宏達電 (2498)-永豐金-古亭券商分點個股進出

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
43.60
漲跌
▲0.45
漲幅
+1.04%
成交量
11,949張
產業
上市通信網路類股
1093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-古亭券商分點個股進出

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-古亭券商分點個股進出
永豐金-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2	44.53	0	0.00	43.60	2	4,148	0.05%
2024/05/29	2	44.14	0	0.00	43.30	2	4,067	0.05%
2024/05/28	1	43.45	0	0.00	43.40	1	4,037	0.02%
2024/05/27	0	42.82	0	0.00	43.30	0	4,072	0.00%
2024/05/23	0	42.87	0	0.00	42.50	0	4,241	0.00%
2024/05/20	1	43.25	0.3	43.20	43.40	0.7	4,363	0.02%
2024/05/13	0	0.00	2	42.33	42.00	-2	4,541	-0.04%
2024/05/10	2	41.35	0	0.00	41.60	2	4,543	0.04%
2024/05/07	0	42.30	0	42.00	42.00	0	4,588	0.00%
2024/04/29	0.1	43.40	1	43.40	43.40	-0.9	4,755	-0.02%
2024/04/25	0.1	41.75	0	41.60	41.70	0.1	4,837	0.00%
2024/04/23	0.1	41.90	0	0.00	42.15	0.1	4,994	0.00%
2024/04/22	0.2	41.95	0	41.63	41.45	0.2	5,075	0.00%
2024/04/19	1.2	41.53	3	41.50	41.45	-1.8	5,086	-0.04%
2024/04/18	0.1	42.53	3	42.60	43.25	-2.9	5,124	-0.06%
2024/04/17	0.1	43.05	10	43.20	42.80	-10	5,293	-0.19%
2024/04/16	1.2	43.24	0	44.00	42.90	1.2	5,669	0.02%
2024/04/15	0.2	45.30	0	0.00	45.15	0.2	6,724	0.00%
2024/04/12	4	46.20	4	46.10	46.05	0	7,381	0.00%
2024/04/11	0	45.90	0	0.00	45.55	0	7,361	0.00%
2024/04/10	5	46.65	5	46.65	46.40	0	7,393	0.00%
2024/04/09	1	46.40	0	0.00	46.65	1	7,483	0.01%
2024/04/08	0	47.25	0	0.00	47.45	0	7,516	0.00%
2024/04/03	0	0.00	2	47.20	47.20	-2	7,548	-0.03%
2024/04/02	0	48.05	0	0.00	47.50	0	7,602	0.00%
2024/03/29	1	47.60	0	0.00	47.20	1	7,874	0.01%
2024/03/27	1	47.55	0	0.00	47.65	1	8,601	0.01%
2024/03/25	12	48.87	10	48.10	48.00	2	8,579	0.02%
2024/03/11	0	46.25	0	0.00	46.20	0	9,198	0.00%
2024/03/08	0.1	45.55	0	0.00	45.90	0.1	9,224	0.00%
2024/03/06	0	47.30	0	47.45	47.10	0	9,092	0.00%
2024/03/05	0	0.00	0	49.15	48.90	0	8,969	0.00%
2024/03/01	1	49.10	0	0.00	48.95	1	8,982	0.01%
2024/02/27	0	0.00	1	50.90	48.60	-1	9,009	-0.01%
2024/02/26	62	48.80	62	48.96	49.00	0	8,870	0.00%
2024/02/21	0	0.00	4	49.74	49.55	-4	9,009	-0.04%
2024/02/19	5	50.14	9	50.19	50.00	-4	9,162	-0.04%
2024/02/16	1	49.65	1	49.95	50.00	0	9,254	0.00%
2024/01/26	1	50.30	2	50.30	50.00	-1	9,673	-0.01%
2024/01/23	2	52.05	1	51.60	51.70	1	9,628	0.01%
2024/01/22	3	50.97	0	0.00	51.50	3	9,589	0.03%
2024/01/19	0	0.00	4	50.15	50.30	-4	9,606	-0.04%
2024/01/17	1	49.50	1	49.40	49.15	0	9,534	0.00%
2024/01/15	1	52.00	2	51.80	51.30	-1	9,357	-0.01%
2024/01/11	1	53.20	1	51.80	52.10	0	9,297	0.00%
2024/01/10	4	52.83	4	52.38	52.20	0	9,242	0.00%
2024/01/09	58	54.60	66	54.37	54.70	-8	8,994	-0.09%
2024/01/08	14	53.34	97	53.32	52.90	-83	7,866	-1.05%
2024/01/05	0	0.00	1	48.85	48.90	-1	7,192	-0.01%
2024/01/04	6	48.99	1	48.70	48.65	5	7,219	0.07%
2024/01/03	6	50.05	125	49.25	49.40	-119	7,236	-1.64%	大賣/鉅額交易
2023/12/29	0	51.50	0	0.00	51.30	0	7,236	0.00%
2023/12/28	0	51.80	1	51.80	51.60	-1	7,246	-0.01%
2023/12/27	130	53.16	1	52.10	52.10	129	7,194	1.79%	大買/鉅額交易
2023/12/26	1	51.50	0	0.00	51.50	1	7,015	0.01%
2023/12/25	85	53.82	5	53.10	52.00	80	6,901	1.16%
2023/12/22	1	51.60	4	51.65	51.20	-3	6,432	-0.05%
2023/12/20	5	48.95	6	48.95	49.55	-1	6,172	-0.02%
2023/12/18	0	0.00	2	49.70	49.25	-2	6,148	-0.03%
2023/12/15	15	50.99	1	51.00	50.80	14	6,065	0.23%
2023/12/14	3	51.40	17	50.91	52.00	-14	5,873	-0.24%
2023/12/12	0	48.32	1	48.45	48.30	-1	5,435	-0.02%
2023/12/11	1	49.10	0	0.00	48.70	1	5,466	0.02%
2023/12/07	3	48.83	1	48.55	48.40	2	5,460	0.04%
2023/12/06	6	48.90	0	0.00	48.90	6	5,428	0.11%
2023/12/05	0	0.00	2	49.38	49.20	-2	5,435	-0.04%
2023/12/04	2	49.75	1.1	49.98	49.75	0.9	5,473	0.02%
2023/12/01	14	49.43	2	49.50	49.45	12	5,453	0.22%
2023/11/30	1	50.20	1	50.00	50.20	0	5,414	0.00%
2023/11/28	0	0.00	43	48.73	50.00	-43	5,348	-0.80%
2023/11/27	0	0.00	45	48.83	48.45	-45	5,299	-0.85%
2023/11/24	1	48.80	0	0.00	49.05	1	5,291	0.02%
2023/11/23	3.1	50.23	1	50.10	50.10	2.1	5,249	0.04%
2023/11/22	2	50.25	3	49.73	50.00	-1	5,226	-0.02%
2023/11/21	2	49.05	0	0.00	49.30	2	5,125	0.04%
2023/11/20	89	49.18	10	49.13	49.15	79	5,091	1.55%
2023/11/17	2	49.60	7	49.54	49.45	-5	5,037	-0.10%
2023/11/16	7	48.05	1	48.00	48.15	6	4,841	0.12%
2023/11/15	3	48.12	2	47.83	48.00	1	4,817	0.02%
2023/11/07	1	46.05	0	0.00	46.05	1	4,652	0.02%
2023/11/06	21	47.80	22	48.08	48.10	-1	4,602	-0.02%
2023/11/03	12	48.17	8	47.54	47.40	4	4,549	0.09%
2023/11/01	0	44.25	2	44.10	44.75	-2	4,470	-0.04%
2023/10/31	1	44.50	0	0.00	44.10	1	4,598	0.02%
2023/10/27	2	46.03	2	47.05	46.00	0	4,872	0.00%
2023/10/26	1	45.40	0	0.00	45.15	1	4,880	0.02%
2023/10/23	0	45.50	0	0.00	45.30	0	5,087	0.00%
2023/10/20	0	44.90	0	0.00	45.70	0	5,146	0.00%
2023/10/19	0.1	46.06	1	45.90	45.85	-0.9	5,182	-0.02%
2023/10/18	1	47.30	0	0.00	46.60	1	5,274	0.02%
2023/10/11	0	0.00	1	51.00	49.25	-1	5,491	-0.02%
2023/10/06	0	0.00	3	49.95	49.65	-3	5,673	-0.05%
2023/10/05	1	50.20	0	0.00	50.30	1	6,014	0.02%
2023/10/04	0	48.10	0	0.00	47.45	0	6,175	0.00%
2023/09/27	0	0.00	1	48.65	48.60	-1	6,431	-0.02%
2023/09/22	2	48.90	2	49.25	49.65	0	6,536	0.00%
2023/09/21	2	48.36	0.1	49.00	48.45	1.9	6,600	0.03%
2023/09/20	3	49.50	0	0.00	49.20	3	6,605	0.05%
2023/09/18	0	0.00	4	50.43	50.50	-4	6,695	-0.06%
2023/09/15	0.1	50.60	0.1	51.20	50.40	0	6,888	0.00%
2023/09/08	0	0.00	1	50.40	50.10	-1	7,114	-0.01%
2023/09/05	0	0.00	0.1	53.00	53.00	-0.1	7,188	0.00%
2023/08/30	0	0.00	1	52.20	52.50	-1	8,030	-0.01%
2023/08/29	2	51.10	2	51.60	51.80	0	8,139	0.00%
2023/08/28	1	50.80	1	50.60	50.40	0	8,214	0.00%
2023/08/25	2	51.60	2	51.30	51.10	0	8,264	0.00%
2023/08/22	1	51.80	0	0.00	50.70	1	8,767	0.01%
2023/08/18	0	51.00	0	0.00	50.70	0	8,856	0.00%
2023/08/14	0	49.35	1	48.90	49.10	-1	9,137	-0.01%
2023/08/10	1	50.50	0	0.00	50.50	1	9,128	0.01%
2023/08/07	6	51.93	6	52.40	52.30	0	9,133	0.00%
2023/08/02	1	52.90	0	0.00	52.50	1	8,926	0.01%
2023/08/01	1	55.60	6	56.23	55.60	-5	8,713	-0.06%
2023/07/27	2	56.10	2	57.20	57.20	0	8,602	0.00%
2023/07/26	5	55.50	0	0.00	55.50	5	8,529	0.06%
2023/07/24	10	56.51	0	0.00	56.30	10	8,609	0.12%
2023/07/21	1	57.80	4	58.10	57.80	-3	8,621	-0.03%
2023/07/20	0	0.00	0.1	56.10	57.00	-0.1	8,657	0.00%
2023/07/19	5	56.68	0	0.00	55.60	5	8,690	0.06%
2023/07/18	3	57.01	0	0.00	56.70	3	8,788	0.03%
2023/07/13	1	58.90	1	59.50	58.40	0	8,953	0.00%
2023/07/12	1	59.70	0	0.00	57.70	1	8,770	0.01%
2023/07/11	5	57.40	3	57.87	58.00	2	8,506	0.02%
2023/07/10	0	0.00	2	55.65	55.30	-2	8,312	-0.02%
2023/07/07	1	55.90	0	0.00	55.90	1	8,305	0.01%
2023/07/06	1	57.80	4	57.65	56.80	-3	8,385	-0.04%
2023/07/05	6	57.15	2	57.10	56.80	4	8,668	0.05%
2023/06/30	3	57.20	0	0.00	57.10	3	9,320	0.03%
2023/06/27	2	56.40	0	0.00	56.40	2	9,657	0.02%
2023/06/26	1	57.50	0	0.00	57.40	1	9,898	0.01%
2023/06/19	2	59.15	0	0.00	58.90	2	10,023	0.02%
2023/06/16	0	0.00	3	60.57	60.50	-3	10,044	-0.03%
2023/06/15	1	60.10	0	0.00	60.20	1	10,095	0.01%
2023/06/14	1	60.20	1	61.50	60.20	0	10,260	0.00%
2023/06/13	1	60.90	0	0.00	61.00	1	10,510	0.01%
2023/06/08	2	61.10	2	60.95	60.40	0	11,507	0.00%
2023/06/07	0	0.00	2	61.85	62.00	-2	11,855	-0.02%
2023/06/06	5	62.04	1	61.10	61.00	4	12,463	0.03%
2023/06/05	3	64.17	7	64.49	63.60	-4	12,483	-0.03%
2023/06/02	4	62.78	3	63.03	62.90	1	12,292	0.01%
2023/06/01	0	0.00	6	62.50	62.40	-6	12,408	-0.05%
2023/05/31	1	62.00	3	62.23	61.80	-2	12,681	-0.02%
2023/05/30	2	61.55	1	61.80	61.80	1	13,018	0.01%
2023/05/29	7	61.69	2	61.70	61.50	5	13,433	0.04%
2023/05/26	1	58.40	0	0.00	58.40	1	13,751	0.01%
2023/05/25	4	60.25	7	60.21	59.40	-3	14,297	-0.02%
2023/05/24	1	59.60	0	0.00	59.60	1	14,541	0.01%
2023/05/22	1	59.80	1	60.20	60.30	0	15,543	0.00%
2023/05/19	0	0.00	1	58.90	59.00	-1	15,668	-0.01%
2023/05/18	1	60.10	3	59.80	58.90	-2	15,860	-0.01%
2023/05/17	1	58.20	1	58.20	58.40	0	16,248	0.00%
2023/05/16	0	0.00	0.4	57.55	57.60	-0.4	16,400	0.00%
2023/05/15	0	0.00	0.1	57.00	56.60	-0.1	16,607	0.00%
2023/05/11	0	0.00	0.1	56.60	56.00	-0.1	17,695	0.00%
2023/05/10	0	0.00	0.1	57.50	57.50	-0.1	18,116	0.00%
2023/05/09	0	0.00	1.3	57.11	56.80	-1.3	18,824	-0.01%
2023/05/03	0	56.80	1	56.70	56.50	-1	22,607	0.00%
2023/05/02	1	56.61	0	0.00	57.50	1	22,964	0.00%
2023/04/28	3	57.40	2	56.85	56.70	1	23,193	0.00%
2023/04/27	1	56.20	1	56.50	56.20	0	23,205	0.00%
2023/04/26	3	56.03	0	0.00	56.50	3	23,243	0.01%
2023/04/25	1	56.20	1.1	55.75	55.90	-0.1	23,544	0.00%
2023/04/24	3	58.43	1	58.00	58.00	2	23,797	0.01%
2023/04/21	1	59.90	161	59.65	58.10	-160	23,910	-0.67%	大賣/鉅額交易
2023/04/20	4.1	60.29	0	0.00	59.60	4.1	23,913	0.02%
2023/04/19	2	62.55	162	61.72	61.70	-160	23,949	-0.67%	大賣/鉅額交易
2023/04/18	1	64.76	0	0.00	63.30	1	24,001	0.00%
2023/04/17	0	0.00	2	64.85	64.60	-2	24,530	-0.01%
2023/04/14	1	64.50	0	0.00	64.30	1	24,969	0.00%
2023/04/13	2	63.85	0	0.00	63.70	2	25,245	0.01%
2023/04/12	7	64.69	5	64.70	64.70	2	25,380	0.01%
2023/04/11	1.4	64.94	1	65.50	64.30	0.4	25,460	0.00%
2023/04/10	0	0.00	3	65.13	65.20	-3	25,447	-0.01%
2023/04/07	4.1	64.37	14	64.43	64.10	-10	25,252	-0.04%
2023/04/06	0	0.00	8	63.00	63.60	-8	24,885	-0.03%
2023/03/31	2	62.20	1	62.70	62.60	1	24,950	0.00%
2023/03/30	3	61.93	1	62.30	62.00	2	25,029	0.01%
2023/03/29	1	61.60	0	0.00	61.60	1	25,176	0.00%
2023/03/28	3	62.30	0	0.00	61.70	3	25,355	0.01%
2023/03/27	1	63.80	4	64.13	63.60	-3	25,215	-0.01%
2023/03/24	2.1	63.60	7	63.36	63.00	-4.9	25,157	-0.02%
2023/03/23	1	63.40	1	63.30	63.10	0	25,160	0.00%
2023/03/21	1	63.50	0	0.00	62.70	1	25,422	0.00%
2023/03/20	0	0.00	2	62.70	63.20	-2	25,545	-0.01%
2023/03/17	4	61.70	7	62.14	62.20	-3	25,901	-0.01%
2023/03/16	6	61.95	24	62.42	61.10	-18	26,237	-0.07%
2023/03/15	2	63.10	14	63.23	63.00	-12	26,537	-0.05%
2023/03/14	2.3	62.25	4	62.75	62.50	-1.7	26,978	-0.01%
2023/03/13	14	61.31	13	61.83	62.60	1	27,719	0.00%
2023/03/10	9.3	62.98	25	62.16	62.60	-15.7	28,235	-0.06%
2023/03/09	38.4	64.94	16	65.84	64.40	22.4	29,472	0.08%
2023/03/08	10	63.65	2	63.85	63.40	8	29,774	0.03%
2023/03/07	18	64.89	18	65.09	64.90	0	29,637	0.00%
2023/03/06	3	64.90	1	64.90	64.80	2	29,643	0.01%
2023/03/03	7	64.81	3	64.77	63.60	4	29,568	0.01%
2023/03/02	17.1	65.90	19	64.87	64.80	-1.9	29,462	-0.01%
2023/03/01	4	67.13	6	66.73	66.10	-2	29,189	-0.01%
2023/02/24	70	65.79	6	66.60	65.40	64	28,773	0.22%
2023/02/23	23	66.56	24	66.56	66.70	-1	28,439	0.00%
2023/02/22	7	65.24	2	64.90	64.60	5	28,059	0.02%
2023/02/21	19	67.30	16	67.55	66.70	3	27,948	0.01%
2023/02/20	74	66.90	7	66.94	66.90	67	27,536	0.24%
2023/02/17	77	65.52	2	65.85	65.80	75	27,439	0.27%
2023/02/16	0	65.00	2	65.25	65.60	-2	27,622	-0.01%
2023/02/15	9	64.08	20.1	64.61	64.50	-11.1	27,729	-0.04%
2023/02/14	65	65.78	4	65.60	65.50	61	27,359	0.22%
2023/02/13	40	65.76	459	65.64	65.20	-419	27,496	-1.52%	大賣/鉅額交易
2023/02/10	73	67.41	2	66.55	65.50	71	27,637	0.26%
2023/02/09	11.1	66.99	18	67.57	67.70	-6.9	27,428	-0.03%
2023/02/08	12	66.38	3	66.40	66.30	9	27,527	0.03%
2023/02/07	36	66.61	26	66.64	66.10	10	27,519	0.04%
2023/02/06	7	66.11	35	68.25	68.70	-28	27,040	-0.10%
2023/02/03	39.3	67.63	15	67.55	65.10	24.3	26,040	0.09%
2023/02/02	0	0.00	5	66.20	66.90	-5	24,490	-0.02%
2023/02/01	2	60.80	1	60.90	60.90	1	24,173	0.00%
2023/01/31	0	0.00	4	60.65	60.80	-4	24,234	-0.02%
2023/01/30	1	59.20	22	59.49	59.50	-21	24,065	-0.09%
2023/01/17	1	57.40	1	57.10	57.20	0	24,033	0.00%
2023/01/16	2	57.60	1	57.10	57.20	1	24,166	0.00%
2023/01/13	0.2	58.27	1	59.80	57.30	-0.9	24,282	0.00%
2023/01/12	3	59.87	2	59.80	59.50	1	24,235	0.00%
2023/01/11	2	59.70	1	59.50	59.00	1	24,121	0.00%
2023/01/10	15	59.01	12	59.17	58.80	3	24,312	0.01%
2023/01/09	1	59.20	1	59.60	58.70	0	24,559	0.00%
2023/01/06	21	58.73	1	58.50	58.50	20	24,854	0.08%
2023/01/05	6	59.68	6	59.97	58.70	0	25,296	0.00%
2023/01/04	8	58.88	9	58.76	58.80	-1	25,241	0.00%
2023/01/03	0	0.00	3	58.53	58.10	-3	25,223	-0.01%
2022/12/30	1	56.30	1	57.10	55.70	0	25,198	0.00%
2022/12/29	1	55.40	1	55.20	55.70	0	25,355	0.00%
2022/12/28	4	56.60	1	55.60	55.70	3	25,989	0.01%
2022/12/27	0	0.00	2	56.65	57.10	-2	26,174	-0.01%
2022/12/26	1	55.60	4	55.75	55.70	-3	26,380	-0.01%
2022/12/23	2	54.90	0	0.00	55.00	2	26,855	0.01%
2022/12/22	0	0.00	1	56.20	55.40	-1	27,133	0.00%
2022/12/21	15	55.47	15	55.27	55.80	0	27,737	0.00%
2022/12/20	9	56.61	4	55.20	54.40	5	28,192	0.02%
2022/12/16	1	57.90	3	57.77	57.20	-2	29,573	-0.01%
2022/12/15	2	58.40	0	0.00	58.20	2	30,474	0.01%
2022/12/13	1	58.80	2	59.20	58.40	-1	31,538	0.00%
2022/12/12	8	59.00	2	59.50	58.90	6	31,888	0.02%
2022/12/09	4	59.90	3	59.73	59.40	1	31,984	0.00%
2022/12/08	4	59.88	4	59.23	59.90	0	31,994	0.00%
2022/12/07	4	59.58	8	59.05	58.00	-4	32,125	-0.01%
2022/12/06	418	61.80	459	61.44	59.90	-41	32,225	-0.13%	大買/大賣/
2022/12/05	73	60.87	27	61.11	60.40	46	32,529	0.14%
2022/12/02	5	58.24	13	58.88	59.10	-8	31,931	-0.03%
2022/12/01	43	59.56	32	58.42	57.80	11	31,833	0.03%
2022/11/30	4	54.70	4	56.83	57.60	0	31,310	0.00%
2022/11/29	1	51.00	6	51.93	52.40	-5	31,608	-0.02%
2022/11/28	27	51.59	20	51.73	51.50	7	33,714	0.02%
2022/11/25	1	53.90	1	53.90	52.70	0	34,360	0.00%
2022/11/24	1	53.30	3	53.60	53.40	-2	35,383	-0.01%
2022/11/23	3	52.67	2	52.50	52.40	1	35,608	0.00%
2022/11/22	12	53.08	13	53.00	52.80	-1	35,980	0.00%
2022/11/21	28	54.09	27	54.43	52.80	1	37,064	0.00%
2022/11/18	8.1	54.15	150	55.00	53.40	-142	37,282	-0.38%	大賣/鉅額交易
2022/11/17	150	55.20	200	54.85	54.70	-50	38,061	-0.13%	大買/大賣/
2022/11/16	206	54.70	7	54.71	54.50	199	38,499	0.52%	大買/鉅額交易
2022/11/15	15	54.35	4	54.35	54.30	11	38,967	0.03%
2022/11/14	3	54.10	3	53.97	54.30	0	39,829	0.00%
2022/11/11	2	52.80	2	53.75	52.40	0	40,889	0.00%
2022/11/10	0	0.00	3	53.67	52.70	-3	41,712	-0.01%
2022/11/09	5	52.98	6	53.10	53.40	-1	42,307	0.00%
2022/11/08	32	52.98	31	53.52	51.80	1	43,100	0.00%
2022/11/07	11	53.15	2	53.25	52.50	9	43,801	0.02%
2022/11/04	13	52.45	60	52.37	53.50	-47	44,700	-0.11%
2022/11/03	100	51.00	56.3	52.64	52.70	43.7	44,986	0.10%
2022/11/02	6	50.87	6	50.70	50.50	0	45,218	0.00%
2022/11/01	0	0.00	1	50.90	50.90	-1	46,009	0.00%
2022/10/31	1	50.30	36	50.43	50.50	-35	46,929	-0.07%
2022/10/28	13	48.33	15	49.35	48.30	-2	48,686	0.00%
2022/10/27	60	48.94	81	49.28	50.30	-21	49,722	-0.04%
2022/10/26	2	49.25	4	49.05	48.40	-2	50,392	0.00%
2022/10/25	3	49.50	72	49.06	49.05	-69	51,129	-0.13%
2022/10/24	1	49.60	199	49.69	49.65	-198	52,478	-0.38%	大賣/鉅額交易
2022/10/21	23.1	50.53	190	50.25	49.25	-166.9	54,504	-0.31%	大賣/鉅額交易
2022/10/20	112	50.97	20	51.38	51.00	92	55,537	0.17%	大買/
2022/10/19	0	0.00	101	52.53	51.70	-101	56,959	-0.18%	大賣/鉅額交易
2022/10/18	101	52.61	10	52.55	52.00	91	58,860	0.15%	大買/
2022/10/17	1	49.30	41	50.25	52.50	-40	62,994	-0.06%
2022/10/14	43	52.11	4	52.10	51.70	39	65,525	0.06%
2022/10/13	2.1	50.73	14	49.00	49.05	-11.9	66,365	-0.02%
2022/10/12	11	51.89	0	0.00	53.00	11	66,666	0.02%
2022/10/11	4	52.53	1	52.00	51.60	3	67,341	0.00%
2022/10/07	2	56.10	206	56.51	55.90	-204	67,859	-0.30%	大賣/鉅額交易
2022/10/06	206	55.87	7	56.14	56.50	199	69,128	0.29%	大買/鉅額交易
2022/10/05	12	55.88	4	57.30	55.00	8	70,843	0.01%
2022/10/04	10	55.90	11	56.08	55.90	-1	71,871	0.00%
2022/10/03	2.1	54.09	1	53.80	54.30	1.1	72,857	0.00%
2022/09/30	1	52.10	2	53.45	54.80	-1	75,063	0.00%
2022/09/29	5	53.36	4	53.58	53.30	1	77,665	0.00%
2022/09/28	26	53.07	76	52.58	52.00	-50	81,115	-0.06%
2022/09/27	32	55.62	5	55.80	56.60	27	82,606	0.03%
2022/09/26	61	59.07	84	57.94	56.00	-23	83,725	-0.03%
2022/09/23	50.1	61.19	51	61.85	60.80	-0.9	84,788	0.00%
2022/09/22	97	63.36	41	63.26	62.70	56	85,208	0.07%
2022/09/21	78	63.75	67	63.57	64.50	11	85,680	0.01%
2022/09/20	17	62.86	23	62.59	62.80	-6	87,623	-0.01%
2022/09/19	17	61.72	10	61.94	61.30	7	87,693	0.01%
2022/09/16	34	61.35	186	61.29	61.20	-152	87,845	-0.17%	大賣/鉅額交易
2022/09/15	28	61.61	66	61.72	61.30	-38	88,657	-0.04%
2022/09/14	16	61.19	226	60.23	62.60	-210	89,958	-0.23%	大賣/鉅額交易
2022/09/13	15	62.82	64	62.29	62.20	-49	89,566	-0.05%
2022/09/12	224	63.77	30	64.25	63.30	194	89,038	0.22%	大買/鉅額交易
2022/09/08	347	60.80	404	60.92	60.80	-57	88,042	-0.06%	大買/大賣/
2022/09/07	20	59.76	56	60.36	60.40	-36	87,776	-0.04%
2022/09/06	33	61.85	30	62.08	60.10	3	87,085	0.00%
2022/09/05	77	64.22	84	63.39	63.40	-7	86,076	-0.01%
2022/09/02	77	63.55	379	63.93	63.90	-302	84,883	-0.36%	大賣/鉅額交易
2022/09/01	60	60.89	162	61.45	60.20	-102	82,647	-0.12%	大賣/鉅額交易
2022/08/31	162	60.86	114	60.36	62.30	48	81,807	0.06%	大買/大賣/
2022/08/30	39	59.57	42	59.59	59.10	-3	80,656	0.00%
2022/08/29	50	58.75	50	58.68	58.70	0	80,251	0.00%
2022/08/26	107	62.04	64	62.37	61.60	43	79,833	0.05%	大買/
2022/08/25	21	60.52	133	61.01	61.00	-112	78,831	-0.14%	大賣/鉅額交易
2022/08/24	77	59.75	178	59.61	59.50	-101	78,464	-0.13%	大賣/鉅額交易
2022/08/23	35	60.67	64	60.18	60.20	-29	77,650	-0.04%
2022/08/22	64	62.48	60	61.75	61.00	4	77,073	0.01%
2022/08/19	100	64.34	89	64.88	63.90	11	76,527	0.01%
2022/08/18	79	64.40	500	64.47	64.20	-421	75,462	-0.56%	大賣/鉅額交易
2022/08/17	249	64.63	87	64.31	65.50	162	74,055	0.22%	大買/鉅額交易
2022/08/16	80.1	63.75	78	64.30	62.50	2.1	72,978	0.00%
2022/08/15	68	62.94	102	61.57	64.50	-34	72,200	-0.05%	大賣/
2022/08/12	124	63.89	112	64.12	63.20	12	71,105	0.02%	大買/大賣/
2022/08/11	718.1	63.45	94	63.64	63.80	624.1	70,103	0.89%	大買/鉅額交易
2022/08/10	169	61.22	160	61.17	62.00	9	69,002	0.01%	大買/大賣/
2022/08/09	43	60.01	992	59.67	59.70	-949	68,156	-1.39%	大賣/鉅額交易
2022/08/08	101	59.69	115	59.15	60.40	-14	67,502	-0.02%	大買/大賣/
2022/08/05	128	59.87	65	61.55	62.00	63	66,539	0.09%	大買/
2022/08/04	46	59.55	91	59.50	58.30	-45	65,593	-0.07%
2022/08/03	1,526.1	64.97	64	65.45	63.30	1,462.1	63,697	2.30%	大買/鉅額交易
2022/08/02	31	64.33	30	64.52	64.30	1	62,596	0.00%
2022/08/01	25	65.87	15	66.07	65.80	10	61,911	0.02%
2022/07/29	25	65.22	45	65.53	65.10	-20	61,030	-0.03%
2022/07/28	80	66.28	112	66.74	65.40	-32	59,645	-0.05%	大賣/
2022/07/27	56	63.41	419	62.97	64.70	-363	57,530	-0.63%	大賣/鉅額交易
2022/07/26	97	64.81	40	66.05	64.20	57	56,412	0.10%
2022/07/25	105	65.94	109	66.06	66.60	-4	55,233	-0.01%	大買/大賣/
2022/07/22	227	68.31	447	66.06	64.70	-220	53,167	-0.41%	大買/大賣/鉅額交易
2022/07/21	148	63.94	138	63.93	65.60	10	48,899	0.02%	大買/大賣/
2022/07/20	41	60.21	31	60.54	59.70	10	46,099	0.02%
2022/07/19	320	59.30	325	58.06	58.10	-5	44,897	-0.01%	大買/大賣/
2022/07/18	55	59.69	125	59.91	59.10	-70	44,100	-0.16%	大賣/
2022/07/15	20	59.55	6	60.28	58.90	14	42,995	0.03%
2022/07/14	319	59.37	39	59.56	60.70	280	42,083	0.67%	大買/鉅額交易
2022/07/13	233	60.48	221	60.62	58.40	12	40,525	0.03%	大買/大賣/
2022/07/12	58	59.07	40	60.06	57.60	18	38,521	0.05%
2022/07/11	60	60.67	57	60.16	60.90	3	36,860	0.01%
2022/07/08	914	60.83	174	60.78	60.50	740	35,597	2.08%	大買/大賣/鉅額交易
2022/07/07	395	59.78	427	57.92	61.70	-32	33,181	-0.10%	大買/大賣/
2022/07/06	493	58.84	483	60.59	56.90	10	30,092	0.03%	大買/大賣/
2022/07/05	212	58.73	113	58.80	60.70	99	26,355	0.38%	大買/大賣/
2022/07/04	30	53.90	119.1	51.86	55.20	-89.1	24,146	-0.37%	大賣/
2022/07/01	94	50.35	68	50.71	50.20	26	22,541	0.12%
2022/06/30	15.1	49.25	21	49.64	48.90	-5.9	20,532	-0.03%
2022/06/29	35	53.22	14	54.21	52.00	21	19,418	0.11%
2022/06/28	622	58.22	612	57.84	57.70	10	17,930	0.06%	大買/大賣/
2022/06/27	5	56.84	12	57.33	57.80	-7	15,291	-0.05%
2022/06/24	5	51.36	61	50.25	52.60	-56	14,754	-0.38%
2022/06/23	74	48.30	65	49.01	47.90	9	14,113	0.06%
2022/06/22	128	49.37	104.1	48.06	49.70	23.9	13,272	0.18%	大買/大賣/
2022/06/20	1	42.50	1	44.20	42.10	0	11,763	0.00%
2022/06/17	2	44.15	1	44.45	44.00	1	11,742	0.01%
2022/06/15	0	0.00	2	46.60	45.75	-2	11,921	-0.02%
2022/06/10	0	0.00	1	47.70	47.40	-1	12,611	-0.01%
2022/06/09	3	48.35	2	48.00	48.20	1	12,786	0.01%
2022/06/08	0	0.00	2	48.73	48.05	-2	13,083	-0.02%
2022/06/07	1	48.50	0	0.00	48.15	1	13,501	0.01%
2022/06/06	0	0.00	1	49.10	49.00	-1	13,971	-0.01%
2022/06/02	0	0.00	2	50.75	49.25	-2	14,489	-0.01%
2022/06/01	1	50.40	2	50.00	49.55	-1	14,792	-0.01%
2022/05/31	4	49.70	1	50.00	50.00	3	15,290	0.02%
2022/05/27	3	47.68	3	47.40	47.05	0	17,646	0.00%
2022/05/25	4	46.00	0	0.00	46.00	4	18,054	0.02%
2022/05/24	1	47.40	0	0.00	45.95	1	18,678	0.01%
2022/05/23	3	47.60	0	0.00	47.30	3	18,733	0.02%
2022/05/20	1	46.80	5	46.94	47.00	-4	19,058	-0.02%
2022/05/18	5	46.75	6	47.22	47.20	-1	19,316	-0.01%
2022/05/17	6	46.55	17	46.91	47.20	-11	19,454	-0.06%
2022/05/16	2	45.65	1	46.30	45.70	1	19,732	0.01%
2022/05/13	0	0.00	1	45.80	45.90	-1	19,998	-0.01%
2022/05/12	1	45.00	1	44.95	44.95	0	20,310	0.00%
2022/05/11	0	46.30	1	46.25	46.15	-1	20,437	0.00%
2022/05/10	6	46.10	5	46.50	46.45	1	20,644	0.00%
2022/05/09	5.1	46.57	0	0.00	45.65	5.1	21,260	0.02%
2022/05/06	2	49.60	0	0.00	49.95	2	21,534	0.01%
2022/05/05	1	50.70	2.1	50.52	51.00	-1.1	22,316	0.00%
2022/05/04	0	0.00	1	48.60	49.30	-1	22,796	0.00%
2022/05/03	2	48.25	7	48.19	48.45	-5	23,723	-0.02%
2022/04/29	8	49.76	15	49.82	47.60	-7	24,171	-0.03%
2022/04/28	15	48.60	4	48.99	48.60	11	24,509	0.04%
2022/04/27	1.1	47.84	1	48.30	48.60	0.1	24,884	0.00%
2022/04/26	0.1	49.25	0	49.50	49.80	0.1	25,059	0.00%
2022/04/25	0	49.00	18	48.91	48.75	-18	25,311	-0.07%
2022/04/22	1	51.60	1	51.10	51.10	0	25,912	0.00%
2022/04/21	3	52.37	4.1	52.47	53.00	-1.1	26,781	0.00%
2022/04/20	0	0.00	1	53.20	53.10	-1	27,371	0.00%
2022/04/19	0	0.00	5	53.50	53.20	-5	28,103	-0.02%
2022/04/18	1	53.90	0.1	53.50	53.20	1	29,264	0.00%
2022/04/15	2	54.30	1.1	54.26	54.20	1	29,725	0.00%
2022/04/14	0	0.00	2	56.10	56.10	-2	30,518	-0.01%
2022/04/13	2	56.40	14	56.46	56.60	-12	31,079	-0.04%
2022/04/12	14	55.06	0	0.00	54.00	14	31,573	0.04%
2022/04/08	1	56.60	1	56.60	56.70	0	33,380	0.00%
2022/04/07	2	56.95	1	56.30	55.70	1	33,765	0.00%
2022/04/06	2	58.70	0	0.00	58.80	2	34,281	0.01%
2022/04/01	0	59.00	0	0.00	60.00	0	35,009	0.00%
2022/03/31	0	0.00	2	59.20	59.20	-2	35,554	-0.01%
2022/03/30	1	61.40	3	60.83	60.30	-2	37,297	-0.01%
2022/03/29	6	59.83	8	59.86	59.80	-2	38,605	-0.01%
2022/03/28	1	58.70	0	0.00	59.70	1	40,366	0.00%
2022/03/25	2.1	59.40	2	60.90	59.30	0.1	41,209	0.00%
2022/03/24	0	0.00	1.2	61.97	61.80	-1.2	42,122	0.00%
2022/03/23	2	59.90	1	59.40	59.70	1	42,768	0.00%
2022/03/22	0	58.60	4	58.90	59.30	-4	43,683	-0.01%
2022/03/21	5.1	59.76	5	60.54	58.50	0.1	44,434	0.00%
2022/03/18	2.3	58.86	3	59.03	58.50	-0.8	44,939	0.00%
2022/03/17	4	58.70	8	58.13	58.60	-4	45,225	-0.01%
2022/03/16	1	55.30	2.3	55.26	56.20	-1.3	45,677	0.00%
2022/03/15	24	56.53	21.5	56.42	55.60	2.5	46,642	0.01%
2022/03/14	1	58.00	1	58.60	57.70	0	47,603	0.00%
2022/03/11	7	57.10	3	57.77	57.80	4	49,421	0.01%
2022/03/10	5	58.22	4	58.80	58.10	1	50,458	0.00%
2022/03/09	3	57.87	5	56.18	56.10	-2	52,280	0.00%
2022/03/08	4	58.50	5	58.72	56.80	-1	53,122	0.00%
2022/03/07	8.3	61.37	5	60.61	60.10	3.3	53,870	0.01%
2022/03/04	29.2	65.67	33	65.04	64.30	-3.8	54,730	-0.01%
2022/03/03	24.2	67.89	12	68.62	65.40	12.2	55,378	0.02%
2022/03/02	5.1	64.85	9	64.92	66.90	-4	55,289	-0.01%
2022/03/01	1	59.90	2	60.90	60.90	-1	56,108	0.00%
2022/02/25	2	58.60	4	58.63	57.90	-2	56,859	0.00%
2022/02/24	11	58.68	7	59.37	57.70	4	58,297	0.01%
2022/02/22	5	63.24	8	64.24	61.50	-3	61,135	0.00%
2022/02/21	1	64.50	3	64.80	64.40	-2	62,116	0.00%
2022/02/18	4	65.05	9	65.28	65.80	-5	64,354	-0.01%
2022/02/17	23	65.11	21	65.14	65.20	2	66,364	0.00%
2022/02/16	7	64.64	2	65.00	64.40	5	69,945	0.01%
2022/02/15	3	64.70	0	0.00	63.00	3	72,472	0.00%
2022/02/14	0.5	64.50	1	65.10	63.90	-0.5	72,684	0.00%
2022/02/11	1	67.40	0	0.00	68.30	1	72,541	0.00%
2022/02/10	4	68.20	1	68.30	67.70	3	72,614	0.00%
2022/02/09	6	68.58	8	68.38	67.90	-2	72,466	0.00%
2022/02/08	39	66.69	50	66.22	66.90	-11	71,804	-0.02%
2022/02/07	50	65.39	42	63.49	67.00	8	71,431	0.01%
2022/01/26	17	64.06	17	63.70	63.80	0	70,997	0.00%
2022/01/25	13	64.65	17	64.74	62.60	-4	70,780	-0.01%
2022/01/24	15	67.23	46	67.91	67.00	-31	70,115	-0.04%
2022/01/21	46	70.25	15	70.13	69.10	31	69,798	0.04%
2022/01/20	9	68.29	18	69.32	69.20	-9	69,315	-0.01%
2022/01/19	14	69.91	13	69.36	69.90	1	69,702	0.00%
2022/01/18	12	70.65	37	70.98	70.50	-25	70,003	-0.04%
2022/01/17	41	70.84	14	71.61	70.60	27	72,127	0.04%
2022/01/14	634	68.01	619.2	67.31	69.00	14.8	75,490	0.02%	大買/大賣/
2022/01/13	24	71.26	23	71.86	71.00	1	76,728	0.00%
2022/01/12	377.2	72.96	13	72.75	72.00	364.2	76,617	0.48%	大買/鉅額交易
2022/01/11	59	74.90	456	72.48	72.30	-397	76,497	-0.52%	大賣/鉅額交易
2022/01/10	1	79.10	37	78.89	79.60	-36	75,611	-0.05%
2022/01/07	56.7	79.00	38	79.42	78.00	18.7	75,101	0.02%
2022/01/06	427	80.90	24	81.70	82.00	403	74,186	0.54%	大買/鉅額交易
2022/01/05	50	82.46	778	82.46	81.60	-728	73,565	-0.99%	大賣/鉅額交易
2022/01/04	329.1	88.13	6	86.83	84.60	323.1	72,904	0.44%	大買/鉅額交易
2022/01/03	31	86.43	36	85.44	86.00	-5	71,769	-0.01%
2021/12/30	30	84.33	5	84.46	84.80	25	70,921	0.04%
2021/12/29	30	84.14	21	84.60	85.80	9	70,467	0.01%
2021/12/28	27.3	84.35	27	84.17	83.00	0.3	69,792	0.00%
2021/12/27	16	86.53	16	86.21	85.60	0	69,030	0.00%
2021/12/24	38	87.58	53	88.01	86.40	-15	68,493	-0.02%
2021/12/23	44	86.19	30.2	85.95	87.10	13.8	66,633	0.02%
2021/12/22	101.1	86.80	110	85.87	83.80	-9	65,222	-0.01%	大買/大賣/
2021/12/21	18	83.34	221	84.46	83.00	-203	63,397	-0.32%	大賣/鉅額交易
2021/12/20	270	84.66	57	84.19	84.90	213	62,609	0.34%	大買/鉅額交易
2021/12/17	30.1	80.78	49	81.57	80.80	-18.9	61,374	-0.03%
2021/12/16	13.1	81.97	15	82.59	83.30	-1.9	60,439	0.00%
2021/12/15	12.1	77.70	21.1	77.95	80.10	-9.1	59,346	-0.02%
2021/12/14	27.3	76.89	99	76.82	75.70	-71.7	58,582	-0.12%
2021/12/13	19	80.70	12	80.95	80.10	7	57,890	0.01%
2021/12/10	59	80.81	49	81.47	80.70	10	57,413	0.02%
2021/12/09	29	81.76	15	82.63	81.30	14	56,784	0.02%
2021/12/08	30	83.91	22.5	82.65	81.30	7.5	55,622	0.01%
2021/12/07	21.3	86.72	44.8	87.09	84.00	-23.5	54,330	-0.04%
2021/12/06	12	85.14	7.5	84.90	86.10	4.5	52,273	0.01%
2021/12/03	62.5	85.88	45	85.27	85.20	17.5	50,932	0.03%
2021/12/02	21.1	82.22	29.6	81.80	80.20	-8.5	48,676	-0.02%
2021/12/01	66	80.32	61	78.63	83.40	5	47,284	0.01%
2021/11/30	76	80.52	68	79.89	77.50	8	45,911	0.02%
2021/11/29	39.3	75.26	29.2	76.54	78.00	10.1	44,541	0.02%
2021/11/26	17	78.55	26	77.59	77.80	-9	43,241	-0.02%
2021/11/25	46	82.65	237	80.96	81.00	-191	41,666	-0.46%	大賣/鉅額交易
2021/11/24	272	79.69	59	79.55	79.40	213	39,840	0.53%	大買/鉅額交易
2021/11/23	78.3	80.43	40	79.51	78.40	38.3	38,800	0.10%
2021/11/22	8	87.31	9	88.36	86.70	-1	36,977	0.00%
2021/11/19	29	89.01	37.1	89.50	87.60	-8.1	35,950	-0.02%
2021/11/18	31	86.61	23	87.30	86.10	8	33,342	0.02%
2021/11/17	37	84.41	33	84.75	87.50	4	31,980	0.01%
2021/11/16	96.2	87.10	51	85.79	82.10	45.2	29,613	0.15%
2021/11/15	60.2	93.32	86.1	92.40	90.90	-25.9	27,416	-0.09%
2021/11/12	194.2	87.30	147	87.13	90.90	47.2	23,622	0.20%	大買/大賣/
2021/11/11	5	83.36	41.1	83.47	82.70	-36.1	20,738	-0.17%
2021/11/10	3	82.47	63	83.18	89.60	-60	20,223	-0.30%
2021/11/09	37.1	82.05	8.2	83.59	81.50	29	19,998	0.14%
2021/11/08	35	75.58	13	73.05	77.00	22	19,674	0.11%
2021/11/05	5	65.78	4	66.48	70.00	1	19,478	0.01%
2021/11/04	11	70.49	3	73.23	67.00	8	19,373	0.04%
2021/11/03	14	65.59	26	66.20	71.20	-12	19,313	-0.06%
2021/11/02	6	71.45	186	72.22	68.20	-180	18,997	-0.95%	大賣/鉅額交易
2021/11/01	44	71.48	43	70.82	72.10	1	18,681	0.01%
2021/10/29	23	65.45	1	62.90	65.60	22	18,466	0.12%
2021/10/28	16.2	59.63	4	58.75	59.70	12.1	18,452	0.07%
2021/10/27	288	61.69	360	60.10	60.00	-72	18,184	-0.40%	大買/大賣/
2021/10/26	89.1	57.58	13	57.78	58.30	76.1	17,528	0.43%
2021/10/25	30	52.65	23	52.78	53.00	7	16,933	0.04%
2021/10/22	94	51.80	100	52.06	52.50	-6	14,480	-0.04%
2021/10/21	39	47.50	25	47.79	48.25	14	10,349	0.14%
2021/10/20	12	42.28	24	42.07	43.90	-12	8,083	-0.15%
2021/10/19	12	38.78	11	39.47	39.95	1	7,487	0.01%
2021/10/18	6	37.08	8	36.95	38.40	-2	6,797	-0.03%
2021/10/15	5	34.70	6	35.21	34.95	-1	6,498	-0.02%
2021/10/14	4	34.10	0	0.00	34.05	4	6,485	0.06%
2021/10/13	0	0.00	1	34.00	33.95	-1	6,504	-0.02%
2021/10/12	2	34.28	1	34.55	34.35	1	6,507	0.02%
2021/10/08	2	35.00	0	0.00	34.85	2	6,549	0.03%
2021/10/07	7	35.62	6	36.03	35.95	1	6,559	0.02%
2021/10/05	0	0.00	1	34.70	35.00	-1	6,642	-0.02%
2021/10/04	4	34.44	36	34.08	33.95	-32	6,662	-0.48%
2021/10/01	7	35.89	0	0.00	34.90	7	6,716	0.10%
2021/09/29	1	36.80	0	0.00	36.65	1	6,833	0.01%
2021/09/28	1	37.50	0	0.00	38.35	1	6,804	0.01%
2021/09/27	5	39.01	0	0.00	37.85	5	6,787	0.07%
2021/09/24	1	37.25	0	0.00	37.10	1	6,714	0.01%
2021/09/17	0	0.00	1	38.60	37.40	-1	7,059	-0.01%
2021/09/16	6	37.93	0	0.00	38.40	6	6,981	0.09%
2021/09/15	10	36.25	10	36.52	36.15	0	6,894	0.00%
2021/09/14	21	37.50	9	37.57	36.90	12	6,957	0.17%
2021/09/13	9	36.04	1	37.30	37.85	8	6,938	0.12%
2021/09/06	1	35.70	0	0.00	35.30	1	7,824	0.01%
2021/08/20	0	0.00	1	35.30	34.65	-1	9,169	-0.01%
2021/08/19	1	34.60	0	0.00	34.65	1	9,207	0.01%
2021/08/13	1	37.00	0	0.00	37.00	1	9,400	0.01%
2021/08/10	0	0.00	2	39.15	38.90	-2	9,767	-0.02%
2021/08/09	2	38.75	0	0.00	38.60	2	9,968	0.02%
2021/08/06	19	41.90	41	41.58	40.35	-22	10,073	-0.22%
2021/08/05	1	41.70	2	41.83	41.90	-1	10,230	-0.01%
2021/08/04	1	42.10	2	41.33	41.55	-1	10,568	-0.01%
2021/08/03	101	40.37	83	41.10	41.45	18	10,726	0.17%	大買/
2021/08/02	0	0.00	2	39.83	39.95	-2	10,541	-0.02%
2021/07/30	26	39.32	31	38.26	39.25	-5	10,549	-0.05%
2021/07/29	0	0.00	5	37.62	37.90	-5	10,492	-0.05%
2021/07/28	1	35.50	0	0.00	35.35	1	10,650	0.01%
2021/07/26	2	37.85	1	38.00	38.00	1	11,536	0.01%
2021/07/23	2	37.50	1	37.35	37.20	1	11,968	0.01%
2021/07/22	0	0.00	2	37.50	36.80	-2	12,402	-0.02%
2021/07/20	2	36.85	4	36.76	36.85	-2	13,624	-0.01%
2021/07/19	2	37.25	0	0.00	37.50	2	14,204	0.01%
2021/07/16	0	0.00	4	37.70	37.60	-4	14,660	-0.03%
2021/07/15	0	0.00	1	37.80	38.05	-1	15,033	-0.01%
2021/07/14	0	0.00	8	36.92	36.60	-8	15,345	-0.05%
2021/07/13	3	38.50	14	37.56	37.40	-11	16,141	-0.07%
2021/07/12	1	38.05	4	38.00	37.80	-3	16,954	-0.02%
2021/07/08	1	38.40	3	38.25	37.95	-2	17,835	-0.01%
2021/07/07	8	38.83	9	38.26	38.15	-1	18,004	-0.01%
2021/07/06	1	38.55	0	0.00	38.30	1	18,135	0.01%
2021/07/05	4	39.74	0	0.00	39.75	4	18,084	0.02%
2021/07/01	0	0.00	6	38.47	38.45	-6	18,302	-0.03%
2021/06/30	0	0.00	1	39.35	39.30	-1	18,294	-0.01%
2021/06/29	15	40.03	9.1	39.40	39.20	5.9	18,468	0.03%
2021/06/28	3	41.03	5	42.01	41.05	-2	18,540	-0.01%
2021/06/25	0	0.00	1	40.85	40.50	-1	18,401	-0.01%
2021/06/24	5	40.85	1	41.15	40.85	4	18,544	0.02%
2021/06/23	1.1	40.09	9	40.60	40.80	-7.9	18,455	-0.04%
2021/06/22	1	40.60	1	40.95	39.50	0	18,352	0.00%
2021/06/21	6	39.00	1	40.70	40.35	5	18,246	0.03%
2021/06/18	5	41.29	1	41.15	39.95	4	18,080	0.02%
2021/06/17	1	40.50	1	40.25	40.60	0	17,986	0.00%
2021/06/16	16	40.92	0	0.00	40.10	16	17,926	0.09%
2021/06/15	15	40.96	7.2	41.38	41.95	7.8	17,718	0.04%
2021/06/11	1	38.95	2	39.35	40.00	-1	17,336	-0.01%
2021/06/08	2	35.85	1	36.25	36.30	1	16,667	0.01%
2021/06/04	1	36.75	0	0.00	36.65	1	16,664	0.01%
2021/06/02	1	36.40	0	0.00	36.40	1	16,689	0.01%
2021/06/01	0	0.00	3	37.88	37.25	-3	16,592	-0.02%
2021/05/31	1	36.60	0	0.00	37.05	1	16,440	0.01%
2021/05/28	1	36.70	0	0.00	36.40	1	16,429	0.01%
2021/05/27	1	35.95	0	0.00	36.20	1	16,365	0.01%
2021/05/26	0	0.00	2	35.68	35.75	-2	16,338	-0.01%
2021/05/25	1	35.25	2	35.88	35.50	-1	16,250	-0.01%
2021/05/24	3	35.45	0	0.00	35.25	3	16,189	0.02%
2021/05/21	0	0.00	8	34.78	34.65	-8	16,131	-0.05%
2021/05/20	26	34.20	206	34.75	33.70	-180	16,144	-1.11%	大賣/鉅額交易
2021/05/19	2	34.08	1	34.15	34.25	1	15,972	0.01%
2021/05/18	180	33.85	0	0.00	34.25	180	15,837	1.14%	大買/鉅額交易
2021/05/17	1	32.40	4	32.00	32.10	-3	15,722	-0.02%
2021/05/14	1	35.45	0	0.00	34.50	1	15,490	0.01%
2021/05/13	2	35.63	1	36.10	35.05	1	15,242	0.01%
2021/05/12	9	37.88	9	36.73	36.25	0	14,940	0.00%
2021/05/11	16	38.30	0	0.00	38.00	16	14,462	0.11%
2021/05/10	1	40.85	0	0.00	40.55	1	14,152	0.01%
2021/05/07	1	39.90	1	40.05	40.50	0	14,117	0.00%
2021/05/06	0.1	40.55	0	0.00	39.65	0.1	13,953	0.00%
2021/05/05	7.1	40.09	0	0.00	39.45	7.1	13,762	0.05%
2021/05/04	19	41.07	10	40.30	40.60	9	13,491	0.07%
2021/05/03	100	43.65	110	42.43	42.15	-10	12,947	-0.08%	大賣/
2021/04/29	8	42.64	217	42.06	41.60	-209	12,558	-1.66%	大賣/鉅額交易
2021/04/28	140.1	44.97	125	43.33	43.10	15	12,112	0.12%	大買/大賣/
2021/04/27	4	43.01	4	43.03	43.15	0	11,739	0.00%
2021/04/26	153	45.39	9.1	45.27	44.70	143.9	11,342	1.27%	大買/鉅額交易
2021/04/23	40	39.89	50	40.65	41.80	-10	10,462	-0.10%
2021/04/22	38	39.21	26	39.29	38.00	12	9,884	0.12%
2021/04/21	23	41.18	22.1	40.84	40.60	1	9,433	0.01%
2021/04/20	32	38.97	10	39.25	39.95	22	9,050	0.24%
2021/04/19	13.2	40.69	2	40.60	40.10	11.2	8,710	0.13%
2021/04/16	22	38.02	20.2	38.81	39.45	1.9	7,903	0.02%
2021/04/15	7	35.82	6	34.95	35.90	1	7,040	0.01%
2021/04/13	1	33.55	1	33.60	33.10	0	6,203	0.00%
2021/04/12	40	32.41	30	32.65	32.80	10	5,987	0.17%
2021/04/09	0	0.00	3	31.40	31.50	-3	5,789	-0.05%
2021/04/08	5	31.40	1	31.55	31.45	4	5,763	0.07%
2021/04/07	1	32.40	12	31.72	31.45	-11	5,728	-0.19%
2021/04/01	16	30.95	11	31.42	31.20	5	5,507	0.09%
2021/03/31	22	30.89	12	30.75	30.85	10	5,291	0.19%
2021/03/29	0	0.00	3	29.38	29.70	-3	5,032	-0.06%
2021/03/22	0	29.10	1	29.15	29.20	-1	5,117	-0.02%
2021/03/17	0	29.00	0	0.00	28.50	0	5,164	0.00%
2021/03/11	0	0.00	7	28.78	29.00	-7	5,683	-0.12%
2021/03/10	0	0.00	2	28.40	28.50	-2	5,756	-0.03%
2021/03/09	4	27.94	3	28.10	28.05	1	5,996	0.02%
2021/03/03	0.1	28.95	0	0.00	29.30	0.1	6,148	0.00%
2021/02/26	0	0.00	1	28.70	29.00	-1	6,252	-0.02%
2021/02/23	7	29.06	0	0.00	29.05	7	6,537	0.11%
2021/02/22	0	0.00	4	29.16	29.35	-4	6,546	-0.06%
2021/02/19	1	28.45	0	0.00	28.30	1	6,546	0.02%
2021/02/18	2	28.38	0	0.00	28.60	2	6,541	0.03%
2021/02/17	1	28.55	0	0.00	28.55	1	6,536	0.02%
2021/02/02	1	28.15	0	0.00	28.30	1	6,595	0.02%
2021/01/25	0	0.00	1	28.05	28.25	-1	6,474	-0.02%
2021/01/22	3	27.97	0	0.00	27.85	3	6,458	0.05%
2021/01/21	6	28.20	0	0.00	28.00	6	6,408	0.09%
2021/01/12	1	29.60	0	0.00	29.40	1	6,141	0.02%
2021/01/11	0	0.00	1	30.30	30.10	-1	6,098	-0.02%
2021/01/08	1	29.60	2	29.90	29.55	-1	6,060	-0.02%
2021/01/07	3	30.10	5	29.95	29.95	-2	5,996	-0.03%
2021/01/05	0	0.00	16	30.95	30.85	-16	5,853	-0.27%
2020/12/29	0	0.00	2	31.50	31.30	-2	5,781	-0.03%
2020/12/25	2	30.70	0	0.00	30.55	2	5,630	0.04%
2020/12/24	2	30.50	8	30.35	30.30	-6	5,600	-0.11%
2020/12/23	0	0.00	1	30.15	30.30	-1	5,603	-0.02%
2020/12/22	3	30.63	1	30.70	30.05	2	5,630	0.04%
2020/12/21	3	30.92	0	0.00	30.70	3	5,620	0.05%
2020/12/18	7	31.39	5	32.25	31.35	2	5,590	0.04%
2020/12/11	0	0.00	5	30.95	30.90	-5	5,397	-0.09%
2020/12/10	5	31.60	0	0.00	31.60	5	5,361	0.09%
2020/12/08	80	32.49	86	32.03	31.80	-6	5,085	-0.12%
2020/12/07	1	31.55	2	31.53	31.70	-1	5,005	-0.02%
2020/12/04	7	31.84	0	0.00	31.30	7	4,944	0.14%
2020/12/03	1	32.30	7	32.18	32.05	-6	4,829	-0.12%
2020/12/02	5	31.30	1	31.50	31.50	4	4,736	0.08%
2020/12/01	1	31.30	3.1	31.45	31.30	-2.1	4,723	-0.04%
2020/11/30	0	0.00	1	31.40	31.30	-1	4,715	-0.02%
2020/11/27	1	30.95	1	30.95	31.00	0	4,718	0.00%
2020/11/26	1	30.75	0	0.00	30.95	1	4,708	0.02%
2020/11/25	3	30.77	7	31.04	30.60	-4	4,826	-0.08%
2020/11/24	0	0.00	0.1	30.30	30.10	-0.1	4,702	0.00%
2020/11/23	5	30.30	3	30.38	30.25	2	4,833	0.04%
2020/11/20	4	30.36	15	30.62	30.45	-11	4,811	-0.23%
2020/11/19	1	29.55	0	0.00	29.50	1	4,603	0.02%
2020/11/18	2	29.43	0	0.00	29.40	2	4,566	0.04%
2020/11/16	0	0.00	5	28.85	28.55	-5	4,604	-0.11%
2020/11/13	1	28.60	0	0.00	28.60	1	4,612	0.02%
2020/11/10	0	0.00	22	29.13	29.30	-22	4,643	-0.47%
2020/11/09	1	28.60	0	0.00	28.60	1	4,601	0.02%
2020/11/03	1	28.60	0	0.00	28.65	1	4,771	0.02%
2020/10/30	0	0.00	1	28.70	28.70	-1	4,970	-0.02%
2020/10/22	0	0.00	10	28.75	28.70	-10	5,302	-0.19%
2020/10/20	0	0.00	10	28.75	28.70	-10	5,507	-0.18%
2020/10/16	1	28.70	0	0.00	28.60	1	5,630	0.02%
2020/10/13	0	0.00	2	29.30	29.15	-2	5,862	-0.03%
2020/10/08	0	0.00	6	29.60	29.20	-6	6,003	-0.10%
2020/09/29	0	0.00	0.1	28.90	28.60	-0.1	6,436	0.00%
2020/09/23	5	29.35	5	29.40	29.30	0	6,911	0.00%
2020/09/18	2	30.25	0	0.00	30.10	2	7,613	0.03%
2020/09/17	5	30.25	0	0.00	30.25	5	7,653	0.07%
2020/09/15	0.1	30.70	5	31.05	30.70	-5	7,687	-0.06%
2020/09/11	5	30.45	0	0.00	30.25	5	8,004	0.06%
2020/09/02	0	0.00	1	31.25	30.80	-1	8,260	-0.01%
2020/08/31	0	0.00	7	30.79	30.10	-7	8,182	-0.09%
2020/08/28	0	0.00	1	29.90	30.00	-1	8,058	-0.01%
2020/08/27	3	30.35	2	29.90	29.80	1	8,063	0.01%
2020/08/21	0	0.00	1	28.75	28.80	-1	8,070	-0.01%
2020/08/18	5	29.85	0	0.00	29.75	5	8,281	0.06%
2020/08/14	0	0.00	6	30.20	30.00	-6	8,261	-0.07%
2020/08/12	6	29.85	0	0.00	29.75	6	8,262	0.07%
2020/08/07	0	0.00	1	30.30	30.10	-1	8,296	-0.01%
2020/08/05	5	30.47	0	0.00	30.25	5	8,120	0.06%
2020/08/04	0	0.00	5	30.40	30.35	-5	8,116	-0.06%
2020/07/31	0	0.00	20	29.72	29.90	-20	8,109	-0.25%
2020/07/29	1	29.35	0	0.00	29.50	1	8,105	0.01%
2020/07/28	6	29.66	0	0.00	28.95	6	8,104	0.07%
2020/07/24	1	30.90	0	0.00	30.75	1	7,968	0.01%
2020/07/23	2	31.35	2	31.25	30.90	0	7,898	0.00%
2020/07/21	2	31.45	0	0.00	31.20	2	7,864	0.03%
2020/07/20	1	30.95	0	0.00	31.50	1	7,808	0.01%
2020/07/16	0	0.00	1	31.60	31.15	-1	7,761	-0.01%
2020/07/15	2	31.10	0	0.00	30.70	2	7,708	0.03%
2020/07/13	2	32.00	0	0.00	31.80	2	7,782	0.03%
2020/07/10	7	31.86	2	32.95	31.30	5	7,843	0.06%
2020/07/08	1	33.85	2	33.33	33.45	-1	7,696	-0.01%
2020/07/07	3	33.12	0	0.00	32.95	3	7,652	0.04%
2020/07/06	0	0.00	3	33.17	33.10	-3	7,565	-0.04%
2020/07/02	2	33.05	0	0.00	32.50	2	7,536	0.03%
2020/07/01	7	33.10	2	32.35	32.35	5	7,466	0.07%
2020/06/30	5	32.05	8	31.38	33.15	-3	7,086	-0.04%
2020/06/29	3	30.27	0	0.00	30.15	3	6,816	0.04%
2020/06/17	2	31.00	0	0.00	30.75	2	6,739	0.03%
2020/06/15	1	30.40	0	0.00	29.70	1	7,172	0.01%
2020/06/08	0	0.00	1	30.40	30.45	-1	7,598	-0.01%
2020/06/05	0	0.00	2	30.25	30.15	-2	7,587	-0.03%
2020/06/04	1	30.15	0	0.00	30.20	1	7,633	0.01%
2020/06/02	8	30.55	8	30.30	30.00	0	7,759	0.00%
2020/05/28	1	29.70	7	30.23	29.60	-6	8,077	-0.07%
2020/05/27	5	31.00	0	0.00	30.70	5	8,086	0.06%
2020/05/26	3	30.20	2	30.00	30.00	1	8,123	0.01%
2020/05/25	0	0.00	1	29.10	29.50	-1	8,136	-0.01%
2020/05/20	2	29.10	2	28.80	28.70	0	8,128	0.00%
2020/05/14	1	28.40	0	0.00	28.20	1	8,040	0.01%
2020/05/13	1	29.15	0	0.00	29.15	1	7,992	0.01%
2020/05/11	0	29.00	0	0.00	28.90	0	7,968	0.00%
2020/05/07	0	0.00	160	29.10	29.10	-160	7,925	-2.02%	大賣/鉅額交易
2020/05/06	0	0.00	6	29.95	29.70	-6	7,842	-0.08%
2020/05/04	0	0.00	40	29.20	29.25	-40	7,814	-0.51%
2020/04/29	0	0.00	1	30.05	29.85	-1	7,858	-0.01%
2020/04/28	1	30.20	41	29.93	29.95	-40	7,869	-0.51%
2020/04/27	3	30.00	0	0.00	30.00	3	7,955	0.04%
2020/04/21	0.1	29.00	0	0.00	28.80	0.1	7,852	0.00%
2020/04/17	5	31.20	0	0.00	30.05	5	7,769	0.06%
2020/04/16	1	31.20	0	0.00	31.20	1	7,613	0.01%
2020/04/15	1	32.00	1	31.30	31.20	0	7,598	0.00%
2020/04/14	0	30.90	20	30.70	30.60	-20	7,525	-0.27%
2020/04/13	0	30.60	30	30.60	30.60	-30	7,578	-0.40%
2020/04/10	0	0.00	5	29.60	30.40	-5	7,528	-0.07%
2020/04/09	0	0.00	1	30.10	29.70	-1	7,544	-0.01%
2020/04/08	6	30.21	0	0.00	30.35	6	7,478	0.08%
2020/04/07	50	29.30	10	29.37	29.25	40	7,348	0.54%
2020/04/06	8	29.55	0	0.00	29.35	8	7,284	0.11%
2020/04/01	1	28.80	1	28.65	28.90	0	7,353	0.00%
2020/03/31	1	29.05	3	28.58	28.40	-2	7,422	-0.03%
2020/03/30	4	27.86	14	28.09	28.30	-10	7,425	-0.13%
2020/03/24	0	0.00	13	28.48	28.40	-13	8,194	-0.16%
2020/03/23	3	27.50	0	0.00	27.70	3	8,536	0.04%
2020/03/20	40	29.60	3	30.08	29.45	37	8,940	0.41%
2020/03/19	34	27.56	0	0.00	28.40	34	9,253	0.37%
2020/03/18	60	28.18	0	0.00	26.95	60	8,872	0.68%
2020/03/17	40	27.00	0	0.00	26.95	40	9,000	0.44%
2020/03/16	6	28.42	100	27.00	27.00	-94	8,874	-1.06%
2020/03/13	0	0.00	105	29.01	29.75	-105	8,709	-1.21%	大賣/鉅額交易
2020/03/12	0	0.00	3	34.10	32.10	-3	8,506	-0.04%
2020/03/10	0	0.00	1	35.50	35.80	-1	8,328	-0.01%
2020/03/09	1	35.85	2	37.00	35.60	-1	8,248	-0.01%
2020/03/05	20	37.15	1	38.00	36.90	19	8,060	0.24%
2020/03/04	1	37.55	1	37.60	37.65	0	7,951	0.00%
2020/03/03	7	37.94	1	38.15	37.45	6	7,867	0.08%
2020/02/27	60	36.09	5	35.50	35.00	55	7,547	0.73%
2020/02/24	20	35.10	0	0.00	34.90	20	7,183	0.28%
2020/02/19	22	34.70	0	0.00	34.70	22	7,049	0.31%
2020/02/11	1	33.80	0	0.00	34.00	1	7,123	0.01%
2020/02/10	2	32.60	0	0.00	33.05	2	7,237	0.03%
2020/02/07	1	33.50	0	0.00	33.35	1	7,243	0.01%
2020/02/06	0	0.00	1	34.20	34.20	-1	7,237	-0.01%
2020/02/03	5	31.50	5	32.55	33.00	0	7,249	0.00%
2020/01/31	1	34.85	0	0.00	34.25	1	7,189	0.01%
2020/01/30	1	35.05	0	0.00	34.20	1	7,193	0.01%
2020/01/07	0	0.00	1	38.20	37.00	-1	7,476	-0.01%
2020/01/06	0	38.30	30	38.15	38.20	-30	7,443	-0.40%
2020/01/03	1	38.40	0	0.00	38.15	1	7,509	0.01%
2020/01/02	0	0.00	2	38.40	38.35	-2	7,550	-0.03%
2019/12/31	0	0.00	1	38.50	38.45	-1	7,597	-0.01%
2019/12/27	5	38.95	25	38.97	38.50	-20	7,650	-0.26%
2019/12/26	5	38.40	0	0.00	38.40	5	7,510	0.07%
2019/12/25	2	38.98	1	39.20	38.90	1	7,446	0.01%
2019/12/23	0	0.00	2	40.28	39.20	-2	7,343	-0.03%
2019/12/20	51	39.12	1	39.00	39.00	50	6,899	0.72%
2019/12/19	30	37.95	70	38.47	38.50	-40	6,622	-0.60%
2019/12/18	71	38.55	3	38.90	38.10	68	6,490	1.05%
2019/12/17	7	38.65	0	0.00	38.00	7	6,134	0.11%
2019/12/16	5	37.37	9	37.62	39.10	-4	5,802	-0.07%
2019/12/10	0	0.00	11	35.50	35.45	-11	5,328	-0.21%
2019/12/04	0	0.00	2	35.10	35.15	-2	5,506	-0.04%
2019/11/22	0	0.00	20	35.05	34.85	-20	5,519	-0.36%
2019/11/21	2	34.70	4	34.60	34.75	-2	5,528	-0.04%
2019/11/14	1	34.30	0	0.00	34.35	1	5,518	0.02%
2019/11/13	1	34.80	0	0.00	34.95	1	5,520	0.02%
2019/11/11	1	35.00	0	0.00	34.65	1	5,626	0.02%
2019/11/08	2	35.90	0	0.00	35.75	2	5,640	0.04%
2019/11/07	0	0.00	120	35.90	36.10	-120	5,692	-2.11%	大賣/鉅額交易
2019/11/05	20	37.85	0	0.00	37.50	20	5,984	0.33%
2019/11/01	1	37.00	0	0.00	37.30	1	6,039	0.02%
2019/10/31	3	36.83	0.2	37.05	36.80	2.8	6,132	0.05%
2019/10/29	2	37.75	1	38.05	37.50	1	6,135	0.02%
2019/10/28	1	37.90	8	37.95	37.90	-7	6,209	-0.11%
2019/10/25	0	0.00	1	38.65	38.75	-1	6,201	-0.02%
2019/10/23	11	38.61	2	38.85	38.50	9	6,182	0.15%
2019/10/18	0	0.00	1	38.35	37.90	-1	6,115	-0.02%
2019/10/17	0	0.00	4	38.10	38.10	-4	6,146	-0.07%
2019/10/15	0	0.00	14	38.60	37.95	-14	6,533	-0.21%
2019/10/14	1	38.35	0	0.00	38.25	1	6,572	0.02%
2019/10/09	0	0.00	2	38.20	37.70	-2	6,532	-0.03%
2019/10/07	32	37.85	0.3	37.60	37.50	31.7	6,469	0.49%
2019/10/03	2	36.45	0	0.00	36.45	2	6,430	0.03%
2019/09/27	0	0.00	3	35.95	35.50	-3	6,765	-0.04%
2019/09/20	1	37.80	2	37.35	37.70	-1	6,702	-0.01%
2019/09/19	1	37.60	2	37.53	37.50	-1	6,640	-0.02%
2019/09/18	5	38.52	0	0.00	38.55	5	6,601	0.08%
2019/09/17	0	0.00	2	37.25	36.65	-2	6,243	-0.03%
2019/09/12	2	37.00	2	37.05	37.05	0	6,354	0.00%
2019/09/09	2	36.85	0	0.00	36.75	2	6,308	0.03%
2019/09/06	0	0.00	8	35.88	36.20	-8	6,293	-0.13%
2019/09/05	0	0.00	1	35.80	35.50	-1	6,436	-0.02%
2019/08/30	1	35.00	0	0.00	34.75	1	6,617	0.02%
2019/08/29	0	0.00	1	34.85	34.60	-1	6,662	-0.02%
2019/08/27	1	34.55	0	0.00	34.40	1	6,781	0.01%
2019/08/26	2	33.65	0	0.00	33.85	2	6,789	0.03%
2019/08/22	0	0.00	1	34.20	34.05	-1	6,845	-0.01%
2019/08/19	1	33.90	0	0.00	33.95	1	6,963	0.01%
2019/08/16	0	0.00	2	34.18	34.20	-2	6,984	-0.03%
2019/08/14	1	33.15	0	0.00	33.25	1	7,095	0.01%
2019/08/13	4	32.74	0	0.00	32.65	4	7,071	0.06%
2019/08/12	0	0.00	1	33.20	33.25	-1	7,124	-0.01%
2019/08/08	1	32.65	2	32.80	32.85	-1	7,143	-0.01%
2019/08/07	4	33.05	1	33.10	33.00	3	7,184	0.04%
2019/08/06	0	0.00	1	35.60	35.85	-1	7,017	-0.01%
2019/08/02	3	36.93	0	0.00	36.80	3	7,279	0.04%
2019/08/01	0	0.00	10	38.10	37.95	-10	7,349	-0.14%
2019/07/30	11	39.26	4	39.55	38.75	7	7,993	0.09%
2019/07/29	0	0.00	25	40.40	40.10	-25	7,996	-0.31%
2019/07/26	5	40.12	0	0.00	40.25	5	8,005	0.06%
2019/07/25	21	40.02	5	40.05	40.25	16	8,165	0.20%
2019/07/23	1	39.45	0	0.00	39.50	1	8,160	0.01%
2019/07/22	1	39.50	0	0.00	39.25	1	8,204	0.01%
2019/07/19	2	39.33	0	0.00	39.15	2	8,258	0.02%
2019/07/18	2	41.00	0	0.00	39.55	2	8,268	0.02%
2019/07/17	1	40.10	0	0.00	40.55	1	8,135	0.01%
2019/07/16	2	39.65	0	0.00	39.40	2	8,035	0.02%
2019/07/11	0	0.00	19	39.17	39.20	-19	8,562	-0.22%
2019/07/08	16	39.43	10	39.11	39.00	6	9,049	0.07%
2019/07/03	0	0.00	2	37.00	37.00	-2	10,571	-0.02%
2019/07/02	5	37.35	26	37.35	37.35	-21	10,901	-0.19%
2019/06/27	0	0.00	3	36.95	36.70	-3	11,501	-0.03%
2019/06/21	2.8	37.47	0	0.00	37.20	2.8	12,065	0.02%
2019/06/19	0	0.00	2	36.83	37.05	-2	12,635	-0.02%
2019/06/17	2	36.50	0	0.00	36.50	2	13,098	0.02%
2019/06/14	0	0.00	9	36.80	36.90	-9	13,916	-0.06%
2019/06/13	34	37.13	10	37.40	36.80	24	14,624	0.16%
2019/06/10	0	0.00	5	35.50	35.50	-5	14,813	-0.03%
2019/06/06	3	35.08	1	34.85	34.95	2	14,843	0.01%
2019/06/05	5	35.10	0	0.00	34.85	5	14,952	0.03%
2019/06/03	5	35.30	0	0.00	35.10	5	15,244	0.03%
2019/05/31	0	0.00	10	36.50	36.10	-10	15,195	-0.07%
2019/05/27	0	0.00	2	35.90	35.80	-2	15,658	-0.01%
2019/05/24	2	35.98	2	36.10	36.15	0	16,081	0.00%
2019/05/22	4	36.10	4	36.08	36.10	0	16,253	0.00%
2019/05/21	0	0.00	5	36.48	36.65	-5	16,356	-0.03%
2019/05/17	1	34.80	0	0.00	34.55	1	16,364	0.01%
2019/05/14	10	35.65	0	0.00	35.65	10	16,506	0.06%
2019/05/10	7	36.79	0	0.00	36.45	7	16,462	0.04%
2019/05/08	3	37.70	0	0.00	37.50	3	16,549	0.02%
2019/05/07	26	39.38	23	39.13	39.20	3	16,842	0.02%
2019/05/06	1	41.65	0	0.00	41.50	1	16,539	0.01%
2019/05/02	1	42.80	2	43.00	43.05	-1	16,608	-0.01%
2019/04/30	0	0.00	1	41.50	41.80	-1	16,598	-0.01%
2019/04/29	0	0.00	2	41.13	41.20	-2	16,873	-0.01%
2019/04/26	0	0.00	0.1	41.55	41.20	-0.1	16,896	0.00%
2019/04/25	0	0.00	1	42.00	42.00	-1	17,209	-0.01%
2019/04/24	2	43.18	5	42.86	42.45	-3	17,234	-0.02%
2019/04/22	0.1	43.20	0	0.00	43.15	0.1	17,522	0.00%
2019/04/19	9	42.40	1	42.70	42.70	8	17,712	0.05%
2019/04/18	3	43.53	13	43.13	42.15	-10	17,796	-0.06%
2019/04/17	8	45.14	5	44.97	44.30	3	17,877	0.02%
2019/04/16	3	44.37	5	43.90	44.50	-2	17,684	-0.01%
2019/04/15	2	43.80	0	0.00	43.90	2	17,630	0.01%
2019/04/12	0	0.00	9	43.83	43.75	-9	17,456	-0.05%
2019/04/11	2	43.20	1	42.90	43.00	1	17,228	0.01%
2019/04/10	36	44.45	20	44.78	44.25	16	16,912	0.09%
2019/04/09	1	42.05	1	41.85	42.00	0	15,995	0.00%
2019/04/08	10	42.00	10	41.30	40.90	0	15,740	0.00%
2019/04/03	1	40.55	1	40.45	40.45	0	15,536	0.00%
2019/04/02	14	41.05	2	40.80	40.80	12	15,407	0.08%
2019/04/01	15	40.17	0.3	40.25	40.15	14.7	15,066	0.10%
2019/03/29	12	40.27	18	40.01	39.95	-6	14,931	-0.04%
2019/03/28	24	39.58	12	39.40	39.55	12	14,844	0.08%
2019/03/27	19	40.33	18	39.89	39.85	1	14,968	0.01%
2019/03/26	6	39.41	1	39.35	39.20	5	14,863	0.03%
2019/03/25	19	39.43	23	39.23	38.85	-4	14,975	-0.03%
2019/03/22	55	41.00	52	40.87	40.60	3	14,881	0.02%
2019/03/21	26	40.34	20	40.10	40.10	6	14,527	0.04%
2019/03/20	38	40.56	44	40.12	40.35	-6	14,483	-0.04%
2019/03/19	63	41.75	41	41.52	39.55	22	14,288	0.15%
2019/03/18	31	38.93	23	39.72	41.15	8	13,620	0.06%
2019/03/15	26	37.57	26	37.20	37.45	0	13,140	0.00%
2019/03/14	0	0.00	4	36.73	36.80	-4	12,936	-0.03%
2019/03/12	15	36.45	15	36.18	36.00	0	13,193	0.00%
2019/03/08	1	35.85	0	0.00	36.00	1	13,536	0.01%
2019/03/07	41	36.03	36	35.63	35.60	5	14,841	0.03%
2019/03/06	1	37.40	0	0.00	37.25	1	15,111	0.01%
2019/03/05	0	0.00	1.1	37.56	37.50	-1.1	15,338	-0.01%
2019/03/04	1.1	37.76	3	37.10	37.90	-1.9	15,348	-0.01%
2019/02/27	2	36.85	0	0.00	36.80	2	15,395	0.01%
2019/02/26	13	37.74	2	38.10	37.45	11	15,447	0.07%
2019/02/25	38	38.59	31	37.90	38.00	7	15,655	0.04%
2019/02/21	11	36.55	12	36.84	36.55	-1	15,576	-0.01%
2019/02/20	2	37.15	5	37.21	37.00	-3	15,698	-0.02%
2019/02/19	2	36.40	0	0.00	36.55	2	15,945	0.01%
2019/02/18	4	35.60	0	0.00	35.90	4	16,167	0.02%
2019/02/15	1	35.50	0	0.00	35.35	1	16,495	0.01%
2019/02/13	20	36.30	20	36.55	36.20	0	17,620	0.00%
2019/02/12	2	37.25	2	37.25	37.10	0	17,598	0.00%
2019/02/11	0	0.00	5	36.87	36.80	-5	17,833	-0.03%
2019/01/30	4	36.55	0	0.00	36.55	4	17,875	0.02%
2019/01/29	5	37.05	55	37.85	37.00	-50	17,804	-0.28%
2019/01/28	101	37.54	55	37.41	37.95	46	17,508	0.26%	大買/
2019/01/25	10	34.95	5	35.05	34.80	5	17,053	0.03%
2019/01/24	2	34.55	8	34.46	34.45	-6	17,031	-0.04%
2019/01/23	1	34.65	2	34.68	34.50	-1	17,032	-0.01%
2019/01/21	22	34.28	26	34.64	34.10	-4	16,789	-0.02%
2019/01/17	37	32.77	30	32.63	32.85	7	16,516	0.04%
2019/01/16	0	0.00	13	34.02	34.05	-13	16,348	-0.08%
2019/01/15	5	33.90	0	0.00	33.80	5	16,294	0.03%
2019/01/14	11	34.10	0	0.00	33.60	11	16,235	0.07%
2019/01/11	8	33.73	0	0.00	33.60	8	15,993	0.05%
2019/01/09	1	36.10	8	36.98	35.35	-7	15,538	-0.05%
2019/01/07	1	37.10	0	0.00	36.70	1	15,272	0.01%
2019/01/03	10	36.75	11	36.19	36.10	-1	15,382	-0.01%
2019/01/02	1	36.10	0	0.00	36.10	1	15,459	0.01%
2018/12/28	0	0.00	2	35.65	35.35	-2	15,655	-0.01%
2018/12/27	1	36.80	1	36.50	36.50	0	15,552	0.00%
2018/12/26	0	0.00	5	37.25	36.20	-5	15,523	-0.03%
2018/12/25	4	35.90	0	0.00	36.05	4	15,419	0.03%
2018/12/24	5	36.10	0	0.00	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	5	36.30	0	0.00	36.30	5	15,495	0.03%
2018/12/20	0	0.00	11	35.81	35.90	-11	15,428	-0.07%
2018/12/19	5	38.20	1	38.35	38.15	4	15,382	0.03%
2018/12/18	12	39.28	1	38.80	38.80	11	15,267	0.07%
2018/12/17	1	37.80	2	38.68	37.75	-1	15,081	-0.01%
2018/12/14	12	38.95	10	39.15	38.65	2	14,964	0.01%
2018/12/13	1	38.75	1	38.55	38.90	0	14,878	0.00%
2018/12/12	3	39.57	2	39.48	39.45	1	14,731	0.01%
2018/12/10	3	39.73	7	39.83	39.50	-4	14,454	-0.03%
2018/12/07	1	43.75	4	43.04	42.80	-3	14,188	-0.02%
2018/12/06	3	43.10	5	45.42	42.55	-2	14,100	-0.01%
2018/12/05	13	46.25	16	46.53	46.45	-3	13,891	-0.02%
2018/12/03	30	46.22	24	46.28	47.25	6	13,881	0.04%
2018/11/30	8	47.06	2	47.18	45.55	6	13,493	0.04%
2018/11/29	19	47.58	26	48.46	47.00	-7	12,082	-0.06%
2018/11/28	2	44.95	1	44.10	45.30	1	11,511	0.01%
2018/11/27	4	42.34	1	41.80	43.15	3	11,258	0.03%
2018/11/26	12	42.65	20	41.68	41.40	-8	11,163	-0.07%
2018/11/23	11	43.14	0	0.00	41.90	11	10,973	0.10%
2018/11/22	0	0.00	3	44.60	42.60	-3	10,822	-0.03%
2018/11/21	7	42.82	7	42.89	43.00	0	10,409	0.00%
2018/11/20	17	43.00	18	42.54	42.80	-1	10,156	-0.01%
2018/11/19	2	41.95	0	0.00	41.85	2	9,861	0.02%
2018/11/16	33	44.89	35	43.85	43.00	-2	9,654	-0.02%
2018/11/15	6	43.04	0	0.00	42.90	6	9,436	0.06%
2018/11/14	3	44.10	6	43.83	43.00	-3	9,140	-0.03%
2018/11/13	9	43.62	10	45.28	44.55	-1	8,732	-0.01%
2018/11/12	11	40.43	15	41.43	42.35	-4	7,639	-0.05%
2018/11/09	4	39.50	0	0.00	38.50	4	7,419	0.05%
2018/11/08	8	38.74	1	38.45	39.10	7	7,418	0.09%
2018/11/07	0	0.00	1	37.15	37.15	-1	7,128	-0.01%
2018/11/06	0	0.00	3	35.25	33.80	-3	7,101	-0.04%
2018/11/05	1	34.65	1	35.20	34.85	0	7,288	0.00%
2018/11/02	0	0.00	1	35.60	35.70	-1	7,240	-0.01%
2018/10/31	2	33.25	2	32.95	33.60	0	7,146	0.00%
2018/10/30	0	0.00	19	32.64	32.70	-19	7,060	-0.27%
2018/10/29	34	31.80	31	31.72	31.70	3	6,981	0.04%
2018/10/26	3	32.30	3	31.57	31.15	0	6,938	0.00%
2018/10/25	13	31.94	0	0.00	31.70	13	6,878	0.19%
2018/10/24	3	34.23	3	34.77	33.40	0	6,787	0.00%
2018/10/23	0	0.00	10	33.10	33.00	-10	6,567	-0.15%
2018/10/22	0	0.00	1	32.90	33.80	-1	6,553	-0.02%
2018/10/19	10	32.25	5	30.80	32.20	5	6,460	0.08%
2018/10/17	10	31.33	10	31.18	31.10	0	6,306	0.00%
2018/10/16	3	31.78	0	0.00	31.85	3	6,232	0.05%
2018/10/15	24	32.24	25	32.42	32.10	-1	6,185	-0.02%
2018/10/12	1	30.75	0	0.00	31.10	1	6,113	0.02%
2018/10/11	43	30.70	41	31.24	30.40	2	6,168	0.03%
2018/10/09	9	33.83	8	33.96	33.75	1	5,982	0.02%
2018/10/08	2	35.10	2	36.18	35.50	0	5,802	0.00%
2018/10/05	5	37.14	10	37.00	38.40	-5	5,547	-0.09%
2018/10/04	1	39.10	0	0.00	39.05	1	5,427	0.02%
2018/10/03	5	39.53	0	0.00	38.90	5	5,353	0.09%
2018/10/02	1	39.60	0	0.00	39.50	1	5,297	0.02%
2018/10/01	0	0.00	4	40.00	39.90	-4	5,281	-0.08%
2018/09/28	0	0.00	7	41.32	40.60	-7	5,253	-0.13%
2018/09/27	3	42.07	6	42.05	42.20	-3	5,235	-0.06%
2018/09/26	99	43.36	100	43.17	43.05	-1	5,288	-0.02%
2018/09/25	4	40.28	2	40.10	40.35	2	5,267	0.04%
2018/09/17	3	39.18	8	39.39	39.30	-5	5,159	-0.10%
2018/09/14	3	40.00	0	0.00	40.10	3	5,128	0.06%
2018/09/13	11	39.28	10	39.30	39.30	1	5,096	0.02%
2018/09/12	1	38.60	1	38.55	39.30	0	5,099	0.00%
2018/09/11	65	38.73	65	38.05	38.80	0	5,147	0.00%
2018/09/10	91	38.41	91	39.36	37.20	0	5,086	0.00%
2018/09/07	155	40.32	155	40.91	39.90	0	5,012	0.00%	大買/大賣/
2018/09/05	9	43.68	9	43.64	43.45	0	4,887	0.00%
2018/09/04	49	44.26	49	43.80	44.35	0	4,910	0.00%
2018/09/03	16	44.14	16	44.29	43.45	0	4,930	0.00%
2018/08/31	74	44.60	74	43.75	44.60	0	4,955	0.00%
2018/08/30	100	44.15	100	44.37	44.10	0	4,956	0.00%
2018/08/28	5	44.40	5	44.25	44.40	0	5,106	0.00%
2018/08/27	70	44.07	70	44.01	44.10	0	5,144	0.00%
2018/08/24	131	43.57	131	43.65	43.55	0	5,162	0.00%	大買/大賣/
2018/08/23	130	44.13	130	43.71	44.15	0	5,221	0.00%	大買/大賣/
2018/08/22	99	44.33	101	45.01	44.35	-2	5,244	-0.04%	大賣/
2018/08/21	2	42.10	2	42.45	42.05	0	5,029	0.00%
2018/08/20	21	42.80	21	43.25	42.10	0	5,034	0.00%
2018/08/17	25	43.60	24	44.17	43.20	1	5,033	0.02%
2018/08/16	0	0.00	1	43.25	43.55	-1	5,097	-0.02%
2018/08/15	2	43.83	5	44.42	42.85	-3	5,021	-0.06%
2018/08/14	4	45.81	2	46.53	46.15	2	4,878	0.04%
2018/08/13	57	46.40	44	47.15	47.05	13	4,842	0.27%
2018/08/10	8	47.49	20	49.01	47.05	-12	4,764	-0.25%
2018/08/09	1	51.70	0	0.00	51.60	1	4,683	0.02%
2018/08/07	8	52.71	9	51.58	52.40	-1	4,823	-0.02%
2018/08/06	2	55.35	3	55.37	55.40	-1	4,710	-0.02%
2018/08/02	0	0.00	1	54.20	54.00	-1	4,757	-0.02%
2018/08/01	0	0.00	2	54.45	54.60	-2	4,796	-0.04%
2018/07/31	1	53.90	0	0.00	53.90	1	4,998	0.02%
2018/07/20	0	0.00	1	53.70	53.70	-1	5,622	-0.02%
2018/07/19	1	53.80	0	0.00	53.70	1	5,615	0.02%
2018/07/18	1	55.00	10	55.00	55.00	-9	5,598	-0.16%
2018/07/12	0	0.00	2	51.35	51.40	-2	5,501	-0.04%
2018/07/10	0	0.00	3	51.33	51.20	-3	5,642	-0.05%
2018/07/09	0	0.00	2	51.35	51.90	-2	5,687	-0.04%
2018/07/06	2	51.50	1	51.70	51.70	1	5,681	0.02%
2018/07/05	0	0.00	1	51.20	51.30	-1	5,724	-0.02%
2018/07/04	1	51.50	0	0.00	50.60	1	5,784	0.02%
2018/07/03	16	54.21	7	53.64	52.80	9	5,779	0.16%
2018/06/28	2	56.20	0	0.00	55.80	2	6,004	0.03%
2018/06/27	2	56.70	0	0.00	56.90	2	6,064	0.03%
2018/06/26	3	55.87	0	0.00	56.00	3	6,129	0.05%
2018/06/20	1	57.00	0	0.00	56.90	1	6,973	0.01%
2018/06/19	0	0.00	1	60.30	59.00	-1	7,225	-0.01%
2018/06/15	1	59.10	0	0.00	59.30	1	7,445	0.01%
2018/06/14	2	60.00	3	60.27	59.50	-1	7,359	-0.01%
2018/06/13	0	0.00	1	60.10	59.90	-1	7,333	-0.01%
2018/06/12	1	59.70	0	0.00	59.20	1	7,402	0.01%
2018/06/08	0	0.00	1	60.50	60.20	-1	7,373	-0.01%
2018/06/07	0	0.00	1	60.90	59.70	-1	7,417	-0.01%
2018/05/31	9	58.71	5	58.56	58.60	4	7,188	0.06%
2018/05/30	2	58.60	0	0.00	58.50	2	7,156	0.03%
2018/05/29	0	0.00	1.1	58.39	58.30	-1.1	7,114	-0.02%
2018/05/24	0	0.00	1	58.60	59.10	-1	7,129	-0.01%
2018/05/23	0	0.00	4	57.50	57.20	-4	7,063	-0.06%
2018/05/18	0	0.00	1	59.10	58.30	-1	7,084	-0.01%
2018/05/17	2	61.30	1	60.40	59.50	1	7,133	0.01%
2018/05/16	1	58.80	0	0.00	58.40	1	6,987	0.01%
2018/05/11	1	56.60	0	0.00	56.40	1	7,124	0.01%
2018/05/10	1	57.10	1	57.00	56.50	0	7,105	0.00%
2018/05/08	1	58.00	1	58.40	57.50	0	7,379	0.00%
2018/05/07	3	57.57	3	56.70	56.70	0	7,288	0.00%
2018/05/02	1	59.10	0	0.00	58.40	1	7,308	0.01%
2018/04/30	1	56.00	0	0.00	60.50	1	7,271	0.01%
2018/04/27	1	56.40	1	57.00	55.00	0	7,150	0.00%
2018/04/26	5	60.44	1	58.20	57.40	4	7,033	0.06%
2018/04/25	0	0.00	4	60.40	60.70	-4	6,981	-0.06%
2018/04/19	0	62.00	0	0.00	61.50	0	7,065	0.00%
2018/04/18	0	62.30	0	0.00	61.80	0	7,038	0.00%
2018/04/17	5	61.70	0	0.00	61.80	5	7,018	0.07%
2018/04/16	1	62.70	1	62.30	62.10	0	6,974	0.00%
2018/04/13	0	64.10	0	0.00	63.00	0	6,967	0.00%
2018/04/11	1	65.00	0	0.00	63.70	1	7,116	0.01%
2018/04/10	1	65.30	2	65.15	64.50	-1	7,222	-0.01%
2018/04/09	2	67.70	2	67.40	66.50	0	7,178	0.00%
2018/04/03	3	67.20	3	67.00	67.60	0	7,098	0.00%
2018/04/02	3	68.70	2	69.75	67.30	1	7,089	0.01%
2018/03/31	14	68.10	10	67.80	68.10	4	6,997	0.06%
2018/03/30	0	0.00	10	67.50	66.30	-10	6,861	-0.15%
2018/03/29	3	66.23	2	66.85	66.30	1	6,865	0.01%
2018/03/28	11	67.05	1	66.50	66.20	10	6,917	0.14%
2018/03/22	1	69.80	13	68.82	66.00	-12	6,790	-0.18%
2018/03/21	2	66.20	0	67.30	67.60	2	6,851	0.03%
2018/03/16	0	0.00	1	62.60	62.30	-1	6,897	-0.01%
2018/03/07	0	0.00	1	59.30	60.50	-1	6,847	-0.01%
2018/03/06	1	60.50	0	0.00	60.50	1	6,860	0.01%
2018/03/01	0	0.00	1	61.30	61.40	-1	6,871	-0.01%
2018/02/27	1	62.60	0	0.00	61.00	1	6,895	0.01%
2018/02/23	1	62.70	0	0.00	62.50	1	7,025	0.01%
2018/02/21	8	63.00	10	62.56	63.00	-2	7,023	-0.03%
2018/02/12	4	59.90	2	60.15	59.90	2	6,981	0.03%
2018/02/09	1	58.30	1	59.20	60.00	0	7,002	0.00%
2018/02/08	6	62.98	5	62.30	62.10	1	6,923	0.01%
2018/02/06	8	66.60	5	61.96	62.30	3	6,922	0.04%
2018/02/05	16	68.34	12	68.50	68.60	4	6,841	0.06%
2018/02/02	0	0.00	1	70.40	70.60	-1	6,869	-0.01%
2018/02/01	0	0.00	20	70.60	70.50	-20	6,928	-0.29%
2018/01/31	9	72.87	1	74.50	71.00	8	6,891	0.12%
2018/01/30	0	0.00	8	71.04	71.40	-8	6,613	-0.12%
2018/01/29	0	0.00	3	70.50	70.20	-3	6,547	-0.05%
2018/01/26	0	0.00	6	69.08	69.30	-6	6,519	-0.09%
2018/01/25	3	69.10	0	0.00	68.60	3	6,529	0.05%
2018/01/24	3	69.27	0	0.00	69.20	3	6,512	0.05%
2018/01/23	3.1	70.48	0	0.00	69.50	3.1	6,482	0.05%
2018/01/22	4	71.00	2	71.90	71.20	2	6,471	0.03%
2018/01/19	6	71.70	6	71.10	71.10	0	6,489	0.00%
2018/01/18	3	72.63	0	0.00	72.00	3	6,477	0.05%
2018/01/17	0	0.00	3	73.17	73.00	-3	6,488	-0.05%
2018/01/15	0	0.00	1	72.60	71.80	-1	6,461	-0.02%
2018/01/12	1	71.00	1	70.80	71.30	0	6,496	0.00%
2018/01/11	1	70.70	0.1	70.30	70.20	0.9	6,582	0.01%
2018/01/10	1	72.20	0	0.00	70.80	1	6,671	0.01%
2018/01/09	3	72.67	1	72.80	72.30	2	6,799	0.03%
2018/01/08	31	72.20	31	73.43	72.00	0	6,845	0.00%
2018/01/05	44	75.25	42	75.76	75.20	2	6,877	0.03%
2018/01/04	4	75.30	24	74.39	75.60	-20	6,877	-0.29%
2018/01/03	2	74.60	4	74.68	74.20	-2	6,916	-0.03%
2018/01/02	21	74.10	34	73.83	73.90	-13	6,985	-0.19%