宏達電 (2498)-日盛-桃園券商分點個股進出

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
42.65
漲跌
▼0.75
漲幅
-1.73%
成交量
2,399張
產業
上市通信網路類股
1089人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宏達電 (2498)籌碼相關－日盛-桃園券商分點個股進出

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

日盛-桃園券商分點個股進出
日盛-桃園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
2023/04/07	79.5	64.34	19	64.43	64.10	60.5	25,252	0.24%
2023/04/06	0	0.00	1.5	62.98	63.60	-1.5	24,885	-0.01%
2023/03/31	1	61.80	7	62.60	62.60	-6	24,950	-0.02%
2023/03/30	3	62.20	16	61.80	62.00	-13	25,029	-0.05%
2023/03/29	14	61.86	11	61.42	61.60	3	25,176	0.01%
2023/03/28	15	64.33	19	62.64	61.70	-4	25,355	-0.02%
2023/03/27	12	64.17	5	63.60	63.60	7	25,215	0.03%
2023/03/24	17	63.89	20	63.34	63.00	-3	25,157	-0.01%
2023/03/22	1	63.50	5	63.22	63.30	-4	25,290	-0.02%
2023/03/21	10	63.66	11	63.05	62.70	-1	25,422	0.00%
2023/03/20	1	62.40	1	62.90	63.20	0	25,545	0.00%
2023/03/17	2	61.95	4	61.93	62.20	-2	25,901	-0.01%
2023/03/16	6	61.93	18	61.35	61.10	-12	26,237	-0.05%
2023/03/15	4	63.28	6	63.70	63.00	-2	26,537	-0.01%
2023/03/14	23	62.69	25	62.98	62.50	-2	26,978	-0.01%
2023/03/13	13	61.60	16	61.36	62.60	-3	27,719	-0.01%
2023/03/10	15	62.64	6	62.40	62.60	9	28,235	0.03%
2023/03/09	29	64.93	39	65.23	64.40	-10	29,472	-0.03%
2023/03/08	4	63.60	4	63.80	63.40	0	29,774	0.00%
2023/03/07	6	65.08	12	65.04	64.90	-6	29,637	-0.02%
2023/03/06	12	64.33	12	64.84	64.80	0	29,643	0.00%
2023/03/03	5	65.14	8	64.04	63.60	-3	29,568	-0.01%
2023/03/02	6	64.77	1	64.80	64.80	5	29,462	0.02%
2023/03/01	26	66.78	1	66.10	66.10	25	29,189	0.09%
2023/02/24	23	66.70	12	66.40	65.40	11	28,773	0.04%
2023/02/23	14	66.66	17	66.88	66.70	-3	28,439	-0.01%
2023/02/22	36.1	65.15	45	64.83	64.60	-8.9	28,059	-0.03%
2023/02/21	18	67.74	15	67.17	66.70	3	27,948	0.01%
2023/02/20	4	66.63	5	66.64	66.90	-1	27,536	0.00%
2023/02/17	112	65.75	2	65.85	65.80	110	27,439	0.40%	大買/鉅額交易
2023/02/16	5.1	65.18	6	65.37	65.60	-1	27,622	0.00%
2023/02/15	5	63.58	4	64.20	64.50	1	27,729	0.00%
2023/02/14	1	66.10	3	65.73	65.50	-2	27,359	-0.01%
2023/02/13	21	65.78	8	65.73	65.20	13	27,496	0.05%
2023/02/10	15	66.61	20	66.23	65.50	-5	27,637	-0.02%
2023/02/09	23	66.93	21	66.69	67.70	2	27,428	0.01%
2023/02/08	26	66.27	12	66.36	66.30	14	27,527	0.05%
2023/02/07	14	66.70	11	66.38	66.10	3	27,519	0.01%
2023/02/06	12	67.15	7	68.06	68.70	5	27,040	0.02%
2023/02/03	26	67.82	53.3	66.83	65.10	-27.3	26,040	-0.10%
2023/02/02	0	0.00	34	66.81	66.90	-34	24,490	-0.14%
2023/02/01	20.1	60.95	23.4	60.90	60.90	-3.4	24,173	-0.01%
2023/01/31	1	60.80	3	60.53	60.80	-2	24,234	-0.01%
2023/01/30	0	0.00	5	59.16	59.50	-5	24,065	-0.02%
2023/01/17	0.1	57.50	2	57.40	57.20	-1.9	24,033	-0.01%
2023/01/16	20	57.30	19	57.26	57.20	1	24,166	0.00%
2023/01/13	6.1	58.42	11	58.74	57.30	-4.9	24,282	-0.02%
2023/01/12	18.1	59.58	20.5	59.90	59.50	-2.4	24,235	-0.01%
2023/01/11	8	59.28	29	59.12	59.00	-21	24,121	-0.09%
2023/01/10	10.3	58.88	10	58.93	58.80	0.3	24,312	0.00%
2023/01/09	3	59.23	1	59.00	58.70	2	24,559	0.01%
2023/01/06	6	58.83	3.2	58.83	58.50	2.8	24,854	0.01%
2023/01/05	19	59.62	18	60.32	58.70	1	25,296	0.00%
2023/01/04	15	58.63	17	59.02	58.80	-2	25,241	-0.01%
2023/01/03	1.1	57.44	9	57.29	58.10	-8	25,223	-0.03%
2022/12/30	6	56.60	10	56.62	55.70	-4	25,198	-0.02%
2022/12/29	14.1	55.50	14	55.64	55.70	0.1	25,355	0.00%
2022/12/28	45.1	56.62	41	56.18	55.70	4.1	25,989	0.02%
2022/12/27	15	56.47	21	56.69	57.10	-6	26,174	-0.02%
2022/12/26	16	55.70	17	56.05	55.70	-1	26,380	0.00%
2022/12/23	14	55.15	11	55.25	55.00	3	26,855	0.01%
2022/12/22	2	56.00	2	56.70	55.40	0	27,133	0.00%
2022/12/21	15	54.83	29	55.16	55.80	-14	27,737	-0.05%
2022/12/20	44	56.58	43	54.85	54.40	1	28,192	0.00%
2022/12/19	4	57.25	4	57.05	56.40	0	28,938	0.00%
2022/12/16	21	57.62	19	57.99	57.20	2	29,573	0.01%
2022/12/15	21	58.68	18	58.53	58.20	3	30,474	0.01%
2022/12/14	20	58.35	45	58.29	58.40	-25	31,185	-0.08%
2022/12/13	22	59.79	57	59.73	58.40	-35	31,538	-0.11%
2022/12/12	29	59.87	19	59.38	58.90	10	31,888	0.03%
2022/12/09	6	60.02	11	60.15	59.40	-5	31,984	-0.02%
2022/12/08	18	59.38	19	58.88	59.90	-1	31,994	0.00%
2022/12/07	12.1	59.07	13	59.70	58.00	-1	32,125	0.00%
2022/12/06	56	61.51	43	61.54	59.90	13	32,225	0.04%
2022/12/05	25	61.18	8	61.03	60.40	17	32,529	0.05%
2022/12/02	4	57.47	17	58.85	59.10	-13	31,931	-0.04%
2022/12/01	46	59.31	32	59.22	57.80	14	31,833	0.04%
2022/11/30	4	54.75	9.2	57.02	57.60	-5.2	31,310	-0.02%
2022/11/29	2	51.45	4	51.85	52.40	-2	31,608	-0.01%
2022/11/28	7	52.00	13	51.87	51.50	-6	33,714	-0.02%
2022/11/25	10	52.92	18	53.53	52.70	-8	34,360	-0.02%
2022/11/24	0	0.00	6	53.47	53.40	-6	35,383	-0.02%
2022/11/22	1	53.10	1	52.70	52.80	0	35,980	0.00%
2022/11/21	16	54.11	21	53.74	52.80	-5	37,064	-0.01%
2022/11/18	2	54.40	0	0.00	53.40	2	37,282	0.01%
2022/11/17	15	55.13	19	54.92	54.70	-4	38,061	-0.01%
2022/11/16	0	0.00	7	54.93	54.50	-7	38,499	-0.02%
2022/11/15	1	54.30	8	54.30	54.30	-7	38,967	-0.02%
2022/11/14	1	53.50	29	53.99	54.30	-28	39,829	-0.07%
2022/11/11	2	54.25	28	53.07	52.40	-26	40,889	-0.06%
2022/11/09	10	52.75	14	53.21	53.40	-4	42,307	-0.01%
2022/11/08	0	0.00	7	52.89	51.80	-7	43,100	-0.02%
2022/11/07	10	53.53	3	52.87	52.50	7	43,801	0.02%
2022/11/04	99	52.82	14	53.60	53.50	85	44,700	0.19%
2022/11/03	33	52.07	20.1	52.31	52.70	12.9	44,986	0.03%
2022/11/02	25	50.83	20	50.50	50.50	5	45,218	0.01%
2022/11/01	8	50.40	9	50.43	50.90	-1	46,009	0.00%
2022/10/31	29	49.35	61	49.91	50.50	-32	46,929	-0.07%
2022/10/28	1	48.45	0	0.00	48.30	1	48,686	0.00%
2022/10/27	6.1	49.00	35	48.79	50.30	-28.9	49,722	-0.06%
2022/10/26	10	48.50	12	49.54	48.40	-2	50,392	0.00%
2022/10/25	12	49.05	12	49.76	49.05	0	51,129	0.00%
2022/10/24	6	50.03	28	50.16	49.65	-22	52,478	-0.04%
2022/10/21	25	50.34	6	50.43	49.25	19	54,504	0.03%
2022/10/20	43	50.74	22	50.68	51.00	21	55,537	0.04%
2022/10/19	3	52.17	3	52.53	51.70	0	56,959	0.00%
2022/10/18	58	52.98	60	52.53	52.00	-2	58,860	0.00%
2022/10/17	1	52.50	4	50.85	52.50	-3	62,994	0.00%
2022/10/14	24	51.88	54	51.82	51.70	-30	65,525	-0.05%
2022/10/13	30	50.91	168	48.56	49.05	-138	66,365	-0.21%	大賣/鉅額交易
2022/10/12	29	51.27	31	51.96	53.00	-2	66,666	0.00%
2022/10/11	86	51.77	3	51.87	51.60	83	67,341	0.12%
2022/10/07	48	56.41	49	55.74	55.90	-1	67,859	0.00%
2022/10/06	1	55.10	18	55.93	56.50	-17	69,128	-0.02%
2022/10/05	61	56.66	59	57.16	55.00	2	70,843	0.00%
2022/10/04	27	55.76	71	56.02	55.90	-44	71,871	-0.06%
2022/10/03	3	54.20	2	54.70	54.30	1	72,857	0.00%
2022/09/30	159	51.77	30	53.22	54.80	129	75,063	0.17%	大買/鉅額交易
2022/09/29	38	53.26	46	53.41	53.30	-8	77,665	-0.01%
2022/09/28	21	53.56	9	52.66	52.00	12	81,115	0.01%
2022/09/27	15	55.81	21	56.04	56.60	-6	82,606	-0.01%
2022/09/26	63	57.36	43	57.21	56.00	20	83,725	0.02%
2022/09/23	59	61.07	13	61.21	60.80	46	84,788	0.05%
2022/09/22	41	64.09	44	64.18	62.70	-3	85,208	0.00%
2022/09/21	6	63.55	47	64.00	64.50	-41	85,680	-0.05%
2022/09/20	11	62.68	15	62.95	62.80	-4	87,623	0.00%
2022/09/19	19	62.27	4	61.90	61.30	15	87,693	0.02%
2022/09/16	22	61.30	21	61.49	61.20	1	87,845	0.00%
2022/09/15	11	61.70	5	63.00	61.30	6	88,657	0.01%
2022/09/14	4	61.85	10	60.92	62.60	-6	89,958	-0.01%
2022/09/13	11	63.39	31	63.37	62.20	-20	89,566	-0.02%
2022/09/12	101	63.44	112	63.87	63.30	-11	89,038	-0.01%	大買/大賣/
2022/09/08	33	60.88	21	60.88	60.80	12	88,042	0.01%
2022/09/07	15	60.34	8	60.74	60.40	7	87,776	0.01%
2022/09/06	60	61.46	18	60.49	60.10	42	87,085	0.05%
2022/09/05	60	64.25	43	63.80	63.40	17	86,076	0.02%
2022/09/02	12	62.03	123	63.15	63.90	-111	84,883	-0.13%	大賣/鉅額交易
2022/09/01	161	60.62	6	60.85	60.20	155	82,647	0.19%	大買/鉅額交易
2022/08/31	13	61.52	27	61.06	62.30	-14	81,807	-0.02%
2022/08/30	9	59.70	8	59.45	59.10	1	80,656	0.00%
2022/08/29	15	58.79	30	58.74	58.70	-15	80,251	-0.02%
2022/08/26	51	62.04	82	62.68	61.60	-31	79,833	-0.04%
2022/08/25	8	61.11	52	60.88	61.00	-44	78,831	-0.06%
2022/08/24	76	60.11	62	59.95	59.50	14	78,464	0.02%
2022/08/23	26	60.25	14	60.80	60.20	12	77,650	0.02%
2022/08/22	27	61.68	6	62.27	61.00	21	77,073	0.03%
2022/08/19	71	64.71	63	65.13	63.90	8	76,527	0.01%
2022/08/18	62	65.07	56	65.17	64.20	6	75,462	0.01%
2022/08/17	60	63.85	46	65.19	65.50	14	74,055	0.02%
2022/08/16	29	63.87	40	63.90	62.50	-11	72,978	-0.02%
2022/08/15	37	63.28	62	63.05	64.50	-25	72,200	-0.03%
2022/08/12	11	64.54	8	63.95	63.20	3	71,105	0.00%
2022/08/11	25	63.85	74	63.94	63.80	-49	70,103	-0.07%
2022/08/10	10	60.90	29	60.31	62.00	-19	69,002	-0.03%
2022/08/09	10	59.26	222	59.69	59.70	-212	68,156	-0.31%	大賣/鉅額交易
2022/08/08	11	58.89	23	59.32	60.40	-12	67,502	-0.02%
2022/08/05	41	59.54	76	59.90	62.00	-35	66,539	-0.05%
2022/08/04	111	60.42	66	58.50	58.30	45	65,593	0.07%	大買/
2022/08/03	41	64.93	52	64.84	63.30	-11	63,697	-0.02%
2022/08/02	57	64.64	51	64.35	64.30	6	62,596	0.01%
2022/08/01	45	65.56	52	65.91	65.80	-7	61,911	-0.01%
2022/07/29	58	65.83	66.1	65.93	65.10	-8.1	61,030	-0.01%
2022/07/28	66	66.38	57	66.77	65.40	9	59,645	0.02%
2022/07/27	37	63.09	41	63.86	64.70	-4	57,530	-0.01%
2022/07/26	95	66.46	91	65.29	64.20	4	56,412	0.01%
2022/07/25	21	65.24	35	65.84	66.60	-14	55,233	-0.03%
2022/07/22	143	67.06	95	67.14	64.70	48	53,167	0.09%	大買/
2022/07/21	117	62.45	102	64.20	65.60	15	48,899	0.03%	大買/大賣/
2022/07/20	20	60.32	109	59.58	59.70	-89	46,099	-0.19%	大賣/
2022/07/19	164	58.24	97	59.13	58.10	67	44,897	0.15%	大買/
2022/07/18	39	60.17	40	60.18	59.10	-1	44,100	0.00%
2022/07/15	119	59.81	99	60.36	58.90	20	42,995	0.05%	大買/
2022/07/14	142	59.79	193	59.57	60.70	-51	42,083	-0.12%	大買/大賣/
2022/07/13	115	60.04	118	60.66	58.40	-3	40,525	-0.01%	大買/大賣/
2022/07/12	140	58.26	138	58.96	57.60	2	38,521	0.01%	大買/大賣/
2022/07/11	91	60.88	104	60.26	60.90	-13	36,860	-0.04%	大賣/
2022/07/08	111	60.78	85	61.40	60.50	26	35,597	0.07%	大買/
2022/07/07	81	59.79	65	60.29	61.70	16	33,181	0.05%
2022/07/06	382	60.93	179	59.62	56.90	203	30,092	0.67%	大買/大賣/鉅額交易
2022/07/05	109	59.47	144	58.60	60.70	-35	26,355	-0.13%	大買/大賣/
2022/07/04	88	51.42	81.3	52.77	55.20	6.8	24,146	0.03%
2022/07/01	60	50.20	62	50.59	50.20	-2	22,541	-0.01%
2022/06/30	39	49.56	38	50.60	48.90	1	20,532	0.01%
2022/06/29	295	53.59	299.1	52.47	52.00	-4.1	19,418	-0.02%	大買/大賣/
2022/06/28	234	58.67	224	59.13	57.70	10	17,930	0.06%	大買/大賣/
2022/06/27	7	57.24	4	57.63	57.80	3	15,291	0.02%
2022/06/24	67	52.03	135	50.74	52.60	-68	14,754	-0.46%	大賣/
2022/06/23	263.1	48.94	138	48.94	47.90	125	14,113	0.89%	大買/大賣/鉅額交易
2022/06/22	83	47.51	93.1	48.04	49.70	-10	13,272	-0.08%
2022/06/21	2.1	42.85	44	44.98	46.30	-42	11,791	-0.36%
2022/06/20	20	42.64	18	44.59	42.10	2	11,763	0.02%
2022/06/17	26	44.04	28	44.88	44.00	-2	11,742	-0.02%
2022/06/16	42	45.36	42	47.03	45.05	0	11,870	0.00%
2022/06/15	15	45.55	15.2	46.30	45.75	-0.2	11,921	0.00%
2022/06/14	5.2	45.92	37	45.79	46.45	-31.8	12,146	-0.26%
2022/06/13	40	45.60	0	0.00	45.60	40	12,401	0.32%
2022/06/09	1	47.95	24	48.28	48.20	-23	12,786	-0.18%
2022/06/08	14	48.05	15	48.78	48.05	-1	13,083	-0.01%
2022/06/07	19	48.52	4	49.35	48.15	15	13,501	0.11%
2022/06/06	8	49.00	8	49.81	49.00	0	13,971	0.00%
2022/06/02	14	49.54	14	50.17	49.25	0	14,489	0.00%
2022/06/01	0	0.00	37.1	49.99	49.55	-37.1	14,792	-0.25%
2022/05/31	0.2	47.94	7	48.64	50.00	-6.8	15,290	-0.04%
2022/05/30	3	48.27	4	48.25	48.15	-1	16,732	-0.01%
2022/05/27	0	0.00	21	46.87	47.05	-21	17,646	-0.12%
2022/05/26	10	45.95	10	46.33	45.90	0	17,706	0.00%
2022/05/25	0	0.00	24	45.80	46.00	-24	18,054	-0.13%
2022/05/23	1	47.80	3.2	47.56	47.30	-2.2	18,733	-0.01%
2022/05/20	60.2	47.15	2	47.15	47.00	58.2	19,058	0.31%
2022/05/18	51	46.74	1.2	46.70	47.20	49.8	19,316	0.26%
2022/05/17	2.2	46.96	0	0.00	47.20	2.2	19,454	0.01%
2022/05/13	0	0.00	45.1	45.88	45.90	-45.1	19,998	-0.23%
2022/05/12	13	44.97	10	46.00	44.95	3	20,310	0.01%
2022/05/11	0	0.00	10	45.73	46.15	-10	20,437	-0.05%
2022/05/10	0	0.00	35	45.27	46.45	-35	20,644	-0.17%
2022/05/09	35.1	45.95	1	46.25	45.65	34.1	21,260	0.16%
2022/05/06	10.1	49.32	3	49.62	49.95	7.1	21,534	0.03%
2022/05/05	23	50.88	9	51.21	51.00	14	22,316	0.06%
2022/05/03	0	47.95	21	48.19	48.45	-21	23,723	-0.09%
2022/04/29	12	48.13	16	50.50	47.60	-4	24,171	-0.02%
2022/04/28	5	48.60	5	49.40	48.60	0	24,509	0.00%
2022/04/27	0	0.00	6	47.55	48.60	-6	24,884	-0.02%
2022/04/26	0	0.00	4	49.45	49.80	-4	25,059	-0.02%
2022/04/25	1	49.00	0	0.00	48.75	1	25,311	0.00%
2022/04/22	1	51.49	1	51.10	51.10	0	25,912	0.00%
2022/04/21	4	52.75	1	52.70	53.00	3	26,781	0.01%
2022/04/20	1	53.10	2	53.45	53.10	-1	27,371	0.00%
2022/04/19	0	0.00	1	53.90	53.20	-1	28,103	0.00%
2022/04/18	1	53.40	0	0.00	53.20	1	29,264	0.00%
2022/04/15	7	54.16	3	54.53	54.20	4	29,725	0.01%
2022/04/14	3	56.33	2	56.30	56.10	1	30,518	0.00%
2022/04/13	0	57.00	1	55.60	56.60	-1	31,079	0.00%
2022/04/12	1	54.30	2.1	54.21	54.00	-1.1	31,573	0.00%
2022/04/11	7	56.09	100	54.22	54.00	-93	32,647	-0.28%
2022/04/08	63	57.09	7	56.50	56.70	56	33,380	0.17%
2022/04/07	4	57.00	7	56.30	55.70	-3	33,765	-0.01%
2022/04/06	1.1	58.76	0	0.00	58.80	1.1	34,281	0.00%
2022/04/01	0	0.00	2	58.80	60.00	-2	35,009	-0.01%
2022/03/31	2	59.20	10	61.16	59.20	-8	35,554	-0.02%
2022/03/30	10	61.64	7.3	60.94	60.30	2.8	37,297	0.01%
2022/03/29	2	59.75	8.2	59.85	59.80	-6.2	38,605	-0.02%
2022/03/28	4	58.70	2	59.25	59.70	2	40,366	0.00%
2022/03/25	2.3	59.68	0	0.00	59.30	2.3	41,209	0.01%
2022/03/24	5	61.46	7	61.47	61.80	-2	42,122	0.00%
2022/03/23	1	59.70	4	59.93	59.70	-3	42,768	-0.01%
2022/03/22	4	58.55	3	59.03	59.30	1	43,683	0.00%
2022/03/21	6	59.26	3	60.53	58.50	3	44,434	0.01%
2022/03/18	1	58.00	4	58.90	58.50	-3	44,939	-0.01%
2022/03/17	0	0.00	4.1	58.28	58.60	-4.1	45,225	-0.01%
2022/03/16	2.1	56.51	32	56.37	56.20	-29.9	45,677	-0.07%
2022/03/15	0	0.00	4	56.05	55.60	-4	46,642	-0.01%
2022/03/14	2	58.20	0	0.00	57.70	2	47,603	0.00%
2022/03/11	20	57.32	17	58.05	57.80	3	49,421	0.01%
2022/03/10	6	57.97	16.1	58.11	58.10	-10.1	50,458	-0.02%
2022/03/09	4	56.13	13	57.67	56.10	-9	52,280	-0.02%
2022/03/08	9	58.59	4.1	58.50	56.80	4.9	53,122	0.01%
2022/03/07	24	61.58	27	60.70	60.10	-3	53,870	-0.01%
2022/03/04	75	64.18	508	64.33	64.30	-433	54,730	-0.79%	大賣/鉅額交易
2022/03/03	27	68.15	17	68.16	65.40	10	55,378	0.02%
2022/03/02	9	61.87	18	62.15	66.90	-9	55,289	-0.02%
2022/03/01	10	59.90	5.1	60.06	60.90	4.9	56,108	0.01%
2022/02/25	36	59.32	15	59.27	57.90	21	56,859	0.04%
2022/02/24	95.1	59.15	31	59.31	57.70	64.1	58,297	0.11%
2022/02/23	13	62.17	20	62.17	62.10	-7	58,653	-0.01%
2022/02/22	101.1	62.82	16.1	63.23	61.50	85	61,135	0.14%	大買/
2022/02/21	36	64.75	0	0.00	64.40	36	62,116	0.06%
2022/02/18	1	65.60	1	64.00	65.80	0	64,354	0.00%
2022/02/17	19	65.17	41	65.00	65.20	-22	66,364	-0.03%
2022/02/16	1.1	64.91	19	64.91	64.40	-18	69,945	-0.03%
2022/02/15	31	63.06	31	64.68	63.00	0	72,472	0.00%
2022/02/14	8.5	64.28	5	64.56	63.90	3.5	72,684	0.00%
2022/02/11	6	67.83	7	67.47	68.30	-1	72,541	0.00%
2022/02/10	55.5	68.04	70	68.01	67.70	-14.5	72,614	-0.02%
2022/02/09	16	68.48	22	68.30	67.90	-6	72,466	-0.01%
2022/02/08	14	65.95	1.3	66.81	66.90	12.7	71,804	0.02%
2022/02/07	11.3	63.86	19	62.74	67.00	-7.8	71,431	-0.01%
2022/01/26	14	63.74	14	63.91	63.80	0	70,997	0.00%
2022/01/25	104	64.21	23	64.64	62.60	81	70,780	0.11%	大買/
2022/01/24	93	67.32	6	67.95	67.00	87	70,115	0.12%
2022/01/21	22	68.38	19	68.61	69.10	3	69,798	0.00%
2022/01/20	3	69.07	3	69.07	69.20	0	69,315	0.00%
2022/01/19	1.1	68.65	6	69.28	69.90	-4.9	69,702	-0.01%
2022/01/18	12	70.52	18	70.41	70.50	-6	70,003	-0.01%
2022/01/17	26	70.52	22	71.06	70.60	4	72,127	0.01%
2022/01/14	55.1	67.70	21	68.13	69.00	34.1	75,490	0.05%
2022/01/13	45	71.23	22.1	71.29	71.00	23	76,728	0.03%
2022/01/12	19	72.32	20	72.80	72.00	-1	76,617	0.00%
2022/01/11	86	74.78	18	76.11	72.30	68	76,497	0.09%
2022/01/10	15.1	79.24	1.5	78.47	79.60	13.6	75,611	0.02%
2022/01/07	27	79.70	13.1	80.13	78.00	13.9	75,101	0.02%
2022/01/06	12	80.98	5	82.14	82.00	7	74,186	0.01%
2022/01/05	23	83.02	13	83.16	81.60	10	73,565	0.01%
2022/01/04	56	86.17	54	86.03	84.60	2	72,904	0.00%
2022/01/03	23	86.18	46	86.29	86.00	-23	71,769	-0.03%
2021/12/30	3.3	84.37	6.3	84.60	84.80	-3	70,921	0.00%
2021/12/29	8	83.91	20	83.86	85.80	-12	70,467	-0.02%
2021/12/28	64	84.14	50	84.05	83.00	14	69,792	0.02%
2021/12/27	30	86.35	21	85.96	85.60	9	69,030	0.01%
2021/12/24	99	87.95	99.1	86.83	86.40	-0.1	68,493	0.00%
2021/12/23	66	86.22	71	85.97	87.10	-5	66,633	-0.01%
2021/12/22	24.3	86.03	56.6	86.44	83.80	-32.3	65,222	-0.05%
2021/12/21	44	83.71	35	83.81	83.00	9	63,397	0.01%
2021/12/20	32	82.67	46.2	81.85	84.90	-14.2	62,609	-0.02%
2021/12/17	5	81.24	10.1	81.40	80.80	-5.1	61,374	-0.01%
2021/12/16	43.1	82.17	44.1	81.57	83.30	-1	60,439	0.00%
2021/12/15	32	77.85	43	77.72	80.10	-11	59,346	-0.02%
2021/12/14	58.1	76.67	41	76.89	75.70	17.1	58,582	0.03%
2021/12/13	24	81.02	27	80.55	80.10	-3	57,890	-0.01%
2021/12/10	53	81.17	46	81.10	80.70	7	57,413	0.01%
2021/12/09	82	82.72	97	82.35	81.30	-15	56,784	-0.03%
2021/12/08	58.6	84.71	48	83.98	81.30	10.6	55,622	0.02%
2021/12/07	105	86.79	78	86.49	84.00	27	54,330	0.05%	大買/
2021/12/06	55	85.35	59	84.92	86.10	-4	52,273	-0.01%
2021/12/03	57	83.50	63	84.83	85.20	-6	50,932	-0.01%
2021/12/02	34	83.03	26	81.84	80.20	8	48,676	0.02%
2021/12/01	24	80.16	29	80.20	83.40	-5	47,284	-0.01%
2021/11/30	49.1	80.46	60	80.51	77.50	-10.9	45,911	-0.02%
2021/11/29	34	75.46	53.1	75.15	78.00	-19.1	44,541	-0.04%
2021/11/26	39.2	77.35	17	78.19	77.80	22.2	43,241	0.05%
2021/11/25	73	82.25	70	82.58	81.00	3	41,666	0.01%
2021/11/24	33	79.58	33	79.56	79.40	0	39,840	0.00%
2021/11/23	48.1	80.05	132	80.59	78.40	-84	38,800	-0.22%	大賣/
2021/11/22	31	87.90	27	88.21	86.70	4	36,977	0.01%
2021/11/19	94.1	88.37	95	88.54	87.60	-0.9	35,950	0.00%
2021/11/18	78	86.76	59.1	86.69	86.10	19	33,342	0.06%
2021/11/17	96	85.17	76.1	84.65	87.50	19.9	31,980	0.06%
2021/11/16	105	86.76	72.1	86.34	82.10	32.9	29,613	0.11%	大買/
2021/11/15	225.1	94.58	81	93.13	90.90	144.1	27,416	0.53%	大買/鉅額交易
2021/11/12	48.1	87.28	53.2	89.41	90.90	-5	23,622	-0.02%
2021/11/11	14.2	84.18	4	88.75	82.70	10.2	20,738	0.05%
2021/11/10	2	87.30	20	84.44	89.60	-18	20,223	-0.09%
2021/11/09	25	80.13	3	82.57	81.50	22	19,998	0.11%
2021/11/08	0	0.00	2	75.50	77.00	-2	19,674	-0.01%
2021/11/05	2	67.35	0	0.00	70.00	2	19,478	0.01%
2021/11/04	2	68.70	31.1	71.06	67.00	-29.1	19,373	-0.15%
2021/11/03	46.1	67.57	11	65.48	71.20	35.1	19,313	0.18%
2021/11/02	5	70.60	50	71.87	68.20	-45	18,997	-0.24%
2021/11/01	31	68.64	14.1	71.62	72.10	16.9	18,681	0.09%
2021/10/29	1	65.60	9	63.40	65.60	-8	18,466	-0.04%
2021/10/28	12.1	59.44	21.1	58.64	59.70	-9	18,452	-0.05%
2021/10/27	38	60.93	16	60.58	60.00	22	18,184	0.12%
2021/10/26	30	58.16	11	57.47	58.30	19	17,528	0.11%
2021/10/25	104	53.46	114	52.41	53.00	-10	16,933	-0.06%	大買/大賣/
2021/10/22	80.6	51.85	96	51.93	52.50	-15.4	14,480	-0.11%
2021/10/21	123	47.53	29	47.65	48.25	94	10,349	0.91%	大買/
2021/10/20	28	42.21	39	43.27	43.90	-11	8,083	-0.14%
2021/10/19	73	40.67	18	39.99	39.95	55	7,487	0.73%
2021/10/18	0	0.00	2	38.18	38.40	-2	6,797	-0.03%
2021/10/04	1	34.20	0	0.00	33.95	1	6,662	0.02%
2021/10/01	2	36.03	0	0.00	34.90	2	6,716	0.03%
2021/09/30	1	36.65	0	0.00	36.80	1	6,735	0.01%
2021/09/29	12	36.85	1	36.75	36.65	11	6,833	0.16%
2021/09/28	1	38.40	2	38.58	38.35	-1	6,804	-0.01%
2021/09/27	8	38.67	8	38.86	37.85	0	6,787	0.00%
2021/09/24	0	0.00	0	37.15	37.10	0	6,714	0.00%
2021/09/22	1	36.20	0	0.00	36.15	1	6,928	0.01%
2021/09/17	2	38.25	4	37.66	37.40	-2	7,059	-0.03%
2021/09/16	10	37.82	11	37.89	38.40	-1	6,981	-0.01%
2021/09/14	0	0.00	5	37.19	36.90	-5	6,957	-0.07%
2021/09/13	8	36.08	8	35.98	37.85	0	6,938	0.00%
2021/09/09	3	34.85	0	34.60	34.60	3	7,102	0.04%
2021/09/07	0	0.00	2	35.25	34.70	-2	7,448	-0.03%
2021/09/06	1	35.30	0	0.00	35.30	1	7,824	0.01%
2021/09/02	2	36.00	0	0.00	35.55	2	8,282	0.02%
2021/08/27	0	0.00	3	35.15	35.15	-3	8,678	-0.03%
2021/08/26	0	0.00	7	35.86	35.15	-7	8,741	-0.08%
2021/08/23	0	0.00	3	35.40	35.50	-3	9,076	-0.03%
2021/08/19	5	35.35	0	0.00	34.65	5	9,207	0.05%
2021/08/18	1	35.45	0	0.00	36.10	1	9,247	0.01%
2021/08/16	2	36.15	0	36.40	36.40	2	9,332	0.02%
2021/08/12	1	38.10	1	38.10	37.70	0	9,542	0.00%
2021/08/11	12	38.50	0	0.00	37.80	12	9,679	0.12%
2021/08/10	3	38.93	0	0.00	38.90	3	9,767	0.03%
2021/08/09	1	39.30	10	39.00	38.60	-9	9,968	-0.09%
2021/08/06	2	42.10	5	40.35	40.35	-3	10,073	-0.03%
2021/08/05	0	0.00	6	41.88	41.90	-6	10,230	-0.06%
2021/08/04	3	41.85	11	41.70	41.55	-8	10,568	-0.08%
2021/08/03	2	40.63	4	40.85	41.45	-2	10,726	-0.02%
2021/08/02	1	39.95	11	39.72	39.95	-10	10,541	-0.09%
2021/07/30	10	39.04	0	39.00	39.25	10	10,549	0.09%
2021/07/29	0	0.00	1	36.40	37.90	-1	10,492	-0.01%
2021/07/28	0	36.00	0	0.00	35.35	0	10,650	0.00%
2021/07/27	1	37.20	0	0.00	36.75	1	11,139	0.01%
2021/07/26	1	38.05	2.1	37.86	38.00	-1.1	11,536	-0.01%
2021/07/23	0	0.00	0.2	37.55	37.20	-0.2	11,968	0.00%
2021/07/21	0	0.00	1	36.65	36.45	-1	12,772	-0.01%
2021/07/20	0	0.00	10	36.80	36.85	-10	13,624	-0.07%
2021/07/19	0.1	37.65	0	0.00	37.50	0.1	14,204	0.00%
2021/07/16	2	37.85	0	0.00	37.60	2	14,660	0.01%
2021/07/15	1	36.75	1	38.15	38.05	0	15,033	0.00%
2021/07/14	5	37.30	3	36.85	36.60	2	15,345	0.01%
2021/07/13	10	38.35	0	0.00	37.40	10	16,141	0.06%
2021/07/08	1	38.00	0	0.00	37.95	1	17,835	0.01%
2021/07/07	5	38.96	0	0.00	38.15	5	18,004	0.03%
2021/07/06	0	0.00	161	38.60	38.30	-161	18,135	-0.89%	大賣/鉅額交易
2021/07/01	63	38.65	0	0.00	38.45	63	18,302	0.34%
2021/06/29	1	39.55	6	40.19	39.20	-5	18,468	-0.03%
2021/06/28	11	41.85	0	0.00	41.05	11	18,540	0.06%
2021/06/24	0	0.00	0	40.95	40.85	0	18,544	0.00%
2021/06/23	0	0.00	23	40.79	40.80	-23	18,455	-0.12%
2021/06/22	5.2	39.51	1	40.40	39.50	4.2	18,352	0.02%
2021/06/21	0	0.00	1.1	40.58	40.35	-1.1	18,246	-0.01%
2021/06/18	5	39.96	1	41.44	39.95	4	18,080	0.02%
2021/06/17	5	40.60	1	40.20	40.60	4	17,986	0.02%
2021/06/16	8.1	40.26	1	41.30	40.10	7.1	17,926	0.04%
2021/06/15	2	41.28	16	40.95	41.95	-14	17,718	-0.08%
2021/06/11	11	39.60	13	39.11	40.00	-2	17,336	-0.01%
2021/06/10	0	0.00	4.2	37.55	38.15	-4.2	17,007	-0.02%
2021/06/09	9	37.26	5	38.00	37.20	4	16,904	0.02%
2021/06/07	1	35.15	2	35.63	35.85	-1	16,735	-0.01%
2021/06/04	2	36.80	0	0.00	36.65	2	16,664	0.01%
2021/06/02	6	36.54	2	37.43	36.40	4	16,689	0.02%
2021/06/01	12	37.61	2	37.25	37.25	10	16,592	0.06%
2021/05/31	1	36.75	11	36.68	37.05	-10	16,440	-0.06%
2021/05/28	14	36.48	0	0.00	36.40	14	16,429	0.09%
2021/05/26	21	35.75	0	0.00	35.75	21	16,338	0.13%
2021/05/25	0	0.00	31	35.38	35.50	-31	16,250	-0.19%
2021/05/24	1.1	35.18	7	35.19	35.25	-5.9	16,189	-0.04%
2021/05/21	5	34.65	0	0.00	34.65	5	16,131	0.03%
2021/05/20	27.1	34.64	1	35.45	33.70	26.1	16,144	0.16%
2021/05/19	10	33.60	73	33.64	34.25	-63	15,972	-0.39%
2021/05/18	48	33.25	4	33.94	34.25	44	15,837	0.28%
2021/05/17	20	33.12	32	33.23	32.10	-12	15,722	-0.08%
2021/05/14	11	35.24	21	35.24	34.50	-10	15,490	-0.06%
2021/05/13	4	35.74	1	36.25	35.05	3	15,242	0.02%
2021/05/12	46	37.08	55	38.02	36.25	-9	14,940	-0.06%
2021/05/11	17	37.67	11	38.25	38.00	6	14,462	0.04%
2021/05/10	20	41.10	0	0.00	40.55	20	14,152	0.14%
2021/05/07	0	0.00	8	40.68	40.50	-8	14,117	-0.06%
2021/05/06	2.2	39.65	0	40.00	39.65	2.1	13,953	0.02%
2021/05/05	11	40.16	2	39.75	39.45	9	13,762	0.07%
2021/05/04	30	41.30	1	40.25	40.60	29	13,491	0.21%
2021/05/03	24	42.36	15	42.86	42.15	9	12,947	0.07%
2021/04/29	46	43.26	14	42.90	41.60	32	12,558	0.25%
2021/04/28	9.1	44.40	20	44.70	43.10	-10.9	12,112	-0.09%
2021/04/27	24	42.99	43	43.07	43.15	-19	11,739	-0.16%
2021/04/26	130	44.58	71	44.39	44.70	59	11,342	0.52%	大買/
2021/04/23	18	39.11	15	41.01	41.80	3	10,462	0.03%
2021/04/22	4	39.85	13	38.20	38.00	-9	9,884	-0.09%
2021/04/21	24	41.19	32	40.92	40.60	-8	9,433	-0.08%
2021/04/20	15	39.07	22	38.97	39.95	-7	9,050	-0.08%
2021/04/19	55.1	41.02	22	40.34	40.10	33.1	8,710	0.38%
2021/04/16	13	38.05	38	38.04	39.45	-25	7,903	-0.32%
2021/04/15	10	35.82	5	34.62	35.90	5	7,040	0.07%
2021/04/14	12	33.58	11	32.74	32.65	1	6,352	0.02%
2021/04/13	0	33.60	1	33.35	33.10	-1	6,203	-0.02%
2021/04/12	1	32.65	5	31.88	32.80	-4	5,987	-0.07%
2021/04/09	0	0.00	1	31.60	31.50	-1	5,789	-0.02%
2021/04/07	28	31.50	57	31.72	31.45	-29	5,728	-0.51%
2021/04/01	30	31.15	2	31.28	31.20	28	5,507	0.51%
2021/03/31	1	30.90	6	31.02	30.85	-5	5,291	-0.09%
2021/03/29	3	29.65	9	29.84	29.70	-6	5,032	-0.12%
2021/03/25	0.1	28.90	0	0.00	28.90	0.1	4,959	0.00%
2021/03/24	0	0.00	1	29.25	29.05	-1	5,108	-0.02%
2021/03/16	7	28.95	0.1	28.85	28.80	6.9	5,284	0.13%
2021/03/15	1	28.55	15	28.60	28.70	-14	5,431	-0.26%
2021/03/11	0	0.00	10	29.00	29.00	-10	5,683	-0.18%
2021/03/08	26	28.08	0	0.00	28.10	26	6,033	0.43%
2021/02/24	4	29.00	0	0.00	28.75	4	6,335	0.06%
2021/02/22	0	0.00	4.1	28.92	29.35	-4.1	6,546	-0.06%
2021/02/19	1	28.40	4	28.40	28.30	-3	6,546	-0.05%
2021/02/17	0.1	28.45	7	28.51	28.55	-6.9	6,536	-0.11%
2021/02/04	3	28.18	0	0.00	28.15	3	6,480	0.05%
2021/02/02	1	28.20	0	0.00	28.30	1	6,595	0.02%
2021/02/01	4	28.00	0	0.00	28.00	4	6,638	0.06%
2021/01/28	0	0.00	0.3	28.00	28.00	-0.3	6,538	0.00%
2021/01/27	1	28.20	0	0.00	28.20	1	6,506	0.02%
2021/01/25	1	28.20	1	27.90	28.25	0	6,474	0.00%
2021/01/22	2	27.90	3	27.90	27.85	-1	6,458	-0.02%
2021/01/20	1	27.90	0	0.00	28.30	1	6,375	0.02%
2021/01/19	0	0.00	1	29.55	29.15	-1	6,314	-0.02%
2021/01/18	1	29.25	0	0.00	29.40	1	6,285	0.02%
2021/01/15	1	29.95	0	0.00	29.80	1	6,253	0.02%
2021/01/14	1	30.15	1	30.30	30.10	0	6,205	0.00%
2021/01/13	0	0.00	1	29.60	29.75	-1	6,175	-0.02%
2021/01/12	2	29.50	1	29.40	29.40	1	6,141	0.02%
2021/01/08	0	0.00	1	29.60	29.55	-1	6,060	-0.02%
2021/01/07	5	30.01	0	0.00	29.95	5	5,996	0.08%
2021/01/05	1	30.75	0	0.00	30.85	1	5,853	0.02%
2021/01/04	1	30.65	3	31.20	31.40	-2	5,805	-0.03%
2020/12/30	2	31.15	0	0.00	31.25	2	5,816	0.03%
2020/12/28	0	0.00	1	30.90	31.20	-1	5,705	-0.02%
2020/12/23	1	30.00	0	0.00	30.30	1	5,603	0.02%
2020/12/21	0	0.00	1	30.70	30.70	-1	5,620	-0.02%
2020/12/18	0	0.00	3	31.95	31.35	-3	5,590	-0.05%
2020/12/17	0	0.00	0	31.10	31.20	0	5,477	0.00%
2020/12/16	1	31.05	1	31.10	31.25	0	5,463	0.00%
2020/12/14	0	0.00	0	31.60	31.45	0	5,418	0.00%
2020/12/11	1	31.40	0	0.00	30.90	1	5,397	0.02%
2020/12/10	1	32.45	5	32.45	31.60	-4	5,361	-0.07%
2020/12/09	2	32.42	0	0.00	32.45	2	5,222	0.04%
2020/12/08	1	31.85	2	32.13	31.80	-1	5,085	-0.02%
2020/12/07	5	31.70	1	31.65	31.70	4	5,005	0.08%
2020/12/04	3	31.63	70	31.33	31.30	-67	4,944	-1.35%
2020/12/03	7	32.61	8	31.99	32.05	-1	4,829	-0.02%
2020/12/02	0	0.00	23	31.52	31.50	-23	4,736	-0.49%
2020/12/01	4	31.43	1	31.40	31.30	3	4,723	0.06%
2020/11/30	0	0.00	8	31.17	31.30	-8	4,715	-0.17%
2020/11/27	1	30.95	1	31.05	31.00	0	4,718	0.00%
2020/11/26	3	30.78	5	30.70	30.95	-2	4,708	-0.04%
2020/11/25	3	30.97	1.7	30.86	30.60	1.4	4,826	0.03%
2020/11/24	1	30.25	0	0.00	30.10	1	4,702	0.02%
2020/11/23	6	30.36	7	30.36	30.25	-1	4,833	-0.02%
2020/11/20	2	30.40	1	30.10	30.45	1	4,811	0.02%
2020/11/19	20	29.65	0	0.00	29.50	20	4,603	0.43%
2020/11/18	51	29.16	0	0.00	29.40	51	4,566	1.12%
2020/11/16	0	0.00	10	28.80	28.55	-10	4,604	-0.22%
2020/11/11	0	0.00	0.2	29.05	29.15	-0.2	4,650	0.00%
2020/11/04	0	0.00	2	28.70	28.65	-2	4,656	-0.04%
2020/11/02	0	0.00	2.1	28.46	28.40	-2.1	4,922	-0.04%
2020/10/27	0	0.00	1	29.25	29.25	-1	5,119	-0.02%
2020/10/26	0	0.00	0	28.90	28.90	0	5,106	0.00%
2020/10/16	1	28.90	0	0.00	28.60	1	5,630	0.02%
2020/10/15	3	29.15	0	0.00	29.00	3	5,689	0.05%
2020/10/08	1	29.35	1	29.40	29.20	0	6,003	0.00%
2020/10/07	1	29.45	0	0.00	29.50	1	6,051	0.02%
2020/10/06	0	0.00	1	29.05	29.00	-1	6,028	-0.02%
2020/10/05	0	0.00	0.2	29.10	28.90	-0.2	6,176	0.00%
2020/09/24	1	28.85	0	0.00	28.35	1	6,839	0.01%
2020/09/22	10	30.00	1	30.10	29.60	9	7,288	0.12%
2020/09/21	0	0.00	12	30.27	30.15	-12	7,600	-0.16%
2020/09/17	13	30.38	0	0.00	30.25	13	7,653	0.17%
2020/09/16	3	30.52	0	0.00	30.50	3	7,675	0.04%
2020/09/15	10	30.95	5	30.97	30.70	5	7,687	0.07%
2020/09/14	3	30.33	0	0.00	30.45	3	7,913	0.04%
2020/09/11	2	30.20	0	0.00	30.25	2	8,004	0.02%
2020/09/09	0	0.00	2	31.10	31.00	-2	8,241	-0.02%
2020/09/08	3	30.48	2	31.00	30.45	1	8,310	0.01%
2020/09/07	0	0.00	14	31.56	31.00	-14	8,379	-0.17%
2020/09/01	16	30.30	0	0.00	30.45	16	8,207	0.19%
2020/08/31	0	0.00	33	30.80	30.10	-33	8,182	-0.40%
2020/08/28	0	0.00	1	29.85	30.00	-1	8,058	-0.01%
2020/08/27	0	0.00	0	30.10	29.80	0	8,063	0.00%
2020/08/25	4	29.08	0	29.20	28.95	4	7,929	0.05%
2020/08/21	1	28.80	0	29.05	28.80	1	8,070	0.01%
2020/08/20	3.2	28.19	0	0.00	28.10	3.2	8,171	0.04%
2020/08/18	1	29.85	10	29.90	29.75	-9	8,281	-0.11%
2020/08/17	2	30.05	0	0.00	30.20	2	8,289	0.02%
2020/08/13	9	29.70	1	29.90	29.45	8	8,271	0.10%
2020/08/12	10	29.85	0	0.00	29.75	10	8,262	0.12%
2020/08/07	1	30.05	0	0.00	30.10	1	8,296	0.01%
2020/08/06	10	30.65	2	31.28	31.05	8	8,239	0.10%
2020/08/05	6.1	30.43	10	30.25	30.25	-3.9	8,120	-0.05%
2020/08/04	26	30.45	10	30.35	30.35	16	8,116	0.20%
2020/08/03	0	0.00	21	30.00	29.85	-21	8,021	-0.26%
2020/07/31	20	29.85	20	29.80	29.90	0	8,109	0.00%
2020/07/29	2	29.35	0	0.00	29.50	2	8,105	0.02%
2020/07/28	11	29.16	0	0.00	28.95	11	8,104	0.14%
2020/07/27	12.1	30.20	0	0.00	30.05	12.1	8,020	0.15%
2020/07/24	1	30.90	22	31.55	30.75	-21	7,968	-0.26%
2020/07/23	11	30.86	0	0.00	30.90	11	7,898	0.14%
2020/07/21	1	31.40	0	0.00	31.20	1	7,864	0.01%
2020/07/20	5	31.65	5	31.40	31.50	0	7,808	0.00%
2020/07/17	14	30.57	2	31.05	31.00	12	7,761	0.15%
2020/07/16	13	31.22	0	0.00	31.15	13	7,761	0.17%
2020/07/15	0	0.00	1	31.10	30.70	-1	7,708	-0.01%
2020/07/14	1	31.00	0	0.00	31.00	1	7,806	0.01%
2020/07/10	1	31.85	15	32.20	31.30	-14	7,843	-0.18%
2020/07/09	2	32.98	0	0.00	32.90	2	7,741	0.03%
2020/07/08	28	33.75	28	33.38	33.45	0	7,696	0.00%
2020/07/07	29	33.84	23	33.03	32.95	6	7,652	0.08%
2020/07/06	2	33.05	3	33.50	33.10	-1	7,565	-0.01%
2020/07/03	2	32.65	4	32.58	32.40	-2	7,551	-0.03%
2020/07/02	2	32.58	4	32.54	32.50	-2	7,536	-0.03%
2020/07/01	16	33.09	3	32.93	32.35	13	7,466	0.17%
2020/06/30	4	32.96	3.6	32.01	33.15	0.4	7,086	0.01%
2020/06/24	0	0.00	1	30.85	30.50	-1	6,829	-0.01%
2020/06/22	3	30.75	2	30.63	30.50	1	6,869	0.01%
2020/06/19	0	0.00	3	31.08	30.30	-3	6,947	-0.04%
2020/06/18	0	0.00	1	31.05	30.80	-1	6,746	-0.01%
2020/06/17	5	31.10	15	30.91	30.75	-10	6,739	-0.15%
2020/06/16	0	0.00	4	30.05	30.00	-4	6,809	-0.06%
2020/06/15	2	30.35	3	30.30	29.70	-1	7,172	-0.01%
2020/06/12	3	28.85	0	0.00	29.15	3	7,177	0.04%
2020/06/11	2	29.85	0	0.00	29.85	2	7,204	0.03%
2020/06/10	3	30.00	0	0.00	30.05	3	7,285	0.04%
2020/06/05	1	30.25	0	0.00	30.15	1	7,587	0.01%
2020/06/04	2	30.60	0	0.00	30.20	2	7,633	0.03%
2020/06/03	0	0.00	1	30.20	30.15	-1	7,707	-0.01%
2020/05/29	0	0.00	1	30.00	30.50	-1	7,867	-0.01%
2020/05/28	4	29.90	20	30.25	29.60	-16	8,077	-0.20%
2020/05/27	0	0.00	10	30.71	30.70	-10	8,086	-0.12%
2020/05/26	1	29.95	7	30.04	30.00	-6	8,123	-0.07%
2020/05/25	0	0.00	1	29.40	29.50	-1	8,136	-0.01%
2020/05/20	0	0.00	1	29.25	28.70	-1	8,128	-0.01%
2020/05/18	0	0.00	1	27.80	27.95	-1	8,078	-0.01%
2020/05/15	21	28.36	0	0.00	28.30	21	8,076	0.26%
2020/05/14	3	28.73	0	0.00	28.20	3	8,040	0.04%
2020/05/12	3	29.00	0	0.00	29.10	3	7,979	0.04%
2020/05/11	1	29.05	2	28.95	28.90	-1	7,968	-0.01%
2020/05/08	3	29.03	0	0.00	28.90	3	7,937	0.04%
2020/05/07	4	28.95	0	0.00	29.10	4	7,925	0.05%
2020/05/05	1	29.40	2	29.45	29.40	-1	7,803	-0.01%
2020/05/04	2	29.40	2	29.35	29.25	0	7,814	0.00%
2020/04/28	2	30.10	0	0.00	29.95	2	7,869	0.03%
2020/04/27	2.2	29.72	2	29.73	30.00	0.2	7,955	0.00%
2020/04/24	0	0.00	1	29.00	29.15	-1	7,894	-0.01%
2020/04/23	3	28.65	0	0.00	28.80	3	7,896	0.04%
2020/04/22	2	28.78	0	0.00	28.60	2	7,870	0.03%
2020/04/21	8.3	29.28	1	29.30	28.80	7.3	7,852	0.09%
2020/04/20	1	29.80	0	0.00	30.05	1	7,769	0.01%
2020/04/17	1	31.50	4	31.65	30.05	-3	7,769	-0.04%
2020/04/15	3	31.57	4	31.50	31.20	-1	7,598	-0.01%
2020/04/14	1	30.85	0	0.00	30.60	1	7,525	0.01%
2020/04/13	4	30.45	0	0.00	30.60	4	7,578	0.05%
2020/04/10	0	0.00	2	30.20	30.40	-2	7,528	-0.03%
2020/04/09	2	30.38	2	30.00	29.70	0	7,544	0.00%
2020/04/08	6	30.65	9	30.19	30.35	-3	7,478	-0.04%
2020/04/07	0	29.55	1	29.05	29.25	-1	7,348	-0.01%
2020/04/06	4	29.58	0	0.00	29.35	4	7,284	0.05%
2020/04/01	0	0.00	1	28.55	28.90	-1	7,353	-0.01%
2020/03/31	3	28.68	0	0.00	28.40	3	7,422	0.04%
2020/03/25	1	28.70	0	0.00	28.90	1	8,151	0.01%
2020/03/24	0.2	28.60	1	28.60	28.40	-0.9	8,194	-0.01%
2020/03/23	0	0.00	2.2	27.84	27.70	-2.2	8,536	-0.03%
2020/03/20	3	30.30	2	29.70	29.45	1	8,940	0.01%
2020/03/19	2	26.53	9	28.45	28.40	-7	9,253	-0.08%
2020/03/18	5	27.30	5	28.20	26.95	0	8,872	0.00%
2020/03/16	4	27.74	0	0.00	27.00	4	8,874	0.05%
2020/03/13	1	29.00	22	29.00	29.75	-21	8,709	-0.24%
2020/03/12	2	32.00	8	32.73	32.10	-6	8,506	-0.07%
2020/03/11	1	35.00	0	0.00	34.85	1	8,348	0.01%
2020/03/10	5	35.64	30	34.98	35.80	-25	8,328	-0.30%
2020/03/09	8	36.14	0	0.00	35.60	8	8,248	0.10%
2020/03/03	11	38.26	9	37.79	37.45	2	7,867	0.03%
2020/03/02	0	0.00	1	36.25	36.40	-1	7,673	-0.01%
2020/02/27	5	35.55	0	0.00	35.00	5	7,547	0.07%
2020/02/26	0	0.00	6	35.89	36.50	-6	7,373	-0.08%
2020/02/25	0	0.00	1	34.75	34.90	-1	7,202	-0.01%
2020/02/21	1	36.05	0	0.00	35.45	1	7,171	0.01%
2020/02/20	0	0.00	1	35.10	35.30	-1	7,060	-0.01%
2020/02/19	1	34.75	0	0.00	34.70	1	7,049	0.01%
2020/02/14	1	34.30	2	34.40	34.40	-1	7,082	-0.01%
2020/02/12	2	34.23	0	0.00	34.15	2	7,121	0.03%
2020/02/10	0.1	33.35	3.5	32.62	33.05	-3.4	7,237	-0.05%
2020/02/07	1	33.60	0	0.00	33.35	1	7,243	0.01%
2020/02/06	2	34.00	70	34.16	34.20	-68	7,237	-0.94%
2020/02/05	4	34.14	0	0.00	33.60	4	7,244	0.06%
2020/02/04	3	33.30	0	0.00	33.50	3	7,220	0.04%
2020/02/03	61	32.21	30	32.42	33.00	31	7,249	0.43%
2020/01/31	11	34.72	5	34.51	34.25	6	7,189	0.08%
2020/01/30	31	34.76	7	34.86	34.20	24	7,193	0.33%
2020/01/20	0	0.00	1	37.55	37.55	-1	7,143	-0.01%
2020/01/17	2	38.10	0	0.00	37.80	2	7,229	0.03%
2020/01/16	0	0.00	6	37.58	37.70	-6	7,309	-0.08%
2020/01/15	0	0.00	1	38.05	37.35	-1	7,445	-0.01%
2020/01/14	1	37.55	0	0.00	37.80	1	7,433	0.01%
2020/01/13	0	0.00	22	36.90	37.50	-22	7,430	-0.30%
2020/01/10	1	36.70	40	36.74	36.65	-39	7,450	-0.52%
2020/01/09	0	0.00	1	36.75	36.95	-1	7,461	-0.01%
2020/01/08	60	36.45	0	0.00	36.15	60	7,466	0.80%
2020/01/07	4	37.25	0	0.00	37.00	4	7,476	0.05%
2020/01/06	4	38.30	1	38.50	38.20	3	7,443	0.04%
2020/01/03	2	38.20	1	38.15	38.15	1	7,509	0.01%
2020/01/02	17	38.53	40	38.75	38.35	-23	7,550	-0.30%
2019/12/31	2	38.53	0	0.00	38.45	2	7,597	0.03%
2019/12/30	0	0.00	0.5	38.35	38.35	-0.5	7,685	-0.01%
2019/12/27	7	38.61	20	39.00	38.50	-13	7,650	-0.17%
2019/12/26	10	39.10	3	38.48	38.40	7	7,510	0.09%
2019/12/25	1	38.95	5	39.34	38.90	-4	7,446	-0.05%
2019/12/24	0	0.00	1	38.80	38.75	-1	7,452	-0.01%
2019/12/23	14	39.92	10	40.16	39.20	4	7,343	0.05%
2019/12/20	3	38.77	7	39.06	39.00	-4	6,899	-0.06%
2019/12/19	4	38.16	2	38.35	38.50	2	6,622	0.03%
2019/12/18	23	38.58	5	38.10	38.10	18	6,490	0.28%
2019/12/17	63.2	38.50	26	38.18	38.00	37.2	6,134	0.61%
2019/12/16	29	38.10	16	37.90	39.10	13	5,802	0.22%
2019/12/13	2.1	35.80	20	35.70	35.55	-17.9	5,577	-0.32%
2019/12/12	4.3	36.81	0	0.00	36.40	4.3	5,540	0.08%
2019/12/11	0	0.00	10	35.75	35.70	-10	5,287	-0.19%
2019/12/10	0	0.00	20	35.51	35.45	-20	5,328	-0.38%
2019/12/09	1	35.10	0	0.00	35.10	1	5,418	0.02%
2019/12/06	2	35.85	1	35.55	35.50	1	5,434	0.02%
2019/12/05	3	35.52	30	35.83	35.85	-27	5,489	-0.49%
2019/12/04	0	0.00	20	35.11	35.15	-20	5,506	-0.36%
2019/12/03	0	0.00	2	35.20	35.45	-2	5,542	-0.04%
2019/11/29	0	0.00	3	35.05	35.05	-3	5,542	-0.05%
2019/11/28	1	35.45	0	0.00	35.35	1	5,538	0.02%
2019/11/27	19	35.95	2	36.15	35.90	17	5,556	0.31%
2019/11/26	1	35.40	1	35.15	35.20	0	5,461	0.00%
2019/11/19	0	0.00	1	35.20	35.10	-1	5,512	-0.02%
2019/11/18	0	0.00	1	35.25	35.50	-1	5,514	-0.02%
2019/11/15	2	35.00	0	0.00	34.85	2	5,509	0.04%
2019/11/14	5	34.20	11	34.90	34.35	-6	5,518	-0.11%
2019/11/13	1	34.95	0	0.00	34.95	1	5,520	0.02%
2019/11/11	1	34.70	8	35.10	34.65	-7	5,626	-0.12%
2019/11/07	0	0.00	6	35.96	36.10	-6	5,692	-0.11%
2019/11/06	1	37.00	10	36.95	36.90	-9	5,686	-0.16%
2019/11/04	0	0.00	4	37.30	37.30	-4	6,019	-0.07%
2019/11/01	0	0.00	3	37.30	37.30	-3	6,039	-0.05%
2019/10/31	1	37.05	2	37.10	36.80	-1	6,132	-0.02%
2019/10/30	2	37.75	5	37.95	37.50	-3	6,142	-0.05%
2019/10/29	1	37.50	1	37.45	37.50	0	6,135	0.00%
2019/10/25	4.2	38.82	0	0.00	38.75	4.2	6,201	0.07%
2019/10/24	0	0.00	3	38.97	39.25	-3	6,162	-0.05%
2019/10/23	0	0.00	1	38.60	38.50	-1	6,182	-0.02%
2019/10/22	12	38.40	0	0.00	38.00	12	6,083	0.20%
2019/10/21	3	37.75	3	38.05	38.10	0	6,093	0.00%
2019/10/17	1	38.05	0	0.00	38.10	1	6,146	0.02%
2019/10/16	7	38.04	0	0.00	37.50	7	6,336	0.11%
2019/10/15	28.1	38.54	27	38.15	37.95	1.1	6,533	0.02%
2019/10/09	7	38.24	0	0.00	37.70	7	6,532	0.11%
2019/10/08	6	37.78	3	38.17	38.25	3	6,479	0.05%
2019/10/07	3	37.48	1	38.00	37.50	2	6,469	0.03%
2019/10/03	4	35.64	5	36.33	36.45	-1	6,430	-0.02%
2019/10/02	3	35.90	0	0.00	36.05	3	6,775	0.04%
2019/10/01	1	36.15	0	0.00	36.15	1	6,792	0.01%
2019/09/27	0	0.00	2	36.20	35.50	-2	6,765	-0.03%
2019/09/26	1	37.15	1	36.65	36.70	0	6,700	0.00%
2019/09/25	3	36.95	2	37.25	36.65	1	6,722	0.01%
2019/09/24	0	0.00	1	37.85	37.60	-1	6,712	-0.01%
2019/09/20	0	0.00	32	37.52	37.70	-32	6,702	-0.48%
2019/09/19	2	38.30	0	0.00	37.50	2	6,640	0.03%
2019/09/18	36	38.96	3	38.00	38.55	33	6,601	0.50%
2019/09/17	3	37.25	15	36.77	36.65	-12	6,243	-0.19%
2019/09/16	0	0.00	10	36.65	37.10	-10	6,305	-0.16%
2019/09/12	0	0.00	10	37.40	37.05	-10	6,354	-0.16%
2019/09/11	20	37.20	3	36.95	37.25	17	6,393	0.27%
2019/09/06	0	0.00	8	36.02	36.20	-8	6,293	-0.13%
2019/09/04	0	0.00	1	35.10	35.25	-1	6,445	-0.02%
2019/09/03	1	34.75	0	0.00	34.75	1	6,550	0.02%
2019/09/02	1	34.60	3	34.80	34.90	-2	6,591	-0.03%
2019/08/30	3	34.75	7	35.16	34.75	-4	6,617	-0.06%
2019/08/29	2	34.70	0	0.00	34.60	2	6,662	0.03%
2019/08/28	0	0.00	7	34.75	34.75	-7	6,702	-0.10%
2019/08/27	1	34.65	0	0.00	34.40	1	6,781	0.01%
2019/08/22	0.4	34.45	0	0.00	34.05	0.4	6,845	0.01%
2019/08/20	1	33.76	0	0.00	33.75	1	6,914	0.02%
2019/08/16	0	0.00	3	34.23	34.20	-3	6,984	-0.04%
2019/08/15	0.1	33.80	0	0.00	33.70	0.1	7,001	0.00%
2019/08/14	6	33.58	0	0.00	33.25	6	7,095	0.08%
2019/08/13	0	0.00	5	32.80	32.65	-5	7,071	-0.07%
2019/08/12	0	0.00	2	33.25	33.25	-2	7,124	-0.03%
2019/08/08	5	32.60	5	32.80	32.85	0	7,143	0.00%
2019/08/07	5	32.95	4	33.05	33.00	1	7,184	0.01%
2019/08/06	2	35.80	2	35.90	35.85	0	7,017	0.00%
2019/07/31	0	0.00	1	38.95	38.85	-1	7,567	-0.01%
2019/07/30	0	0.00	2	39.45	38.75	-2	7,993	-0.03%
2019/07/29	1	40.55	0	0.00	40.10	1	7,996	0.01%
2019/07/26	0	0.00	6	40.03	40.25	-6	8,005	-0.07%
2019/07/25	0	0.00	1	39.75	40.25	-1	8,165	-0.01%
2019/07/22	0.1	39.25	0	0.00	39.25	0.1	8,204	0.00%
2019/07/19	4.1	39.45	0	0.00	39.15	4.1	8,258	0.05%
2019/07/17	2	39.65	2	40.10	40.55	0	8,135	0.00%
2019/07/16	3	39.55	0	0.00	39.40	3	8,035	0.04%
2019/07/15	0	0.00	1	38.85	38.95	-1	8,111	-0.01%
2019/07/11	2	39.33	5	39.10	39.20	-3	8,562	-0.04%
2019/07/10	1	38.65	2	38.70	38.65	-1	8,614	-0.01%
2019/07/09	1	38.60	0	0.00	38.65	1	8,828	0.01%
2019/07/08	4	39.23	3	39.13	39.00	1	9,049	0.01%
2019/07/04	1	37.10	0	0.00	37.10	1	10,207	0.01%
2019/07/03	0.4	37.20	0	0.00	37.00	0.4	10,571	0.00%
2019/07/02	2.1	37.21	0	0.00	37.35	2.1	10,901	0.02%
2019/07/01	0	0.00	81	36.96	36.85	-81	11,031	-0.73%
2019/06/27	1	36.90	0	0.00	36.70	1	11,501	0.01%
2019/06/25	2	37.85	0	0.00	36.75	2	11,834	0.02%
2019/06/24	0	0.00	2	37.40	37.40	-2	11,963	-0.02%
2019/06/21	0	0.00	2.5	37.31	37.20	-2.5	12,065	-0.02%
2019/06/19	2	37.03	3	36.88	37.05	-1	12,635	-0.01%
2019/06/17	1	36.80	0	0.00	36.50	1	13,098	0.01%
2019/06/14	3	37.15	0	0.00	36.90	3	13,916	0.02%
2019/06/13	3	36.92	2.6	36.95	36.80	0.4	14,624	0.00%
2019/06/12	14.4	36.31	13	36.10	36.25	1.4	14,754	0.01%
2019/06/11	2	35.93	1	36.40	36.00	1	14,900	0.01%
2019/06/05	0.6	35.00	0	0.00	34.85	0.6	14,952	0.00%
2019/05/31	0	0.00	1	36.40	36.10	-1	15,195	-0.01%
2019/05/30	1	36.35	0	0.00	36.25	1	15,280	0.01%
2019/05/29	0.1	35.75	0	0.00	35.70	0.1	15,399	0.00%
2019/05/27	3	36.13	31	36.44	35.80	-28	15,658	-0.18%
2019/05/24	0	0.00	2	36.10	36.15	-2	16,081	-0.01%
2019/05/23	0	0.00	1	35.60	35.65	-1	16,183	-0.01%
2019/05/22	0	0.00	1	36.80	36.10	-1	16,253	-0.01%
2019/05/21	3	35.45	1	36.30	36.65	2	16,356	0.01%
2019/05/17	31	34.48	0	0.00	34.55	31	16,364	0.19%
2019/05/16	1	35.50	1	36.10	35.50	0	16,401	0.00%
2019/05/15	3	36.62	5	36.61	36.70	-2	16,463	-0.01%
2019/05/14	2	35.65	0	0.00	35.65	2	16,506	0.01%
2019/05/13	1	36.60	2	35.90	35.40	-1	16,473	-0.01%
2019/05/10	41	36.08	1	36.05	36.45	40	16,462	0.24%
2019/05/09	0	0.00	1	37.20	37.20	-1	16,372	-0.01%
2019/05/08	2.4	38.19	2	38.20	37.50	0.4	16,549	0.00%
2019/05/07	3.1	39.55	6	39.85	39.20	-2.9	16,842	-0.02%
2019/05/06	1	41.75	0.1	41.85	41.50	0.9	16,539	0.01%
2019/05/03	0	0.00	3	42.78	42.90	-3	16,507	-0.02%
2019/05/02	1	42.65	4	42.90	43.05	-3	16,608	-0.02%
2019/04/29	1	41.30	1	41.15	41.20	0	16,873	0.00%
2019/04/26	3	41.48	0	41.55	41.20	3	16,896	0.02%
2019/04/25	0.1	42.10	10	41.95	42.00	-9.9	17,209	-0.06%
2019/04/24	2	42.70	2	42.75	42.45	0	17,234	0.00%
2019/04/22	2	43.33	2	43.40	43.15	0	17,522	0.00%
2019/04/18	15	43.73	1	43.30	42.15	14	17,796	0.08%
2019/04/17	6	45.27	66	44.37	44.30	-60	17,877	-0.34%
2019/04/16	1	44.20	0	0.00	44.50	1	17,684	0.01%
2019/04/12	4	43.65	13	43.91	43.75	-9	17,456	-0.05%
2019/04/11	7	43.78	4	43.96	43.00	3	17,228	0.02%
2019/04/10	108	44.66	71	43.90	44.25	37	16,912	0.22%	大買/
2019/04/09	15	41.70	1	41.90	42.00	14	15,995	0.09%
2019/04/08	40	41.70	606	41.34	40.90	-566	15,740	-3.60%	大賣/鉅額交易
2019/04/03	1	40.45	1	41.00	40.45	0	15,536	0.00%
2019/04/02	18.1	41.10	22	40.92	40.80	-3.9	15,407	-0.03%
2019/04/01	23	40.16	17	40.31	40.15	6	15,066	0.04%
2019/03/29	11.1	40.01	2	40.05	39.95	9.1	14,931	0.06%
2019/03/28	1	39.40	0	0.00	39.55	1	14,844	0.01%
2019/03/27	13	40.25	20	39.83	39.85	-7	14,968	-0.05%
2019/03/26	13	39.42	1	39.30	39.20	12	14,863	0.08%
2019/03/25	50	39.16	17	39.65	38.85	33	14,975	0.22%
2019/03/22	14	41.43	10	41.28	40.60	4	14,881	0.03%
2019/03/21	3.2	40.39	0	0.00	40.10	3.2	14,527	0.02%
2019/03/20	21	40.75	12	40.39	40.35	9	14,483	0.06%
2019/03/19	102	40.06	94	41.04	39.55	8	14,288	0.06%	大買/
2019/03/18	55	38.80	57	39.87	41.15	-2	13,620	-0.01%
2019/03/15	1	37.60	2	37.45	37.45	-1	13,140	-0.01%
2019/03/14	81	36.73	1	36.85	36.80	80	12,936	0.62%
2019/03/13	0	0.00	1	36.50	36.20	-1	13,061	-0.01%
2019/03/12	0	0.00	2.5	36.35	36.00	-2.5	13,193	-0.02%
2019/03/11	20.5	36.74	20	36.25	36.25	0.5	13,291	0.00%
2019/03/08	3.2	35.39	3	34.95	36.00	0.2	13,536	0.00%
2019/03/07	12	35.80	0	0.00	35.60	12	14,841	0.08%
2019/03/05	1	38.20	0	0.00	37.50	1	15,338	0.01%
2019/03/04	2	37.15	1	37.55	37.90	1	15,348	0.01%
2019/02/26	0	0.00	20	37.50	37.45	-20	15,447	-0.13%
2019/02/25	2	38.05	7	38.67	38.00	-5	15,655	-0.03%
2019/02/22	6	37.12	5	37.23	37.10	1	15,441	0.01%
2019/02/21	0.2	36.60	0	0.00	36.55	0.2	15,576	0.00%
2019/02/20	1	36.55	24	37.15	37.00	-23	15,698	-0.15%
2019/02/19	1	36.25	0	0.00	36.55	1	15,945	0.01%
2019/02/18	0.2	36.00	0	0.00	35.90	0.2	16,167	0.00%
2019/02/15	2	35.83	2	35.55	35.35	0	16,495	0.00%
2019/02/14	0	0.00	3	36.75	36.50	-3	17,457	-0.02%
2019/02/13	2	36.33	1	36.30	36.20	1	17,620	0.01%
2019/02/12	2	37.30	0	0.00	37.10	2	17,598	0.01%
2019/02/11	0.1	36.80	0	0.00	36.80	0.1	17,833	0.00%
2019/01/30	6	36.65	1	36.70	36.55	5	17,875	0.03%
2019/01/29	1	37.05	1	37.40	37.00	0	17,804	0.00%
2019/01/28	30	36.63	59	36.98	37.95	-29	17,508	-0.17%
2019/01/25	5	34.96	2	34.90	34.80	3	17,053	0.02%
2019/01/23	7	34.57	1	34.55	34.50	6	17,032	0.04%
2019/01/22	12	34.55	10	33.85	34.00	2	16,931	0.01%
2019/01/21	11	34.43	1	35.00	34.10	10	16,789	0.06%
2019/01/18	2.3	33.08	2	33.03	32.95	0.3	16,517	0.00%
2019/01/17	12.1	32.84	8	32.74	32.85	4.1	16,516	0.02%
2019/01/16	13.1	34.10	0	0.00	34.05	13.1	16,348	0.08%
2019/01/14	1	34.05	0	0.00	33.60	1	16,235	0.01%
2019/01/11	2	34.43	3	33.93	33.60	-1	15,993	-0.01%
2019/01/10	2	34.63	1	34.75	34.60	1	15,728	0.01%
2019/01/09	4	36.33	0	0.00	35.35	4	15,538	0.03%
2019/01/08	0	0.00	1	37.30	37.00	-1	15,237	-0.01%
2019/01/07	0	0.00	3	37.03	36.70	-3	15,272	-0.02%
2019/01/04	2	35.53	0	0.00	36.50	2	15,269	0.01%
2019/01/03	2	36.18	1	36.85	36.10	1	15,382	0.01%
2019/01/02	1	35.55	0	0.00	36.10	1	15,459	0.01%
2018/12/28	1	35.00	0	0.00	35.35	1	15,655	0.01%
2018/12/27	2	37.00	1	36.65	36.50	1	15,552	0.01%
2018/12/26	12	37.93	11	36.61	36.20	1	15,523	0.01%
2018/12/25	0	0.00	1	36.20	36.05	-1	15,419	-0.01%
2018/12/24	1	36.35	0	0.00	36.60	1	15,423	0.01%
2018/12/21	3	36.65	0	0.00	36.30	3	15,495	0.02%
2018/12/20	7	36.44	6	36.19	35.90	1	15,428	0.01%
2018/12/18	1	39.30	1	39.10	38.80	0	15,267	0.00%
2018/12/17	3	38.07	0	0.00	37.75	3	15,081	0.02%
2018/12/14	9	39.04	8	39.23	38.65	1	14,964	0.01%
2018/12/13	2	38.60	0	0.00	38.90	2	14,878	0.01%
2018/12/12	9	40.00	8	39.62	39.45	1	14,731	0.01%
2018/12/11	1	39.25	0	0.00	39.15	1	14,594	0.01%
2018/12/10	25	40.19	27	39.86	39.50	-2	14,454	-0.01%
2018/12/07	6	43.57	5	43.05	42.80	1	14,188	0.01%
2018/12/06	3	43.07	402	43.25	42.55	-399	14,100	-2.83%	大賣/鉅額交易
2018/12/05	7	45.56	8	46.73	46.45	-1	13,891	-0.01%
2018/12/04	3	46.83	7	47.40	46.35	-4	13,879	-0.03%
2018/12/03	20	46.53	21	46.32	47.25	-1	13,881	-0.01%
2018/11/30	38	46.31	28	46.28	45.55	10	13,493	0.07%
2018/11/29	31	47.86	34	48.14	47.00	-3	12,082	-0.02%
2018/11/28	6	44.90	8	45.03	45.30	-2	11,511	-0.02%
2018/11/27	1	42.10	1	42.65	43.15	0	11,258	0.00%
2018/11/26	1	42.85	1	41.65	41.40	0	11,163	0.00%
2018/11/23	36	42.52	33	42.60	41.90	3	10,973	0.03%
2018/11/22	1	43.70	5	44.28	42.60	-4	10,822	-0.04%
2018/11/21	2.1	42.95	1	43.20	43.00	1.1	10,409	0.01%
2018/11/20	45	42.59	44	42.46	42.80	1	10,156	0.01%
2018/11/19	8	42.29	8	42.73	41.85	0	9,861	0.00%
2018/11/16	14	44.37	13	45.00	43.00	1	9,654	0.01%
2018/11/15	1	43.45	0	0.00	42.90	1	9,436	0.01%
2018/11/14	2.1	43.58	2	44.15	43.00	0.1	9,140	0.00%
2018/11/13	72.1	43.59	63	44.22	44.55	9.1	8,732	0.10%
2018/11/12	6	42.05	7	41.46	42.35	-1	7,639	-0.01%
2018/11/09	0	0.00	10	38.30	38.50	-10	7,419	-0.13%
2018/11/08	12	38.90	9	39.54	39.10	3	7,418	0.04%
2018/11/07	2	35.78	1	35.65	37.15	1	7,128	0.01%
2018/10/30	1	32.45	1	33.45	32.70	0	7,060	0.00%
2018/10/29	0	0.00	1	31.70	31.70	-1	6,981	-0.01%
2018/10/25	1.1	32.13	1	31.80	31.70	0.1	6,878	0.00%
2018/10/24	1	33.50	0	0.00	33.40	1	6,787	0.01%
2018/10/22	2	33.23	3	33.43	33.80	-1	6,553	-0.02%
2018/10/19	2	31.95	1	32.05	32.20	1	6,460	0.02%
2018/10/18	1	31.65	1	31.70	31.65	0	6,359	0.00%
2018/10/15	0.1	32.20	0	0.00	32.10	0.1	6,185	0.00%
2018/10/12	0	31.45	0	0.00	31.10	0	6,113	0.00%
2018/10/11	1	30.40	0	0.00	30.40	1	6,168	0.02%
2018/10/09	0	0.00	5	34.24	33.75	-5	5,982	-0.08%
2018/10/08	1	35.50	0	0.00	35.50	1	5,802	0.02%
2018/10/05	0.1	38.50	0	0.00	38.40	0.1	5,547	0.00%
2018/10/03	1	39.65	0	0.00	38.90	1	5,353	0.02%
2018/09/27	1	41.90	0	0.00	42.20	1	5,235	0.02%
2018/09/26	1	43.55	4	43.05	43.05	-3	5,288	-0.06%
2018/09/21	2	40.15	0	0.00	39.90	2	5,244	0.04%
2018/09/20	0	0.00	0	39.55	39.40	0	5,200	0.00%
2018/09/19	0	0.00	1	40.10	40.05	-1	5,207	-0.02%
2018/09/12	1	38.35	0	0.00	39.30	1	5,099	0.02%
2018/09/11	2.1	38.74	1	39.20	38.80	1.1	5,147	0.02%
2018/09/10	1	38.20	10	38.50	37.20	-9	5,086	-0.18%
2018/09/07	1	40.80	0	0.00	39.90	1	5,012	0.02%
2018/09/05	0	0.00	0	43.70	43.45	0	4,887	0.00%
2018/09/03	1	44.15	0	0.00	43.45	1	4,930	0.02%
2018/08/31	10	44.55	15	44.25	44.60	-5	4,955	-0.10%
2018/08/22	2	44.15	30	45.10	44.35	-28	5,244	-0.53%
2018/08/21	1	42.20	0	0.00	42.05	1	5,029	0.02%
2018/08/16	3	42.30	3	42.75	43.55	0	5,097	0.00%
2018/08/15	12	43.65	0	0.00	42.85	12	5,021	0.24%
2018/08/14	0	0.00	6	46.15	46.15	-6	4,878	-0.12%
2018/08/13	16	47.12	10	46.77	47.05	6	4,842	0.12%
2018/08/10	3	49.77	0	0.00	47.05	3	4,764	0.06%
2018/08/07	3	51.87	2	51.60	52.40	1	4,823	0.02%
2018/08/06	15	55.39	15	55.35	55.40	0	4,710	0.00%
2018/08/03	1	54.40	0	0.00	54.80	1	4,733	0.02%
2018/08/02	0	0.00	2	54.20	54.00	-2	4,757	-0.04%
2018/08/01	0	0.00	1	54.90	54.60	-1	4,796	-0.02%
2018/07/31	19	54.89	23	54.46	53.90	-4	4,998	-0.08%
2018/07/30	6	54.60	6	53.70	53.90	0	5,051	0.00%
2018/07/27	0.1	54.80	0	0.00	54.80	0.1	5,066	0.00%
2018/07/20	1	53.70	0	0.00	53.70	1	5,622	0.02%
2018/07/19	0	0.00	1	54.10	53.70	-1	5,615	-0.02%
2018/07/18	2	55.00	2	55.00	55.00	0	5,598	0.00%
2018/07/10	2	51.50	1	51.50	51.20	1	5,642	0.02%
2018/07/06	0	0.00	2	51.45	51.70	-2	5,681	-0.04%
2018/07/05	1	50.90	0	0.00	51.30	1	5,724	0.02%
2018/07/04	4	51.63	12	51.38	50.60	-8	5,784	-0.14%
2018/07/03	4	53.90	1	53.70	52.80	3	5,779	0.05%
2018/07/02	0	0.00	4	56.90	56.60	-4	5,676	-0.07%
2018/06/28	11	56.04	0	0.00	55.80	11	6,004	0.18%
2018/06/26	3	55.67	0	0.00	56.00	3	6,129	0.05%
2018/06/25	1	57.00	2	56.90	56.60	-1	6,399	-0.02%
2018/06/22	0	0.00	1	56.70	56.70	-1	6,855	-0.01%
2018/06/21	1	57.00	1	57.70	56.50	0	6,885	0.00%
2018/06/20	4	57.50	2	57.40	56.90	2	6,973	0.03%
2018/06/19	1	59.60	1	59.20	59.00	0	7,225	0.00%
2018/06/14	3	59.77	1	60.40	59.50	2	7,359	0.03%
2018/06/12	2	59.70	0	0.00	59.20	2	7,402	0.03%
2018/06/11	0	0.00	1	60.00	59.60	-1	7,387	-0.01%
2018/06/08	0.1	60.20	1	60.70	60.20	-0.9	7,373	-0.01%
2018/06/07	1	59.80	0	0.00	59.70	1	7,417	0.01%
2018/06/06	0	0.00	1	61.60	60.60	-1	7,372	-0.01%
2018/06/05	0	0.00	2	59.75	59.90	-2	7,306	-0.03%
2018/06/04	0	0.00	1	58.80	59.20	-1	7,203	-0.01%
2018/06/01	1	58.50	1	58.60	58.50	0	7,200	0.00%
2018/05/31	0	0.00	2	58.90	58.60	-2	7,188	-0.03%
2018/05/30	0	0.00	0	58.60	58.50	0	7,156	0.00%
2018/05/29	1	58.40	0	0.00	58.30	1	7,114	0.01%
2018/05/28	1	58.70	0	0.00	58.60	1	7,133	0.01%
2018/05/24	0	0.00	6	58.58	59.10	-6	7,129	-0.08%
2018/05/22	1	59.00	0	0.00	58.10	1	7,053	0.01%
2018/05/18	4	58.93	3	59.90	58.30	1	7,084	0.01%
2018/05/17	5	59.40	12	59.73	59.50	-7	7,133	-0.10%
2018/05/16	3	58.40	4	58.95	58.40	-1	6,987	-0.01%
2018/05/15	7	57.70	10	58.86	57.80	-3	7,014	-0.04%
2018/05/14	3	56.73	0	0.00	56.80	3	7,104	0.04%
2018/05/11	6	56.40	0	0.00	56.40	6	7,124	0.08%
2018/05/09	2	56.95	0	0.00	56.40	2	7,127	0.03%
2018/05/08	1	58.40	1	59.30	57.50	0	7,379	0.00%
2018/05/07	1	56.30	2	57.05	56.70	-1	7,288	-0.01%
2018/05/02	1	59.10	0	0.00	58.40	1	7,308	0.01%
2018/04/30	2	59.35	2	59.95	60.50	0	7,271	0.00%
2018/04/27	0	0.00	1.1	56.37	55.00	-1.1	7,150	-0.02%
2018/04/26	20	58.00	0	0.00	57.40	20	7,033	0.28%
2018/04/24	0	0.00	1	60.40	60.00	-1	7,009	-0.01%
2018/04/23	0	61.80	0	0.00	61.20	0	7,046	0.00%
2018/04/19	0	0.00	1	61.60	61.50	-1	7,065	-0.01%
2018/04/18	5	62.10	0	0.00	61.80	5	7,038	0.07%
2018/04/13	2	63.15	1	63.40	63.00	1	6,967	0.01%
2018/04/12	3	64.00	21	63.78	63.60	-18	7,059	-0.25%
2018/04/11	13	64.13	11	64.85	63.70	2	7,116	0.03%
2018/04/10	10	65.00	9	64.50	64.50	1	7,222	0.01%
2018/04/09	6	69.10	5	66.50	66.50	1	7,178	0.01%
2018/04/03	0	0.00	5	67.30	67.60	-5	7,098	-0.07%
2018/04/02	7	68.61	6	68.98	67.30	1	7,089	0.01%
2018/03/31	10	68.58	22	68.30	68.10	-12	6,997	-0.17%
2018/03/30	10	68.00	10	66.40	66.30	0	6,861	0.00%
2018/03/29	26	66.88	13	66.42	66.30	13	6,865	0.19%
2018/03/28	1	65.90	1	66.40	66.20	0	6,917	0.00%
2018/03/27	12	65.39	16	66.90	67.00	-4	7,085	-0.06%
2018/03/26	0	0.00	3	63.20	63.00	-3	6,669	-0.04%
2018/03/23	1	64.50	0	0.00	63.90	1	6,718	0.01%
2018/03/22	5	67.94	2	68.25	66.00	3	6,790	0.04%
2018/03/21	12	63.06	15	64.95	67.60	-3	6,851	-0.04%
2018/03/20	1	62.00	0	0.00	62.00	1	6,794	0.01%
2018/03/19	0.1	62.50	1	62.80	62.40	-0.9	6,891	-0.01%
2018/03/16	0	0.00	1	62.00	62.30	-1	6,897	-0.01%
2018/03/14	0	0.00	3	62.20	62.30	-3	6,820	-0.04%
2018/03/13	0	0.00	5	62.90	63.00	-5	6,827	-0.07%
2018/03/12	1	61.70	0	0.00	62.00	1	6,802	0.01%
2018/03/09	2	61.15	5	61.30	61.10	-3	6,828	-0.04%
2018/03/08	1	61.10	0	0.00	61.10	1	6,825	0.01%
2018/03/07	10	60.00	10	59.60	60.50	0	6,847	0.00%
2018/02/27	1	62.70	0	0.00	61.00	1	6,895	0.01%
2018/02/23	11	62.66	1	62.90	62.50	10	7,025	0.14%
2018/02/09	10	58.00	0	0.00	60.00	10	7,002	0.14%
2018/02/07	10	63.70	10	63.70	63.50	0	6,972	0.00%
2018/02/06	1	62.00	0	0.00	62.30	1	6,922	0.01%
2018/02/05	1	68.50	8	67.50	68.60	-7	6,841	-0.10%
2018/02/01	1	71.00	0	0.00	70.50	1	6,928	0.01%
2018/01/31	2	72.80	1	72.10	71.00	1	6,891	0.01%
2018/01/30	6	71.17	3	71.03	71.40	3	6,613	0.05%
2018/01/29	1	70.80	0	0.00	70.20	1	6,547	0.02%
2018/01/26	6	69.15	0	0.00	69.30	6	6,519	0.09%
2018/01/25	4	70.18	0	0.00	68.60	4	6,529	0.06%
2018/01/23	11	70.30	0	0.00	69.50	11	6,482	0.17%
2018/01/22	5	71.50	0	0.00	71.20	5	6,471	0.08%
2018/01/19	0	0.00	0.2	71.10	71.10	-0.2	6,489	0.00%
2018/01/17	1	73.00	4	72.80	73.00	-3	6,488	-0.05%
2018/01/15	2	72.30	0	0.00	71.80	2	6,461	0.03%
2018/01/12	5	70.70	0	0.00	71.30	5	6,496	0.08%
2018/01/10	1	71.10	5	71.90	70.80	-4	6,671	-0.06%
2018/01/08	0	0.00	0.2	72.00	72.00	-0.2	6,845	0.00%
2018/01/05	3	75.57	4	75.70	75.20	-1	6,877	-0.01%
2018/01/04	3	76.00	2	75.05	75.60	1	6,877	0.01%
2018/01/03	1	74.90	2	74.40	74.20	-1	6,916	-0.01%