宏達電 (2498)-日盛-文化券商分點個股進出

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
42.45
漲跌
▲0.45
漲幅
+1.07%
成交量
3,275張
產業
上市通信網路類股
1091人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-文化券商分點個股進出

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-文化券商分點個股進出
日盛-文化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	50	64.74	51	65.17	64.10	-1	25,252	0.00%
2023/04/06	0	0.00	6	63.07	63.60	-6	24,885	-0.02%
2023/03/31	5	62.46	0	0.00	62.60	5	24,950	0.02%
2023/03/30	2	61.70	1	62.10	62.00	1	25,029	0.00%
2023/03/29	1	61.80	0	0.00	61.60	1	25,176	0.00%
2023/03/28	10	62.02	1	64.40	61.70	9	25,355	0.04%
2023/03/27	7	63.94	12	64.41	63.60	-5	25,215	-0.02%
2023/03/24	19	63.70	10	63.26	63.00	9	25,157	0.04%
2023/03/23	3	63.13	0	0.00	63.10	3	25,160	0.01%
2023/03/22	4	62.95	3	63.17	63.30	1	25,290	0.00%
2023/03/21	1	62.80	4	63.05	62.70	-3	25,422	-0.01%
2023/03/20	41	62.23	0	0.00	63.20	41	25,545	0.16%
2023/03/17	0	0.00	2	61.95	62.20	-2	25,901	-0.01%
2023/03/16	9	61.40	0	0.00	61.10	9	26,237	0.03%
2023/03/15	10	63.37	18	63.61	63.00	-8	26,537	-0.03%
2023/03/13	10	61.70	15	61.73	62.60	-5	27,719	-0.02%
2023/03/10	32	62.86	21	62.73	62.60	11	28,235	0.04%
2023/03/09	64	65.56	31	65.53	64.40	33	29,472	0.11%
2023/03/08	21	63.95	10	63.51	63.40	11	29,774	0.04%
2023/03/07	1	65.00	21	65.12	64.90	-20	29,637	-0.07%
2023/03/06	3	64.53	12	64.43	64.80	-9	29,643	-0.03%
2023/03/03	18	64.06	64	64.11	63.60	-46	29,568	-0.16%
2023/03/02	12	65.12	4	65.68	64.80	8	29,462	0.03%
2023/03/01	84	67.05	23	67.07	66.10	61	29,189	0.21%
2023/02/24	31	65.97	41	66.43	65.40	-10	28,773	-0.03%
2023/02/23	35	66.77	46	66.14	66.70	-11	28,439	-0.04%
2023/02/22	21	65.15	2	65.40	64.60	19	28,059	0.07%
2023/02/21	19	67.28	25	67.82	66.70	-6	27,948	-0.02%
2023/02/20	19	66.37	29	66.68	66.90	-10	27,536	-0.04%
2023/02/17	13	65.28	24	65.59	65.80	-11	27,439	-0.04%
2023/02/16	10	65.00	11	65.53	65.60	-1	27,622	0.00%
2023/02/15	101	64.04	69.1	64.35	64.50	31.9	27,729	0.12%	大買/
2023/02/14	3	65.50	1	65.70	65.50	2	27,359	0.01%
2023/02/13	9	65.77	19	65.51	65.20	-10	27,496	-0.04%
2023/02/10	46	66.97	63	66.54	65.50	-17	27,637	-0.06%
2023/02/09	22	66.96	55.3	67.39	67.70	-33.3	27,428	-0.12%
2023/02/08	19	66.22	16.2	66.43	66.30	2.8	27,527	0.01%
2023/02/07	44	66.40	29	66.60	66.10	15	27,519	0.05%
2023/02/06	33	66.74	46	67.32	68.70	-13	27,040	-0.05%
2023/02/03	69	67.32	60	67.73	65.10	9	26,040	0.03%
2023/02/02	14	64.73	47.5	66.31	66.90	-33.5	24,490	-0.14%
2023/02/01	22	60.81	85	60.79	60.90	-63	24,173	-0.26%
2023/01/31	0	0.00	18	60.67	60.80	-18	24,234	-0.07%
2023/01/30	0	0.00	24	59.35	59.50	-24	24,065	-0.10%
2023/01/17	4	57.15	1	57.10	57.20	3	24,033	0.01%
2023/01/16	22	57.31	4	57.28	57.20	18	24,166	0.07%
2023/01/13	35	58.14	21	57.78	57.30	14	24,282	0.06%
2023/01/12	1	60.00	33	59.70	59.50	-32	24,235	-0.13%
2023/01/11	0	0.00	13	59.01	59.00	-13	24,121	-0.05%
2023/01/10	3	58.80	0	0.00	58.80	3	24,312	0.01%
2023/01/09	3	59.33	5	59.60	58.70	-2	24,559	-0.01%
2023/01/06	10	58.92	0	0.00	58.50	10	24,854	0.04%
2023/01/05	29	59.40	32	59.71	58.70	-3	25,296	-0.01%
2023/01/04	20.1	58.90	27	58.90	58.80	-6.9	25,241	-0.03%
2023/01/03	0	0.00	33	57.46	58.10	-33	25,223	-0.13%
2022/12/30	6	56.48	13	55.90	55.70	-7	25,198	-0.03%
2022/12/29	2	55.40	2	55.40	55.70	0	25,355	0.00%
2022/12/28	5	57.12	2	56.25	55.70	3	25,989	0.01%
2022/12/27	2	56.80	17	56.95	57.10	-15	26,174	-0.06%
2022/12/26	15	55.78	13	55.64	55.70	2	26,380	0.01%
2022/12/23	1	54.90	1	55.10	55.00	0	26,855	0.00%
2022/12/22	2	56.55	7	55.86	55.40	-5	27,133	-0.02%
2022/12/21	3	54.63	6	55.07	55.80	-3	27,737	-0.01%
2022/12/20	17	56.11	16	55.20	54.40	1	28,192	0.00%
2022/12/19	4	57.10	4	57.05	56.40	0	28,938	0.00%
2022/12/16	9	57.40	3	57.73	57.20	6	29,573	0.02%
2022/12/15	4	58.25	2	58.50	58.20	2	30,474	0.01%
2022/12/14	14	58.34	6	58.35	58.40	8	31,185	0.03%
2022/12/13	137	59.92	172	58.43	58.40	-35	31,538	-0.11%	大買/大賣/
2022/12/12	4	58.90	0	0.00	58.90	4	31,888	0.01%
2022/12/09	109	60.17	104	59.60	59.40	5	31,984	0.02%	大買/大賣/
2022/12/08	25	59.22	77	59.67	59.90	-52	31,994	-0.16%
2022/12/07	204	59.52	116	58.28	58.00	88	32,125	0.27%	大買/大賣/
2022/12/06	150	60.76	148	61.39	59.90	2	32,225	0.01%	大買/大賣/
2022/12/05	191	60.98	261	60.63	60.40	-70	32,529	-0.22%	大買/大賣/
2022/12/02	134	57.83	133	58.26	59.10	1	31,931	0.00%	大買/大賣/
2022/12/01	204	59.64	78	59.27	57.80	126	31,833	0.40%	大買/鉅額交易
2022/11/30	20	55.59	121	54.99	57.60	-101	31,310	-0.32%	大賣/鉅額交易
2022/11/28	27	51.81	0	0.00	51.50	27	33,714	0.08%
2022/11/25	1	53.80	1	52.70	52.70	0	34,360	0.00%
2022/11/24	3	53.30	1	53.40	53.40	2	35,383	0.01%
2022/11/23	10	52.92	7	52.50	52.40	3	35,608	0.01%
2022/11/21	4	54.25	1	54.70	52.80	3	37,064	0.01%
2022/11/18	7	54.39	1	54.20	53.40	6	37,282	0.02%
2022/11/17	4	55.03	12	55.05	54.70	-8	38,061	-0.02%
2022/11/16	96	54.40	4	54.70	54.50	92	38,499	0.24%
2022/11/15	15	54.10	11	54.51	54.30	4	38,967	0.01%
2022/11/14	1	53.10	9	54.26	54.30	-8	39,829	-0.02%
2022/11/11	23	53.03	10	52.60	52.40	13	40,889	0.03%
2022/11/10	4	52.75	4	53.30	52.70	0	41,712	0.00%
2022/11/09	11	52.75	23	52.77	53.40	-12	42,307	-0.03%
2022/11/08	44	52.51	42	52.90	51.80	2	43,100	0.00%
2022/11/07	9	53.30	13	52.91	52.50	-4	43,801	-0.01%
2022/11/04	40	53.22	33	53.60	53.50	7	44,700	0.02%
2022/11/03	13	52.26	15	52.39	52.70	-2	44,986	0.00%
2022/11/02	7	50.41	6	50.78	50.50	1	45,218	0.00%
2022/11/01	1	50.70	3	50.50	50.90	-2	46,009	0.00%
2022/10/31	2	50.80	13	50.21	50.50	-11	46,929	-0.02%
2022/10/28	7	48.60	13	49.03	48.30	-6	48,686	-0.01%
2022/10/27	12	49.30	2	48.93	50.30	10	49,722	0.02%
2022/10/26	12	49.62	10	48.35	48.40	2	50,392	0.00%
2022/10/25	30	49.05	1	49.70	49.05	29	51,129	0.06%
2022/10/24	1	50.40	4	50.06	49.65	-3	52,478	-0.01%
2022/10/21	12	50.06	2	49.20	49.25	10	54,504	0.02%
2022/10/20	10	50.49	0	0.00	51.00	10	55,537	0.02%
2022/10/19	97	52.40	185	51.70	51.70	-88	56,959	-0.15%	大賣/
2022/10/18	138	52.10	47	52.30	52.00	91	58,860	0.15%	大買/
2022/10/17	15	50.58	18	51.56	52.50	-3	62,994	0.00%
2022/10/14	100	51.08	110	52.48	51.70	-10	65,525	-0.02%	大賣/
2022/10/13	111	50.59	221	49.05	49.05	-110	66,365	-0.17%	大買/大賣/鉅額交易
2022/10/12	48	50.89	44	50.73	53.00	4	66,666	0.01%
2022/10/11	19	52.25	8	52.31	51.60	11	67,341	0.02%
2022/10/07	3	56.27	2	56.30	55.90	1	67,859	0.00%
2022/10/06	4	55.40	12	55.98	56.50	-8	69,128	-0.01%
2022/10/05	346	57.66	7	56.89	55.00	339	70,843	0.48%	大買/鉅額交易
2022/10/04	111	55.99	34	56.00	55.90	77	71,871	0.11%	大買/
2022/10/03	2	53.95	3	53.70	54.30	-1	72,857	0.00%
2022/09/30	213	54.60	204	52.99	54.80	9	75,063	0.01%	大買/大賣/
2022/09/29	8	53.49	4	53.65	53.30	4	77,665	0.01%
2022/09/28	126	54.43	190	52.07	52.00	-64	81,115	-0.08%	大買/大賣/
2022/09/27	99	56.47	96	56.56	56.60	3	82,606	0.00%
2022/09/26	144	58.61	138	59.22	56.00	6	83,725	0.01%	大買/大賣/
2022/09/23	15	61.01	305	60.57	60.80	-290	84,788	-0.34%	大賣/鉅額交易
2022/09/22	78	64.05	73	63.91	62.70	5	85,208	0.01%
2022/09/21	9	64.18	23	63.28	64.50	-14	85,680	-0.02%
2022/09/20	4	62.58	19	62.72	62.80	-15	87,623	-0.02%
2022/09/19	85	62.00	84	61.34	61.30	1	87,693	0.00%
2022/09/16	7	61.67	7.1	61.91	61.20	-0.1	87,845	0.00%
2022/09/15	93	62.26	88	61.40	61.30	5	88,657	0.01%
2022/09/14	33	61.23	21	61.67	62.60	12	89,958	0.01%
2022/09/13	95	62.79	87	62.29	62.20	8	89,566	0.01%
2022/09/12	63	64.00	57	63.69	63.30	6	89,038	0.01%
2022/09/08	44	61.25	4	61.08	60.80	40	88,042	0.05%
2022/09/07	109	60.35	95	60.35	60.40	14	87,776	0.02%	大買/
2022/09/06	109.1	63.34	1,125	63.29	60.10	-1,015.9	87,085	-1.17%	大買/大賣/鉅額交易
2022/09/05	146	64.41	76	63.79	63.40	70	86,076	0.08%	大買/
2022/09/02	1,311	65.39	443	64.11	63.90	868	84,883	1.02%	大買/大賣/鉅額交易
2022/09/01	35	61.00	39	61.03	60.20	-4	82,647	0.00%
2022/08/31	28	60.86	38	61.38	62.30	-10	81,807	-0.01%
2022/08/30	99	59.57	8	59.54	59.10	91	80,656	0.11%
2022/08/29	27	58.64	15	58.70	58.70	12	80,251	0.01%
2022/08/26	143	62.17	139	62.46	61.60	4	79,833	0.01%	大買/大賣/
2022/08/25	17	60.88	15	60.93	61.00	2	78,831	0.00%
2022/08/24	174	58.87	121	59.80	59.50	53	78,464	0.07%	大買/大賣/
2022/08/23	407	60.53	199	60.09	60.20	208	77,650	0.27%	大買/大賣/鉅額交易
2022/08/22	63	61.78	387	61.13	61.00	-324	77,073	-0.42%	大賣/鉅額交易
2022/08/19	125	64.48	125	65.26	63.90	0	76,527	0.00%	大買/大賣/
2022/08/18	100	64.93	91	65.58	64.20	9	75,462	0.01%
2022/08/17	104	62.87	121	63.57	65.50	-17	74,055	-0.02%	大買/大賣/
2022/08/16	55	62.79	38	64.39	62.50	17	72,978	0.02%
2022/08/15	178	63.58	170	63.84	64.50	8	72,200	0.01%	大買/大賣/
2022/08/12	72	63.36	76	63.39	63.20	-4	71,105	-0.01%
2022/08/11	137	63.50	177	63.61	63.80	-40	70,103	-0.06%	大買/大賣/
2022/08/10	43	60.57	77	61.64	62.00	-34	69,002	-0.05%
2022/08/09	49	59.67	55	59.88	59.70	-6	68,156	-0.01%
2022/08/08	161	59.24	81.5	59.43	60.40	79.5	67,502	0.12%	大買/
2022/08/05	121	59.63	45	61.06	62.00	76	66,539	0.11%	大買/
2022/08/04	130	62.45	172	59.28	58.30	-42	65,593	-0.06%	大買/大賣/
2022/08/03	74	64.10	58	64.77	63.30	16	63,697	0.03%
2022/08/02	46	64.32	49	64.22	64.30	-3	62,596	0.00%
2022/08/01	146	65.93	135	65.59	65.80	11	61,911	0.02%	大買/大賣/
2022/07/29	116	66.07	138	65.34	65.10	-22	61,030	-0.04%	大買/大賣/
2022/07/28	226	66.24	239	66.83	65.40	-13	59,645	-0.02%	大買/大賣/
2022/07/27	115	63.97	102	63.98	64.70	13	57,530	0.02%	大買/大賣/
2022/07/26	101	66.23	17	65.89	64.20	84	56,412	0.15%	大買/
2022/07/25	121	64.89	114	66.66	66.60	7	55,233	0.01%	大買/大賣/
2022/07/22	793	66.55	1,356	66.95	64.70	-563	53,167	-1.06%	大買/大賣/鉅額交易
2022/07/21	641	65.30	205	62.80	65.60	436	48,899	0.89%	大買/大賣/鉅額交易
2022/07/20	13	59.58	24	59.98	59.70	-11	46,099	-0.02%
2022/07/19	53	58.11	34	58.66	58.10	19	44,897	0.04%
2022/07/18	110	59.93	34	60.07	59.10	76	44,100	0.17%	大買/
2022/07/15	40	60.22	24	60.45	58.90	16	42,995	0.04%
2022/07/14	38	59.41	99	59.26	60.70	-61	42,083	-0.14%
2022/07/13	101	58.76	22	61.17	58.40	79	40,525	0.19%	大買/
2022/07/12	109	58.65	1,597	59.03	57.60	-1,488	38,521	-3.86%	大買/大賣/鉅額交易
2022/07/11	180	60.21	176	60.27	60.90	4	36,860	0.01%	大買/大賣/
2022/07/08	74	60.45	152	60.89	60.50	-78	35,597	-0.22%	大賣/
2022/07/07	1,633	61.94	82	61.02	61.70	1,551	33,181	4.67%	大買/鉅額交易
2022/07/06	286.5	60.14	298	60.01	56.90	-11.5	30,092	-0.04%	大買/大賣/
2022/07/05	41	59.34	74	58.51	60.70	-33	26,355	-0.13%
2022/07/04	8	52.23	31	53.29	55.20	-23	24,146	-0.10%
2022/07/01	326	51.51	273	51.91	50.20	53	22,541	0.24%	大買/大賣/
2022/06/30	39	49.49	23	49.69	48.90	16	20,532	0.08%
2022/06/29	139	54.69	108	54.47	52.00	31	19,418	0.16%	大買/大賣/
2022/06/28	104	58.25	112	58.96	57.70	-8	17,930	-0.04%	大買/大賣/
2022/06/27	7	56.96	46	57.34	57.80	-39	15,291	-0.26%
2022/06/24	8	50.06	29	51.43	52.60	-21	14,754	-0.14%
2022/06/23	63	47.67	45	48.28	47.90	18	14,113	0.13%
2022/06/22	150	48.14	118	48.22	49.70	32	13,272	0.24%	大買/大賣/
2022/06/21	0	0.00	27	45.50	46.30	-27	11,791	-0.23%
2022/06/20	2	44.50	0	0.00	42.10	2	11,763	0.02%
2022/06/17	11	44.39	5	44.20	44.00	6	11,742	0.05%
2022/06/16	7	46.12	5	46.42	45.05	2	11,870	0.02%
2022/06/14	0	0.00	1	45.30	46.45	-1	12,146	-0.01%
2022/06/13	2	45.73	0	0.00	45.60	2	12,401	0.02%
2022/06/10	0	48.10	0	0.00	47.40	0	12,611	0.00%
2022/06/09	1	48.00	0	0.00	48.20	1	12,786	0.01%
2022/06/07	1	48.70	2	48.28	48.15	-1	13,501	-0.01%
2022/06/06	2	49.48	1	49.70	49.00	1	13,971	0.01%
2022/06/02	15	49.61	10	49.79	49.25	5	14,489	0.03%
2022/06/01	8	49.83	5	49.97	49.55	3	14,792	0.02%
2022/05/31	4	48.29	2	49.43	50.00	2	15,290	0.01%
2022/05/30	0	0.00	13	48.22	48.15	-13	16,732	-0.08%
2022/05/27	4	47.81	4	47.41	47.05	0	17,646	0.00%
2022/05/26	5	46.13	0	0.00	45.90	5	17,706	0.03%
2022/05/25	1	46.10	1	46.00	46.00	0	18,054	0.00%
2022/05/24	15	46.47	0	0.00	45.95	15	18,678	0.08%
2022/05/23	0	0.00	25	47.85	47.30	-25	18,733	-0.13%
2022/05/20	0	0.00	1	46.85	47.00	-1	19,058	-0.01%
2022/05/18	10	47.08	17	47.20	47.20	-7	19,316	-0.04%
2022/05/17	42	46.93	82.1	46.55	47.20	-40.1	19,454	-0.21%
2022/05/16	7.1	45.87	7	45.81	45.70	0.1	19,732	0.00%
2022/05/13	2	46.10	9	46.07	45.90	-7	19,998	-0.04%
2022/05/12	55	45.07	10	44.95	44.95	45	20,310	0.22%
2022/05/11	15	44.70	18	46.00	46.15	-3	20,437	-0.01%
2022/05/10	1	46.25	4	45.38	46.45	-3	20,644	-0.01%
2022/05/09	40	46.81	11	45.90	45.65	29	21,260	0.14%
2022/05/05	1	51.10	87	50.52	51.00	-86	22,316	-0.39%
2022/05/04	1	48.40	20	49.10	49.30	-19	22,796	-0.08%
2022/05/03	8	47.86	8	48.17	48.45	0	23,723	0.00%
2022/04/29	36	48.61	21	49.34	47.60	15	24,171	0.06%
2022/04/28	5	48.33	3	48.70	48.60	2	24,509	0.01%
2022/04/27	18	48.03	13	48.49	48.60	5	24,884	0.02%
2022/04/26	1	49.35	18	49.60	49.80	-17	25,059	-0.07%
2022/04/25	48	48.77	9	48.78	48.75	39	25,311	0.15%
2022/04/22	44	51.28	3	51.37	51.10	41	25,912	0.16%
2022/04/21	37	51.87	32	52.49	53.00	5	26,781	0.02%
2022/04/20	1	53.80	0	0.00	53.10	1	27,371	0.00%
2022/04/19	6	53.18	2	53.75	53.20	4	28,103	0.01%
2022/04/18	2	53.25	0	0.00	53.20	2	29,264	0.01%
2022/04/15	11	54.25	1	54.10	54.20	10	29,725	0.03%
2022/04/14	2	56.20	5	56.28	56.10	-3	30,518	-0.01%
2022/04/13	4	56.40	2	56.55	56.60	2	31,079	0.01%
2022/04/12	4	55.13	42	55.35	54.00	-38	31,573	-0.12%
2022/04/11	59	54.76	2	54.40	54.00	57	32,647	0.17%
2022/04/08	0	0.00	1	56.70	56.70	-1	33,380	0.00%
2022/04/07	12	56.90	6	57.62	55.70	6	33,765	0.02%
2022/04/06	17	58.86	0	0.00	58.80	17	34,281	0.05%
2022/03/31	10	60.20	10	61.10	59.20	0	35,554	0.00%
2022/03/30	6	61.12	9	60.86	60.30	-3	37,297	-0.01%
2022/03/29	3	59.77	17	59.79	59.80	-14	38,605	-0.04%
2022/03/28	1	58.20	0	0.00	59.70	1	40,366	0.00%
2022/03/25	13	60.24	1	60.40	59.30	12	41,209	0.03%
2022/03/24	26	60.80	26	60.97	61.80	0	42,122	0.00%
2022/03/23	22	60.54	11	60.06	59.70	11	42,768	0.03%
2022/03/22	7	59.04	9	58.52	59.30	-2	43,683	0.00%
2022/03/21	25	59.23	15	60.27	58.50	10	44,434	0.02%
2022/03/18	7	58.50	9	58.74	58.50	-2	44,939	0.00%
2022/03/17	6	58.52	15	58.37	58.60	-9	45,225	-0.02%
2022/03/16	7	55.89	12	56.33	56.20	-5	45,677	-0.01%
2022/03/15	19	55.83	1	56.40	55.60	18	46,642	0.04%
2022/03/14	15	57.45	7	57.57	57.70	8	47,603	0.02%
2022/03/11	12	57.15	8	57.86	57.80	4	49,421	0.01%
2022/03/10	21	58.59	27	58.33	58.10	-6	50,458	-0.01%
2022/03/09	8	56.61	16	56.41	56.10	-8	52,280	-0.02%
2022/03/08	30	57.73	6	59.35	56.80	24	53,122	0.05%
2022/03/07	26	62.07	0	0.00	60.10	26	53,870	0.05%
2022/03/04	25	65.83	17	64.73	64.30	8	54,730	0.01%
2022/03/03	31	68.18	55.1	67.90	65.40	-24.1	55,378	-0.04%
2022/03/02	43.1	65.28	53.4	63.98	66.90	-10.4	55,289	-0.02%
2022/03/01	6	59.02	18	60.07	60.90	-12	56,108	-0.02%
2022/02/25	15	59.04	9	59.59	57.90	6	56,859	0.01%
2022/02/24	24.1	59.16	21	58.62	57.70	3.1	58,297	0.01%
2022/02/23	4.1	62.35	0	0.00	62.10	4.1	58,653	0.01%
2022/02/22	4	62.05	4	62.10	61.50	0	61,135	0.00%
2022/02/21	39.1	64.77	30	64.81	64.40	9.1	62,116	0.01%
2022/02/18	0.1	64.70	3	64.50	65.80	-2.9	64,354	0.00%
2022/02/17	21	65.16	16	65.36	65.20	5	66,364	0.01%
2022/02/16	11	65.22	22	64.95	64.40	-11	69,945	-0.02%
2022/02/15	14	64.67	8	64.62	63.00	6	72,472	0.01%
2022/02/14	27	64.45	15	63.73	63.90	12	72,684	0.02%
2022/02/11	1	67.70	27	67.79	68.30	-26	72,541	-0.04%
2022/02/10	22	68.17	29	67.52	67.70	-7	72,614	-0.01%
2022/02/09	61	68.09	74	68.66	67.90	-13	72,466	-0.02%
2022/02/08	15	66.66	15	66.33	66.90	0	71,804	0.00%
2022/02/07	31	62.87	42	65.17	67.00	-11	71,431	-0.02%
2022/01/26	31	63.92	36	63.66	63.80	-5	70,997	-0.01%
2022/01/25	104.1	64.15	89	64.52	62.60	15.1	70,780	0.02%	大買/
2022/01/24	23	68.18	24	67.53	67.00	-1	70,115	0.00%
2022/01/21	115	70.32	101	69.01	69.10	14	69,798	0.02%	大買/大賣/
2022/01/20	4	68.68	20	69.41	69.20	-16	69,315	-0.02%
2022/01/19	10	69.30	9.1	69.88	69.90	0.9	69,702	0.00%
2022/01/18	8	70.41	5	70.74	70.50	3	70,003	0.00%
2022/01/17	130	70.65	131	70.79	70.60	-1	72,127	0.00%	大買/大賣/
2022/01/14	42.1	68.44	45	68.20	69.00	-3	75,490	0.00%
2022/01/13	447	71.49	35	71.29	71.00	412	76,728	0.54%	大買/鉅額交易
2022/01/12	27	72.20	30	72.41	72.00	-3	76,617	0.00%
2022/01/11	67	75.78	435	72.58	72.30	-368	76,497	-0.48%	大賣/鉅額交易
2022/01/10	8	78.90	5	78.78	79.60	3	75,611	0.00%
2022/01/07	39	80.75	9	78.46	78.00	30	75,101	0.04%
2022/01/06	50	81.55	39	81.81	82.00	11	74,186	0.01%
2022/01/05	14	83.47	8	84.68	81.60	6	73,565	0.01%
2022/01/04	9	86.74	9	86.33	84.60	0	72,904	0.00%
2022/01/03	12	85.00	14	86.53	86.00	-2	71,769	0.00%
2021/12/30	15	84.32	16	84.69	84.80	-1	70,921	0.00%
2021/12/29	20	83.80	21	83.72	85.80	-1	70,467	0.00%
2021/12/28	20	83.91	9	84.09	83.00	11	69,792	0.02%
2021/12/27	30	86.72	20	86.10	85.60	10	69,030	0.01%
2021/12/24	95	86.81	101	87.61	86.40	-6	68,493	-0.01%	大賣/
2021/12/23	38	86.06	55	86.44	87.10	-17	66,633	-0.03%
2021/12/22	19	86.84	27	85.44	83.80	-8	65,222	-0.01%
2021/12/21	31	83.20	20	83.47	83.00	11	63,397	0.02%
2021/12/20	18	85.08	42	83.70	84.90	-24	62,609	-0.04%
2021/12/17	33	80.91	16	81.55	80.80	17	61,374	0.03%
2021/12/16	32	81.86	34	82.47	83.30	-2	60,439	0.00%
2021/12/15	3	77.40	32	78.23	80.10	-29	59,346	-0.05%
2021/12/14	48	76.71	37	76.35	75.70	11	58,582	0.02%
2021/12/13	6	81.30	6	81.25	80.10	0	57,890	0.00%
2021/12/10	30	80.73	25	81.10	80.70	5	57,413	0.01%
2021/12/09	22	82.53	26.1	83.21	81.30	-4.1	56,784	-0.01%
2021/12/08	118	83.26	99	81.78	81.30	19	55,622	0.03%	大買/
2021/12/07	74.1	87.12	1,572.1	86.84	84.00	-1,498	54,330	-2.76%	大賣/鉅額交易
2021/12/06	15	84.60	54	84.66	86.10	-39	52,273	-0.07%
2021/12/03	1,733	87.02	228	85.45	85.20	1,505	50,932	2.95%	大買/大賣/鉅額交易
2021/12/02	118	81.23	116	82.45	80.20	2	48,676	0.00%	大買/大賣/
2021/12/01	48.1	79.81	56	80.19	83.40	-7.9	47,284	-0.02%
2021/11/30	45	80.16	26	80.27	77.50	19	45,911	0.04%
2021/11/29	37	74.06	18	75.63	78.00	19	44,541	0.04%
2021/11/26	40	78.33	13	79.02	77.80	27	43,241	0.06%
2021/11/25	79	82.67	77.2	83.43	81.00	1.9	41,666	0.00%
2021/11/24	46	79.31	39	79.45	79.40	7	39,840	0.02%
2021/11/23	73.2	80.12	45.1	80.19	78.40	28.1	38,800	0.07%
2021/11/22	17	87.71	65	87.41	86.70	-48	36,977	-0.13%
2021/11/19	75	88.87	65	89.08	87.60	10	35,950	0.03%
2021/11/18	23	85.87	32	86.78	86.10	-9	33,342	-0.03%
2021/11/17	39	84.82	57	86.59	87.50	-18	31,980	-0.06%
2021/11/16	59.1	85.66	44	85.18	82.10	15.1	29,613	0.05%
2021/11/15	121.6	92.34	1,109	94.04	90.90	-987.5	27,416	-3.60%	大買/大賣/鉅額交易
2021/11/12	1,104	88.91	108	88.09	90.90	996	23,622	4.22%	大買/大賣/鉅額交易
2021/11/11	12	81.87	2	90.00	82.70	10	20,738	0.05%
2021/11/10	1	83.00	8	84.20	89.60	-7	20,223	-0.03%
2021/11/09	3	82.93	8	81.31	81.50	-5	19,998	-0.03%
2021/11/08	0	0.00	1.1	73.13	77.00	-1.1	19,674	-0.01%
2021/11/05	1	68.40	1	70.00	70.00	0	19,478	0.00%
2021/11/04	3	70.40	2	71.00	67.00	1	19,373	0.01%
2021/11/03	6	64.63	7	65.00	71.20	-1	19,313	-0.01%
2021/11/02	12.1	70.40	3	66.40	68.20	9.1	18,997	0.05%
2021/11/01	6	72.00	2.1	72.05	72.10	3.9	18,681	0.02%
2021/10/29	1.5	62.50	10	63.68	65.60	-8.5	18,466	-0.05%
2021/10/28	7.4	58.97	4	59.85	59.70	3.4	18,452	0.02%
2021/10/27	21.3	60.54	15	61.11	60.00	6.3	18,184	0.03%
2021/10/26	4	55.15	24	55.32	58.30	-20	17,528	-0.11%
2021/10/25	218	52.96	1,348	53.34	53.00	-1,130	16,933	-6.67%	大買/大賣/鉅額交易
2021/10/22	1,280	52.79	191	50.98	52.50	1,089	14,480	7.52%	大買/大賣/鉅額交易
2021/10/21	180	47.61	202	47.54	48.25	-22	10,349	-0.21%	大買/大賣/
2021/10/20	11	42.41	48.6	41.32	43.90	-37.6	8,083	-0.47%
2021/10/19	92	39.58	80	38.24	39.95	12	7,487	0.16%
2021/10/18	4	37.00	3	38.13	38.40	1	6,797	0.01%
2021/10/15	1	35.15	0	0.00	34.95	1	6,498	0.02%
2021/10/13	1	34.30	5	33.95	33.95	-4	6,504	-0.06%
2021/10/04	1	35.10	0	0.00	33.95	1	6,662	0.02%
2021/09/29	2	37.20	0	0.00	36.65	2	6,833	0.03%
2021/09/28	0	0.00	1	38.55	38.35	-1	6,804	-0.01%
2021/09/24	5	37.15	0	0.00	37.10	5	6,714	0.07%
2021/09/22	1	36.00	0	0.00	36.15	1	6,928	0.01%
2021/09/17	3	38.05	0	0.00	37.40	3	7,059	0.04%
2021/09/16	4	37.60	0	0.00	38.40	4	6,981	0.06%
2021/09/14	29	36.88	28	37.61	36.90	1	6,957	0.01%
2021/09/13	0	0.00	4	36.35	37.85	-4	6,938	-0.06%
2021/09/08	4	34.55	0	0.00	34.40	4	7,245	0.06%
2021/09/07	1	35.00	0	0.00	34.70	1	7,448	0.01%
2021/09/06	0	0.00	0	36.05	35.30	0	7,824	0.00%
2021/09/01	0	0.00	6	36.05	36.05	-6	8,516	-0.07%
2021/08/27	2	35.15	0	0.00	35.15	2	8,678	0.02%
2021/08/26	6	35.15	0	0.00	35.15	6	8,741	0.07%
2021/08/20	1	34.85	0	0.00	34.65	1	9,169	0.01%
2021/08/17	4	36.23	2	35.33	35.35	2	9,273	0.02%
2021/08/16	1	36.30	1	36.10	36.40	0	9,332	0.00%
2021/08/11	4	37.80	0	0.00	37.80	4	9,679	0.04%
2021/08/09	12	38.71	0	0.00	38.60	12	9,968	0.12%
2021/08/06	2	41.60	2	40.45	40.35	0	10,073	0.00%
2021/08/05	1	41.45	0	0.00	41.90	1	10,230	0.01%
2021/08/04	41.1	41.55	51	41.34	41.55	-9.9	10,568	-0.09%
2021/08/03	1	40.55	9	41.04	41.45	-8	10,726	-0.07%
2021/07/30	1	39.10	13	38.32	39.25	-12	10,549	-0.11%
2021/07/29	2	36.30	0	0.00	37.90	2	10,492	0.02%
2021/07/27	10	37.05	0	0.00	36.75	10	11,139	0.09%
2021/07/26	0	0.00	10	37.95	38.00	-10	11,536	-0.09%
2021/07/21	2	36.00	1	36.65	36.45	1	12,772	0.01%
2021/07/19	10	37.20	0	0.00	37.50	10	14,204	0.07%
2021/07/15	0	0.00	10	37.95	38.05	-10	15,033	-0.07%
2021/07/14	1	37.30	0	0.00	36.60	1	15,345	0.01%
2021/07/13	10.1	37.35	1	37.85	37.40	9.1	16,141	0.06%
2021/07/12	0	0.00	1	38.15	37.80	-1	16,954	-0.01%
2021/07/09	0.1	37.70	0	0.00	37.80	0.1	17,653	0.00%
2021/07/08	2	38.00	0	0.00	37.95	2	17,835	0.01%
2021/07/07	47	38.39	47	38.71	38.15	0	18,004	0.00%
2021/07/06	27	38.32	25	39.55	38.30	2	18,135	0.01%
2021/06/30	0	0.00	1	39.35	39.30	-1	18,294	-0.01%
2021/06/29	7	39.86	4	41.05	39.20	3	18,468	0.02%
2021/06/28	0	0.00	3	41.47	41.05	-3	18,540	-0.02%
2021/06/22	0	0.00	1	40.80	39.50	-1	18,352	-0.01%
2021/06/21	0	0.00	6	39.45	40.35	-6	18,246	-0.03%
2021/06/18	0	0.00	1	40.65	39.95	-1	18,080	-0.01%
2021/06/15	2	41.65	5	41.87	41.95	-3	17,718	-0.02%
2021/06/11	1	40.00	6	38.87	40.00	-5	17,336	-0.03%
2021/06/10	30	38.05	27	36.95	38.15	3	17,007	0.02%
2021/06/09	1	37.80	4	38.10	37.20	-3	16,904	-0.02%
2021/06/08	0	0.00	4	36.20	36.30	-4	16,667	-0.02%
2021/06/07	4	35.40	2	36.20	35.85	2	16,735	0.01%
2021/06/04	0	0.00	1	37.00	36.65	-1	16,664	-0.01%
2021/06/03	0	0.00	4	36.79	37.25	-4	16,671	-0.02%
2021/06/01	5	37.19	3	37.75	37.25	2	16,592	0.01%
2021/05/28	2	36.50	10	36.70	36.40	-8	16,429	-0.05%
2021/05/27	2	35.53	0	0.00	36.20	2	16,365	0.01%
2021/05/21	0	0.00	2	34.65	34.65	-2	16,131	-0.01%
2021/05/20	4	34.05	4	34.45	33.70	0	16,144	0.00%
2021/05/17	19.1	32.10	26	32.31	32.10	-6.9	15,722	-0.04%
2021/05/14	1	36.00	5	35.53	34.50	-4	15,490	-0.03%
2021/05/13	34.1	36.12	76	35.73	35.05	-41.9	15,242	-0.27%
2021/05/12	10.1	37.68	2	38.70	36.25	8.1	14,940	0.05%
2021/05/11	5	38.50	0	0.00	38.00	5	14,462	0.03%
2021/05/07	0	0.00	4.1	40.70	40.50	-4.1	14,117	-0.03%
2021/05/06	1	39.40	0	0.00	39.65	1	13,953	0.01%
2021/05/05	11	40.64	0	0.00	39.45	11	13,762	0.08%
2021/05/04	18	41.11	11	40.60	40.60	7	13,491	0.05%
2021/05/03	4	43.21	4	42.00	42.15	0	12,947	0.00%
2021/04/29	69	41.63	82	43.12	41.60	-13	12,558	-0.10%
2021/04/28	8	43.71	17	43.26	43.10	-9	12,112	-0.07%
2021/04/27	10	43.10	2	43.28	43.15	8	11,739	0.07%
2021/04/26	91	44.25	101	43.65	44.70	-10	11,342	-0.09%	大賣/
2021/04/23	2	41.05	14	40.81	41.80	-12	10,462	-0.11%
2021/04/22	19	39.22	2	40.48	38.00	17	9,884	0.17%
2021/04/21	52	40.63	50	40.65	40.60	2	9,433	0.02%
2021/04/20	125	39.87	116	38.76	39.95	9	9,050	0.10%	大買/大賣/
2021/04/19	146	40.97	125	40.18	40.10	21	8,710	0.24%	大買/大賣/
2021/04/16	100	38.15	132.1	37.57	39.45	-32.1	7,903	-0.41%	大賣/
2021/04/15	10	35.56	14	35.74	35.90	-4	7,040	-0.06%
2021/04/14	20	32.68	7	32.63	32.65	13	6,352	0.20%
2021/04/13	12	33.40	28	33.22	33.10	-16	6,203	-0.26%
2021/04/12	5	31.98	11	32.33	32.80	-6	5,987	-0.10%
2021/04/09	5	31.49	4	31.48	31.50	1	5,789	0.02%
2021/04/08	3	31.50	0	0.00	31.45	3	5,763	0.05%
2021/04/07	2	31.85	0	0.00	31.45	2	5,728	0.03%
2021/04/06	0	31.10	5	30.97	30.95	-5	5,545	-0.09%
2021/04/01	1	30.90	0	0.00	31.20	1	5,507	0.02%
2021/03/31	74	30.32	99.1	29.95	30.85	-25.1	5,291	-0.47%
2021/03/30	2	29.50	1	29.65	29.70	1	5,047	0.02%
2021/03/29	0	29.15	47	29.68	29.70	-47	5,032	-0.93%
2021/03/25	0	29.30	0	0.00	28.90	0	4,959	0.00%
2021/03/24	0	0.00	10	29.20	29.05	-10	5,108	-0.20%
2021/03/23	0	29.20	0	0.00	29.00	0	5,115	0.00%
2021/03/22	0	29.10	0	0.00	29.20	0	5,117	0.00%
2021/03/19	0	28.90	1	28.60	29.10	-1	5,107	-0.02%
2021/03/18	4	28.53	0	0.00	28.55	4	5,078	0.08%
2021/03/17	2	28.75	0	0.00	28.50	2	5,164	0.04%
2021/03/15	5	28.64	0	0.00	28.70	5	5,431	0.09%
2021/03/12	0	0.00	1	29.00	28.75	-1	5,570	-0.02%
2021/03/11	0	0.00	4	28.91	29.00	-4	5,683	-0.07%
2021/03/10	3	28.20	6	28.55	28.50	-3	5,756	-0.05%
2021/03/09	0	0.00	3	27.98	28.05	-3	5,996	-0.05%
2021/03/08	8	28.13	11	28.17	28.10	-3	6,033	-0.05%
2021/03/05	4	28.63	0	0.00	28.55	4	6,024	0.07%
2021/03/04	16	28.84	1	28.90	28.80	15	6,133	0.24%
2021/03/03	0	0.00	2	29.20	29.30	-2	6,148	-0.03%
2021/03/02	0	29.00	0	0.00	28.60	0	6,130	0.00%
2021/02/26	3	28.80	0	0.00	29.00	3	6,252	0.05%
2021/02/25	0	0.00	1	29.05	29.15	-1	6,251	-0.02%
2021/02/24	2	29.10	0	0.00	28.75	2	6,335	0.03%
2021/02/23	0	0.00	1	29.15	29.05	-1	6,537	-0.02%
2021/02/22	6	29.28	10	29.13	29.35	-4	6,546	-0.06%
2021/02/19	1	28.30	0	0.00	28.30	1	6,546	0.02%
2021/02/18	4	28.46	0	0.00	28.60	4	6,541	0.06%
2021/02/17	5	28.40	0	0.00	28.55	5	6,536	0.08%
2021/02/05	1.1	28.02	0	0.00	28.00	1.1	6,498	0.02%
2021/02/03	0	28.30	0	0.00	28.35	0	6,522	0.00%
2021/02/01	2	28.00	0	0.00	28.00	2	6,638	0.03%
2021/01/29	0	0.00	3	28.25	28.45	-3	6,598	-0.05%
2021/01/28	4	27.85	0	0.00	28.00	4	6,538	0.06%
2021/01/27	351.2	28.06	0	0.00	28.20	351.2	6,506	5.40%	大買/鉅額交易
2021/01/26	7	28.13	0	0.00	28.00	7	6,491	0.11%
2021/01/25	4	28.24	0	0.00	28.25	4	6,474	0.06%
2021/01/22	20	27.80	0	0.00	27.85	20	6,458	0.31%
2021/01/21	3	28.33	10	28.08	28.00	-7	6,408	-0.11%
2021/01/20	1	28.50	385	28.03	28.30	-384	6,375	-6.02%	大賣/鉅額交易
2021/01/19	1	29.50	3	29.30	29.15	-2	6,314	-0.03%
2021/01/18	5	29.40	10	29.35	29.40	-5	6,285	-0.08%
2021/01/14	1	30.15	0	0.00	30.10	1	6,205	0.02%
2021/01/13	5	29.85	0	0.00	29.75	5	6,175	0.08%
2021/01/12	0	0.00	1	30.00	29.40	-1	6,141	-0.02%
2021/01/11	3	29.95	0	0.00	30.10	3	6,098	0.05%
2021/01/08	3	29.63	0	0.00	29.55	3	6,060	0.05%
2021/01/07	3	30.10	0	0.00	29.95	3	5,996	0.05%
2021/01/06	17	30.59	0	0.00	30.00	17	5,955	0.29%
2021/01/05	1	30.90	10	30.94	30.85	-9	5,853	-0.15%
2020/12/31	2.6	31.19	2	31.25	30.75	0.6	5,767	0.01%
2020/12/30	1	31.45	1	31.20	31.25	0	5,816	0.00%
2020/12/28	10	31.40	0	0.00	31.20	10	5,705	0.18%
2020/12/23	2	30.15	0	0.00	30.30	2	5,603	0.04%
2020/12/22	6	30.48	1	30.75	30.05	5	5,630	0.09%
2020/12/21	6	30.69	2	30.70	30.70	4	5,620	0.07%
2020/12/18	3	31.90	1	32.00	31.35	2	5,590	0.04%
2020/12/17	2	31.50	5	31.31	31.20	-3	5,477	-0.05%
2020/12/16	2	30.95	0	0.00	31.25	2	5,463	0.04%
2020/12/14	4	30.85	6	31.43	31.45	-2	5,418	-0.04%
2020/12/11	2	31.65	43	31.01	30.90	-41	5,397	-0.76%
2020/12/10	6.4	31.87	6	31.55	31.60	0.4	5,361	0.01%
2020/12/09	3	32.50	1	32.55	32.45	2	5,222	0.04%
2020/12/08	3	32.47	2	31.95	31.80	1	5,085	0.02%
2020/12/07	6	31.30	12	31.54	31.70	-6	5,005	-0.12%
2020/12/04	10	31.41	0	0.00	31.30	10	4,944	0.20%
2020/12/03	12	32.26	20	32.35	32.05	-8	4,829	-0.17%
2020/12/02	3	31.50	0	0.00	31.50	3	4,736	0.06%
2020/12/01	10	31.80	0	0.00	31.30	10	4,723	0.21%
2020/11/30	0	32.00	3	31.22	31.30	-3	4,715	-0.06%
2020/11/27	0	0.00	3	31.05	31.00	-3	4,718	-0.06%
2020/11/26	3	31.00	8	30.76	30.95	-5	4,708	-0.11%
2020/11/25	3	31.10	14	30.61	30.60	-11	4,826	-0.23%
2020/11/24	0	30.55	0	0.00	30.10	0	4,702	0.00%
2020/11/23	7	30.27	5	30.25	30.25	2	4,833	0.04%
2020/11/20	64	30.54	48	29.78	30.45	16	4,811	0.33%
2020/11/19	0	29.70	0	0.00	29.50	0	4,603	0.00%
2020/11/18	6	29.45	0	0.00	29.40	6	4,566	0.13%
2020/11/17	10	28.60	3	28.45	28.55	7	4,468	0.16%
2020/11/16	1	28.60	0	0.00	28.55	1	4,604	0.02%
2020/11/13	1	28.70	0	0.00	28.60	1	4,612	0.02%
2020/11/12	0	0.00	2	29.00	28.80	-2	4,618	-0.04%
2020/11/10	0	29.00	0	0.00	29.30	0	4,643	0.00%
2020/11/09	3	29.05	0	0.00	28.60	3	4,601	0.07%
2020/11/05	0	0.00	5	29.00	28.95	-5	4,625	-0.11%
2020/11/02	0	29.00	0	0.00	28.40	0	4,922	0.00%
2020/10/30	6	28.58	5	28.50	28.70	1	4,970	0.02%
2020/10/28	10	29.05	0	0.00	29.00	10	5,093	0.20%
2020/10/08	5	29.70	0	0.00	29.20	5	6,003	0.08%
2020/09/29	0	0.00	1	28.55	28.60	-1	6,436	-0.02%
2020/09/25	1	27.80	0	0.00	28.35	1	6,782	0.01%
2020/09/23	1	29.50	0	0.00	29.30	1	6,911	0.01%
2020/09/22	4	30.05	0	0.00	29.60	4	7,288	0.05%
2020/09/21	0	0.00	4	30.50	30.15	-4	7,600	-0.05%
2020/09/18	0	0.00	1	30.30	30.10	-1	7,613	-0.01%
2020/09/17	10	30.40	0	0.00	30.25	10	7,653	0.13%
2020/09/16	0	0.00	1	30.90	30.50	-1	7,675	-0.01%
2020/09/09	2	30.15	3	31.00	31.00	-1	8,241	-0.01%
2020/09/07	11	31.78	8	31.70	31.00	3	8,379	0.04%
2020/09/04	1	30.70	0	0.00	30.60	1	8,293	0.01%
2020/08/31	0	0.00	7	30.74	30.10	-7	8,182	-0.09%
2020/08/27	6	29.98	3	30.05	29.80	3	8,063	0.04%
2020/08/21	1	28.80	0	0.00	28.80	1	8,070	0.01%
2020/08/20	2	28.50	8	28.06	28.10	-6	8,171	-0.07%
2020/08/18	4	29.75	0	0.00	29.75	4	8,281	0.05%
2020/08/13	1	29.60	0	0.00	29.45	1	8,271	0.01%
2020/08/12	38	29.75	121	30.05	29.75	-83	8,262	-1.00%	大賣/
2020/08/11	46	30.21	37	30.46	30.15	9	8,251	0.11%
2020/08/10	10	30.65	2	30.75	30.45	8	8,272	0.10%
2020/08/07	6	30.18	0	0.00	30.10	6	8,296	0.07%
2020/08/06	52	31.06	5	31.22	31.05	47	8,239	0.57%
2020/08/04	0	0.00	3	30.15	30.35	-3	8,116	-0.04%
2020/07/31	0	0.00	2	30.15	29.90	-2	8,109	-0.02%
2020/07/30	2	29.90	8	29.96	29.90	-6	8,131	-0.07%
2020/07/29	3	29.50	6	29.40	29.50	-3	8,105	-0.04%
2020/07/28	12	29.59	6	30.45	28.95	6	8,104	0.07%
2020/07/27	11	30.19	0	0.00	30.05	11	8,020	0.14%
2020/07/24	7	30.91	2	31.00	30.75	5	7,968	0.06%
2020/07/23	13	31.23	0	0.00	30.90	13	7,898	0.16%
2020/07/22	13	31.38	3	31.40	31.25	10	7,899	0.13%
2020/07/21	6	31.29	63	31.26	31.20	-57	7,864	-0.72%
2020/07/20	0	0.00	5	31.66	31.50	-5	7,808	-0.06%
2020/07/17	7	30.84	2	30.90	31.00	5	7,761	0.06%
2020/07/16	5	31.15	4	31.40	31.15	1	7,761	0.01%
2020/07/15	56	31.06	0	0.00	30.70	56	7,708	0.73%
2020/07/14	7	31.16	5	30.95	31.00	2	7,806	0.03%
2020/07/10	5	31.81	79	32.01	31.30	-74	7,843	-0.94%
2020/07/09	6	33.56	5	33.65	32.90	1	7,741	0.01%
2020/07/08	5	32.95	3	33.60	33.45	2	7,696	0.03%
2020/07/07	8	33.06	2	33.40	32.95	6	7,652	0.08%
2020/07/06	5	33.15	12	33.38	33.10	-7	7,565	-0.09%
2020/07/03	10	32.50	0	0.00	32.40	10	7,551	0.13%
2020/07/02	18	32.83	0	0.00	32.50	18	7,536	0.24%
2020/07/01	8	33.03	8	32.80	32.35	0	7,466	0.00%
2020/06/30	4	31.70	5	31.30	33.15	-1	7,086	-0.01%
2020/06/24	6	30.68	10	30.85	30.50	-4	6,829	-0.06%
2020/06/23	5	30.80	1	30.65	30.60	4	6,858	0.06%
2020/06/22	5	30.55	0.5	30.65	30.50	4.6	6,869	0.07%
2020/06/19	15	30.87	0	0.00	30.30	15	6,947	0.22%
2020/06/18	0	0.00	4	30.85	30.80	-4	6,746	-0.06%
2020/06/17	9	30.89	21	30.90	30.75	-12	6,739	-0.18%
2020/06/16	11	30.01	2	29.95	30.00	9	6,809	0.13%
2020/06/15	7	30.48	10	30.45	29.70	-3	7,172	-0.04%
2020/06/12	10	29.00	5	28.85	29.15	5	7,177	0.07%
2020/06/10	15	30.12	0	0.00	30.05	15	7,285	0.21%
2020/06/09	1	30.30	0	0.00	30.15	1	7,462	0.01%
2020/06/08	10	30.35	0	0.00	30.45	10	7,598	0.13%
2020/06/05	6	30.18	0	0.00	30.15	6	7,587	0.08%
2020/06/04	1	30.15	1	30.40	30.20	0	7,633	0.00%
2020/06/03	0	30.20	1	30.05	30.15	-1	7,707	-0.01%
2020/06/02	1	30.00	0	0.00	30.00	1	7,759	0.01%
2020/06/01	0	0.00	1	30.35	30.55	-1	7,836	-0.01%
2020/05/29	0	0.00	10	30.35	30.50	-10	7,867	-0.13%
2020/05/28	10	29.55	1	30.35	29.60	9	8,077	0.11%
2020/05/26	1	30.10	17	30.36	30.00	-16	8,123	-0.20%
2020/05/25	1	29.40	0	0.00	29.50	1	8,136	0.01%
2020/05/22	1	28.65	13	28.19	28.10	-12	8,028	-0.15%
2020/05/21	0	0.00	1	29.00	28.80	-1	8,024	-0.01%
2020/05/19	10	28.65	0	0.00	28.65	10	8,101	0.12%
2020/05/18	3	28.10	0	0.00	27.95	3	8,078	0.04%
2020/05/14	1	28.80	0	0.00	28.20	1	8,040	0.01%
2020/05/12	1	28.95	0	0.00	29.10	1	7,979	0.01%
2020/05/11	7	28.91	2	28.70	28.90	5	7,968	0.06%
2020/05/08	1	28.95	1	28.95	28.90	0	7,937	0.00%
2020/05/07	2	28.93	1	28.85	29.10	1	7,925	0.01%
2020/05/06	1	30.05	1	29.95	29.70	0	7,842	0.00%
2020/05/05	10	29.65	0	0.00	29.40	10	7,803	0.13%
2020/04/30	0	0.00	2	30.18	30.00	-2	7,805	-0.03%
2020/04/29	10	29.85	0	0.00	29.85	10	7,858	0.13%
2020/04/28	1	30.10	2	30.13	29.95	-1	7,869	-0.01%
2020/04/27	1	29.40	0	0.00	30.00	1	7,955	0.01%
2020/04/24	101	29.34	2	29.08	29.15	99	7,894	1.25%	大買/
2020/04/23	1	28.85	0	0.00	28.80	1	7,896	0.01%
2020/04/22	4	28.60	15	28.82	28.60	-11	7,870	-0.14%
2020/04/21	10	28.98	115	28.83	28.80	-105	7,852	-1.34%	大賣/鉅額交易
2020/04/20	0	0.00	31	30.10	30.05	-31	7,769	-0.40%
2020/04/17	4	31.18	2	30.15	30.05	2	7,769	0.03%
2020/04/15	1	31.95	0	0.00	31.20	1	7,598	0.01%
2020/04/14	0	0.00	4	30.73	30.60	-4	7,525	-0.05%
2020/04/10	2	29.85	10	30.40	30.40	-8	7,528	-0.11%
2020/04/09	18	30.09	1	29.80	29.70	17	7,544	0.23%
2020/04/08	2	30.18	31	30.18	30.35	-29	7,478	-0.39%
2020/04/07	1	29.15	5	29.14	29.25	-4	7,348	-0.05%
2020/04/01	10	28.90	1	28.90	28.90	9	7,353	0.12%
2020/03/31	31	28.62	1	29.25	28.40	30	7,422	0.40%
2020/03/30	4	27.95	1	28.30	28.30	3	7,425	0.04%
2020/03/27	18	28.50	71	27.98	27.95	-53	7,509	-0.71%
2020/03/26	7	28.54	3	28.90	28.85	4	7,909	0.05%
2020/03/25	35	29.24	35	28.90	28.90	0	8,151	0.00%
2020/03/24	55	28.51	6	28.41	28.40	49	8,194	0.60%
2020/03/23	11	27.84	21	27.37	27.70	-10	8,536	-0.12%
2020/03/20	31	29.91	26	29.84	29.45	5	8,940	0.06%
2020/03/19	23	27.42	65	27.85	28.40	-42	9,253	-0.45%
2020/03/18	5	27.52	3	27.50	26.95	2	8,872	0.02%
2020/03/17	57	26.17	2	26.95	26.95	55	9,000	0.61%
2020/03/16	8	27.65	64	29.61	27.00	-56	8,874	-0.63%
2020/03/13	76	29.68	26	29.68	29.75	50	8,709	0.57%
2020/03/12	23	32.95	66	33.81	32.10	-43	8,506	-0.51%
2020/03/11	6	35.38	0	0.00	34.85	6	8,348	0.07%
2020/03/10	10	34.85	5	35.55	35.80	5	8,328	0.06%
2020/03/09	15	37.00	10	35.60	35.60	5	8,248	0.06%
2020/03/05	5	37.90	0	0.00	36.90	5	8,060	0.06%
2020/03/04	5	37.60	15	37.72	37.65	-10	7,951	-0.13%
2020/03/03	16	37.46	17	37.34	37.45	-1	7,867	-0.01%
2020/03/02	6	34.13	21	36.07	36.40	-15	7,673	-0.20%
2020/02/27	60	36.25	50	35.52	35.00	10	7,547	0.13%
2020/02/26	0	0.00	22	36.41	36.50	-22	7,373	-0.30%
2020/02/25	3	34.90	0	0.00	34.90	3	7,202	0.04%
2020/02/24	3	35.00	0	0.00	34.90	3	7,183	0.04%
2020/02/21	12	35.76	0	0.00	35.45	12	7,171	0.17%
2020/02/20	15	35.20	0	0.00	35.30	15	7,060	0.21%
2020/02/19	25	34.71	0	0.00	34.70	25	7,049	0.35%
2020/02/18	3	35.15	0	0.00	34.75	3	7,057	0.04%
2020/02/14	2	34.60	0	0.00	34.40	2	7,082	0.03%
2020/02/13	0	0.00	7	34.53	34.15	-7	7,087	-0.10%
2020/02/12	4	34.10	26	34.33	34.15	-22	7,121	-0.31%
2020/02/11	0	0.00	13	33.84	34.00	-13	7,123	-0.18%
2020/02/10	5	33.17	2	33.28	33.05	3	7,237	0.04%
2020/02/07	2	33.40	0	0.00	33.35	2	7,243	0.03%
2020/02/05	1	33.80	5	34.10	33.60	-4	7,244	-0.06%
2020/02/04	20	33.37	0	0.00	33.50	20	7,220	0.28%
2020/02/03	6	32.18	1	31.65	33.00	5	7,249	0.07%
2020/01/31	12	34.31	10	34.40	34.25	2	7,189	0.03%
2020/01/30	15.5	34.38	0	0.00	34.20	15.5	7,193	0.21%
2020/01/20	10	37.55	0	0.00	37.55	10	7,143	0.14%
2020/01/17	0	0.00	10	38.10	37.80	-10	7,229	-0.14%
2020/01/15	26	37.35	31	37.77	37.35	-5	7,445	-0.07%
2020/01/13	5	37.50	1	36.85	37.50	4	7,430	0.05%
2020/01/09	0	0.00	1	36.60	36.95	-1	7,461	-0.01%
2020/01/08	0	0.00	0.1	36.40	36.15	-0.1	7,466	0.00%
2020/01/07	20	37.53	30	37.00	37.00	-10	7,476	-0.13%
2020/01/06	1	38.35	13	38.39	38.20	-12	7,443	-0.16%
2020/01/03	4	38.04	0	0.00	38.15	4	7,509	0.05%
2020/01/02	1	38.35	0	0.00	38.35	1	7,550	0.01%
2019/12/31	2	38.58	1	38.50	38.45	1	7,597	0.01%
2019/12/30	0	0.00	2	38.60	38.35	-2	7,685	-0.03%
2019/12/27	2	38.75	0	0.00	38.50	2	7,650	0.03%
2019/12/24	15	39.00	0	0.00	38.75	15	7,452	0.20%
2019/12/23	28	39.52	12	39.61	39.20	16	7,343	0.22%
2019/12/20	2	38.88	4	39.05	39.00	-2	6,899	-0.03%
2019/12/18	30	38.17	33	38.06	38.10	-3	6,490	-0.05%
2019/12/17	2	38.35	100	38.15	38.00	-98	6,134	-1.60%
2019/12/16	134	39.07	46.4	36.86	39.10	87.6	5,802	1.51%	大買/
2019/12/13	1	35.50	0	0.00	35.55	1	5,577	0.02%
2019/12/12	7	36.43	2	37.10	36.40	5	5,540	0.09%
2019/12/11	2	35.65	0	0.00	35.70	2	5,287	0.04%
2019/12/10	1	35.50	4	35.75	35.45	-3	5,328	-0.06%
2019/12/09	32	35.10	28	35.00	35.10	4	5,418	0.07%
2019/12/06	2	35.63	0	0.00	35.50	2	5,434	0.04%
2019/12/05	0	0.00	6	35.45	35.85	-6	5,489	-0.11%
2019/12/03	1	35.25	0	0.00	35.45	1	5,542	0.02%
2019/12/02	2	35.18	0	0.00	35.40	2	5,569	0.04%
2019/11/29	34	35.05	28	35.35	35.05	6	5,542	0.11%
2019/11/28	1	35.40	0	0.00	35.35	1	5,538	0.02%
2019/11/27	0	0.00	10	36.03	35.90	-10	5,556	-0.18%
2019/11/26	2	35.20	6	35.35	35.20	-4	5,461	-0.07%
2019/11/25	11	35.07	6	35.35	35.00	5	5,473	0.09%
2019/11/22	7	34.94	0	0.00	34.85	7	5,519	0.13%
2019/11/19	8	35.05	8	35.10	35.10	0	5,512	0.00%
2019/11/18	0	0.00	10	35.37	35.50	-10	5,514	-0.18%
2019/11/15	7	34.93	0	0.00	34.85	7	5,509	0.13%
2019/11/14	7.4	34.23	0	0.00	34.35	7.4	5,518	0.13%
2019/11/13	2	34.98	7	34.96	34.95	-5	5,520	-0.09%
2019/11/12	16	34.75	0	0.00	35.05	16	5,576	0.29%
2019/11/11	5	35.00	0	0.00	34.65	5	5,626	0.09%
2019/11/08	1	35.80	0	0.00	35.75	1	5,640	0.02%
2019/11/05	1	37.50	0	0.00	37.50	1	5,984	0.02%
2019/11/01	1	37.30	0	0.00	37.30	1	6,039	0.02%
2019/10/31	0	0.00	31	37.28	36.80	-31	6,132	-0.51%
2019/10/30	31	37.76	0	0.00	37.50	31	6,142	0.50%
2019/10/25	26	38.75	43	39.19	38.75	-17	6,201	-0.27%
2019/10/24	0	0.00	5	38.70	39.25	-5	6,162	-0.08%
2019/10/23	1	38.55	0	0.00	38.50	1	6,182	0.02%
2019/10/22	18	38.25	10	38.35	38.00	8	6,083	0.13%
2019/10/18	10	37.90	0	0.00	37.90	10	6,115	0.16%
2019/10/15	0	0.00	20	38.58	37.95	-20	6,533	-0.31%
2019/10/14	28	38.25	35	38.24	38.25	-7	6,572	-0.11%
2019/10/08	0	0.00	9	37.66	38.25	-9	6,479	-0.14%
2019/10/07	5	38.15	13	38.03	37.50	-8	6,469	-0.12%
2019/10/04	6	36.75	6	37.50	36.85	0	6,431	0.00%
2019/10/03	3	36.35	0	0.00	36.45	3	6,430	0.05%
2019/10/02	6	36.00	5	35.90	36.05	1	6,775	0.01%
2019/10/01	0	0.00	1	35.95	36.15	-1	6,792	-0.01%
2019/09/27	7	35.72	0	0.00	35.50	7	6,765	0.10%
2019/09/26	10	37.10	1	36.80	36.70	9	6,700	0.13%
2019/09/25	15	36.94	0	0.00	36.65	15	6,722	0.22%
2019/09/23	5	38.05	0	0.00	37.65	5	6,702	0.07%
2019/09/20	0	0.00	1	37.60	37.70	-1	6,702	-0.01%
2019/09/19	77	37.72	71	38.30	37.50	6	6,640	0.09%
2019/09/18	36	38.92	41	38.57	38.55	-5	6,601	-0.08%
2019/09/17	2	36.95	1	37.20	36.65	1	6,243	0.02%
2019/09/16	11	36.64	10	36.80	37.10	1	6,305	0.02%
2019/09/12	28	37.05	27	37.60	37.05	1	6,354	0.02%
2019/09/11	0	0.00	1	36.20	37.25	-1	6,393	-0.02%
2019/09/10	58	35.85	64	36.65	35.85	-6	6,314	-0.10%
2019/09/09	33	36.76	38	36.64	36.75	-5	6,308	-0.08%
2019/09/06	0	0.00	5.4	35.88	36.20	-5.4	6,293	-0.09%
2019/09/05	0	0.00	1	35.95	35.50	-1	6,436	-0.02%
2019/09/03	6	35.00	6	35.35	34.75	0	6,550	0.00%
2019/09/02	5	34.51	5	34.43	34.90	0	6,591	0.00%
2019/08/30	1	34.75	0	0.00	34.75	1	6,617	0.02%
2019/08/29	6	34.70	16	34.86	34.60	-10	6,662	-0.15%
2019/08/28	6	34.65	0	0.00	34.75	6	6,702	0.09%
2019/08/27	0	0.00	1	34.80	34.40	-1	6,781	-0.01%
2019/08/21	0	0.00	3	34.00	33.95	-3	6,878	-0.04%
2019/08/16	2	34.15	6	34.03	34.20	-4	6,984	-0.06%
2019/08/15	6	33.94	9	33.28	33.70	-3	7,001	-0.04%
2019/08/14	3	33.75	7	33.34	33.25	-4	7,095	-0.06%
2019/08/13	10	32.69	0	0.00	32.65	10	7,071	0.14%
2019/08/12	6	33.03	11	33.00	33.25	-5	7,124	-0.07%
2019/08/08	115.4	32.71	9	32.97	32.85	106.4	7,143	1.49%	大買/鉅額交易
2019/08/07	18	33.22	107	33.02	33.00	-89	7,184	-1.24%	大賣/
2019/08/05	0	0.00	3	36.70	36.40	-3	7,074	-0.04%
2019/08/02	3	36.70	0	0.00	36.80	3	7,279	0.04%
2019/08/01	27	38.26	0	0.00	37.95	27	7,349	0.37%
2019/07/31	13	38.87	0	0.00	38.85	13	7,567	0.17%
2019/07/30	0	0.00	1	39.45	38.75	-1	7,993	-0.01%
2019/07/29	25	40.10	26	40.49	40.10	-1	7,996	-0.01%
2019/07/26	0	0.00	15	40.10	40.25	-15	8,005	-0.19%
2019/07/25	1	40.00	0	0.00	40.25	1	8,165	0.01%
2019/07/19	0	0.00	25	39.36	39.15	-25	8,258	-0.30%
2019/07/18	98	39.95	149	40.57	39.55	-51	8,268	-0.62%	大賣/
2019/07/17	85	40.50	14	39.93	40.55	71	8,135	0.87%
2019/07/16	6	39.35	1	39.60	39.40	5	8,035	0.06%
2019/07/15	0	0.00	5	38.70	38.95	-5	8,111	-0.06%
2019/07/12	0	0.00	1	39.20	38.90	-1	8,342	-0.01%
2019/07/11	6	39.21	16	39.15	39.20	-10	8,562	-0.12%
2019/07/10	6	38.65	17	38.91	38.65	-11	8,614	-0.13%
2019/07/09	68	38.69	1	38.50	38.65	67	8,828	0.76%
2019/07/08	113	39.28	164	39.23	39.00	-51	9,049	-0.56%	大買/大賣/
2019/07/05	0	0.00	2.4	37.33	37.50	-2.4	9,086	-0.03%
2019/07/04	6	37.10	8	37.18	37.10	-2	10,207	-0.02%
2019/07/02	0	0.00	8	37.15	37.35	-8	10,901	-0.07%
2019/07/01	9	36.88	8	37.15	36.85	1	11,031	0.01%
2019/06/28	8	36.65	0	0.00	36.55	8	11,361	0.07%
2019/06/26	5	36.67	0	0.00	36.80	5	11,707	0.04%
2019/06/25	0	0.00	12	36.87	36.75	-12	11,834	-0.10%
2019/06/24	2	37.05	10	37.35	37.40	-8	11,963	-0.07%
2019/06/21	0	0.00	5	37.30	37.20	-5	12,065	-0.04%
2019/06/20	5	37.45	6	37.33	37.10	-1	12,189	-0.01%
2019/06/19	4	36.98	2	36.95	37.05	2	12,635	0.02%
2019/06/18	2	36.15	0	0.00	36.10	2	12,760	0.02%
2019/06/17	2	36.70	1	36.95	36.50	1	13,098	0.01%
2019/06/13	32	36.84	37	36.50	36.80	-5	14,624	-0.03%
2019/06/12	4	35.90	4	36.20	36.25	0	14,754	0.00%
2019/06/11	4	35.90	12	36.29	36.00	-8	14,900	-0.05%
2019/06/10	5	35.53	0	0.00	35.50	5	14,813	0.03%
2019/06/05	4	35.44	0	0.00	34.85	4	14,952	0.03%
2019/06/04	32	35.15	29	35.31	35.15	3	14,982	0.02%
2019/06/03	3	35.30	0	0.00	35.10	3	15,244	0.02%
2019/05/31	4	36.40	2	36.50	36.10	2	15,195	0.01%
2019/05/29	2	35.80	0	0.00	35.70	2	15,399	0.01%
2019/05/23	28	35.65	28	35.80	35.65	0	16,183	0.00%
2019/05/22	35	36.11	34	36.71	36.10	1	16,253	0.01%
2019/05/21	16	36.56	16	35.42	36.65	0	16,356	0.00%
2019/05/20	0.4	34.60	0	0.00	34.55	0.4	16,304	0.00%
2019/05/17	4	35.10	1	34.90	34.55	3	16,364	0.02%
2019/05/15	5	36.55	0	0.00	36.70	5	16,463	0.03%
2019/05/14	9	34.56	7	34.89	35.65	2	16,506	0.01%
2019/05/13	3	35.78	0	0.00	35.40	3	16,473	0.02%
2019/05/10	3	37.30	0	0.00	36.45	3	16,462	0.02%
2019/05/09	2	37.75	1	37.90	37.20	1	16,372	0.01%
2019/05/08	108	38.59	1	37.65	37.50	107	16,549	0.65%	大買/鉅額交易
2019/05/07	7	39.33	118	39.06	39.20	-111	16,842	-0.66%	大賣/鉅額交易
2019/05/06	0	0.00	3	41.75	41.50	-3	16,539	-0.02%
2019/05/03	37	42.89	35	42.75	42.90	2	16,507	0.01%
2019/05/02	0	0.00	5	42.24	43.05	-5	16,608	-0.03%
2019/04/30	1	41.80	0	0.00	41.80	1	16,598	0.01%
2019/04/29	3	41.38	0	0.00	41.20	3	16,873	0.02%
2019/04/26	5	41.59	1	41.65	41.20	4	16,896	0.02%
2019/04/25	2	41.75	7	42.06	42.00	-5	17,209	-0.03%
2019/04/24	0	0.00	1	42.95	42.45	-1	17,234	-0.01%
2019/04/23	25	42.59	23	43.20	42.60	2	17,276	0.01%
2019/04/22	3	43.38	11	43.27	43.15	-8	17,522	-0.05%
2019/04/19	2	42.78	3	43.30	42.70	-1	17,712	-0.01%
2019/04/18	4	43.56	0	0.00	42.15	4	17,796	0.02%
2019/04/17	12	44.88	12	45.33	44.30	0	17,877	0.00%
2019/04/16	3	44.15	0	0.00	44.50	3	17,684	0.02%
2019/04/15	3	43.65	1	44.30	43.90	2	17,630	0.01%
2019/04/12	0	0.00	9	43.88	43.75	-9	17,456	-0.05%
2019/04/11	8	43.56	3	43.40	43.00	5	17,228	0.03%
2019/04/10	49	44.96	48	44.38	44.25	1	16,912	0.01%
2019/04/09	6	41.98	1.4	42.00	42.00	4.6	15,995	0.03%
2019/04/08	15	41.49	5	41.57	40.90	10	15,740	0.06%
2019/04/03	1	40.45	0	0.00	40.45	1	15,536	0.01%
2019/04/02	0	0.00	4	41.14	40.80	-4	15,407	-0.03%
2019/04/01	0	0.00	3	40.30	40.15	-3	15,066	-0.02%
2019/03/29	3	39.90	0	0.00	39.95	3	14,931	0.02%
2019/03/28	10	39.39	0	0.00	39.55	10	14,844	0.07%
2019/03/27	2	40.25	1	39.90	39.85	1	14,968	0.01%
2019/03/22	5	41.11	13	40.59	40.60	-8	14,881	-0.05%
2019/03/21	15	40.10	7	40.45	40.10	8	14,527	0.06%
2019/03/20	1	40.65	9	40.31	40.35	-8	14,483	-0.06%
2019/03/19	38	40.27	129	41.71	39.55	-91	14,288	-0.64%	大賣/
2019/03/18	104	40.83	14	39.44	41.15	90	13,620	0.66%	大買/
2019/03/15	27	37.45	32	37.43	37.45	-5	13,140	-0.04%
2019/03/14	3	36.90	6	36.98	36.80	-3	12,936	-0.02%
2019/03/13	28	36.20	28	36.75	36.20	0	13,061	0.00%
2019/03/12	30	36.01	31	36.34	36.00	-1	13,193	-0.01%
2019/03/11	1	36.70	1	36.25	36.25	0	13,291	0.00%
2019/03/08	60	35.08	0	0.00	36.00	60	13,536	0.44%
2019/03/07	15	35.96	62	35.77	35.60	-47	14,841	-0.32%
2019/03/06	28	37.26	28	37.49	37.25	0	15,111	0.00%
2019/03/05	2	37.70	1	38.25	37.50	1	15,338	0.01%
2019/03/04	0	0.00	6	37.58	37.90	-6	15,348	-0.04%
2019/02/27	1	37.00	0	0.00	36.80	1	15,395	0.01%
2019/02/26	43	37.47	40	38.05	37.45	3	15,447	0.02%
2019/02/25	6.4	38.13	7	38.41	38.00	-0.6	15,655	0.00%
2019/02/22	4	36.95	7	36.90	37.10	-3	15,441	-0.02%
2019/02/21	5	36.49	0	0.00	36.55	5	15,576	0.03%
2019/02/20	0	0.00	27	37.05	37.00	-27	15,698	-0.17%
2019/02/19	1	36.45	0	0.00	36.55	1	15,945	0.01%
2019/02/18	0	0.00	3	35.85	35.90	-3	16,167	-0.02%
2019/02/15	3	35.55	2	35.25	35.35	1	16,495	0.01%
2019/02/14	20	37.02	8	36.47	36.50	12	17,457	0.07%
2019/02/13	10	36.37	0	0.00	36.20	10	17,620	0.06%
2019/02/12	2	37.15	15	37.20	37.10	-13	17,598	-0.07%
2019/01/30	4	36.55	4.4	36.59	36.55	-0.4	17,875	0.00%
2019/01/29	6	37.05	4	37.21	37.00	2	17,804	0.01%
2019/01/28	7	37.46	21	36.93	37.95	-14	17,508	-0.08%
2019/01/25	0	0.00	2	34.85	34.80	-2	17,053	-0.01%
2019/01/24	1	34.45	1	34.45	34.45	0	17,031	0.00%
2019/01/23	36	34.46	38	34.51	34.50	-2	17,032	-0.01%
2019/01/22	44	34.11	37	34.31	34.00	7	16,931	0.04%
2019/01/21	10	34.28	20	34.23	34.10	-10	16,789	-0.06%
2019/01/18	1	32.95	8	33.02	32.95	-7	16,517	-0.04%
2019/01/17	17	32.81	5	32.74	32.85	12	16,516	0.07%
2019/01/16	0	0.00	4	34.16	34.05	-4	16,348	-0.02%
2019/01/15	6	33.73	1	33.75	33.80	5	16,294	0.03%
2019/01/14	8	34.10	2	34.33	33.60	6	16,235	0.04%
2019/01/11	27.4	34.02	15	33.93	33.60	12.4	15,993	0.08%
2019/01/10	25	34.59	19	34.89	34.60	6	15,728	0.04%
2019/01/09	3	36.25	3	36.13	35.35	0	15,538	0.00%
2019/01/08	3	37.27	2	37.28	37.00	1	15,237	0.01%
2019/01/04	1	36.25	0	0.00	36.50	1	15,269	0.01%
2019/01/03	2	36.40	2	36.90	36.10	0	15,382	0.00%
2019/01/02	5	35.40	1	35.75	36.10	4	15,459	0.03%
2018/12/28	2	35.08	2	35.35	35.35	0	15,655	0.00%
2018/12/26	6	36.95	2	36.63	36.20	4	15,523	0.03%
2018/12/25	1	35.55	1	36.00	36.05	0	15,419	0.00%
2018/12/24	1	36.00	0	0.00	36.60	1	15,423	0.01%
2018/12/22	0	0.00	4	36.13	36.00	-4	15,442	-0.03%
2018/12/21	3	36.10	8	36.02	36.30	-5	15,495	-0.03%
2018/12/20	75	36.81	2	36.70	35.90	73	15,428	0.47%
2018/12/19	3	38.43	1	38.35	38.15	2	15,382	0.01%
2018/12/18	0	0.00	30	38.72	38.80	-30	15,267	-0.20%
2018/12/17	13	38.52	71	37.52	37.75	-58	15,081	-0.38%
2018/12/14	17	38.82	17	38.91	38.65	0	14,964	0.00%
2018/12/13	22	38.98	0	0.00	38.90	22	14,878	0.15%
2018/12/12	2	39.50	1	39.70	39.45	1	14,731	0.01%
2018/12/11	5	40.04	0	0.00	39.15	5	14,594	0.03%
2018/12/10	130	39.88	122	40.13	39.50	8	14,454	0.06%	大買/大賣/
2018/12/07	0	0.00	1	43.30	42.80	-1	14,188	-0.01%
2018/12/06	23	43.06	20	44.40	42.55	3	14,100	0.02%
2018/12/05	3	46.45	2	46.15	46.45	1	13,891	0.01%
2018/12/04	4	47.13	3	47.10	46.35	1	13,879	0.01%
2018/12/03	14	47.02	39	46.79	47.25	-25	13,881	-0.18%
2018/11/30	124	47.27	110	46.93	45.55	14	13,493	0.10%	大買/大賣/
2018/11/29	74	47.38	76	47.68	47.00	-2	12,082	-0.02%
2018/11/28	9	43.68	41	44.65	45.30	-32	11,511	-0.28%
2018/11/27	10	41.90	12	42.49	43.15	-2	11,258	-0.02%
2018/11/26	23	41.55	22	41.92	41.40	1	11,163	0.01%
2018/11/23	29	42.42	14	42.15	41.90	15	10,973	0.14%
2018/11/22	25	43.58	2	45.05	42.60	23	10,822	0.21%
2018/11/21	2	42.73	3	43.18	43.00	-1	10,409	-0.01%
2018/11/20	13	42.55	16	42.46	42.80	-3	10,156	-0.03%
2018/11/19	8	43.06	8	43.58	41.85	0	9,861	0.00%
2018/11/16	9	43.08	15	44.00	43.00	-6	9,654	-0.06%
2018/11/15	30	43.43	36	43.17	42.90	-6	9,436	-0.06%
2018/11/14	23	43.85	17	44.25	43.00	6	9,140	0.07%
2018/11/13	107	43.73	107	43.91	44.55	0	8,732	0.00%	大買/大賣/
2018/11/12	28	40.99	0.4	42.35	42.35	27.6	7,639	0.36%
2018/11/09	7	39.27	8	39.26	38.50	-1	7,419	-0.01%
2018/11/08	32	38.74	37	39.78	39.10	-5	7,418	-0.07%
2018/11/07	2	35.55	3	35.42	37.15	-1	7,128	-0.01%
2018/11/05	0	0.00	26	35.41	34.85	-26	7,288	-0.36%
2018/11/02	6	35.08	11	35.40	35.70	-5	7,240	-0.07%
2018/11/01	15	34.61	13	34.79	34.90	2	7,135	0.03%
2018/10/31	10	32.98	10	33.74	33.60	0	7,146	0.00%
2018/10/30	11	32.94	16	32.56	32.70	-5	7,060	-0.07%
2018/10/26	10	31.96	2	31.25	31.15	8	6,938	0.12%
2018/10/25	10	31.97	15	31.87	31.70	-5	6,878	-0.07%
2018/10/24	16	34.18	21	34.63	33.40	-5	6,787	-0.07%
2018/10/23	15	33.16	3	33.20	33.00	12	6,567	0.18%
2018/10/22	1	32.35	0	0.00	33.80	1	6,553	0.02%
2018/10/19	3	31.30	7	32.20	32.20	-4	6,460	-0.06%
2018/10/18	1	31.75	5	31.65	31.65	-4	6,359	-0.06%
2018/10/17	4	31.55	0	0.00	31.10	4	6,306	0.06%
2018/10/16	3	31.98	1	31.95	31.85	2	6,232	0.03%
2018/10/15	0	0.00	3	32.50	32.10	-3	6,185	-0.05%
2018/10/12	3	30.60	4	31.05	31.10	-1	6,113	-0.02%
2018/10/11	7	30.49	4	31.08	30.40	3	6,168	0.05%
2018/10/09	8	34.10	28	34.38	33.75	-20	5,982	-0.33%
2018/10/08	6	36.33	2	35.60	35.50	4	5,802	0.07%
2018/10/05	0	0.00	2	38.40	38.40	-2	5,547	-0.04%
2018/10/02	3	39.42	0	0.00	39.50	3	5,297	0.06%
2018/10/01	24	39.90	1	40.45	39.90	23	5,281	0.44%
2018/09/28	5	41.37	10	41.86	40.60	-5	5,253	-0.10%
2018/09/27	3	42.35	0	0.00	42.20	3	5,235	0.06%
2018/09/26	9	43.06	8	43.14	43.05	1	5,288	0.02%
2018/09/25	0	0.00	5	40.35	40.35	-5	5,267	-0.09%
2018/09/21	2	40.43	3	40.13	39.90	-1	5,244	-0.02%
2018/09/20	2	40.03	0	0.00	39.40	2	5,200	0.04%
2018/09/19	0	0.00	2	39.98	40.05	-2	5,207	-0.04%
2018/09/18	1	39.35	0	0.00	38.50	1	5,175	0.02%
2018/09/17	7	39.43	0	0.00	39.30	7	5,159	0.14%
2018/09/14	2	40.00	0	0.00	40.10	2	5,128	0.04%
2018/09/11	2	39.08	5	38.62	38.80	-3	5,147	-0.06%
2018/09/10	4	38.59	5	39.04	37.20	-1	5,086	-0.02%
2018/09/07	17.4	40.80	8	40.39	39.90	9.4	5,012	0.19%
2018/09/06	10	43.00	0	0.00	42.70	10	4,873	0.21%
2018/08/23	0	0.00	3	43.70	44.15	-3	5,221	-0.06%
2018/08/22	26	45.40	30	44.37	44.35	-4	5,244	-0.08%
2018/08/21	5	41.95	0	0.00	42.05	5	5,029	0.10%
2018/08/20	2	42.48	0	0.00	42.10	2	5,034	0.04%
2018/08/17	3	43.80	11	44.07	43.20	-8	5,033	-0.16%
2018/08/16	3	42.10	14	42.99	43.55	-11	5,097	-0.22%
2018/08/15	38	44.15	33	42.85	42.85	5	5,021	0.10%
2018/08/14	9	46.23	2	46.13	46.15	7	4,878	0.14%
2018/08/13	6	46.87	15	47.29	47.05	-9	4,842	-0.19%
2018/08/10	25	48.21	8	47.54	47.05	17	4,764	0.36%
2018/08/09	1	51.70	0	0.00	51.60	1	4,683	0.02%
2018/08/08	1	51.70	3	52.47	52.60	-2	4,743	-0.04%
2018/08/07	8	52.29	1	52.40	52.40	7	4,823	0.15%
2018/08/06	0	0.00	2	55.30	55.40	-2	4,710	-0.04%
2018/08/03	0	0.00	5	54.64	54.80	-5	4,733	-0.11%
2018/08/02	3	54.30	0	0.00	54.00	3	4,757	0.06%
2018/07/31	21	53.98	21	54.08	53.90	0	4,998	0.00%
2018/07/30	1	54.10	0	0.00	53.90	1	5,051	0.02%
2018/07/25	0	0.00	1	53.40	53.40	-1	5,193	-0.02%
2018/07/19	28	53.73	28	54.78	53.70	0	5,615	0.00%
2018/07/18	0	0.00	2	54.90	55.00	-2	5,598	-0.04%
2018/07/13	19	52.80	95	52.46	52.80	-76	5,476	-1.39%
2018/07/11	26	51.56	1	51.70	51.10	25	5,609	0.45%
2018/07/10	3	51.40	0	0.00	51.20	3	5,642	0.05%
2018/07/09	2	50.80	2	51.10	51.90	0	5,687	0.00%
2018/07/06	1	50.80	6	51.63	51.70	-5	5,681	-0.09%
2018/07/05	1	51.60	3	51.47	51.30	-2	5,724	-0.03%
2018/07/04	61	51.39	6	51.70	50.60	55	5,784	0.95%
2018/07/03	10	53.16	5	53.54	52.80	5	5,779	0.09%
2018/07/02	5	57.10	0	0.00	56.60	5	5,676	0.09%
2018/06/29	1	57.20	0	0.00	56.90	1	5,851	0.02%
2018/06/26	0	0.00	9	56.12	56.00	-9	6,129	-0.15%
2018/06/22	0	0.00	2	57.00	56.70	-2	6,855	-0.03%
2018/06/21	3	56.50	3	56.63	56.50	0	6,885	0.00%
2018/06/20	4	57.00	0	0.00	56.90	4	6,973	0.06%
2018/06/19	5	59.00	5	59.90	59.00	0	7,225	0.00%
2018/06/15	0	0.00	2	59.30	59.30	-2	7,445	-0.03%
2018/06/08	4	60.50	6	60.67	60.20	-2	7,373	-0.03%
2018/06/07	2	59.80	3	60.90	59.70	-1	7,417	-0.01%
2018/06/06	2	60.65	7	61.06	60.60	-5	7,372	-0.07%
2018/06/05	5	59.82	2	59.50	59.90	3	7,306	0.04%
2018/06/04	6	59.27	3	59.17	59.20	3	7,203	0.04%
2018/06/01	15	58.60	16	58.50	58.50	-1	7,200	-0.01%
2018/05/31	39	59.09	39	58.67	58.60	0	7,188	0.00%
2018/05/30	1	58.90	2	59.30	58.50	-1	7,156	-0.01%
2018/05/29	2	58.10	2	58.30	58.30	0	7,114	0.00%
2018/05/28	5	59.40	0	0.00	58.60	5	7,133	0.07%
2018/05/25	4	58.30	0	0.00	58.20	4	7,156	0.06%
2018/05/24	3	58.47	2	58.50	59.10	1	7,129	0.01%
2018/05/23	1	57.50	0	0.00	57.20	1	7,063	0.01%
2018/05/21	4	59.28	11	58.90	58.70	-7	7,088	-0.10%
2018/05/18	0	0.00	6	59.07	58.30	-6	7,084	-0.08%
2018/05/17	50	60.25	46	59.95	59.50	4	7,133	0.06%
2018/05/15	11	58.40	5	58.92	57.80	6	7,014	0.09%
2018/05/14	1	56.50	0	0.00	56.80	1	7,104	0.01%
2018/05/11	0	0.00	2	56.80	56.40	-2	7,124	-0.03%
2018/05/09	2	56.50	0	0.00	56.40	2	7,127	0.03%
2018/05/08	12	58.40	1	58.50	57.50	11	7,379	0.15%
2018/05/07	0	0.00	1	57.00	56.70	-1	7,288	-0.01%
2018/05/04	1	58.80	1	59.60	58.50	0	7,268	0.00%
2018/05/03	2	58.35	1	57.80	58.10	1	7,256	0.01%
2018/05/02	21	58.46	19	60.33	58.40	2	7,308	0.03%
2018/04/30	152	59.97	153	60.48	60.50	-1	7,271	-0.01%	大買/大賣/
2018/04/27	4	55.48	0	0.00	55.00	4	7,150	0.06%
2018/04/26	5	58.96	2	57.50	57.40	3	7,033	0.04%
2018/04/25	0	61.10	0	0.00	60.70	0	6,981	0.00%
2018/04/23	1	61.20	1	61.30	61.20	0	7,046	0.00%
2018/04/20	6	62.10	0	0.00	62.50	6	7,074	0.08%
2018/04/18	12	61.41	2	61.70	61.80	10	7,038	0.14%
2018/04/17	2	62.50	0	0.00	61.80	2	7,018	0.03%
2018/04/12	10	64.00	0	0.00	63.60	10	7,059	0.14%
2018/04/10	20	66.10	23	64.76	64.50	-3	7,222	-0.04%
2018/04/09	15	68.40	15	66.50	66.50	0	7,178	0.00%
2018/04/03	20	67.40	20	67.60	67.60	0	7,098	0.00%
2018/04/02	30	68.60	25	68.32	67.30	5	7,089	0.07%
2018/03/31	4	68.03	3	68.10	68.10	1	6,997	0.01%
2018/03/30	0	0.00	1	66.70	66.30	-1	6,861	-0.01%
2018/03/29	11	66.75	15	66.55	66.30	-4	6,865	-0.06%
2018/03/28	12	67.25	75	67.01	66.20	-63	6,917	-0.91%
2018/03/27	63	66.97	1	66.10	67.00	62	7,085	0.87%
2018/03/26	0	0.00	1	63.10	63.00	-1	6,669	-0.01%
2018/03/23	1	64.40	78	64.25	63.90	-77	6,718	-1.15%
2018/03/22	24	67.11	17	68.67	66.00	7	6,790	0.10%
2018/03/21	12	65.27	35	65.67	67.60	-23	6,851	-0.34%
2018/03/16	1	62.80	0	0.00	62.30	1	6,897	0.01%
2018/03/14	16	62.30	18	62.67	62.30	-2	6,820	-0.03%
2018/03/13	11	63.27	10	63.00	63.00	1	6,827	0.01%
2018/03/12	17	61.50	20	61.58	62.00	-3	6,802	-0.04%
2018/03/09	18	61.38	15	61.00	61.10	3	6,828	0.04%
2018/03/07	2	59.15	6	59.85	60.50	-4	6,847	-0.06%
2018/03/06	1	60.70	1	60.60	60.50	0	6,860	0.00%
2018/03/05	50	61.00	0	0.00	60.50	50	6,887	0.73%
2018/03/02	32	61.19	30	61.00	61.00	2	6,868	0.03%
2018/03/01	0	0.00	1	61.00	61.40	-1	6,871	-0.01%
2018/02/27	1	61.10	0	0.00	61.00	1	6,895	0.01%
2018/02/26	0.2	62.50	0	0.00	62.20	0.2	6,970	0.00%
2018/02/23	9	62.79	3	62.83	62.50	6	7,025	0.09%
2018/02/22	1	62.20	6	62.20	62.00	-5	7,022	-0.07%
2018/02/21	17	61.99	15	63.00	63.00	2	7,023	0.03%
2018/02/12	3	59.90	0	0.00	59.90	3	6,981	0.04%
2018/02/09	16	58.46	2	59.05	60.00	14	7,002	0.20%
2018/02/08	2	62.90	3	62.60	62.10	-1	6,923	-0.01%
2018/02/07	16	63.41	15	63.90	63.50	1	6,972	0.01%
2018/02/06	29	62.64	27	63.50	62.30	2	6,922	0.03%
2018/02/05	1	68.50	0	0.00	68.60	1	6,841	0.01%
2018/02/01	2	71.25	0	0.00	70.50	2	6,928	0.03%
2018/01/31	25	73.80	0	0.00	71.00	25	6,891	0.36%
2018/01/30	17	70.41	15	71.20	71.40	2	6,613	0.03%
2018/01/24	2	69.30	0	0.00	69.20	2	6,512	0.03%
2018/01/18	0	0.00	2	73.00	72.00	-2	6,477	-0.03%
2018/01/17	14	73.00	14	72.30	73.00	0	6,488	0.00%
2018/01/11	0	0.00	20	70.60	70.20	-20	6,582	-0.30%
2018/01/09	1	72.80	3	72.27	72.30	-2	6,799	-0.03%
2018/01/08	9	73.37	0	0.00	72.00	9	6,845	0.13%
2018/01/05	14	75.21	15	75.95	75.20	-1	6,877	-0.01%
2018/01/04	10	76.10	29	74.94	75.60	-19	6,877	-0.28%
2018/01/03	17	74.29	0	0.00	74.20	17	6,916	0.25%
2018/01/02	0	0.00	1	74.20	73.90	-1	6,985	-0.01%