/大賣/
2022/09/12	40	63.46	47	63.59	63.30	-7	89,038	-0.01%
2022/09/08	30.1	60.94	18	60.80	60.80	12.1	88,042	0.01%
2022/09/07	33	60.48	32	59.87	60.40	1	87,776	0.00%
2022/09/06	83	62.85	56	62.42	60.10	27	87,085	0.03%
2022/09/05	242	65.07	246	63.82	63.40	-4	86,076	0.00%	大買/大賣/
2022/09/02	15	64.07	45	64.13	63.90	-30	84,883	-0.04%
2022/09/01	9	60.39	18	60.38	60.20	-9	82,647	-0.01%
2022/08/31	102	59.78	110	62.13	62.30	-8	81,807	-0.01%	大買/大賣/
2022/08/30	6	59.63	2	59.35	59.10	4	80,656	0.00%
2022/08/29	11	58.76	2	58.80	58.70	9	80,251	0.01%
2022/08/26	156	62.24	140	61.89	61.60	16	79,833	0.02%	大買/大賣/
2022/08/25	13	61.07	12	60.93	61.00	1	78,831	0.00%
2022/08/24	172	59.44	154	58.42	59.50	18	78,464	0.02%	大買/大賣/
2022/08/23	2	61.00	11	60.55	60.20	-9	77,650	-0.01%
2022/08/22	15	61.69	110	61.12	61.00	-95	77,073	-0.12%	大賣/
2022/08/19	23	64.53	32	64.95	63.90	-9	76,527	-0.01%
2022/08/18	316	64.86	204	64.77	64.20	112	75,462	0.15%	大買/大賣/鉅額交易
2022/08/17	49	64.66	66	64.55	65.50	-17	74,055	-0.02%
2022/08/16	25	63.81	8	63.41	62.50	17	72,978	0.02%
2022/08/15	54	62.21	41	63.30	64.50	13	72,200	0.02%
2022/08/12	27	64.20	27	63.83	63.20	0	71,105	0.00%
2022/08/11	55	63.59	70	63.60	63.80	-15	70,103	-0.02%
2022/08/10	224	61.24	219	61.74	62.00	5	69,002	0.01%	大買/大賣/
2022/08/09	14.2	59.64	22	59.26	59.70	-7.8	68,156	-0.01%
2022/08/08	188	60.17	198	58.45	60.40	-10	67,502	-0.01%	大買/大賣/
2022/08/05	186	61.27	216	59.42	62.00	-30	66,539	-0.05%	大買/大賣/
2022/08/04	238	59.08	288	60.47	58.30	-50	65,593	-0.08%	大買/大賣/
2022/08/03	64	65.06	84	64.73	63.30	-20	63,697	-0.03%
2022/08/02	27	64.43	26	64.39	64.30	1	62,596	0.00%
2022/08/01	117	65.54	109.1	65.81	65.80	7.9	61,911	0.01%	大買/大賣/
2022/07/29	184	65.90	163	65.27	65.10	21	61,030	0.03%	大買/大賣/
2022/07/28	118	66.98	131.1	65.94	65.40	-13.1	59,645	-0.02%	大買/大賣/
2022/07/27	61	64.25	16	64.18	64.70	45	57,530	0.08%
2022/07/26	120	66.16	189	65.83	64.20	-69	56,412	-0.12%	大買/大賣/
2022/07/25	93	66.06	109	65.78	66.60	-16	55,233	-0.03%	大賣/
2022/07/22	361.1	67.23	323	67.52	64.70	38.1	53,167	0.07%	大買/大賣/
2022/07/21	99	63.41	105	64.30	65.60	-6	48,899	-0.01%	大賣/
2022/07/20	65	59.96	61	60.30	59.70	4	46,099	0.01%
2022/07/19	190	58.27	199	58.89	58.10	-9	44,897	-0.02%	大買/大賣/
2022/07/18	9	60.01	24	59.70	59.10	-15	44,100	-0.03%
2022/07/15	75.1	60.34	49	59.71	58.90	26.1	42,995	0.06%
2022/07/14	30	59.33	38	59.52	60.70	-8	42,083	-0.02%
2022/07/13	42	60.20	124.1	60.59	58.40	-82.1	40,525	-0.20%	大賣/
2022/07/12	163	59.75	168	58.93	57.60	-5	38,521	-0.01%	大買/大賣/
2022/07/11	96.1	60.29	86	60.60	60.90	10.1	36,860	0.03%
2022/07/08	223	60.95	148	61.47	60.50	75	35,597	0.21%	大買/大賣/
2022/07/07	218	59.06	254	60.00	61.70	-36	33,181	-0.11%	大買/大賣/
2022/07/06	288	60.14	363.1	59.42	56.90	-75.1	30,092	-0.25%	大買/大賣/
2022/07/05	71	58.57	114	58.90	60.70	-43	26,355	-0.16%	大賣/
2022/07/04	139	51.54	74	52.53	55.20	65	24,146	0.27%	大買/
2022/07/01	236	50.32	166	49.79	50.20	70	22,541	0.31%	大買/大賣/
2022/06/30	126	49.33	149	49.86	48.90	-23	20,532	-0.11%	大買/大賣/
2022/06/29	311.2	53.10	272	54.79	52.00	39.2	19,418	0.20%	大買/大賣/
2022/06/28	215	58.91	195	58.10	57.70	20	17,930	0.11%	大買/大賣/
2022/06/27	8	57.03	14	56.94	57.80	-6	15,291	-0.04%
2022/06/24	83	51.15	33	50.99	52.60	50	14,754	0.34%
2022/06/23	91	48.63	57	48.64	47.90	34	14,113	0.24%
2022/06/22	178	47.95	145	48.17	49.70	33	13,272	0.25%	大買/大賣/
2022/06/21	15	44.72	16	44.71	46.30	-1	11,791	-0.01%
2022/06/20	5	43.83	47	42.72	42.10	-42	11,763	-0.36%
2022/06/17	18	44.69	6	44.72	44.00	12	11,742	0.10%
2022/06/16	1	46.80	5	47.21	45.05	-4	11,870	-0.03%
2022/06/15	7	46.22	0	0.00	45.75	7	11,921	0.06%
2022/06/14	2	45.33	2	46.18	46.45	0	12,146	0.00%
2022/06/13	10	45.84	1	45.70	45.60	9	12,401	0.07%
2022/06/10	5	47.65	7	47.69	47.40	-2	12,611	-0.02%
2022/06/08	3	48.67	0	0.00	48.05	3	13,083	0.02%
2022/06/07	2	48.38	1	48.65	48.15	1	13,501	0.01%
2022/06/06	3	49.53	1	49.75	49.00	2	13,971	0.01%
2022/06/02	13	50.41	14	49.65	49.25	-1	14,489	-0.01%
2022/06/01	1	49.85	3	49.88	49.55	-2	14,792	-0.01%
2022/05/31	9	49.56	8	48.89	50.00	1	15,290	0.01%
2022/05/30	3	47.93	5	48.04	48.15	-2	16,732	-0.01%
2022/05/27	5	47.57	9	47.43	47.05	-4	17,646	-0.02%
2022/05/26	2	45.80	1	46.75	45.90	1	17,706	0.01%
2022/05/25	13	46.02	11	45.93	46.00	2	18,054	0.01%
2022/05/24	21	47.37	18	46.03	45.95	3	18,678	0.02%
2022/05/23	1	47.45	1	47.90	47.30	0	18,733	0.00%
2022/05/19	6	45.72	106	45.73	46.70	-100	19,154	-0.52%	大賣/
2022/05/18	69	47.15	47	46.84	47.20	22	19,316	0.11%
2022/05/17	4	46.33	4	46.65	47.20	0	19,454	0.00%
2022/05/16	20	46.60	21	45.85	45.70	-1	19,732	-0.01%
2022/05/13	40	45.71	36	46.06	45.90	4	19,998	0.02%
2022/05/12	16	45.38	5	45.27	44.95	11	20,310	0.05%
2022/05/11	102	45.63	41	45.80	46.15	61	20,437	0.30%	大買/
2022/05/10	19	45.36	11	46.60	46.45	8	20,644	0.04%
2022/05/09	29	47.04	36	45.86	45.65	-7	21,260	-0.03%
2022/05/06	5	49.42	6	49.93	49.95	-1	21,534	0.00%
2022/05/05	32	50.43	37	51.00	51.00	-5	22,316	-0.02%
2022/05/04	12	48.65	18	49.19	49.30	-6	22,796	-0.03%
2022/05/03	8	47.74	9	48.29	48.45	-1	23,723	0.00%
2022/04/29	79	49.43	59	48.28	47.60	20	24,171	0.08%
2022/04/28	0	0.00	2	48.75	48.60	-2	24,509	-0.01%
2022/04/27	19	47.84	53	47.88	48.60	-34	24,884	-0.14%
2022/04/26	15	49.43	30	49.75	49.80	-15	25,059	-0.06%
2022/04/25	8	48.38	5	49.31	48.75	3	25,311	0.01%
2022/04/22	13	51.21	4	51.05	51.10	9	25,912	0.03%
2022/04/21	14	52.33	112	52.32	53.00	-98	26,781	-0.37%	大賣/
2022/04/20	77	53.95	10	53.70	53.10	67	27,371	0.24%
2022/04/19	2	53.10	4	53.90	53.20	-2	28,103	-0.01%
2022/04/18	7	53.30	21	53.30	53.20	-14	29,264	-0.05%
2022/04/15	6	54.75	106	54.66	54.20	-100	29,725	-0.34%	大賣/
2022/04/14	0	0.00	10	56.60	56.10	-10	30,518	-0.03%
2022/04/13	160	56.06	12	56.95	56.60	148	31,079	0.48%	大買/鉅額交易
2022/04/12	4	54.13	4	54.00	54.00	0	31,573	0.00%
2022/04/11	41	55.06	27	54.46	54.00	14	32,647	0.04%
2022/04/08	16	56.25	16	56.89	56.70	0	33,380	0.00%
2022/04/07	67	58.51	115	57.09	55.70	-48	33,765	-0.14%	大賣/
2022/04/06	8.5	58.96	4	58.80	58.80	4.5	34,281	0.01%
2022/04/01	6	58.33	6	59.92	60.00	0	35,009	0.00%
2022/03/31	8	60.63	138	59.31	59.20	-130	35,554	-0.37%	大賣/鉅額交易
2022/03/30	34	60.93	26	60.62	60.30	8	37,297	0.02%
2022/03/29	160	60.07	7	59.80	59.80	153	38,605	0.40%	大買/鉅額交易
2022/03/28	13	59.32	140	58.51	59.70	-127	40,366	-0.31%	大賣/鉅額交易
2022/03/25	49.3	61.38	16	59.71	59.30	33.3	41,209	0.08%
2022/03/24	26	60.49	20	61.44	61.80	6	42,122	0.01%
2022/03/23	66	59.71	76	59.62	59.70	-10	42,768	-0.02%
2022/03/22	7	58.40	7	59.23	59.30	0	43,683	0.00%
2022/03/21	31	59.55	23	59.29	58.50	8	44,434	0.02%
2022/03/18	40	58.27	75	58.46	58.50	-35	44,939	-0.08%
2022/03/17	54	58.19	23	58.74	58.60	31	45,225	0.07%
2022/03/16	88	56.45	22	56.11	56.20	66	45,677	0.14%
2022/03/15	13.1	56.33	79	56.49	55.60	-65.9	46,642	-0.14%
2022/03/14	16	58.01	17	57.76	57.70	-1	47,603	0.00%
2022/03/11	10	57.42	8	57.76	57.80	2	49,421	0.00%
2022/03/10	155	58.14	110	57.83	58.10	45	50,458	0.09%	大買/大賣/
2022/03/09	119	57.40	115	56.03	56.10	4	52,280	0.01%	大買/大賣/
2022/03/08	152	58.90	98	58.00	56.80	54	53,122	0.10%	大買/
2022/03/07	18	61.06	7	60.37	60.10	11	53,870	0.02%
2022/03/04	65	64.80	341	64.58	64.30	-276	54,730	-0.50%	大賣/鉅額交易
2022/03/03	244	68.02	235	67.39	65.40	9	55,378	0.02%	大買/大賣/
2022/03/02	51.1	63.94	41.3	64.27	66.90	9.8	55,289	0.02%
2022/03/01	10	59.55	7	60.54	60.90	3	56,108	0.01%
2022/02/25	233.1	58.45	243	58.01	57.90	-10	56,859	-0.02%	大買/大賣/
2022/02/24	45.5	59.33	48	57.88	57.70	-2.5	58,297	0.00%
2022/02/23	27	62.06	29	62.19	62.10	-2	58,653	0.00%
2022/02/22	10.2	62.19	15	62.37	61.50	-4.9	61,135	-0.01%
2022/02/21	0	0.00	1	64.60	64.40	-1	62,116	0.00%
2022/02/18	40	64.61	2	65.10	65.80	38	64,354	0.06%
2022/02/17	32	65.04	32	65.07	65.20	0	66,364	0.00%
2022/02/16	14	64.56	11	64.84	64.40	3	69,945	0.00%
2022/02/15	6	63.97	2	64.90	63.00	4	72,472	0.01%
2022/02/14	0	0.00	3.5	64.79	63.90	-3.5	72,684	0.00%
2022/02/11	4.5	68.00	2	68.00	68.30	2.5	72,541	0.00%
2022/02/10	31	67.83	31	67.90	67.70	0	72,614	0.00%
2022/02/09	89	68.44	77	68.05	67.90	12	72,466	0.02%
2022/02/08	122	66.95	26	66.12	66.90	96	71,804	0.13%	大買/
2022/02/07	6	63.30	57	61.34	67.00	-51	71,431	-0.07%
2022/01/26	129	63.55	67	63.98	63.80	62	70,997	0.09%	大買/
2022/01/25	53.2	64.72	132	64.78	62.60	-78.9	70,780	-0.11%	大賣/
2022/01/24	117	67.43	40	67.30	67.00	77	70,115	0.11%	大買/
2022/01/21	174	69.68	181	69.18	69.10	-7	69,798	-0.01%	大買/大賣/
2022/01/20	14	68.86	32	68.92	69.20	-18	69,315	-0.03%
2022/01/19	9	69.73	55	69.09	69.90	-46	69,702	-0.07%
2022/01/18	65	70.56	24	70.52	70.50	41	70,003	0.06%
2022/01/17	32	70.87	15	71.52	70.60	17	72,127	0.02%
2022/01/14	35.1	68.17	26	68.79	69.00	9.1	75,490	0.01%
2022/01/13	41.1	71.16	42	71.20	71.00	-1	76,728	0.00%
2022/01/12	28	72.80	36	72.47	72.00	-8	76,617	-0.01%
2022/01/11	55.4	75.42	49	73.26	72.30	6.4	76,497	0.01%
2022/01/10	103	78.51	61	79.17	79.60	42	75,611	0.06%	大買/
2022/01/07	52.2	79.67	23	78.72	78.00	29.2	75,101	0.04%
2022/01/06	16	80.93	27	81.10	82.00	-11	74,186	-0.01%
2022/01/05	143	84.46	30	83.61	81.60	113	73,565	0.15%	大買/鉅額交易
2022/01/04	124	85.24	113.7	85.03	84.60	10.3	72,904	0.01%	大買/大賣/
2022/01/03	51	85.57	44	86.60	86.00	7	71,769	0.01%
2021/12/30	27	84.49	28	84.42	84.80	-1	70,921	0.00%
2021/12/29	51	83.78	57.5	84.31	85.80	-6.5	70,467	-0.01%
2021/12/28	84	85.60	69	83.78	83.00	15	69,792	0.02%
2021/12/27	46	86.87	42.1	86.43	85.60	4	69,030	0.01%
2021/12/24	73.2	87.88	75.5	87.38	86.40	-2.3	68,493	0.00%
2021/12/23	13	85.96	98	86.13	87.10	-85	66,633	-0.13%
2021/12/22	59.3	85.96	63.6	86.14	83.80	-4.3	65,222	-0.01%
2021/12/21	79.1	83.70	32	83.89	83.00	47.1	63,397	0.07%
2021/12/20	16	82.04	28	83.70	84.90	-12	62,609	-0.02%
2021/12/17	45	81.51	118	81.43	80.80	-73	61,374	-0.12%	大賣/
2021/12/16	131	82.41	119.2	82.11	83.30	11.9	60,439	0.02%	大買/大賣/
2021/12/15	30	77.47	29	78.28	80.10	1	59,346	0.00%
2021/12/14	108.5	76.77	112	78.12	75.70	-3.6	58,582	-0.01%	大買/大賣/
2021/12/13	129	81.01	33	80.46	80.10	96	57,890	0.17%	大買/
2021/12/10	165	81.60	186	80.62	80.70	-21	57,413	-0.04%	大買/大賣/
2021/12/09	182.1	82.67	142	83.23	81.30	40.1	56,784	0.07%	大買/大賣/
2021/12/08	32.2	84.23	26	84.71	81.30	6.2	55,622	0.01%
2021/12/07	125	87.38	125	85.37	84.00	0	54,330	0.00%	大買/大賣/
2021/12/06	35.1	85.14	57	85.36	86.10	-22	52,273	-0.04%
2021/12/03	133.3	85.19	118.1	84.93	85.20	15.2	50,932	0.03%	大買/大賣/
2021/12/02	45	81.47	209	82.14	80.20	-164	48,676	-0.34%	大賣/鉅額交易
2021/12/01	33.1	78.51	81	78.93	83.40	-47.9	47,284	-0.10%
2021/11/30	142	80.23	73.2	80.11	77.50	68.9	45,911	0.15%	大買/
2021/11/29	22.1	74.40	45	76.72	78.00	-23	44,541	-0.05%
2021/11/26	89.1	79.32	115.6	77.68	77.80	-26.5	43,241	-0.06%	大賣/
2021/11/25	161.1	82.16	115.2	82.48	81.00	45.9	41,666	0.11%	大買/大賣/
2021/11/24	48	79.50	60	80.03	79.40	-12	39,840	-0.03%
2021/11/23	91.4	82.11	42	79.17	78.40	49.3	38,800	0.13%
2021/11/22	177.1	88.57	13	87.40	86.70	164.1	36,977	0.44%	大買/鉅額交易
2021/11/19	74.5	87.32	99.5	89.74	87.60	-25	35,950	-0.07%
2021/11/18	68	86.93	66	86.32	86.10	2	33,342	0.01%
2021/11/17	119.3	85.24	125.1	84.38	87.50	-5.8	31,980	-0.02%	大買/大賣/
2021/11/16	69.3	87.61	72	86.86	82.10	-2.7	29,613	-0.01%
2021/11/15	149.5	93.49	152.5	93.02	90.90	-3	27,416	-0.01%	大買/大賣/
2021/11/12	118.5	86.96	104.3	88.22	90.90	14.2	23,622	0.06%	大買/大賣/
2021/11/11	13	85.18	7.1	84.24	82.70	5.9	20,738	0.03%
2021/11/10	39	88.62	7.3	86.46	89.60	31.7	20,223	0.16%
2021/11/09	12	82.55	11	82.00	81.50	1	19,998	0.01%
2021/11/08	3	72.10	13	76.13	77.00	-10	19,674	-0.05%
2021/11/05	13	67.51	13	69.35	70.00	0	19,478	0.00%
2021/11/04	3	68.13	2	71.20	67.00	1	19,373	0.01%
2021/11/03	0	0.00	6	65.08	71.20	-6	19,313	-0.03%
2021/11/02	12.5	70.50	8.3	69.46	68.20	4.2	18,997	0.02%
2021/11/01	2	71.80	6.2	71.71	72.10	-4.2	18,681	-0.02%
2021/10/29	0	0.00	8	63.84	65.60	-8	18,466	-0.04%
2021/10/28	28.2	59.65	108	59.40	59.70	-79.8	18,452	-0.43%	大賣/
2021/10/27	27.1	60.33	30	60.13	60.00	-2.9	18,184	-0.02%
2021/10/26	15	55.74	35.3	55.68	58.30	-20.3	17,528	-0.12%
2021/10/25	242.1	52.82	235	52.92	53.00	7.1	16,933	0.04%	大買/大賣/
2021/10/22	412	52.14	404.3	51.45	52.50	7.7	14,480	0.05%	大買/大賣/
2021/10/21	231	47.23	212	47.45	48.25	19	10,349	0.18%	大買/大賣/
2021/10/20	45	41.83	17	43.01	43.90	28	8,083	0.35%
2021/10/19	41	39.42	34	39.56	39.95	7	7,487	0.09%
2021/10/18	15	37.33	10	37.58	38.40	5	6,797	0.07%
2021/10/15	0	0.00	8	35.13	34.95	-8	6,498	-0.12%
2021/10/13	1	34.60	45	33.99	33.95	-44	6,504	-0.68%
2021/10/12	7	34.34	2	34.35	34.35	5	6,507	0.08%
2021/10/08	3	34.90	6	34.86	34.85	-3	6,549	-0.05%
2021/10/07	6	35.84	5	35.55	35.95	1	6,559	0.02%
2021/10/06	0	0.00	26	34.84	34.95	-26	6,606	-0.39%
2021/10/05	2	34.78	6	34.65	35.00	-4	6,642	-0.06%
2021/10/04	8	34.38	0	0.00	33.95	8	6,662	0.12%
2021/10/01	12	35.40	69	35.53	34.90	-57	6,716	-0.85%
2021/09/30	3	36.90	2	37.10	36.80	1	6,735	0.01%
2021/09/29	3	37.42	2	36.65	36.65	1	6,833	0.01%
2021/09/28	1	37.90	1	38.65	38.35	0	6,804	0.00%
2021/09/27	4	39.15	10	38.58	37.85	-6	6,787	-0.09%
2021/09/24	0	0.00	4	37.08	37.10	-4	6,714	-0.06%
2021/09/23	3	36.65	0	0.00	36.95	3	6,777	0.04%
2021/09/17	8	37.51	2	37.98	37.40	6	7,059	0.08%
2021/09/16	2	37.55	7	37.89	38.40	-5	6,981	-0.07%
2021/09/15	10	36.44	0	0.00	36.15	10	6,894	0.15%
2021/09/14	9	37.33	0	0.00	36.90	9	6,957	0.13%
2021/09/13	3	36.43	9	37.19	37.85	-6	6,938	-0.09%
2021/09/10	0	0.00	3	34.85	34.85	-3	6,933	-0.04%
2021/09/09	11	34.81	11	34.72	34.60	0	7,102	0.00%
2021/09/07	8	34.94	2	34.80	34.70	6	7,448	0.08%
2021/09/06	1	35.35	1	35.55	35.30	0	7,824	0.00%
2021/09/01	2	36.03	1	36.05	36.05	1	8,516	0.01%
2021/08/31	1	35.45	0	0.00	35.55	1	8,541	0.01%
2021/08/30	0	0.00	1	35.80	35.85	-1	8,652	-0.01%
2021/08/27	3	35.23	0	0.00	35.15	3	8,678	0.03%
2021/08/26	2	35.15	2	35.35	35.15	0	8,741	0.00%
2021/08/25	8	35.68	0	0.00	35.75	8	8,821	0.09%
2021/08/23	1	35.30	2	35.48	35.50	-1	9,076	-0.01%
2021/08/19	9	35.12	4	35.33	34.65	5	9,207	0.05%
2021/08/18	4	35.36	2	35.65	36.10	2	9,247	0.02%
2021/08/17	3	35.75	0	0.00	35.35	3	9,273	0.03%
2021/08/16	5	36.43	2	36.55	36.40	3	9,332	0.03%
2021/08/13	1	37.10	0	0.00	37.00	1	9,400	0.01%
2021/08/12	4	38.35	1	38.10	37.70	3	9,542	0.03%
2021/08/11	5	38.32	0	0.00	37.80	5	9,679	0.05%
2021/08/10	1	38.70	6	39.24	38.90	-5	9,767	-0.05%
2021/08/09	12	38.80	12	38.95	38.60	0	9,968	0.00%
2021/08/06	6	40.88	5	40.79	40.35	1	10,073	0.01%
2021/08/05	5	41.25	2	41.88	41.90	3	10,230	0.03%
2021/08/04	0	0.00	10	41.29	41.55	-10	10,568	-0.09%
2021/08/03	8	41.10	15	40.85	41.45	-7	10,726	-0.07%
2021/08/02	2	39.95	4	39.80	39.95	-2	10,541	-0.02%
2021/07/30	6	39.01	7	38.62	39.25	-1	10,549	-0.01%
2021/07/28	5	35.82	0	0.00	35.35	5	10,650	0.05%
2021/07/27	5	36.91	2	37.25	36.75	3	11,139	0.03%
2021/07/23	1	37.25	7	37.20	37.20	-6	11,968	-0.05%
2021/07/22	0	0.00	3	37.30	36.80	-3	12,402	-0.02%
2021/07/21	1	37.20	0	0.00	36.45	1	12,772	0.01%
2021/07/20	15	36.97	0	0.00	36.85	15	13,624	0.11%
2021/07/19	5	37.40	0	0.00	37.50	5	14,204	0.04%
2021/07/16	2	37.80	1	38.20	37.60	1	14,660	0.01%
2021/07/15	0	0.00	9	37.32	38.05	-9	15,033	-0.06%
2021/07/14	7	37.32	0	0.00	36.60	7	15,345	0.05%
2021/07/13	16	37.71	5	38.14	37.40	11	16,141	0.07%
2021/07/12	3	37.83	0	0.00	37.80	3	16,954	0.02%
2021/07/09	4	37.58	0	38.10	37.80	4	17,653	0.02%
2021/07/08	2	37.65	5	38.30	37.95	-3	17,835	-0.02%
2021/07/07	3	38.75	9	38.27	38.15	-6	18,004	-0.03%
2021/07/06	5	38.42	0	0.00	38.30	5	18,135	0.03%
2021/07/02	3	38.83	0	0.00	38.85	3	18,091	0.02%
2021/07/01	7	38.61	11	38.76	38.45	-4	18,302	-0.02%
2021/06/30	0	0.00	20	39.40	39.30	-20	18,294	-0.11%
2021/06/29	7	39.35	0	0.00	39.20	7	18,468	0.04%
2021/06/28	1	41.50	8	41.68	41.05	-7	18,540	-0.04%
2021/06/24	6	40.79	3	41.02	40.85	3	18,544	0.02%
2021/06/23	5	40.00	2	40.00	40.80	3	18,455	0.02%
2021/06/22	17	39.64	16	40.46	39.50	1	18,352	0.01%
2021/06/21	8	39.31	4	39.44	40.35	4	18,246	0.02%
2021/06/18	2	41.00	5	41.50	39.95	-3	18,080	-0.02%
2021/06/17	14	39.57	1	39.30	40.60	13	17,986	0.07%
2021/06/16	8	41.13	9	40.56	40.10	-1	17,926	-0.01%
2021/06/15	1	40.95	2	40.58	41.95	-1	17,718	-0.01%
2021/06/11	1	39.25	44	38.83	40.00	-43	17,336	-0.25%
2021/06/10	2	37.45	4	37.65	38.15	-2	17,007	-0.01%
2021/06/09	37	37.16	4	37.40	37.20	33	16,904	0.20%
2021/06/08	9	36.00	2	36.00	36.30	7	16,667	0.04%
2021/06/07	6	35.76	6	35.73	35.85	0	16,735	0.00%
2021/06/04	3	36.77	0	0.00	36.65	3	16,664	0.02%
2021/06/03	3	36.85	3	36.95	37.25	0	16,671	0.00%
2021/06/02	1	37.20	0	0.00	36.40	1	16,689	0.01%
2021/06/01	2	38.40	3	38.35	37.25	-1	16,592	-0.01%
2021/05/28	0	0.00	1	37.00	36.40	-1	16,429	-0.01%
2021/05/25	2	35.60	3	35.25	35.50	-1	16,250	-0.01%
2021/05/24	2	35.05	11	35.45	35.25	-9	16,189	-0.06%
2021/05/21	0	0.00	3	34.48	34.65	-3	16,131	-0.02%
2021/05/20	3	35.25	1	34.10	33.70	2	16,144	0.01%
2021/05/19	2	34.05	154	33.65	34.25	-152	15,972	-0.95%	大賣/鉅額交易
2021/05/18	12	33.80	1	34.05	34.25	11	15,837	0.07%
2021/05/17	15	32.32	4	33.24	32.10	11	15,722	0.07%
2021/05/14	253	35.47	252	34.66	34.50	1	15,490	0.01%	大買/大賣/
2021/05/13	82	36.19	60	35.52	35.05	22	15,242	0.14%
2021/05/12	3	37.20	9	37.84	36.25	-6	14,940	-0.04%
2021/05/11	18	38.07	121	39.34	38.00	-103	14,462	-0.71%	大賣/鉅額交易
2021/05/10	2	40.55	2	41.08	40.55	0	14,152	0.00%
2021/05/07	37	40.44	1	41.10	40.50	36	14,117	0.26%
2021/05/06	41	39.77	18	39.58	39.65	23	13,953	0.16%
2021/05/05	9	40.14	60	40.05	39.45	-51	13,762	-0.37%
2021/05/04	120	41.01	9	41.93	40.60	111	13,491	0.82%	大買/鉅額交易
2021/05/03	32	42.49	43	43.03	42.15	-11	12,947	-0.09%
2021/04/29	62	42.13	98	41.75	41.60	-36	12,558	-0.29%
2021/04/28	59	44.40	9	43.61	43.10	50	12,112	0.41%
2021/04/27	6	43.08	21	42.93	43.15	-15	11,739	-0.13%
2021/04/26	34	44.48	48	44.86	44.70	-14	11,342	-0.12%
2021/04/23	7	41.54	16	41.58	41.80	-9	10,462	-0.09%
2021/04/22	16	39.03	20	38.22	38.00	-4	9,884	-0.04%
2021/04/21	46	41.28	12	41.15	40.60	34	9,433	0.36%
2021/04/20	9	39.06	17	38.94	39.95	-8	9,050	-0.09%
2021/04/19	28	40.62	59	40.28	40.10	-31	8,710	-0.36%
2021/04/16	48	38.80	14	38.17	39.45	34	7,903	0.43%
2021/04/15	39	35.04	17	35.05	35.90	22	7,040	0.31%
2021/04/14	13	32.68	20	33.28	32.65	-7	6,352	-0.11%
2021/04/13	5	33.35	16	33.09	33.10	-11	6,203	-0.18%
2021/04/12	130	32.34	17	32.14	32.80	113	5,987	1.89%	大買/鉅額交易
2021/04/09	11	31.45	5	31.60	31.50	6	5,789	0.10%
2021/04/08	0	0.00	5	31.53	31.45	-5	5,763	-0.09%
2021/04/07	1	31.80	11	31.60	31.45	-10	5,728	-0.17%
2021/04/06	0	0.00	3	31.27	30.95	-3	5,545	-0.05%
2021/04/01	0	0.00	49	31.30	31.20	-49	5,507	-0.89%
2021/03/31	16	30.70	0	0.00	30.85	16	5,291	0.30%
2021/03/30	5	29.57	5	29.80	29.70	0	5,047	0.00%
2021/03/29	1	30.05	11	29.27	29.70	-10	5,032	-0.20%
2021/03/25	0	0.00	14	28.98	28.90	-14	4,959	-0.28%
2021/03/24	0	0.00	4	29.00	29.05	-4	5,108	-0.08%
2021/03/18	10	28.55	0	0.00	28.55	10	5,078	0.20%
2021/03/16	2	28.95	0	0.00	28.80	2	5,284	0.04%
2021/03/15	3	28.73	0	0.00	28.70	3	5,431	0.06%
2021/03/11	0	0.00	4	28.98	29.00	-4	5,683	-0.07%
2021/03/09	5	27.89	0	0.00	28.05	5	5,996	0.08%
2021/03/08	3	28.10	0	0.00	28.10	3	6,033	0.05%
2021/03/05	1	28.45	0	0.00	28.55	1	6,024	0.02%
2021/02/26	38	28.80	0	0.00	29.00	38	6,252	0.61%
2021/02/24	1	28.80	5	29.20	28.75	-4	6,335	-0.06%
2021/02/23	1	29.00	2	29.35	29.05	-1	6,537	-0.02%
2021/02/22	0	0.00	1	29.20	29.35	-1	6,546	-0.02%
2021/02/19	0	0.00	4	28.44	28.30	-4	6,546	-0.06%
2021/02/18	0	0.00	1	28.60	28.60	-1	6,541	-0.02%
2021/02/17	0	0.00	2	28.50	28.55	-2	6,536	-0.03%
2021/02/05	6	28.00	0	0.00	28.00	6	6,498	0.09%
2021/02/03	1	28.30	0	0.00	28.35	1	6,522	0.02%
2021/01/29	0	0.00	2	28.75	28.45	-2	6,598	-0.03%
2021/01/28	1	27.80	0	0.00	28.00	1	6,538	0.02%
2021/01/27	1	28.05	0	0.00	28.20	1	6,506	0.02%
2021/01/25	1	28.05	0	0.00	28.25	1	6,474	0.02%
2021/01/22	2	27.93	0	0.00	27.85	2	6,458	0.03%
2021/01/21	5	28.23	0	0.00	28.00	5	6,408	0.08%
2021/01/20	4	28.51	0	0.00	28.30	4	6,375	0.06%
2021/01/19	1	29.50	1	29.25	29.15	0	6,314	0.00%
2021/01/18	2	29.20	0	0.00	29.40	2	6,285	0.03%
2021/01/15	1	29.55	0	0.00	29.80	1	6,253	0.02%
2021/01/12	0	29.95	0	0.00	29.40	0	6,141	0.00%
2021/01/11	1	29.65	0	0.00	30.10	1	6,098	0.02%
2021/01/08	4	29.69	10.1	29.80	29.55	-6.1	6,060	-0.10%
2021/01/07	3	30.02	0	0.00	29.95	3	5,996	0.05%
2021/01/06	5	30.42	1	30.05	30.00	4	5,955	0.07%
2021/01/05	5	30.92	7	30.90	30.85	-2	5,853	-0.03%
2021/01/04	0	0.00	5	31.25	31.40	-5	5,805	-0.09%
2020/12/31	10.1	31.00	47	30.95	30.75	-37	5,767	-0.64%
2020/12/30	6	31.30	3	31.15	31.25	3	5,816	0.05%
2020/12/29	9	31.36	0	0.00	31.30	9	5,781	0.16%
2020/12/25	21	30.55	0	0.00	30.55	21	5,630	0.37%
2020/12/23	1	29.90	2	29.95	30.30	-1	5,603	-0.02%
2020/12/22	1	30.85	1	30.65	30.05	0	5,630	0.00%
2020/12/18	7	32.07	0	0.00	31.35	7	5,590	0.13%
2020/12/17	0	0.00	20	31.00	31.20	-20	5,477	-0.37%
2020/12/16	0	0.00	14	31.09	31.25	-14	5,463	-0.26%
2020/12/14	2	31.10	0	0.00	31.45	2	5,418	0.04%
2020/12/11	2	31.35	2	31.00	30.90	0	5,397	0.00%
2020/12/10	9	32.09	30	31.55	31.60	-21	5,361	-0.39%
2020/12/09	3	32.37	2	31.95	32.45	1	5,222	0.02%
2020/12/08	6	32.26	4	32.18	31.80	2	5,085	0.04%
2020/12/07	22	31.56	11	31.67	31.70	11	5,005	0.22%
2020/12/04	1.1	31.32	14	31.40	31.30	-12.9	4,944	-0.26%
2020/12/03	10	32.52	9.5	32.01	32.05	0.6	4,829	0.01%
2020/12/02	2	31.30	1	31.25	31.50	1	4,736	0.02%
2020/12/01	4	31.40	1	31.40	31.30	3	4,723	0.06%
2020/11/27	0	0.00	2	31.25	31.00	-2	4,718	-0.04%
2020/11/26	13	30.86	2	30.75	30.95	11	4,708	0.23%
2020/11/25	0	30.95	7	30.71	30.60	-7	4,826	-0.14%
2020/11/24	2	30.15	0	0.00	30.10	2	4,702	0.04%
2020/11/23	3	30.35	3	30.30	30.25	0	4,833	0.00%
2020/11/20	5	30.36	1	30.40	30.45	4	4,811	0.08%
2020/11/19	1	29.75	1	29.75	29.50	0	4,603	0.00%
2020/11/18	1	29.45	4	29.46	29.40	-3	4,566	-0.07%
2020/11/17	1	28.50	0	0.00	28.55	1	4,468	0.02%
2020/11/16	2	28.80	0	0.00	28.55	2	4,604	0.04%
2020/11/09	2	28.70	0	0.00	28.60	2	4,601	0.04%
2020/10/29	1	28.60	0	0.00	28.80	1	5,076	0.02%
2020/10/27	5	29.25	1	29.05	29.25	4	5,119	0.08%
2020/10/23	3	28.75	3	28.70	28.75	0	5,166	0.00%
2020/10/21	0	0.00	1	28.95	28.75	-1	5,398	-0.02%
2020/10/19	0	0.00	1	28.70	28.80	-1	5,572	-0.02%
2020/10/16	3	28.92	0	0.00	28.60	3	5,630	0.05%
2020/10/15	3	29.20	0	0.00	29.00	3	5,689	0.05%
2020/10/14	0	0.00	1	29.45	29.45	-1	5,784	-0.02%
2020/10/07	1	29.70	0	0.00	29.50	1	6,051	0.02%
2020/09/29	1	28.55	0	0.00	28.60	1	6,436	0.02%
2020/09/25	1	28.60	3	28.02	28.35	-2	6,782	-0.03%
2020/09/24	5	28.70	5	28.70	28.35	0	6,839	0.00%
2020/09/21	1	30.25	0	0.00	30.15	1	7,600	0.01%
2020/09/17	0	0.00	13	30.45	30.25	-13	7,653	-0.17%
2020/09/16	4	30.70	0	0.00	30.50	4	7,675	0.05%
2020/09/15	1	30.80	0	0.00	30.70	1	7,687	0.01%
2020/09/14	1	30.35	2	30.50	30.45	-1	7,913	-0.01%
2020/09/11	1	30.75	0	0.00	30.25	1	8,004	0.01%
2020/09/10	10	31.25	1	31.00	30.55	9	8,207	0.11%
2020/09/09	70	30.81	1	31.00	31.00	69	8,241	0.84%
2020/09/07	6	30.95	0	0.00	31.00	6	8,379	0.07%
2020/09/04	1	30.65	12	30.42	30.60	-11	8,293	-0.13%
2020/09/03	1	30.65	1	30.60	30.55	0	8,287	0.00%
2020/09/02	2	31.05	0	0.00	30.80	2	8,260	0.02%
2020/08/31	0	0.00	1	30.25	30.10	-1	8,182	-0.01%
2020/08/28	0	0.00	5	29.94	30.00	-5	8,058	-0.06%
2020/08/27	1	30.00	7	30.09	29.80	-6	8,063	-0.07%
2020/08/26	4	29.00	0	0.00	30.05	4	7,941	0.05%
2020/08/21	1	28.40	1	28.75	28.80	0	8,070	0.00%
2020/08/20	5	28.59	0	0.00	28.10	5	8,171	0.06%
2020/08/19	1	29.75	6	29.63	29.40	-5	8,176	-0.06%
2020/08/17	0	0.00	3	30.22	30.20	-3	8,289	-0.04%
2020/08/13	1	29.50	0	0.00	29.45	1	8,271	0.01%
2020/08/12	3	29.80	0	0.00	29.75	3	8,262	0.04%
2020/08/10	0	0.00	8	30.32	30.45	-8	8,272	-0.10%
2020/08/07	6	30.01	0	0.00	30.10	6	8,296	0.07%
2020/08/06	0	0.00	4	31.35	31.05	-4	8,239	-0.05%
2020/08/04	1	30.35	0	0.00	30.35	1	8,116	0.01%
2020/08/03	1	30.10	1	30.30	29.85	0	8,021	0.00%
2020/07/31	0	0.00	5	29.85	29.90	-5	8,109	-0.06%
2020/07/30	3	29.90	0	0.00	29.90	3	8,131	0.04%
2020/07/28	2	29.10	0	0.00	28.95	2	8,104	0.02%
2020/07/27	1	30.25	71	30.38	30.05	-70	8,020	-0.87%
2020/07/24	40	31.34	59	30.84	30.75	-19	7,968	-0.24%
2020/07/23	84	31.34	0	0.00	30.90	84	7,898	1.06%
2020/07/20	0	0.00	4	31.71	31.50	-4	7,808	-0.05%
2020/07/16	0	0.00	2	31.20	31.15	-2	7,761	-0.03%
2020/07/15	1	30.80	5	30.85	30.70	-4	7,708	-0.05%
2020/07/14	6	31.09	5	30.95	31.00	1	7,806	0.01%
2020/07/13	10	31.90	7	31.77	31.80	3	7,782	0.04%
2020/07/10	6	31.79	7	31.39	31.30	-1	7,843	-0.01%
2020/07/09	1	33.00	3	33.50	32.90	-2	7,741	-0.03%
2020/07/06	2	33.48	1	33.50	33.10	1	7,565	0.01%
2020/07/03	35	32.83	62	32.48	32.40	-27	7,551	-0.36%
2020/07/02	35	32.76	2	32.50	32.50	33	7,536	0.44%
2020/07/01	6	32.89	60	32.94	32.35	-54	7,466	-0.72%
2020/06/30	69	31.20	29	32.33	33.15	40	7,086	0.56%
2020/06/24	1	30.60	0	0.00	30.50	1	6,829	0.01%
2020/06/23	0	0.00	3	30.60	30.60	-3	6,858	-0.04%
2020/06/19	0	0.00	1	31.10	30.30	-1	6,947	-0.01%
2020/06/18	1	30.70	0	0.00	30.80	1	6,746	0.01%
2020/06/17	6	31.11	6	30.67	30.75	0	6,739	0.00%
2020/06/16	16	30.00	15	30.00	30.00	1	6,809	0.01%
2020/06/15	6	29.50	11	29.75	29.70	-5	7,172	-0.07%
2020/06/12	1	28.80	0	0.00	29.15	1	7,177	0.01%
2020/06/10	2	29.90	0	0.00	30.05	2	7,285	0.03%
2020/06/09	2	30.20	0	0.00	30.15	2	7,462	0.03%
2020/06/08	0	0.00	1	30.55	30.45	-1	7,598	-0.01%
2020/06/02	1	30.40	0	0.00	30.00	1	7,759	0.01%
2020/06/01	0	0.00	3	30.42	30.55	-3	7,836	-0.04%
2020/05/29	0	0.00	4	30.21	30.50	-4	7,867	-0.05%
2020/05/28	0	0.00	1	30.20	29.60	-1	8,077	-0.01%
2020/05/27	11	30.79	3	30.70	30.70	8	8,086	0.10%
2020/05/26	8	29.96	7	30.14	30.00	1	8,123	0.01%
2020/05/25	1	29.35	2	28.95	29.50	-1	8,136	-0.01%
2020/05/22	3	28.18	0	0.00	28.10	3	8,028	0.04%
2020/05/21	1	28.85	0	0.00	28.80	1	8,024	0.01%
2020/05/20	1	28.80	1	29.15	28.70	0	8,128	0.00%
2020/05/19	0	0.00	1	28.30	28.65	-1	8,101	-0.01%
2020/05/18	1	27.75	0	0.00	27.95	1	8,078	0.01%
2020/05/15	0	0.00	2	28.60	28.30	-2	8,076	-0.02%
2020/05/14	1	28.35	0	0.00	28.20	1	8,040	0.01%
2020/05/13	0	0.00	2	29.20	29.15	-2	7,992	-0.03%
2020/05/12	2	29.00	0	0.00	29.10	2	7,979	0.03%
2020/05/11	1	28.95	0	0.00	28.90	1	7,968	0.01%
2020/05/08	2	29.20	0	0.00	28.90	2	7,937	0.03%
2020/05/07	3	29.02	6	28.74	29.10	-3	7,925	-0.04%
2020/05/06	5	29.85	0	0.00	29.70	5	7,842	0.06%
2020/05/05	0	0.00	3	29.85	29.40	-3	7,803	-0.04%
2020/05/04	2	29.40	0	0.00	29.25	2	7,814	0.03%
2020/04/30	2	30.15	0	0.00	30.00	2	7,805	0.03%
2020/04/29	1	29.95	10	29.85	29.85	-9	7,858	-0.11%
2020/04/27	1	29.70	21	29.67	30.00	-20	7,955	-0.25%
2020/04/24	10	29.05	0	0.00	29.15	10	7,894	0.13%
2020/04/23	21	28.85	10	28.85	28.80	11	7,896	0.14%
2020/04/22	10	28.65	11	28.68	28.60	-1	7,870	-0.01%
2020/04/21	1	29.85	11	30.00	28.80	-10	7,852	-0.13%
2020/04/17	1	30.05	0	0.00	30.05	1	7,769	0.01%
2020/04/15	6	31.85	2	31.23	31.20	4	7,598	0.05%
2020/04/14	2	30.55	0	0.00	30.60	2	7,525	0.03%
2020/04/13	61	30.55	1	30.60	30.60	60	7,578	0.79%
2020/04/10	0	0.00	8	29.85	30.40	-8	7,528	-0.11%
2020/04/09	0	0.00	17	30.06	29.70	-17	7,544	-0.23%
2020/04/08	12	30.28	5	30.05	30.35	7	7,478	0.09%
2020/04/07	2	29.15	1	29.20	29.25	1	7,348	0.01%
2020/04/06	4	29.25	15	29.29	29.35	-11	7,284	-0.15%
2020/04/01	5	28.75	0	0.00	28.90	5	7,353	0.07%
2020/03/31	7	29.15	5	29.00	28.40	2	7,422	0.03%
2020/03/30	7	28.08	10	27.80	28.30	-3	7,425	-0.04%
2020/03/27	1	28.85	10	29.30	27.95	-9	7,509	-0.12%
2020/03/26	5	28.20	4	28.98	28.85	1	7,909	0.01%
2020/03/25	1	29.25	2	29.08	28.90	-1	8,151	-0.01%
2020/03/24	0	0.00	3	28.37	28.40	-3	8,194	-0.04%
2020/03/23	9	27.83	0	0.00	27.70	9	8,536	0.11%
2020/03/20	35	29.92	21	30.45	29.45	14	8,940	0.16%
2020/03/19	16	26.78	80	27.38	28.40	-64	9,253	-0.69%
2020/03/18	0	0.00	7	28.00	26.95	-7	8,872	-0.08%
2020/03/17	1	26.00	5	25.60	26.95	-4	9,000	-0.04%
2020/03/16	14	27.86	19	27.36	27.00	-5	8,874	-0.06%
2020/03/13	22	29.09	8	28.92	29.75	14	8,709	0.16%
2020/03/12	15	32.24	15	32.88	32.10	0	8,506	0.00%
2020/03/11	2	34.50	4	35.21	34.85	-2	8,348	-0.02%
2020/03/10	6	35.32	1	35.70	35.80	5	8,328	0.06%
2020/03/09	35	36.19	3	36.25	35.60	32	8,248	0.39%
2020/03/06	14	37.60	15	37.41	37.55	-1	8,123	-0.01%
2020/03/05	2	37.50	11	37.56	36.90	-9	8,060	-0.11%
2020/03/04	1	37.25	8	37.49	37.65	-7	7,951	-0.09%
2020/03/03	13	37.87	28	37.82	37.45	-15	7,867	-0.19%
2020/03/02	1	36.00	41	35.74	36.40	-40	7,673	-0.52%
2020/02/27	33	35.33	2	35.25	35.00	31	7,547	0.41%
2020/02/26	3	35.72	35	36.06	36.50	-32	7,373	-0.43%
2020/02/25	0	0.00	1	34.80	34.90	-1	7,202	-0.01%
2020/02/24	30	34.75	0	0.00	34.90	30	7,183	0.42%
2020/02/21	0	0.00	33	35.95	35.45	-33	7,171	-0.46%
2020/02/18	5	34.70	0	0.00	34.75	5	7,057	0.07%
2020/02/14	3	34.50	0	0.00	34.40	3	7,082	0.04%
2020/02/13	1	34.00	0	0.00	34.15	1	7,087	0.01%
2020/02/11	41	34.00	41	33.89	34.00	0	7,123	0.00%
2020/02/06	7	33.95	10	34.08	34.20	-3	7,237	-0.04%
2020/02/04	1	33.35	0	0.00	33.50	1	7,220	0.01%
2020/02/03	6	32.57	7	31.60	33.00	-1	7,249	-0.01%
2020/01/31	0	0.00	5	34.45	34.25	-5	7,189	-0.07%
2020/01/30	40	35.15	0	0.00	34.20	40	7,193	0.56%
2020/01/20	0	0.00	2	37.65	37.55	-2	7,143	-0.03%
2020/01/17	0	0.00	2	37.70	37.80	-2	7,229	-0.03%
2020/01/14	10	37.30	4	37.35	37.80	6	7,433	0.08%
2020/01/13	1	37.50	63	36.99	37.50	-62	7,430	-0.83%
2020/01/10	48	36.78	20	36.45	36.65	28	7,450	0.38%
2020/01/08	5	36.42	110	36.50	36.15	-105	7,466	-1.41%	大賣/鉅額交易
2020/01/07	89	37.30	57	37.91	37.00	32	7,476	0.43%
2020/01/03	6	38.12	17	38.35	38.15	-11	7,509	-0.15%
2019/12/30	11	38.50	4	38.35	38.35	7	7,685	0.09%
2019/12/27	10	39.30	10	38.80	38.50	0	7,650	0.00%
2019/12/26	6	38.56	1	38.50	38.40	5	7,510	0.07%
2019/12/25	54	39.25	2	39.30	38.90	52	7,446	0.70%
2019/12/24	1	38.85	0	0.00	38.75	1	7,452	0.01%
2019/12/23	53	39.40	33	40.25	39.20	20	7,343	0.27%
2019/12/20	64	39.11	1	38.95	39.00	63	6,899	0.91%
2019/12/19	4	38.20	34	38.32	38.50	-30	6,622	-0.45%
2019/12/18	14	38.71	31	38.52	38.10	-17	6,490	-0.26%
2019/12/17	35	38.30	11	39.02	38.00	24	6,134	0.39%
2019/12/16	24	38.25	4	38.98	39.10	20	5,802	0.34%
2019/12/13	1	36.25	0	0.00	35.55	1	5,577	0.02%
2019/12/12	0	0.00	2	36.50	36.40	-2	5,540	-0.04%
2019/12/05	0	0.00	1	35.85	35.85	-1	5,489	-0.02%
2019/12/03	0	35.45	2	35.45	35.45	-2	5,542	-0.04%
2019/12/02	0	0.00	1	35.20	35.40	-1	5,569	-0.02%
2019/11/29	2	35.05	0	0.00	35.05	2	5,542	0.04%
2019/11/27	0	0.00	2	36.20	35.90	-2	5,556	-0.04%
2019/11/26	0	0.00	3	35.20	35.20	-3	5,461	-0.05%
2019/11/25	0	0.00	1	35.15	35.00	-1	5,473	-0.02%
2019/11/20	1	34.70	0	0.00	34.75	1	5,526	0.02%
2019/11/19	1	35.05	0	0.00	35.10	1	5,512	0.02%
2019/11/15	2	35.00	0	0.00	34.85	2	5,509	0.04%
2019/11/14	2	34.58	2	34.35	34.35	0	5,518	0.00%
2019/11/13	3	34.95	0	0.00	34.95	3	5,520	0.05%
2019/11/12	1	34.80	2	34.80	35.05	-1	5,576	-0.02%
2019/11/08	0	0.00	15	35.79	35.75	-15	5,640	-0.27%
2019/11/07	0	0.00	1	35.85	36.10	-1	5,692	-0.02%
2019/11/06	2	36.95	0	0.00	36.90	2	5,686	0.04%
2019/11/05	1	37.55	0	0.00	37.50	1	5,984	0.02%
2019/10/29	0	0.00	7	37.85	37.50	-7	6,135	-0.11%
2019/10/28	0	0.00	7	38.15	37.90	-7	6,209	-0.11%
2019/10/25	0	0.00	1	38.70	38.75	-1	6,201	-0.02%
2019/10/24	12	39.17	1	39.35	39.25	11	6,162	0.18%
2019/10/22	3	38.10	0	0.00	38.00	3	6,083	0.05%
2019/10/21	0	0.00	11	38.09	38.10	-11	6,093	-0.18%
2019/10/18	10	38.50	0	0.00	37.90	10	6,115	0.16%
2019/10/17	0	0.00	2	37.55	38.10	-2	6,146	-0.03%
2019/10/16	0	0.00	1	37.90	37.50	-1	6,336	-0.02%
2019/10/14	0	0.00	6	38.47	38.25	-6	6,572	-0.09%
2019/10/08	0	0.00	1	38.10	38.25	-1	6,479	-0.02%
2019/10/04	5	37.16	0	0.00	36.85	5	6,431	0.08%
2019/10/01	1	36.50	0	0.00	36.15	1	6,792	0.01%
2019/09/27	0	0.00	2	36.10	35.50	-2	6,765	-0.03%
2019/09/24	6	38.10	15	37.68	37.60	-9	6,712	-0.13%
2019/09/19	15	37.70	1	38.60	37.50	14	6,640	0.21%
2019/09/18	49	38.31	33	38.89	38.55	16	6,601	0.24%
2019/09/16	3	36.80	0	0.00	37.10	3	6,305	0.05%
2019/09/12	1	36.95	1	37.15	37.05	0	6,354	0.00%
2019/09/11	0	0.00	1	37.15	37.25	-1	6,393	-0.02%
2019/09/09	0	0.00	2	36.80	36.75	-2	6,308	-0.03%
2019/09/05	0	0.00	2	35.50	35.50	-2	6,436	-0.03%
2019/09/03	1	34.95	0	0.00	34.75	1	6,550	0.02%
2019/08/22	0	0.00	10	33.95	34.05	-10	6,845	-0.15%
2019/08/16	0	0.00	1	34.00	34.20	-1	6,984	-0.01%
2019/08/12	3	32.95	0	0.00	33.25	3	7,124	0.04%
2019/08/08	5	32.72	0	0.00	32.85	5	7,143	0.07%
2019/08/07	8	33.00	3	33.00	33.00	5	7,184	0.07%
2019/08/02	2	36.85	2	36.95	36.80	0	7,279	0.00%
2019/08/01	2	37.90	0	0.00	37.95	2	7,349	0.03%
2019/07/26	0	0.00	1	40.25	40.25	-1	8,005	-0.01%
2019/07/18	2	39.60	32	39.82	39.55	-30	8,268	-0.36%
2019/07/17	45	40.28	5	40.03	40.55	40	8,135	0.49%
2019/07/16	0	0.00	3	39.60	39.40	-3	8,035	-0.04%
2019/07/12	0	0.00	1	39.25	38.90	-1	8,342	-0.01%
2019/07/11	6	39.28	8	39.18	39.20	-2	8,562	-0.02%
2019/07/10	5	38.65	6	38.56	38.65	-1	8,614	-0.01%
2019/07/09	3	38.62	0	0.00	38.65	3	8,828	0.03%
2019/07/08	10	39.77	13	39.30	39.00	-3	9,049	-0.03%
2019/07/05	0	0.00	3.1	37.35	37.50	-3.1	9,086	-0.03%
2019/07/02	0	0.00	1	37.15	37.35	-1	10,901	-0.01%
2019/07/01	6	36.80	0	0.00	36.85	6	11,031	0.05%
2019/06/24	0	0.00	1	37.20	37.40	-1	11,963	-0.01%
2019/06/21	1	37.45	1	37.20	37.20	0	12,065	0.00%
2019/06/20	1	37.45	1	37.35	37.10	0	12,189	0.00%
2019/06/19	1	37.00	0	0.00	37.05	1	12,635	0.01%
2019/06/18	0	0.00	9	36.30	36.10	-9	12,760	-0.07%
2019/06/13	27	37.03	28	36.93	36.80	-1	14,624	-0.01%
2019/06/12	0	0.00	1	36.20	36.25	-1	14,754	-0.01%
2019/06/11	1	36.10	2	36.30	36.00	-1	14,900	-0.01%
2019/06/10	2	35.60	0	0.00	35.50	2	14,813	0.01%
2019/06/06	2	35.20	4	34.90	34.95	-2	14,843	-0.01%
2019/06/05	5	35.36	1	35.25	34.85	4	14,952	0.03%
2019/06/04	2	35.05	0	0.00	35.15	2	14,982	0.01%
2019/06/03	1	35.05	1	35.00	35.10	0	15,244	0.00%
2019/05/31	1	36.15	0	0.00	36.10	1	15,195	0.01%
2019/05/27	5	36.10	10	36.60	35.80	-5	15,658	-0.03%
2019/05/24	1	36.00	0	0.00	36.15	1	16,081	0.01%
2019/05/23	11	35.60	2	35.60	35.65	9	16,183	0.06%
2019/05/22	0	0.00	1	36.10	36.10	-1	16,253	-0.01%
2019/05/21	2	36.40	2	35.20	36.65	0	16,356	0.00%
2019/05/17	1	34.50	0	0.00	34.55	1	16,364	0.01%
2019/05/16	2	35.80	0	0.00	35.50	2	16,401	0.01%
2019/05/15	8	36.58	5	36.60	36.70	3	16,463	0.02%
2019/05/14	5	34.20	5	35.65	35.65	0	16,506	0.00%
2019/05/10	1	35.80	1	36.75	36.45	0	16,462	0.00%
2019/05/09	7	37.21	3	38.00	37.20	4	16,372	0.02%
2019/05/08	5	37.85	1	38.70	37.50	4	16,549	0.02%
2019/05/07	9	39.36	2	39.15	39.20	7	16,842	0.04%
2019/05/06	1	41.70	1	41.80	41.50	0	16,539	0.00%
2019/05/03	0	0.00	1	42.80	42.90	-1	16,507	-0.01%
2019/05/02	10	42.78	11	43.05	43.05	-1	16,608	-0.01%
2019/04/30	1	41.30	0	0.00	41.80	1	16,598	0.01%
2019/04/26	3	41.42	15	41.40	41.20	-12	16,896	-0.07%
2019/04/25	5	41.80	5	42.08	42.00	0	17,209	0.00%
2019/04/24	9	42.92	12	42.59	42.45	-3	17,234	-0.02%
2019/04/23	2	42.50	0	0.00	42.60	2	17,276	0.01%
2019/04/22	4	43.30	4	43.15	43.15	0	17,522	0.00%
2019/04/19	6	42.75	0	0.00	42.70	6	17,712	0.03%
2019/04/18	2	43.98	2	43.40	42.15	0	17,796	0.00%
2019/04/17	32	45.35	35	44.78	44.30	-3	17,877	-0.02%
2019/04/16	7	44.06	8	44.14	44.50	-1	17,684	-0.01%
2019/04/15	68	43.89	67	43.70	43.90	1	17,630	0.01%
2019/04/12	12	43.45	12	43.95	43.75	0	17,456	0.00%
2019/04/11	38	43.37	30	43.12	43.00	8	17,228	0.05%
2019/04/10	80	43.57	77	43.61	44.25	3	16,912	0.02%
2019/04/09	10	41.90	38	41.73	42.00	-28	15,995	-0.18%
2019/04/08	1	42.00	1	41.85	40.90	0	15,740	0.00%
2019/04/02	20	41.48	20	41.40	40.80	0	15,407	0.00%
2019/04/01	0	0.00	1	40.15	40.15	-1	15,066	-0.01%
2019/03/29	21	40.19	105	39.98	39.95	-84	14,931	-0.56%	大賣/
2019/03/28	5	39.37	0	0.00	39.55	5	14,844	0.03%
2019/03/27	20	40.38	22	40.02	39.85	-2	14,968	-0.01%
2019/03/26	30	39.37	30	39.33	39.20	0	14,863	0.00%
2019/03/25	2	39.38	0	0.00	38.85	2	14,975	0.01%
2019/03/22	82	40.80	83	40.77	40.60	-1	14,881	-0.01%
2019/03/21	45	40.30	45	40.37	40.10	0	14,527	0.00%
2019/03/20	11	40.35	10	40.15	40.35	1	14,483	0.01%
2019/03/19	162	41.42	144	40.76	39.55	18	14,288	0.13%	大買/大賣/
2019/03/18	90	38.97	94.2	39.78	41.15	-4.2	13,620	-0.03%
2019/03/15	20	37.48	18	37.77	37.45	2	13,140	0.02%
2019/03/14	14	36.79	13	36.94	36.80	1	12,936	0.01%
2019/03/13	14	36.44	15	36.21	36.20	-1	13,061	-0.01%
2019/03/12	1	36.40	1	36.30	36.00	0	13,193	0.00%
2019/03/11	0	0.00	2	36.75	36.25	-2	13,291	-0.02%
2019/03/08	3	35.88	1	35.65	36.00	2	13,536	0.01%
2019/03/07	4	35.59	2	35.63	35.60	2	14,841	0.01%
2019/03/06	5	37.47	4	37.41	37.25	1	15,111	0.01%
2019/03/05	2	37.55	21	37.54	37.50	-19	15,338	-0.12%
2019/03/04	4	37.30	40	37.20	37.90	-36	15,348	-0.23%
2019/02/27	2	36.70	50	36.88	36.80	-48	15,395	-0.31%
2019/02/26	96	37.89	15	37.67	37.45	81	15,447	0.52%
2019/02/25	24	38.38	11	37.86	38.00	13	15,655	0.08%
2019/02/22	0	0.00	3	37.25	37.10	-3	15,441	-0.02%
2019/02/21	0	0.00	1	36.55	36.55	-1	15,576	-0.01%
2019/02/20	0	0.00	1	37.25	37.00	-1	15,698	-0.01%
2019/02/15	1	35.35	7	35.80	35.35	-6	16,495	-0.04%
2019/02/14	0	0.00	14	36.56	36.50	-14	17,457	-0.08%
2019/02/13	12	36.38	32	36.20	36.20	-20	17,620	-0.11%
2019/02/12	0	0.00	5	37.25	37.10	-5	17,598	-0.03%
2019/02/11	2	36.65	0	0.00	36.80	2	17,833	0.01%
2019/01/30	4	36.90	3	36.65	36.55	1	17,875	0.01%
2019/01/29	16	36.88	0	0.00	37.00	16	17,804	0.09%
2019/01/28	10	36.63	14	37.36	37.95	-4	17,508	-0.02%
2019/01/25	0	0.00	5	34.86	34.80	-5	17,053	-0.03%
2019/01/24	20	34.75	0	0.00	34.45	20	17,031	0.12%
2019/01/23	0	0.00	2	34.60	34.50	-2	17,032	-0.01%
2019/01/22	5	34.18	3	34.30	34.00	2	16,931	0.01%
2019/01/21	6	33.79	8	34.19	34.10	-2	16,789	-0.01%
2019/01/18	3	32.93	0	0.00	32.95	3	16,517	0.02%
2019/01/17	1	32.80	0	0.00	32.85	1	16,516	0.01%
2019/01/16	1	34.10	1	34.30	34.05	0	16,348	0.00%
2019/01/15	2	33.70	0	0.00	33.80	2	16,294	0.01%
2019/01/14	30	34.18	22	33.65	33.60	8	16,235	0.05%
2019/01/11	32	33.72	0	0.00	33.60	32	15,993	0.20%
2019/01/10	6	34.57	5	35.50	34.60	1	15,728	0.01%
2019/01/09	9	36.39	4	36.15	35.35	5	15,538	0.03%
2019/01/08	2	37.40	0	0.00	37.00	2	15,237	0.01%
2019/01/07	0	0.00	5	37.40	36.70	-5	15,272	-0.03%
2019/01/04	0	0.00	6	36.13	36.50	-6	15,269	-0.04%
2019/01/03	5	36.95	0	0.00	36.10	5	15,382	0.03%
2019/01/02	0	0.00	3	35.90	36.10	-3	15,459	-0.02%
2018/12/28	8	35.45	0	0.00	35.35	8	15,655	0.05%
2018/12/27	1	36.60	0.1	36.70	36.50	0.9	15,552	0.01%
2018/12/26	12	37.13	11	36.71	36.20	1	15,523	0.01%
2018/12/25	0	0.00	3	36.13	36.05	-3	15,419	-0.02%
2018/12/24	1.1	36.52	0	0.00	36.60	1.1	15,423	0.01%
2018/12/22	0	0.00	4	36.25	36.00	-4	15,442	-0.03%
2018/12/21	7	36.47	8	36.15	36.30	-1	15,495	-0.01%
2018/12/20	0	0.00	2	37.30	35.90	-2	15,428	-0.01%
2018/12/19	3	38.30	0	0.00	38.15	3	15,382	0.02%
2018/12/18	10	38.75	10	38.50	38.80	0	15,267	0.00%
2018/12/17	4	38.75	0	0.00	37.75	4	15,081	0.03%
2018/12/14	3	38.92	0	0.00	38.65	3	14,964	0.02%
2018/12/13	1	38.95	1	38.70	38.90	0	14,878	0.00%
2018/12/12	4	39.66	2	39.70	39.45	2	14,731	0.01%
2018/12/11	3	39.95	5	39.62	39.15	-2	14,594	-0.01%
2018/12/10	14	39.73	13	39.90	39.50	1	14,454	0.01%
2018/12/07	3	43.70	3	43.12	42.80	0	14,188	0.00%
2018/12/06	8	43.53	1	43.35	42.55	7	14,100	0.05%
2018/12/05	4	46.35	0	0.00	46.45	4	13,891	0.03%
2018/12/04	3	46.60	6	46.93	46.35	-3	13,879	-0.02%
2018/12/03	4	46.49	2	46.13	47.25	2	13,881	0.01%
2018/11/30	6	47.58	6	48.13	45.55	0	13,493	0.00%
2018/11/29	18	47.85	19	48.65	47.00	-1	12,082	-0.01%
2018/11/28	24	44.94	30	44.21	45.30	-6	11,511	-0.05%
2018/11/27	5	42.60	3	41.97	43.15	2	11,258	0.02%
2018/11/26	3	42.05	3	41.58	41.40	0	11,163	0.00%
2018/11/22	13	43.93	11	43.56	42.60	2	10,822	0.02%
2018/11/21	31	42.97	30	42.81	43.00	1	10,409	0.01%
2018/11/20	2	42.00	0	0.00	42.80	2	10,156	0.02%
2018/11/19	4	41.78	0	0.00	41.85	4	9,861	0.04%
2018/11/16	2	44.20	3	43.90	43.00	-1	9,654	-0.01%
2018/11/15	11	42.86	10	43.33	42.90	1	9,436	0.01%
2018/11/14	26	44.23	25	44.08	43.00	1	9,140	0.01%
2018/11/13	89	43.30	95.5	44.00	44.55	-6.5	8,732	-0.07%
2018/11/12	4.5	41.85	4	40.93	42.35	0.5	7,639	0.01%
2018/11/09	19	39.42	35	38.97	38.50	-16	7,419	-0.22%
2018/11/08	53	38.79	48	39.15	39.10	5	7,418	0.07%
2018/11/07	2	35.50	7	35.98	37.15	-5	7,128	-0.07%
2018/11/06	5	34.51	1	35.20	33.80	4	7,101	0.06%
2018/11/05	0	0.00	3	35.43	34.85	-3	7,288	-0.04%
2018/11/02	1	35.00	0	0.00	35.70	1	7,240	0.01%
2018/11/01	1	35.00	0	0.00	34.90	1	7,135	0.01%
2018/10/31	0	0.00	20	33.00	33.60	-20	7,146	-0.28%
2018/10/30	40	32.46	40	32.48	32.70	0	7,060	0.00%
2018/10/26	10	31.15	10	31.90	31.15	0	6,938	0.00%
2018/10/24	42	34.39	10	34.10	33.40	32	6,787	0.47%
2018/10/23	0	0.00	6	33.40	33.00	-6	6,567	-0.09%
2018/10/22	0	0.00	2	33.80	33.80	-2	6,553	-0.03%
2018/10/19	7	32.09	10	32.15	32.20	-3	6,460	-0.05%
2018/10/17	10	31.10	10	31.25	31.10	0	6,306	0.00%
2018/10/16	0	0.00	1	31.90	31.85	-1	6,232	-0.02%
2018/10/15	10	32.20	0	0.00	32.10	10	6,185	0.16%
2018/10/12	3	30.85	0	0.00	31.10	3	6,113	0.05%
2018/10/11	5	30.45	0	0.00	30.40	5	6,168	0.08%
2018/10/09	0	0.00	2	34.20	33.75	-2	5,982	-0.03%
2018/10/08	26	35.52	8	36.66	35.50	18	5,802	0.31%
2018/10/05	3	38.13	0	0.00	38.40	3	5,547	0.05%
2018/10/03	1	40.00	0	0.00	38.90	1	5,353	0.02%
2018/10/02	14	39.26	0	0.00	39.50	14	5,297	0.26%
2018/10/01	5	39.94	0	0.00	39.90	5	5,281	0.09%
2018/09/27	6	42.04	6	42.16	42.20	0	5,235	0.00%
2018/09/26	0	0.00	7	41.64	43.05	-7	5,288	-0.13%
2018/09/25	20	40.38	0	0.00	40.35	20	5,267	0.38%
2018/09/21	13	40.13	1	40.00	39.90	12	5,244	0.23%
2018/09/20	14	40.03	0	0.00	39.40	14	5,200	0.27%
2018/09/17	2	39.38	0	0.00	39.30	2	5,159	0.04%
2018/09/14	5	40.20	1	40.05	40.10	4	5,128	0.08%
2018/09/13	1	39.60	0	0.00	39.30	1	5,096	0.02%
2018/09/12	1	39.30	4	38.76	39.30	-3	5,099	-0.06%
2018/09/11	32	37.89	1	39.45	38.80	31	5,147	0.60%
2018/09/10	0	0.00	30	38.80	37.20	-30	5,086	-0.59%
2018/09/06	5	43.10	0	0.00	42.70	5	4,873	0.10%
2018/09/05	1	43.60	0	0.00	43.45	1	4,887	0.02%
2018/08/30	0	0.00	2	44.23	44.10	-2	4,956	-0.04%
2018/08/29	0	0.00	1	44.55	44.65	-1	5,025	-0.02%
2018/08/28	0	0.00	5	44.25	44.40	-5	5,106	-0.10%
2018/08/27	0	0.00	6	44.05	44.10	-6	5,144	-0.12%
2018/08/24	1	43.60	0	0.00	43.55	1	5,162	0.02%
2018/08/23	2	43.93	1	44.05	44.15	1	5,221	0.02%
2018/08/22	11	44.36	5	45.30	44.35	6	5,244	0.11%
2018/08/21	1	42.05	0	0.00	42.05	1	5,029	0.02%
2018/08/17	1	44.10	0	0.00	43.20	1	5,033	0.02%
2018/08/16	7	43.14	0	0.00	43.55	7	5,097	0.14%
2018/08/15	1	43.50	0	0.00	42.85	1	5,021	0.02%
2018/08/13	1	46.55	2	47.10	47.05	-1	4,842	-0.02%
2018/08/10	4	48.35	0	0.00	47.05	4	4,764	0.08%
2018/08/09	1	51.60	7	51.79	51.60	-6	4,683	-0.13%
2018/08/08	0	0.00	2	52.40	52.60	-2	4,743	-0.04%
2018/08/07	2	51.80	10	51.90	52.40	-8	4,823	-0.17%
2018/08/03	0	0.00	2	54.70	54.80	-2	4,733	-0.04%
2018/07/31	10	54.90	0	0.00	53.90	10	4,998	0.20%
2018/07/27	1	55.00	0	0.00	54.80	1	5,066	0.02%
2018/07/25	0	0.00	1	53.30	53.40	-1	5,193	-0.02%
2018/07/24	2	53.80	0	0.00	53.30	2	5,409	0.04%
2018/07/23	1	53.50	0	0.00	53.40	1	5,553	0.02%
2018/07/20	1	53.80	0	0.00	53.70	1	5,622	0.02%
2018/07/18	35	54.97	37	54.97	55.00	-2	5,598	-0.04%
2018/07/13	0	0.00	4	51.70	52.80	-4	5,476	-0.07%
2018/07/10	0	0.00	1	51.50	51.20	-1	5,642	-0.02%
2018/07/09	4	51.63	3	50.50	51.90	1	5,687	0.02%
2018/07/06	0	0.00	2	51.60	51.70	-2	5,681	-0.04%
2018/07/05	2	51.25	0	0.00	51.30	2	5,724	0.03%
2018/07/04	9	50.76	7	50.90	50.60	2	5,784	0.03%
2018/07/03	8.3	53.55	8	53.84	52.80	0.3	5,779	0.01%
2018/07/02	5	56.96	0	0.00	56.60	5	5,676	0.09%
2018/06/28	4	55.80	4	56.50	55.80	0	6,004	0.00%
2018/06/27	0	0.00	2	57.25	56.90	-2	6,064	-0.03%
2018/06/26	4	55.75	0	0.00	56.00	4	6,129	0.07%
2018/06/25	0	0.00	1	57.10	56.60	-1	6,399	-0.02%
2018/06/22	1	57.00	2	56.60	56.70	-1	6,855	-0.01%
2018/06/21	1	56.70	0	0.00	56.50	1	6,885	0.01%
2018/06/20	6	57.20	0	0.00	56.90	6	6,973	0.09%
2018/06/14	2	59.90	0	0.00	59.50	2	7,359	0.03%
2018/06/13	2	60.30	0	0.00	59.90	2	7,333	0.03%
2018/06/12	2	59.20	0	0.00	59.20	2	7,402	0.03%
2018/06/11	1	59.80	0	0.00	59.60	1	7,387	0.01%
2018/06/08	20	60.30	22	60.23	60.20	-2	7,373	-0.03%
2018/06/06	0	0.00	3	60.90	60.60	-3	7,372	-0.04%
2018/06/05	0	0.00	3	59.87	59.90	-3	7,306	-0.04%
2018/06/04	1	59.20	0	0.00	59.20	1	7,203	0.01%
2018/06/01	0	0.00	2	58.40	58.50	-2	7,200	-0.03%
2018/05/31	1	59.20	1	58.60	58.60	0	7,188	0.00%
2018/05/30	0	0.00	5	58.60	58.50	-5	7,156	-0.07%
2018/05/29	0	0.00	1	58.30	58.30	-1	7,114	-0.01%
2018/05/28	6	58.88	0	0.00	58.60	6	7,133	0.08%
2018/05/25	1	58.40	7	58.17	58.20	-6	7,156	-0.08%
2018/05/24	12	59.00	16	58.81	59.10	-4	7,129	-0.06%
2018/05/23	2	57.60	6	57.47	57.20	-4	7,063	-0.06%
2018/05/22	3	59.03	0	0.00	58.10	3	7,053	0.04%
2018/05/21	0	0.00	2	58.85	58.70	-2	7,088	-0.03%
2018/05/17	12	60.76	6	60.53	59.50	6	7,133	0.08%
2018/05/16	4	58.88	4	58.60	58.40	0	6,987	0.00%
2018/05/15	3	58.23	10	58.00	57.80	-7	7,014	-0.10%
2018/05/10	6	56.47	2	57.00	56.50	4	7,105	0.06%
2018/05/09	12	57.00	0	0.00	56.40	12	7,127	0.17%
2018/05/08	1	58.60	2	59.30	57.50	-1	7,379	-0.01%
2018/05/07	4	56.65	0	0.00	56.70	4	7,288	0.05%
2018/05/02	5	58.82	0	0.00	58.40	5	7,308	0.07%
2018/04/30	1	58.60	3	58.47	60.50	-2	7,271	-0.03%
2018/04/27	2	57.00	0	0.00	55.00	2	7,150	0.03%
2018/04/26	0	0.00	1	58.70	57.40	-1	7,033	-0.01%
2018/04/25	1	60.70	0	0.00	60.70	1	6,981	0.01%
2018/04/23	0	0.00	3	61.50	61.20	-3	7,046	-0.04%
2018/04/20	1	62.00	0	0.00	62.50	1	7,074	0.01%
2018/04/19	3	61.63	0	0.00	61.50	3	7,065	0.04%
2018/04/18	0	0.00	3	61.97	61.80	-3	7,038	-0.04%
2018/04/13	2	63.50	1	64.20	63.00	1	6,967	0.01%
2018/04/12	2	63.80	0	0.00	63.60	2	7,059	0.03%
2018/04/11	0	0.00	1.4	64.75	63.70	-1.4	7,116	-0.02%
2018/04/10	1	65.20	10	64.50	64.50	-9	7,222	-0.12%
2018/04/09	2	67.20	3	67.20	66.50	-1	7,178	-0.01%
2018/04/03	3	67.27	1	67.50	67.60	2	7,098	0.03%
2018/04/02	5	69.40	3	67.87	67.30	2	7,089	0.03%
2018/03/31	1	68.10	1	68.00	68.10	0	6,997	0.00%
2018/03/29	2	66.40	2	66.80	66.30	0	6,865	0.00%
2018/03/28	21	67.00	27	66.79	66.20	-6	6,917	-0.09%
2018/03/27	8	65.88	11	66.15	67.00	-3	7,085	-0.04%
2018/03/26	1	63.00	1	63.00	63.00	0	6,669	0.00%
2018/03/23	1	64.10	1	64.00	63.90	0	6,718	0.00%
2018/03/22	30	68.04	26	67.78	66.00	4	6,790	0.06%
2018/03/21	9	64.23	13	65.33	67.60	-4	6,851	-0.06%
2018/03/20	0	0.00	32	61.86	62.00	-32	6,794	-0.47%
2018/03/16	12	62.80	0	0.00	62.30	12	6,897	0.17%
2018/03/14	2	62.45	31	62.49	62.30	-29	6,820	-0.43%
2018/03/13	3	63.50	13	62.83	63.00	-10	6,827	-0.15%
2018/03/09	10	61.20	0	0.00	61.10	10	6,828	0.15%
2018/03/07	20	60.20	0	0.00	60.50	20	6,847	0.29%
2018/03/06	20	60.60	0	0.00	60.50	20	6,860	0.29%
2018/02/27	0	0.00	1	61.20	61.00	-1	6,895	-0.01%
2018/02/26	3	62.20	3	63.00	62.20	0	6,970	0.00%
2018/02/23	1	62.90	0	0.00	62.50	1	7,025	0.01%
2018/02/22	2	62.15	2	62.10	62.00	0	7,022	0.00%
2018/02/21	1	63.00	12	62.56	63.00	-11	7,023	-0.16%
2018/02/12	13	59.95	0	0.00	59.90	13	6,981	0.19%
2018/02/09	6	59.17	2	58.60	60.00	4	7,002	0.06%
2018/02/08	2	62.50	0	0.00	62.10	2	6,923	0.03%
2018/02/06	12	62.17	2	63.95	62.30	10	6,922	0.14%
2018/02/05	0	0.00	1	69.10	68.60	-1	6,841	-0.01%
2018/02/02	1	70.60	0.2	70.60	70.60	0.9	6,869	0.01%
2018/01/31	4	72.70	10	73.53	71.00	-6	6,891	-0.09%
2018/01/30	8	71.23	10	70.93	71.40	-2	6,613	-0.03%
2018/01/29	3	70.70	2	71.50	70.20	1	6,547	0.02%
2018/01/26	8	69.30	2	69.15	69.30	6	6,519	0.09%
2018/01/25	0	0.00	6	69.55	68.60	-6	6,529	-0.09%
2018/01/24	6	69.50	1	69.20	69.20	5	6,512	0.08%
2018/01/23	0	0.00	1	70.20	69.50	-1	6,482	-0.02%
2018/01/22	2	70.50	0	0.00	71.20	2	6,471	0.03%
2018/01/19	1	72.00	2	71.30	71.10	-1	6,489	-0.02%
2018/01/18	1	72.60	0	0.00	72.00	1	6,477	0.02%
2018/01/17	6	72.93	6	72.75	73.00	0	6,488	0.00%
2018/01/16	0	0.00	2	72.75	72.60	-2	6,478	-0.03%
2018/01/12	0	0.00	1	71.10	71.30	-1	6,496	-0.02%
2018/01/11	1	70.60	1	71.00	70.20	0	6,582	0.00%
2018/01/09	0	0.00	8	72.50	72.30	-8	6,799	-0.12%
2018/01/08	7	73.20	7	73.21	72.00	0	6,845	0.00%
2018/01/05	1	75.20	1	76.20	75.20	0	6,877	0.00%
2018/01/04	3	75.83	3	74.93	75.60	0	6,877	0.00%
2018/01/03	0	0.00	7	74.53	74.20	-7	6,916	-0.10%
2018/01/02	1	73.90	5	73.90	73.90	-4	6,985	-0.06%