宏達電 (2498)-統一-竹南券商分點個股進出

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
42.00
漲跌
▲0.40
漲幅
+0.96%
成交量
4,931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: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－統一-竹南券商分點個股進出

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

統一-竹南券商分點個股進出
統一-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	0.00	1	42.20	42.00	-1	4,541	-0.02%
2024/05/10	2	40.90	2	41.60	41.60	0	4,543	0.00%
2024/05/07	0	0.00	2	42.00	42.00	-2	4,588	-0.04%
2024/05/02	1	42.65	0.1	43.10	42.65	0.9	4,628	0.02%
2024/04/30	1	42.80	6	42.80	42.65	-5	4,710	-0.11%
2024/04/29	2	43.45	2	43.20	43.40	0	4,755	0.00%
2024/04/26	0	42.20	0	0.00	42.05	0	4,783	0.00%
2024/04/19	7	41.60	0	0.00	41.45	7	5,086	0.14%
2024/04/18	0	0.00	0.5	42.65	43.25	-0.5	5,124	-0.01%
2024/04/16	4	44.15	0	0.00	42.90	4	5,669	0.07%
2024/04/15	5	45.41	0	0.00	45.15	5	6,724	0.07%
2024/04/12	0	0.00	1	46.00	46.05	-1	7,381	-0.01%
2024/04/10	0	0.00	1	46.60	46.40	-1	7,393	-0.01%
2024/04/01	0	0.00	5	48.10	48.25	-5	7,772	-0.06%
2024/03/26	1	47.30	1	47.85	47.85	0	8,590	0.00%
2024/03/25	1	48.80	0	0.00	48.00	1	8,579	0.01%
2024/03/22	0	47.10	0	0.00	47.45	0	8,472	0.00%
2024/03/21	0	0.00	1	47.20	47.05	-1	8,556	-0.01%
2024/03/19	1	45.65	0	0.00	45.65	1	9,139	0.01%
2024/03/18	0	0.00	1	45.75	45.80	-1	9,152	-0.01%
2024/03/12	0	46.50	0	0.00	47.25	0	9,209	0.00%
2024/03/08	0	0.00	4	46.05	45.90	-4	9,224	-0.04%
2024/03/07	4	47.55	0	0.00	47.00	4	9,146	0.04%
2024/03/06	4	47.34	3	47.10	47.10	1	9,092	0.01%
2024/03/05	1	49.05	0	0.00	48.90	1	8,969	0.01%
2024/02/05	5	49.00	0	0.00	49.05	5	9,356	0.05%
2024/02/01	0	0.00	5	50.60	50.70	-5	9,271	-0.05%
2024/01/31	0	0.00	5	49.20	49.10	-5	9,321	-0.05%
2024/01/30	0	0.00	1	49.80	49.50	-1	9,409	-0.01%
2024/01/23	0	0.00	10	51.50	51.70	-10	9,628	-0.10%
2024/01/22	0	0.00	5	51.60	51.50	-5	9,589	-0.05%
2024/01/19	5	50.10	0	0.00	50.30	5	9,606	0.05%
2024/01/18	1	49.85	1	50.20	50.40	0	9,580	0.00%
2024/01/17	14	49.34	3	49.90	49.15	11	9,534	0.12%
2024/01/16	0	0.00	1.1	50.30	50.30	-1.1	9,430	-0.01%
2024/01/15	1	51.90	0	0.00	51.30	1	9,357	0.01%
2024/01/11	10	52.10	11	52.39	52.10	-1	9,297	-0.01%
2024/01/10	1	52.80	1	52.30	52.20	0	9,242	0.00%
2024/01/09	29	54.57	33	53.81	54.70	-4	8,994	-0.04%
2024/01/08	0	0.00	5	53.48	52.90	-5	7,866	-0.06%
2024/01/05	1	48.90	0	0.00	48.90	1	7,192	0.01%
2024/01/03	1	49.90	6	49.33	49.40	-5	7,236	-0.07%
2023/12/29	0.1	51.80	0	0.00	51.30	0.1	7,236	0.00%
2023/12/28	0	0.00	5	51.90	51.60	-5	7,246	-0.07%
2023/12/26	4	52.10	5	51.60	51.50	-1	7,015	-0.01%
2023/12/25	7	53.19	5	54.20	52.00	2	6,901	0.03%
2023/12/22	5	50.90	5	51.22	51.20	0	6,432	0.00%
2023/12/20	3	49.00	0	0.00	49.55	3	6,172	0.05%
2023/12/19	8	48.60	0	0.00	48.65	8	6,148	0.13%
2023/12/15	4	50.80	5	50.50	50.80	-1	6,065	-0.02%
2023/12/14	0	0.00	9	51.06	52.00	-9	5,873	-0.15%
2023/12/12	0	0.00	2	48.60	48.30	-2	5,435	-0.04%
2023/12/07	0	0.00	1	48.50	48.40	-1	5,460	-0.02%
2023/12/05	0	0.00	1	49.20	49.20	-1	5,435	-0.02%
2023/12/01	0	0.00	4	49.55	49.45	-4	5,453	-0.07%
2023/11/29	0	0.00	2	49.90	49.65	-2	5,370	-0.04%
2023/11/28	1	49.60	3	49.68	50.00	-2	5,348	-0.04%
2023/11/27	2	48.63	0	0.00	48.45	2	5,299	0.04%
2023/11/23	2	50.10	0	0.00	50.10	2	5,249	0.04%
2023/11/22	1	50.60	4	50.25	50.00	-3	5,226	-0.06%
2023/11/21	0	0.00	1	49.20	49.30	-1	5,125	-0.02%
2023/11/20	1	49.20	16	49.35	49.15	-15	5,091	-0.29%
2023/11/17	19	49.71	7	49.60	49.45	12	5,037	0.24%
2023/11/16	15	48.00	0	0.00	48.15	15	4,841	0.31%
2023/11/15	0	0.00	10.5	47.78	48.00	-10.5	4,817	-0.22%
2023/11/09	10	47.25	10	46.30	46.30	0	4,668	0.00%
2023/11/08	0	0.00	3	46.98	47.40	-3	4,731	-0.06%
2023/11/07	1	46.05	0	0.00	46.05	1	4,652	0.02%
2023/11/06	8	47.79	6	48.20	48.10	2	4,602	0.04%
2023/10/27	1.5	45.83	3	46.07	46.00	-1.5	4,872	-0.03%
2023/10/23	0	0.00	2	45.65	45.30	-2	5,087	-0.04%
2023/10/20	1	44.75	13	44.77	45.70	-12	5,146	-0.23%
2023/10/18	5	47.22	0	0.00	46.60	5	5,274	0.09%
2023/10/17	5	49.98	7	48.67	48.10	-2	5,172	-0.04%
2023/10/16	2	49.15	1	49.10	49.05	1	5,121	0.02%
2023/10/12	0	0.00	3	50.33	50.30	-3	5,366	-0.06%
2023/10/11	2	49.00	0	0.00	49.25	2	5,491	0.04%
2023/10/06	4	49.85	2	49.65	49.65	2	5,673	0.04%
2023/10/05	2.3	50.08	13	50.30	50.30	-10.7	6,014	-0.18%
2023/10/04	2	48.00	7	48.20	47.45	-5	6,175	-0.08%
2023/09/27	0	0.00	2	48.55	48.60	-2	6,431	-0.03%
2023/09/26	1	48.75	0	0.00	48.65	1	6,496	0.02%
2023/09/21	0	0.00	6	48.50	48.45	-6	6,600	-0.09%
2023/09/20	3	49.32	0	0.00	49.20	3	6,605	0.05%
2023/09/19	16	49.83	0	0.00	49.45	16	6,662	0.24%
2023/09/18	0	0.00	1	50.50	50.50	-1	6,695	-0.01%
2023/09/14	7	50.31	1	50.90	50.90	6	6,926	0.09%
2023/09/13	7	49.74	5	49.80	49.50	2	6,999	0.03%
2023/09/12	0	0.00	1	50.20	49.80	-1	7,080	-0.01%
2023/09/11	4	49.70	0	0.00	49.30	4	7,089	0.06%
2023/09/08	4	50.53	2	50.40	50.10	2	7,114	0.03%
2023/09/07	3	51.63	0	0.00	51.00	3	7,133	0.04%
2023/09/06	7	51.99	0	0.00	51.80	7	7,155	0.10%
2023/09/05	1	53.10	2	52.90	53.00	-1	7,188	-0.01%
2023/09/04	1	52.60	1	52.70	52.70	0	7,287	0.00%
2023/09/01	1	52.60	6	52.65	52.10	-5	7,380	-0.07%
2023/08/31	0	0.00	1	53.10	52.80	-1	7,669	-0.01%
2023/08/30	3	52.47	0	0.00	52.50	3	8,030	0.04%
2023/08/25	0	0.00	1	51.50	51.10	-1	8,264	-0.01%
2023/08/23	0	0.00	1	51.60	51.50	-1	8,696	-0.01%
2023/08/22	3	51.80	3	51.30	50.70	0	8,767	0.00%
2023/08/18	12	50.90	0	0.00	50.70	12	8,856	0.14%
2023/08/16	1	49.20	1	50.20	50.40	0	8,956	0.00%
2023/08/14	2	49.05	2	49.10	49.10	0	9,137	0.00%
2023/08/11	1	50.50	0	0.00	50.10	1	9,121	0.01%
2023/08/10	2	50.85	2	50.50	50.50	0	9,128	0.00%
2023/08/07	1	49.70	0	0.00	52.30	1	9,133	0.01%
2023/08/04	2	51.35	2	51.85	51.10	0	9,024	0.00%
2023/08/02	4	53.65	11	52.65	52.50	-7	8,926	-0.08%
2023/08/01	1	55.60	0	0.00	55.60	1	8,713	0.01%
2023/07/31	3	56.20	2	55.95	55.80	1	8,672	0.01%
2023/07/28	1	56.00	0.5	56.08	56.00	0.5	8,619	0.01%
2023/07/27	1	55.90	0	0.00	57.20	1	8,602	0.01%
2023/07/26	1	55.60	0	0.00	55.50	1	8,529	0.01%
2023/07/25	1	55.80	1	56.20	55.70	0	8,563	0.00%
2023/07/21	0	0.00	1.1	57.93	57.80	-1.1	8,621	-0.01%
2023/07/20	8	56.30	5	56.64	57.00	3	8,657	0.03%
2023/07/19	2.1	55.95	1	56.40	55.60	1.1	8,690	0.01%
2023/07/18	1	57.60	0	0.00	56.70	1	8,788	0.01%
2023/07/17	1	57.50	2	58.35	58.50	-1	8,914	-0.01%
2023/07/13	5	59.08	10	58.65	58.40	-5	8,953	-0.06%
2023/07/12	9	58.57	16	58.61	57.70	-7	8,770	-0.08%
2023/07/11	3	56.53	1	58.20	58.00	2	8,506	0.02%
2023/07/07	6.2	56.18	1	56.10	55.90	5.2	8,305	0.06%
2023/07/06	5	57.40	7	56.89	56.80	-2	8,385	-0.02%
2023/07/05	0.1	57.20	0	0.00	56.80	0.1	8,668	0.00%
2023/07/04	12	57.20	13	56.74	57.20	-1	9,133	-0.01%
2023/07/03	0	0.00	6	57.60	57.10	-6	9,220	-0.07%
2023/06/30	15	57.10	35	57.03	57.10	-20	9,320	-0.21%
2023/06/29	12	57.00	12	57.20	57.00	0	9,382	0.00%
2023/06/28	24	56.50	11	56.58	56.40	13	9,417	0.14%
2023/06/27	12.3	56.53	12	57.32	56.40	0.3	9,657	0.00%
2023/06/26	3	57.67	4	57.55	57.40	-1	9,898	-0.01%
2023/06/21	15	58.70	15	58.30	58.70	0	10,018	0.00%
2023/06/19	13	59.73	2	58.90	58.90	11	10,023	0.11%
2023/06/16	10	60.50	10	60.10	60.50	0	10,044	0.00%
2023/06/15	12	60.20	12	60.50	60.20	0	10,095	0.00%
2023/06/14	25	60.20	25	61.02	60.20	0	10,260	0.00%
2023/06/13	10	61.00	12	61.00	61.00	-2	10,510	-0.02%
2023/06/12	14	60.19	17	60.35	60.20	-3	10,964	-0.03%
2023/06/09	33	60.86	10	60.90	60.40	23	11,189	0.21%
2023/06/08	1	60.70	1	60.40	60.40	0	11,507	0.00%
2023/06/06	7	61.57	49	61.49	61.00	-42	12,463	-0.34%
2023/06/05	14	64.77	14	63.61	63.60	0	12,483	0.00%
2023/06/02	1	62.80	1	62.90	62.90	0	12,292	0.00%
2023/06/01	10.1	62.40	20	62.15	62.40	-9.9	12,408	-0.08%
2023/05/30	1	61.20	2	61.95	61.80	-1	13,018	-0.01%
2023/05/29	12	61.49	12	59.88	61.50	0	13,433	0.00%
2023/05/26	26	58.63	10	59.30	58.40	16	13,751	0.12%
2023/05/25	15	59.63	31	59.73	59.40	-16	14,297	-0.11%
2023/05/24	18	59.58	17	59.86	59.60	1	14,541	0.01%
2023/05/23	15	60.10	15	60.00	60.10	0	15,234	0.00%
2023/05/22	10	60.30	13	59.64	60.30	-3	15,543	-0.02%
2023/05/19	20	59.00	20	58.85	59.00	0	15,668	0.00%
2023/05/18	28	59.04	11	58.99	58.90	17	15,860	0.11%
2023/05/17	10	58.40	15	58.27	58.40	-5	16,248	-0.03%
2023/05/16	9	57.20	9	57.60	57.60	0	16,400	0.00%
2023/05/15	15	56.65	13	56.88	56.60	2	16,607	0.01%
2023/05/12	21	57.12	22	56.40	57.20	-1	17,142	-0.01%
2023/05/11	31	56.92	23	57.13	56.00	8	17,695	0.05%
2023/05/10	25	57.46	20	56.95	57.50	5	18,116	0.03%
2023/05/09	20	57.10	20	56.80	56.80	0	18,824	0.00%
2023/05/08	10	57.40	10	57.60	57.40	0	19,949	0.00%
2023/05/04	24	56.80	20	56.80	56.80	4	22,378	0.02%
2023/05/03	2	56.50	10	56.82	56.50	-8	22,607	-0.04%
2023/05/02	21	57.49	1	57.50	57.50	20	22,964	0.09%
2023/04/28	0	0.00	5	56.90	56.70	-5	23,193	-0.02%
2023/04/27	1	55.70	1	56.80	56.20	0	23,205	0.00%
2023/04/26	25	56.44	20	55.95	56.50	5	23,243	0.02%
2023/04/25	3	56.33	2	55.90	55.90	1	23,544	0.00%
2023/04/24	20	58.20	10	58.30	58.00	10	23,797	0.04%
2023/04/21	14	58.26	12	59.35	58.10	2	23,910	0.01%
2023/04/20	4	60.20	3	59.60	59.60	1	23,913	0.00%
2023/04/19	12	61.83	32	62.78	61.70	-20	23,949	-0.08%
2023/04/17	30	64.83	34	64.61	64.60	-4	24,530	-0.02%
2023/04/14	40	64.60	44	64.29	64.30	-4	24,969	-0.02%
2023/04/13	1	63.80	1	63.70	63.70	0	25,245	0.00%
2023/04/12	0	0.00	1	64.60	64.70	-1	25,380	0.00%
2023/04/11	5	65.10	4	64.30	64.30	1	25,460	0.00%
2023/04/10	4	64.65	2	65.10	65.20	2	25,447	0.01%
2023/04/07	4	64.43	2	64.35	64.10	2	25,252	0.01%
2023/04/06	10	63.00	11	63.47	63.60	-1	24,885	0.00%
2023/03/31	10	62.60	11	61.85	62.60	-1	24,950	0.00%
2023/03/30	2	61.55	2	62.00	62.00	0	25,029	0.00%
2023/03/29	30	61.58	36	61.81	61.60	-6	25,176	-0.02%
2023/03/28	3	61.90	4	61.85	61.70	-1	25,355	0.00%
2023/03/24	3	63.73	2	63.50	63.00	1	25,157	0.00%
2023/03/23	0	0.00	11	63.10	63.10	-11	25,160	-0.04%
2023/03/21	2	63.55	1	62.70	62.70	1	25,422	0.00%
2023/03/20	0	0.00	2	62.80	63.20	-2	25,545	-0.01%
2023/03/17	21	61.97	20	62.20	62.20	1	25,901	0.00%
2023/03/16	23	62.17	24	61.18	61.10	-1	26,237	0.00%
2023/03/15	23	63.37	24	63.57	63.00	-1	26,537	0.00%
2023/03/14	6	62.28	3	63.03	62.50	3	26,978	0.01%
2023/03/13	39	61.68	28	62.34	62.60	11	27,719	0.04%
2023/03/10	26	62.11	29	62.55	62.60	-3	28,235	-0.01%
2023/03/09	8	65.69	4	65.15	64.40	4	29,472	0.01%
2023/03/08	3	63.57	0	0.00	63.40	3	29,774	0.01%
2023/03/07	20	65.20	22	64.93	64.90	-2	29,637	-0.01%
2023/03/06	11	64.16	10	64.80	64.80	1	29,643	0.00%
2023/03/03	20	65.50	20	63.60	63.60	0	29,568	0.00%
2023/03/02	13	65.11	5	65.14	64.80	8	29,462	0.03%
2023/03/01	7	67.09	9	66.90	66.10	-2	29,189	-0.01%
2023/02/24	34	67.10	29	65.82	65.40	5	28,773	0.02%
2023/02/23	4	66.80	4	66.85	66.70	0	28,439	0.00%
2023/02/22	10	65.29	12	64.63	64.60	-2	28,059	-0.01%
2023/02/21	24	67.27	5	67.04	66.70	19	27,948	0.07%
2023/02/20	13	66.38	12	66.78	66.90	1	27,536	0.00%
2023/02/17	11	65.78	11	65.76	65.80	0	27,439	0.00%
2023/02/16	19	65.29	14	65.50	65.60	5	27,622	0.02%
2023/02/15	5	63.80	4	64.00	64.50	1	27,729	0.00%
2023/02/14	11	65.61	11	65.56	65.50	0	27,359	0.00%
2023/02/13	10	65.66	10	65.20	65.20	0	27,496	0.00%
2023/02/10	2	67.10	0	0.00	65.50	2	27,637	0.01%
2023/02/09	4	67.18	10	66.80	67.70	-6	27,428	-0.02%
2023/02/08	12	66.27	16	66.21	66.30	-4	27,527	-0.01%
2023/02/07	18	66.93	10	67.35	66.10	8	27,519	0.03%
2023/02/06	41	68.08	47	66.74	68.70	-6	27,040	-0.02%
2023/02/03	47	67.90	43.5	67.26	65.10	3.5	26,040	0.01%
2023/02/02	15	64.00	15	66.78	66.90	0	24,490	0.00%
2023/02/01	0	0.00	3	60.97	60.90	-3	24,173	-0.01%
2023/01/31	33	60.76	36	59.92	60.80	-3	24,234	-0.01%
2023/01/30	12	59.39	23	58.81	59.50	-11	24,065	-0.05%
2023/01/17	3	57.13	4	57.25	57.20	-1	24,033	0.00%
2023/01/16	12	57.20	12	57.50	57.20	0	24,166	0.00%
2023/01/13	8	58.74	8	57.81	57.30	0	24,282	0.00%
2023/01/12	6	59.95	4	59.70	59.50	2	24,235	0.01%
2023/01/11	2	59.50	45	59.01	59.00	-43	24,121	-0.18%
2023/01/10	1	58.80	2	59.15	58.80	-1	24,312	0.00%
2023/01/09	1	58.70	2	59.30	58.70	-1	24,559	0.00%
2023/01/06	0	0.00	11	59.10	58.50	-11	24,854	-0.04%
2023/01/05	9	59.41	9	60.09	58.70	0	25,296	0.00%
2023/01/04	11	59.10	3	59.07	58.80	8	25,241	0.03%
2023/01/03	21	58.03	23	58.63	58.10	-2	25,223	-0.01%
2022/12/30	4	56.20	3	56.13	55.70	1	25,198	0.00%
2022/12/29	1	55.10	1	55.70	55.70	0	25,355	0.00%
2022/12/28	3	56.10	1	55.70	55.70	2	25,989	0.01%
2022/12/26	1	55.70	2	55.90	55.70	-1	26,380	0.00%
2022/12/23	3	54.93	13	55.08	55.00	-10	26,855	-0.04%
2022/12/22	13	56.30	13	55.40	55.40	0	27,133	0.00%
2022/12/21	23	55.20	24	54.77	55.80	-1	27,737	0.00%
2022/12/20	5	55.62	7	55.39	54.40	-2	28,192	-0.01%
2022/12/19	3	56.90	1	56.30	56.40	2	28,938	0.01%
2022/12/16	4	57.73	3	57.80	57.20	1	29,573	0.00%
2022/12/15	11	58.63	1	58.50	58.20	10	30,474	0.03%
2022/12/14	20	58.54	23	58.31	58.40	-3	31,185	-0.01%
2022/12/13	4	59.40	2	59.10	58.40	2	31,538	0.01%
2022/12/12	4	59.73	4	59.23	58.90	0	31,888	0.00%
2022/12/09	29	59.83	35	59.91	59.40	-6	31,984	-0.02%
2022/12/08	12	58.62	14	59.79	59.90	-2	31,994	-0.01%
2022/12/07	22	60.19	11	58.79	58.00	11	32,125	0.03%
2022/12/06	1	59.70	9	61.52	59.90	-8	32,225	-0.02%
2022/12/05	21	60.55	12	61.02	60.40	9	32,529	0.03%
2022/12/02	26	59.23	10	59.30	59.10	16	31,931	0.05%
2022/12/01	11	59.20	15	59.81	57.80	-4	31,833	-0.01%
2022/11/30	12	57.28	6	55.58	57.60	6	31,310	0.02%
2022/11/29	3	51.13	3	51.83	52.40	0	31,608	0.00%
2022/11/28	4	51.83	0	0.00	51.50	4	33,714	0.01%
2022/11/24	1	52.70	1	53.70	53.40	0	35,383	0.00%
2022/11/23	0	0.00	1	52.50	52.40	-1	35,608	0.00%
2022/11/22	10	53.10	0	0.00	52.80	10	35,980	0.03%
2022/11/21	29	53.84	26	52.87	52.80	3	37,064	0.01%
2022/11/18	33	54.84	32	53.40	53.40	1	37,282	0.00%
2022/11/17	3	54.80	6	54.70	54.70	-3	38,061	-0.01%
2022/11/16	11	54.36	11	54.84	54.50	0	38,499	0.00%
2022/11/15	1	54.30	3	54.10	54.30	-2	38,967	-0.01%
2022/11/14	0	0.00	6	54.07	54.30	-6	39,829	-0.02%
2022/11/11	15	53.84	27	52.86	52.40	-12	40,889	-0.03%
2022/11/10	3	53.13	5	52.76	52.70	-2	41,712	0.00%
2022/11/09	13	52.48	18	53.30	53.40	-5	42,307	-0.01%
2022/11/08	7	53.51	4	52.50	51.80	3	43,100	0.01%
2022/11/07	6	53.73	2	53.00	52.50	4	43,801	0.01%
2022/11/04	9	52.51	11	53.43	53.50	-2	44,700	0.00%
2022/11/03	3.3	50.98	8	52.49	52.70	-4.7	44,986	-0.01%
2022/11/02	14	50.96	13.3	51.08	50.50	0.7	45,218	0.00%
2022/11/01	15	50.90	16	50.46	50.90	-1	46,009	0.00%
2022/10/31	0	0.00	5	50.31	50.50	-5	46,929	-0.01%
2022/10/28	3	48.30	2	48.30	48.30	1	48,686	0.00%
2022/10/27	10	48.30	12	49.99	50.30	-2	49,722	0.00%
2022/10/26	13	49.21	10	48.40	48.40	3	50,392	0.01%
2022/10/25	12	49.80	12	49.10	49.05	0	51,129	0.00%
2022/10/24	2	50.08	4	50.19	49.65	-2	52,478	0.00%
2022/10/21	22	50.15	20	49.60	49.25	2	54,504	0.00%
2022/10/20	3	50.67	2	51.00	51.00	1	55,537	0.00%
2022/10/19	16	52.94	6	52.23	51.70	10	56,959	0.02%
2022/10/18	38	52.82	38	52.08	52.00	0	58,860	0.00%
2022/10/17	4	49.70	4	51.08	52.50	0	62,994	0.00%
2022/10/14	20	51.05	23	52.19	51.70	-3	65,525	0.00%
2022/10/13	5	49.46	12	49.08	49.05	-7	66,365	-0.01%
2022/10/12	77	51.66	79	51.93	53.00	-2	66,666	0.00%
2022/10/11	9	52.20	5	52.08	51.60	4	67,341	0.01%
2022/10/07	6	56.20	6	56.00	55.90	0	67,859	0.00%
2022/10/06	15	55.90	16	54.97	56.50	-1	69,128	0.00%
2022/10/05	37	55.71	42	55.28	55.00	-5	70,843	-0.01%
2022/10/04	17	55.90	12	55.97	55.90	5	71,871	0.01%
2022/10/03	0	0.00	6	53.80	54.30	-6	72,857	-0.01%
2022/09/30	35	51.96	36	52.55	54.80	-1	75,063	0.00%
2022/09/29	19	53.28	19	53.33	53.30	0	77,665	0.00%
2022/09/28	19	53.45	19	54.49	52.00	0	81,115	0.00%
2022/09/27	28	55.55	30	56.09	56.60	-2	82,606	0.00%
2022/09/26	15	58.11	12	58.38	56.00	3	83,725	0.00%
2022/09/23	29	61.87	24	62.25	60.80	5	84,788	0.01%
2022/09/22	24	64.07	18	62.80	62.70	6	85,208	0.01%
2022/09/21	8	63.14	15	63.79	64.50	-7	85,680	-0.01%
2022/09/20	26.5	62.30	23	62.85	62.80	3.5	87,623	0.00%
2022/09/19	2	61.70	1	61.40	61.30	1	87,693	0.00%
2022/09/16	19	61.27	19	61.42	61.20	0	87,845	0.00%
2022/09/15	19	61.48	23	62.65	61.30	-4	88,657	0.00%
2022/09/14	29	61.32	30	61.21	62.60	-1	89,958	0.00%
2022/09/13	27	62.96	28	63.11	62.20	-1	89,566	0.00%
2022/09/12	6	63.60	7	63.61	63.30	-1	89,038	0.00%
2022/09/08	27	61.25	25	60.84	60.80	2	88,042	0.00%
2022/09/07	40	60.09	41	60.50	60.40	-1	87,776	0.00%
2022/09/06	21	61.41	16	61.35	60.10	5	87,085	0.01%
2022/09/05	68	63.90	62	63.77	63.40	6	86,076	0.01%
2022/09/02	42	63.68	51	62.04	63.90	-9	84,883	-0.01%
2022/09/01	20	60.56	27	60.91	60.20	-7	82,647	-0.01%
2022/08/31	42	62.00	43	60.39	62.30	-1	81,807	0.00%
2022/08/30	26	59.55	26	59.63	59.10	0	80,656	0.00%
2022/08/29	41	58.69	29	58.91	58.70	12	80,251	0.01%
2022/08/26	37	61.68	39	62.21	61.60	-2	79,833	0.00%
2022/08/25	5	60.82	9	61.02	61.00	-4	78,831	-0.01%
2022/08/24	14	59.16	11	59.73	59.50	3	78,464	0.00%
2022/08/23	19	60.61	6	60.33	60.20	13	77,650	0.02%
2022/08/22	5	62.10	4	61.90	61.00	1	77,073	0.00%
2022/08/19	27	64.51	31	64.03	63.90	-4	76,527	-0.01%
2022/08/18	60	64.60	52	65.24	64.20	8	75,462	0.01%
2022/08/17	26	65.34	42	63.93	65.50	-16	74,055	-0.02%
2022/08/16	47	64.37	42	62.52	62.50	5	72,978	0.01%
2022/08/15	63	63.99	64	62.52	64.50	-1	72,200	0.00%
2022/08/12	40	63.59	38	63.72	63.20	2	71,105	0.00%
2022/08/11	8	63.58	8	63.58	63.80	0	70,103	0.00%
2022/08/10	41	60.98	14	61.54	62.00	27	69,002	0.04%
2022/08/09	2	59.85	26	59.31	59.70	-24	68,156	-0.04%
2022/08/08	17	59.82	14	59.94	60.40	3	67,502	0.00%
2022/08/05	18	59.51	18	60.35	62.00	0	66,539	0.00%
2022/08/04	93	60.99	139	60.32	58.30	-46	65,593	-0.07%	大賣/
2022/08/03	25	65.10	17	65.55	63.30	8	63,697	0.01%
2022/08/02	48	64.31	75	64.49	64.30	-27	62,596	-0.04%
2022/08/01	41	65.74	27	65.58	65.80	14	61,911	0.02%
2022/07/29	58	65.07	54	65.64	65.10	4	61,030	0.01%
2022/07/28	64	66.43	46	66.81	65.40	18	59,645	0.03%
2022/07/27	50	63.92	45	63.95	64.70	5	57,530	0.01%
2022/07/26	47	65.25	51	66.35	64.20	-4	56,412	-0.01%
2022/07/25	71	66.02	73	65.70	66.60	-2	55,233	0.00%
2022/07/22	240	67.73	214	66.42	64.70	26	53,167	0.05%	大買/大賣/
2022/07/21	138	63.04	91	63.61	65.60	47	48,899	0.10%	大買/
2022/07/20	24	60.05	50	59.96	59.70	-26	46,099	-0.06%
2022/07/19	34	58.28	23	59.15	58.10	11	44,897	0.02%
2022/07/18	51	60.09	44	60.26	59.10	7	44,100	0.02%
2022/07/15	21	60.70	21	60.34	58.90	0	42,995	0.00%
2022/07/14	20	59.91	19	59.22	60.70	1	42,083	0.00%
2022/07/13	18	60.19	25	60.14	58.40	-7	40,525	-0.02%
2022/07/12	49	59.17	44	59.41	57.60	5	38,521	0.01%
2022/07/11	25	59.97	22	60.26	60.90	3	36,860	0.01%
2022/07/08	33	61.15	32	60.83	60.50	1	35,597	0.00%
2022/07/07	45	59.25	41	60.18	61.70	4	33,181	0.01%
2022/07/06	61	58.74	62	59.86	56.90	-1	30,092	0.00%
2022/07/05	40	58.75	25	59.36	60.70	15	26,355	0.06%
2022/07/04	38	52.68	40	52.26	55.20	-2	24,146	-0.01%
2022/07/01	42	49.89	32	49.72	50.20	10	22,541	0.04%
2022/06/30	43	49.78	40	49.24	48.90	3	20,532	0.01%
2022/06/29	18	53.33	23	52.93	52.00	-5	19,418	-0.03%
2022/06/28	50	58.49	40	58.59	57.70	10	17,930	0.06%
2022/06/27	1	56.50	21	57.27	57.80	-20	15,291	-0.13%
2022/06/24	11	50.75	21	50.63	52.60	-10	14,754	-0.07%
2022/06/23	38	48.64	23	48.45	47.90	15	14,113	0.11%
2022/06/22	28	49.46	42	48.04	49.70	-14	13,272	-0.11%
2022/06/21	2	44.23	28	44.78	46.30	-26	11,791	-0.22%
2022/06/20	15	43.02	3	42.10	42.10	12	11,763	0.10%
2022/06/17	22	43.92	2	44.00	44.00	20	11,742	0.17%
2022/06/16	13	45.88	31	46.40	45.05	-18	11,870	-0.15%
2022/06/15	3	45.60	0	0.00	45.75	3	11,921	0.03%
2022/06/14	3	44.65	11	45.95	46.45	-8	12,146	-0.07%
2022/06/13	4	45.94	1	45.95	45.60	3	12,401	0.02%
2022/06/10	10	47.50	0	0.00	47.40	10	12,611	0.08%
2022/06/09	1	48.00	12	48.18	48.20	-11	12,786	-0.09%
2022/06/08	22	48.67	1	48.70	48.05	21	13,083	0.16%
2022/06/07	2	48.33	0	0.00	48.15	2	13,501	0.01%
2022/06/06	10	48.95	1	49.70	49.00	9	13,971	0.06%
2022/06/02	0	0.00	2	50.50	49.25	-2	14,489	-0.01%
2022/06/01	28	49.79	10	50.00	49.55	18	14,792	0.12%
2022/05/31	10	49.73	12	49.62	50.00	-2	15,290	-0.01%
2022/05/27	5	48.35	5	47.87	47.05	0	17,646	0.00%
2022/05/26	2	45.88	6	46.03	45.90	-4	17,706	-0.02%
2022/05/25	1	46.00	0	0.00	46.00	1	18,054	0.01%
2022/05/24	5.4	46.23	0	0.00	45.95	5.4	18,678	0.03%
2022/05/23	1	47.35	1	47.75	47.30	0	18,733	0.00%
2022/05/20	1	46.90	1	47.00	47.00	0	19,058	0.00%
2022/05/19	0	0.00	1	46.20	46.70	-1	19,154	-0.01%
2022/05/17	7	47.25	15	46.50	47.20	-8	19,454	-0.04%
2022/05/16	5	45.70	5	46.40	45.70	0	19,732	0.00%
2022/05/13	0	0.00	15	45.87	45.90	-15	19,998	-0.08%
2022/05/12	1	45.25	16	45.37	44.95	-15	20,310	-0.07%
2022/05/10	0	0.00	11	45.82	46.45	-11	20,644	-0.05%
2022/05/09	54	46.95	5	45.65	45.65	49	21,260	0.23%
2022/05/05	1	51.00	4	50.95	51.00	-3	22,316	-0.01%
2022/05/04	0	0.00	1	49.20	49.30	-1	22,796	0.00%
2022/05/03	5	48.37	16	48.43	48.45	-11	23,723	-0.05%
2022/04/29	16	49.67	44	50.19	47.60	-28	24,171	-0.12%
2022/04/28	5	49.20	8	48.15	48.60	-3	24,509	-0.01%
2022/04/27	23	47.95	33	48.50	48.60	-10	24,884	-0.04%
2022/04/26	4	49.44	8	49.64	49.80	-4	25,059	-0.02%
2022/04/25	4	48.70	10	48.98	48.75	-6	25,311	-0.02%
2022/04/22	18	51.18	4	51.03	51.10	14	25,912	0.05%
2022/04/21	3	52.03	5	53.30	53.00	-2	26,781	-0.01%
2022/04/20	1	53.60	5	53.50	53.10	-4	27,371	-0.01%
2022/04/19	0	0.00	7	53.67	53.20	-7	28,103	-0.02%
2022/04/18	2	53.05	2	53.20	53.20	0	29,264	0.00%
2022/04/15	2	54.50	2	54.20	54.20	0	29,725	0.00%
2022/04/14	0	0.00	1	56.40	56.10	-1	30,518	0.00%
2022/04/13	23	56.42	22	56.80	56.60	1	31,079	0.00%
2022/04/12	7	54.33	7	54.00	54.00	0	31,573	0.00%
2022/04/11	5	54.80	7	54.09	54.00	-2	32,647	-0.01%
2022/04/08	13	56.45	11	56.68	56.70	2	33,380	0.01%
2022/04/07	27	57.24	24	56.69	55.70	3	33,765	0.01%
2022/04/01	40	59.18	11	58.84	60.00	29	35,009	0.08%
2022/03/31	10	59.20	12	61.10	59.20	-2	35,554	-0.01%
2022/03/30	1	60.60	1	60.30	60.30	0	37,297	0.00%
2022/03/29	11	59.97	11	59.80	59.80	0	38,605	0.00%
2022/03/28	12	58.73	12	59.70	59.70	0	40,366	0.00%
2022/03/25	24	61.03	25	59.86	59.30	-1	41,209	0.00%
2022/03/24	21	59.93	35	61.14	61.80	-14	42,122	-0.03%
2022/03/23	8	59.95	13	59.75	59.70	-5	42,768	-0.01%
2022/03/22	13	58.87	15	58.34	59.30	-2	43,683	0.00%
2022/03/21	28	60.86	13	60.19	58.50	15	44,434	0.03%
2022/03/18	8	58.28	11	58.31	58.50	-3	44,939	-0.01%
2022/03/17	9	58.38	42	58.27	58.60	-33	45,225	-0.07%
2022/03/16	40	56.29	45	56.24	56.20	-5	45,677	-0.01%
2022/03/15	25	55.86	5	57.10	55.60	20	46,642	0.04%
2022/03/14	6	57.65	6	58.28	57.70	0	47,603	0.00%
2022/03/11	9	57.03	9	57.90	57.80	0	49,421	0.00%
2022/03/10	14	58.06	21	57.98	58.10	-7	50,458	-0.01%
2022/03/09	18	57.36	11	55.95	56.10	7	52,280	0.01%
2022/03/08	27	59.09	25	57.28	56.80	2	53,122	0.00%
2022/03/07	15	61.67	16	61.75	60.10	-1	53,870	0.00%
2022/03/04	29	64.81	26	64.80	64.30	3	54,730	0.01%
2022/03/03	53	67.85	19	67.37	65.40	34	55,378	0.06%
2022/03/02	18	64.54	14	63.69	66.90	4	55,289	0.01%
2022/03/01	1	59.90	5	59.24	60.90	-4	56,108	-0.01%
2022/02/25	9	58.39	20	59.36	57.90	-11	56,859	-0.02%
2022/02/24	15	58.70	15	59.07	57.70	0	58,297	0.00%
2022/02/23	1	62.20	1	62.00	62.10	0	58,653	0.00%
2022/02/22	14	62.91	9	61.50	61.50	5	61,135	0.01%
2022/02/21	9	64.46	1	64.60	64.40	8	62,116	0.01%
2022/02/18	14	65.34	14	64.96	65.80	0	64,354	0.00%
2022/02/17	7	64.91	5	65.16	65.20	2	66,364	0.00%
2022/02/16	2	64.80	5	64.50	64.40	-3	69,945	0.00%
2022/02/15	12	63.91	10	62.98	63.00	2	72,472	0.00%
2022/02/14	22	64.58	14	64.29	63.90	8	72,684	0.01%
2022/02/11	7	67.93	8	68.01	68.30	-1	72,541	0.00%
2022/02/10	27.1	67.93	33	67.67	67.70	-5.9	72,614	-0.01%
2022/02/09	12	68.95	16	68.12	67.90	-4	72,466	-0.01%
2022/02/08	16	66.68	14	66.26	66.90	2	71,804	0.00%
2022/02/07	17	62.97	21	65.04	67.00	-4	71,431	-0.01%
2022/01/26	29	63.71	29	64.01	63.80	0	70,997	0.00%
2022/01/25	37	64.66	30	64.96	62.60	7	70,780	0.01%
2022/01/24	18	67.39	11	68.08	67.00	7	70,115	0.01%
2022/01/21	43	68.90	47	69.13	69.10	-4	69,798	-0.01%
2022/01/20	27	69.19	23	69.81	69.20	4	69,315	0.01%
2022/01/19	41	69.57	31	69.58	69.90	10	69,702	0.01%
2022/01/18	22	70.63	15	70.73	70.50	7	70,003	0.01%
2022/01/17	28	70.50	48	71.41	70.60	-20	72,127	-0.03%
2022/01/14	26	68.20	21	67.93	69.00	5	75,490	0.01%
2022/01/13	10	70.92	12	70.90	71.00	-2	76,728	0.00%
2022/01/12	15	73.03	26	72.23	72.00	-11	76,617	-0.01%
2022/01/11	45	75.70	28	77.09	72.30	17	76,497	0.02%
2022/01/10	25	79.36	28	78.30	79.60	-3	75,611	0.00%
2022/01/07	14	79.99	12	79.21	78.00	2	75,101	0.00%
2022/01/06	30	81.36	26	81.85	82.00	4	74,186	0.01%
2022/01/05	20	82.44	14	84.78	81.60	6	73,565	0.01%
2022/01/04	53	85.91	50	86.87	84.60	3	72,904	0.00%
2022/01/03	30	85.72	39	86.51	86.00	-9	71,769	-0.01%
2021/12/30	11	84.59	10	84.34	84.80	1	70,921	0.00%
2021/12/29	23	85.43	23	84.00	85.80	0	70,467	0.00%
2021/12/28	35	84.31	26	85.52	83.00	9	69,792	0.01%
2021/12/27	29	86.64	26	85.85	85.60	3	69,030	0.00%
2021/12/24	17	87.49	9	87.27	86.40	8	68,493	0.01%
2021/12/23	9	85.89	33	85.80	87.10	-24	66,633	-0.04%
2021/12/22	24	85.08	29	85.88	83.80	-5	65,222	-0.01%
2021/12/21	10	84.05	7	83.60	83.00	3	63,397	0.00%
2021/12/20	10	81.84	9	84.64	84.90	1	62,609	0.00%
2021/12/17	3	81.60	5	81.36	80.80	-2	61,374	0.00%
2021/12/16	8	81.33	9	82.36	83.30	-1	60,439	0.00%
2021/12/15	4	77.83	4	78.40	80.10	0	59,346	0.00%
2021/12/14	5	77.12	12	75.98	75.70	-7	58,582	-0.01%
2021/12/13	5	81.20	10	81.01	80.10	-5	57,890	-0.01%
2021/12/10	12	81.62	8	80.94	80.70	4	57,413	0.01%
2021/12/09	8	82.49	11	82.64	81.30	-3	56,784	-0.01%
2021/12/08	13	83.02	27	85.50	81.30	-14	55,622	-0.03%
2021/12/07	33	87.10	24	86.44	84.00	9	54,330	0.02%
2021/12/06	20	85.33	16	84.88	86.10	4	52,273	0.01%
2021/12/03	49	85.12	53.1	84.71	85.20	-4.1	50,932	-0.01%
2021/12/02	13	82.49	13	81.92	80.20	0	48,676	0.00%
2021/12/01	15	82.12	19	79.14	83.40	-4	47,284	-0.01%
2021/11/30	3	79.77	20	81.13	77.50	-17	45,911	-0.04%
2021/11/29	29.1	74.72	24	76.19	78.00	5.1	44,541	0.01%
2021/11/26	63	79.32	42	79.60	77.80	21	43,241	0.05%
2021/11/25	38	81.82	56	82.25	81.00	-18	41,666	-0.04%
2021/11/24	31.1	79.62	14	79.54	79.40	17.1	39,840	0.04%
2021/11/23	44	79.95	14	79.40	78.40	30	38,800	0.08%
2021/11/22	14	87.02	16	88.03	86.70	-2	36,977	-0.01%
2021/11/19	52	88.46	55	89.30	87.60	-3	35,950	-0.01%
2021/11/18	23	86.62	23	87.01	86.10	0	33,342	0.00%
2021/11/17	69	85.46	69	83.89	87.50	0	31,980	0.00%
2021/11/16	161	85.19	153	86.84	82.10	8	29,613	0.03%	大買/大賣/
2021/11/15	61	93.42	52	91.67	90.90	9	27,416	0.03%
2021/11/12	37	86.97	33	89.95	90.90	4	23,622	0.02%
2021/11/11	0	0.00	18	90.00	82.70	-18	20,738	-0.09%
2021/11/10	35	83.06	1	84.30	89.60	34	20,223	0.17%
2021/11/09	61	80.24	0	0.00	81.50	61	19,998	0.31%
2021/11/08	0	0.00	2	73.00	77.00	-2	19,674	-0.01%
2021/11/05	1	68.90	0	0.00	70.00	1	19,478	0.01%
2021/11/03	0	0.00	2	66.40	71.20	-2	19,313	-0.01%
2021/11/02	0	0.00	10	72.00	68.20	-10	18,997	-0.05%
2021/11/01	0	0.00	3	72.10	72.10	-3	18,681	-0.02%
2021/10/29	0	0.00	3	65.60	65.60	-3	18,466	-0.02%
2021/10/28	3	60.00	1	59.70	59.70	2	18,452	0.01%
2021/10/27	24	60.88	33	61.93	60.00	-9	18,184	-0.05%
2021/10/26	4	57.93	7	56.09	58.30	-3	17,528	-0.02%
2021/10/25	60	53.14	59	53.04	53.00	1	16,933	0.01%
2021/10/22	113	51.88	150	51.70	52.50	-37	14,480	-0.26%	大買/大賣/
2021/10/21	27	47.14	61	47.03	48.25	-34	10,349	-0.33%
2021/10/20	60	41.85	36	43.58	43.90	24	8,083	0.30%
2021/10/19	97	39.62	103	39.81	39.95	-6	7,487	-0.08%	大賣/
2021/10/18	6	37.84	0	0.00	38.40	6	6,797	0.09%
2021/10/14	1	34.10	0	0.00	34.05	1	6,485	0.02%
2021/10/08	1	35.60	0	0.00	34.85	1	6,549	0.02%
2021/10/04	0	0.00	3	34.00	33.95	-3	6,662	-0.05%
2021/10/01	4	35.56	0	0.00	34.90	4	6,716	0.06%
2021/09/30	1	36.70	0	0.00	36.80	1	6,735	0.01%
2021/09/29	1	37.00	0	0.00	36.65	1	6,833	0.01%
2021/09/28	1	38.50	0	0.00	38.35	1	6,804	0.01%
2021/09/27	1	38.30	0	0.00	37.85	1	6,787	0.01%
2021/09/23	0	0.00	1	36.80	36.95	-1	6,777	-0.01%
2021/09/16	0	0.00	10	38.10	38.40	-10	6,981	-0.14%
2021/09/13	0	0.00	1	37.85	37.85	-1	6,938	-0.01%
2021/09/08	6	34.40	0	0.00	34.40	6	7,245	0.08%
2021/09/03	0	0.00	1	36.00	36.00	-1	8,170	-0.01%
2021/08/30	0	0.00	1	35.55	35.85	-1	8,652	-0.01%
2021/08/24	1	35.75	0	0.00	35.25	1	9,016	0.01%
2021/08/16	6	36.22	0	0.00	36.40	6	9,332	0.06%
2021/08/13	1	37.60	0	0.00	37.00	1	9,400	0.01%
2021/08/09	2	39.45	2	39.25	38.60	0	9,968	0.00%
2021/08/05	0	0.00	1	41.25	41.90	-1	10,230	-0.01%
2021/08/03	0	0.00	3	40.87	41.45	-3	10,726	-0.03%
2021/08/02	1	39.90	0	0.00	39.95	1	10,541	0.01%
2021/07/30	0	0.00	10	38.60	39.25	-10	10,549	-0.09%
2021/07/28	1	35.50	1	35.50	35.35	0	10,650	0.00%
2021/07/26	2	37.50	0	0.00	38.00	2	11,536	0.02%
2021/07/16	1	37.75	1	37.60	37.60	0	14,660	0.00%
2021/07/15	0	0.00	1	37.70	38.05	-1	15,033	-0.01%
2021/07/14	1	36.65	0	0.00	36.60	1	15,345	0.01%
2021/07/13	8	37.10	0	0.00	37.40	8	16,141	0.05%
2021/07/09	3	37.97	4	38.15	37.80	-1	17,653	-0.01%
2021/07/08	2	38.15	0	0.00	37.95	2	17,835	0.01%
2021/07/07	1	38.75	0	0.00	38.15	1	18,004	0.01%
2021/07/06	6	38.43	0	0.00	38.30	6	18,135	0.03%
2021/07/02	1	39.00	0	0.00	38.85	1	18,091	0.01%
2021/06/30	6	39.50	0	0.00	39.30	6	18,294	0.03%
2021/06/28	0	0.00	1	41.20	41.05	-1	18,540	-0.01%
2021/06/25	0	0.00	1	41.05	40.50	-1	18,401	-0.01%
2021/06/22	3	40.45	3	39.50	39.50	0	18,352	0.00%
2021/06/21	0.5	39.50	1	39.50	40.35	-0.5	18,246	0.00%
2021/06/18	0.5	41.40	1	41.30	39.95	-0.5	18,080	0.00%
2021/06/17	2	39.85	0	0.00	40.60	2	17,986	0.01%
2021/06/16	5	41.01	5	40.90	40.10	0	17,926	0.00%
2021/06/15	6	41.13	0	0.00	41.95	6	17,718	0.03%
2021/06/11	0	0.00	1	39.05	40.00	-1	17,336	-0.01%
2021/06/09	0	0.00	1	37.80	37.20	-1	16,904	-0.01%
2021/06/08	1	36.40	0	0.00	36.30	1	16,667	0.01%
2021/06/07	2	35.58	0	0.00	35.85	2	16,735	0.01%
2021/06/03	0	0.00	3	36.75	37.25	-3	16,671	-0.02%
2021/06/02	1	36.60	0	0.00	36.40	1	16,689	0.01%
2021/06/01	3	37.75	2	38.13	37.25	1	16,592	0.01%
2021/05/31	1	36.65	0	0.00	37.05	1	16,440	0.01%
2021/05/27	0	0.00	2	36.13	36.20	-2	16,365	-0.01%
2021/05/25	0	0.00	1	35.60	35.50	-1	16,250	-0.01%
2021/05/24	0	0.00	1	35.00	35.25	-1	16,189	-0.01%
2021/05/21	2	34.65	0	0.00	34.65	2	16,131	0.01%
2021/05/20	0	0.00	1	34.90	33.70	-1	16,144	-0.01%
2021/05/19	2	33.80	3	33.73	34.25	-1	15,972	-0.01%
2021/05/18	1	33.40	2	34.10	34.25	-1	15,837	-0.01%
2021/05/17	4	32.20	1	33.30	32.10	3	15,722	0.02%
2021/05/14	3	35.63	2	34.60	34.50	1	15,490	0.01%
2021/05/13	3	35.92	3	36.27	35.05	0	15,242	0.00%
2021/05/12	3	36.68	0	0.00	36.25	3	14,940	0.02%
2021/05/11	3	38.58	2	38.28	38.00	1	14,462	0.01%
2021/05/06	0	0.00	5	39.75	39.65	-5	13,953	-0.04%
2021/05/05	0	0.00	1	40.35	39.45	-1	13,762	-0.01%
2021/05/04	4	40.49	11	42.55	40.60	-7	13,491	-0.05%
2021/05/03	2	42.80	4	42.16	42.15	-2	12,947	-0.02%
2021/04/29	3	43.23	7	42.80	41.60	-4	12,558	-0.03%
2021/04/28	7	44.43	11	43.70	43.10	-4	12,112	-0.03%
2021/04/27	0	0.00	1	42.80	43.15	-1	11,739	-0.01%
2021/04/26	10	44.33	10	44.86	44.70	0	11,342	0.00%
2021/04/23	4	40.29	3	40.93	41.80	1	10,462	0.01%
2021/04/22	31	39.74	0	0.00	38.00	31	9,884	0.31%
2021/04/21	3	41.10	0	0.00	40.60	3	9,433	0.03%
2021/04/20	12	39.03	0	0.00	39.95	12	9,050	0.13%
2021/04/19	14	40.95	7	40.76	40.10	7	8,710	0.08%
2021/04/16	1	38.65	7	38.87	39.45	-6	7,903	-0.08%
2021/04/15	0	0.00	17	33.30	35.90	-17	7,040	-0.24%
2021/04/14	0	0.00	20	32.76	32.65	-20	6,352	-0.31%
2021/04/12	2	32.40	2	32.48	32.80	0	5,987	0.00%
2021/04/08	1	31.40	0	0.00	31.45	1	5,763	0.02%
2021/04/06	0	0.00	102	31.05	30.95	-102	5,545	-1.84%	大賣/鉅額交易
2021/04/01	1	31.10	8	31.23	31.20	-7	5,507	-0.13%
2021/03/31	101	30.80	1	29.65	30.85	100	5,291	1.89%	大買/
2021/03/29	0	0.00	20	29.30	29.70	-20	5,032	-0.40%
2021/03/25	1	29.00	0	0.00	28.90	1	4,959	0.02%
2021/03/23	4	28.99	0	0.00	29.00	4	5,115	0.08%
2021/03/17	5	28.75	0	0.00	28.50	5	5,164	0.10%
2021/03/12	0	0.00	3	28.80	28.75	-3	5,570	-0.05%
2021/02/26	20	28.80	0	0.00	29.00	20	6,252	0.32%
2021/02/23	1	29.00	0	0.00	29.05	1	6,537	0.02%
2021/02/22	3	29.25	3	29.40	29.35	0	6,546	0.00%
2021/01/29	1	28.20	3	28.70	28.45	-2	6,598	-0.03%
2021/01/25	3	28.20	0	0.00	28.25	3	6,474	0.05%
2021/01/22	1	27.90	1	27.85	27.85	0	6,458	0.00%
2021/01/21	0	0.00	1	28.00	28.00	-1	6,408	-0.02%
2021/01/20	0	28.55	0	0.00	28.30	0	6,375	0.00%
2021/01/12	1	29.40	0	0.00	29.40	1	6,141	0.02%
2021/01/11	3	30.25	0	0.00	30.10	3	6,098	0.05%
2020/12/29	3	31.60	0	0.00	31.30	3	5,781	0.05%
2020/12/25	2	30.80	1	30.75	30.55	1	5,630	0.02%
2020/12/23	0	0.00	1	30.00	30.30	-1	5,603	-0.02%
2020/12/22	2	30.05	2	30.70	30.05	0	5,630	0.00%
2020/12/18	0	0.00	2	32.05	31.35	-2	5,590	-0.04%
2020/12/17	0	0.00	1	31.10	31.20	-1	5,477	-0.02%
2020/12/16	0	0.00	1	30.90	31.25	-1	5,463	-0.02%
2020/12/14	0	0.00	1	31.50	31.45	-1	5,418	-0.02%
2020/12/11	1	31.00	2	31.15	30.90	-1	5,397	-0.02%
2020/12/10	3	32.22	2	32.10	31.60	1	5,361	0.02%
2020/12/09	16	32.17	10	32.42	32.45	6	5,222	0.11%
2020/12/08	1	31.90	0	0.00	31.80	1	5,085	0.02%
2020/12/07	1	31.55	0	0.00	31.70	1	5,005	0.02%
2020/12/04	10	31.31	19	31.41	31.30	-9	4,944	-0.18%
2020/12/03	1	32.10	0	0.00	32.05	1	4,829	0.02%
2020/12/02	3	31.40	2	31.15	31.50	1	4,736	0.02%
2020/12/01	0	0.00	9	31.53	31.30	-9	4,723	-0.19%
2020/11/27	7	30.91	31	31.05	31.00	-24	4,718	-0.51%
2020/11/25	0	0.00	2	30.80	30.60	-2	4,826	-0.04%
2020/11/24	3	30.13	5	30.23	30.10	-2	4,702	-0.04%
2020/11/23	11	30.26	0	0.00	30.25	11	4,833	0.23%
2020/11/20	2	30.53	5	29.80	30.45	-3	4,811	-0.06%
2020/11/19	10	29.50	0	0.00	29.50	10	4,603	0.22%
2020/11/18	9	29.49	10	29.65	29.40	-1	4,566	-0.02%
2020/11/17	2	28.50	0	0.00	28.55	2	4,468	0.04%
2020/11/13	10	28.55	2	28.65	28.60	8	4,612	0.17%
2020/11/10	0	0.00	1	29.30	29.30	-1	4,643	-0.02%
2020/11/06	1	29.00	0	0.00	28.80	1	4,597	0.02%
2020/10/20	10	28.70	0	0.00	28.70	10	5,507	0.18%
2020/10/16	2	28.80	0	0.00	28.60	2	5,630	0.04%
2020/10/12	0	0.00	2	29.30	29.20	-2	5,949	-0.03%
2020/09/30	2	28.60	3	28.65	28.60	-1	6,314	-0.02%
2020/09/24	4	28.63	0	0.00	28.35	4	6,839	0.06%
2020/09/22	11	29.70	0	0.00	29.60	11	7,288	0.15%
2020/09/11	5	30.55	0	0.00	30.25	5	8,004	0.06%
2020/09/09	2	30.95	0	0.00	31.00	2	8,241	0.02%
2020/09/07	0	0.00	2	31.50	31.00	-2	8,379	-0.02%
2020/09/04	2	29.98	2	30.60	30.60	0	8,293	0.00%
2020/09/02	5	30.80	0	0.00	30.80	5	8,260	0.06%
2020/08/20	0	0.00	10	27.93	28.10	-10	8,171	-0.12%
2020/08/14	2	29.80	0	0.00	30.00	2	8,261	0.02%
2020/08/11	10	30.40	0	0.00	30.15	10	8,251	0.12%
2020/08/10	5	30.35	0	0.00	30.45	5	8,272	0.06%
2020/08/07	0	0.00	9	30.13	30.10	-9	8,296	-0.11%
2020/08/06	19	31.27	10	31.10	31.05	9	8,239	0.11%
2020/08/05	10	30.50	0	0.00	30.25	10	8,120	0.12%
2020/08/04	3	30.65	0	0.00	30.35	3	8,116	0.04%
2020/07/29	1	29.55	0	0.00	29.50	1	8,105	0.01%
2020/07/28	2	29.05	0	0.00	28.95	2	8,104	0.02%
2020/07/23	0	0.00	2	30.90	30.90	-2	7,898	-0.03%
2020/07/20	15	30.89	0	0.00	31.50	15	7,808	0.19%
2020/07/15	1	30.80	0	0.00	30.70	1	7,708	0.01%
2020/07/14	1	30.95	1	30.95	31.00	0	7,806	0.00%
2020/07/13	0	0.00	3	31.90	31.80	-3	7,782	-0.04%
2020/07/10	5	31.91	5	32.00	31.30	0	7,843	0.00%
2020/07/08	17	33.56	12	33.45	33.45	5	7,696	0.06%
2020/07/06	0	0.00	2	33.00	33.10	-2	7,565	-0.03%
2020/07/03	0	0.00	1	32.40	32.40	-1	7,551	-0.01%
2020/07/02	11	32.63	11	32.83	32.50	0	7,536	0.00%
2020/07/01	20	33.13	20	32.87	32.35	0	7,466	0.00%
2020/06/30	5	31.65	6	32.78	33.15	-1	7,086	-0.01%
2020/06/29	2	30.25	2	30.15	30.15	0	6,816	0.00%
2020/06/24	12	30.79	10	30.50	30.50	2	6,829	0.03%
2020/06/23	0	0.00	3	30.75	30.60	-3	6,858	-0.04%
2020/06/22	0	0.00	1	30.55	30.50	-1	6,869	-0.01%
2020/06/19	3	31.15	15	30.50	30.30	-12	6,947	-0.17%
2020/06/18	15	30.90	0	0.00	30.80	15	6,746	0.22%
2020/06/17	1	30.90	11	30.77	30.75	-10	6,739	-0.15%
2020/06/16	0	0.00	10	30.00	30.00	-10	6,809	-0.15%
2020/06/15	5	29.65	0	0.00	29.70	5	7,172	0.07%
2020/06/12	10	28.80	0	0.00	29.15	10	7,177	0.14%
2020/06/11	5	29.95	0	0.00	29.85	5	7,204	0.07%
2020/06/10	0	0.00	8	30.20	30.05	-8	7,285	-0.11%
2020/06/09	2	30.25	0	0.00	30.15	2	7,462	0.03%
2020/06/03	0	0.00	3	30.07	30.15	-3	7,707	-0.04%
2020/06/02	0	0.00	1	29.95	30.00	-1	7,759	-0.01%
2020/05/27	0	0.00	3	30.75	30.70	-3	8,086	-0.04%
2020/05/26	0	0.00	10	30.20	30.00	-10	8,123	-0.12%
2020/05/25	1	29.40	1	29.35	29.50	0	8,136	0.00%
2020/05/22	10	28.25	0	0.00	28.10	10	8,028	0.12%
2020/05/21	1	28.70	0	0.00	28.80	1	8,024	0.01%
2020/05/20	0	0.00	4	29.19	28.70	-4	8,128	-0.05%
2020/05/18	2	28.00	0	0.00	27.95	2	8,078	0.02%
2020/05/14	5	28.60	1	29.00	28.20	4	8,040	0.05%
2020/05/12	2	28.90	0	0.00	29.10	2	7,979	0.03%
2020/05/07	1	29.05	0	0.00	29.10	1	7,925	0.01%
2020/05/04	1	29.25	0	0.00	29.25	1	7,814	0.01%
2020/04/27	0	0.00	5	30.20	30.00	-5	7,955	-0.06%
2020/04/24	0	0.00	5	29.05	29.15	-5	7,894	-0.06%
2020/04/22	5	28.80	0	0.00	28.60	5	7,870	0.06%
2020/04/21	5	28.95	0	0.00	28.80	5	7,852	0.06%
2020/04/17	3	30.05	0	0.00	30.05	3	7,769	0.04%
2020/04/15	0	0.00	10	31.85	31.20	-10	7,598	-0.13%
2020/04/13	10	30.45	0	0.00	30.60	10	7,578	0.13%
2020/04/09	0	0.00	1	29.95	29.70	-1	7,544	-0.01%
2020/04/08	1	29.35	20	30.36	30.35	-19	7,478	-0.25%
2020/04/07	10	28.95	0	0.00	29.25	10	7,348	0.14%
2020/04/06	1	29.20	1	29.35	29.35	0	7,284	0.00%
2020/03/31	1	29.00	2	29.00	28.40	-1	7,422	-0.01%
2020/03/30	2	28.10	0	0.00	28.30	2	7,425	0.03%
2020/03/20	3	29.85	104	29.84	29.45	-101	8,940	-1.13%	大賣/鉅額交易
2020/03/19	53	27.30	1	27.70	28.40	52	9,253	0.56%
2020/03/18	50	27.90	1	27.95	26.95	49	8,872	0.55%
2020/03/17	3	26.93	0	0.00	26.95	3	9,000	0.03%
2020/03/13	8	29.01	2	28.95	29.75	6	8,709	0.07%
2020/03/12	6	33.63	1	32.75	32.10	5	8,506	0.06%
2020/03/11	0	0.00	1	35.50	34.85	-1	8,348	-0.01%
2020/03/09	1	35.75	0	0.00	35.60	1	8,248	0.01%
2020/03/05	1	37.95	0	0.00	36.90	1	8,060	0.01%
2020/03/04	0	0.00	5	37.70	37.65	-5	7,951	-0.06%
2020/03/03	0	0.00	1	38.20	37.45	-1	7,867	-0.01%
2020/02/27	3	36.33	51	36.25	35.00	-48	7,547	-0.64%
2020/02/26	0	0.00	2	36.60	36.50	-2	7,373	-0.03%
2020/02/25	0	0.00	1	34.70	34.90	-1	7,202	-0.01%
2020/02/21	5	35.60	22	36.15	35.45	-17	7,171	-0.24%
2020/02/20	1	35.10	0	0.00	35.30	1	7,060	0.01%
2020/02/19	0	0.00	35	34.65	34.70	-35	7,049	-0.50%
2020/02/17	0	0.00	30	34.55	34.60	-30	7,086	-0.42%
2020/02/13	0	0.00	188	34.20	34.15	-188	7,087	-2.65%	大賣/鉅額交易
2020/02/10	5	32.85	0	0.00	33.05	5	7,237	0.07%
2020/02/04	2	33.40	0	0.00	33.50	2	7,220	0.03%
2020/02/03	5	31.40	7	32.64	33.00	-2	7,249	-0.03%
2020/01/31	0	0.00	15	34.40	34.25	-15	7,189	-0.21%
2020/01/30	5	34.90	0	0.00	34.20	5	7,193	0.07%
2020/01/10	0	0.00	40	36.55	36.65	-40	7,450	-0.54%
2020/01/09	0	0.00	5	36.70	36.95	-5	7,461	-0.07%
2020/01/08	5	36.20	13	36.36	36.15	-8	7,466	-0.11%
2020/01/07	106	37.47	100	38.20	37.00	6	7,476	0.08%	大買/
2020/01/06	0	0.00	9	38.24	38.20	-9	7,443	-0.12%
2020/01/03	0	0.00	2	38.65	38.15	-2	7,509	-0.03%
2019/12/31	2	38.40	0	0.00	38.45	2	7,597	0.03%
2019/12/30	1	38.30	0.1	38.35	38.35	0.9	7,685	0.01%
2019/12/26	1	38.35	5	38.40	38.40	-4	7,510	-0.05%
2019/12/24	6	38.79	0	0.00	38.75	6	7,452	0.08%
2019/12/23	2	39.40	9	39.66	39.20	-7	7,343	-0.10%
2019/12/18	12	38.90	148	38.47	38.10	-136	6,490	-2.10%	大賣/鉅額交易
2019/12/17	4	38.34	5	38.15	38.00	-1	6,134	-0.02%
2019/12/16	19	37.02	32	37.27	39.10	-13	5,802	-0.22%
2019/12/12	8	36.64	15	36.65	36.40	-7	5,540	-0.13%
2019/12/11	0	0.00	30	35.72	35.70	-30	5,287	-0.57%
2019/12/10	5	35.55	0	0.00	35.45	5	5,328	0.09%
2019/12/09	0	0.00	5	35.05	35.10	-5	5,418	-0.09%
2019/11/29	0	0.00	1	35.30	35.05	-1	5,542	-0.02%
2019/11/21	0	0.00	4	34.55	34.75	-4	5,528	-0.07%
2019/11/19	0	0.00	5	35.01	35.10	-5	5,512	-0.09%
2019/11/18	0	0.00	1	35.30	35.50	-1	5,514	-0.02%
2019/11/15	50	35.00	0	0.00	34.85	50	5,509	0.91%
2019/11/13	0	0.00	1	35.15	34.95	-1	5,520	-0.02%
2019/11/11	2	34.85	0	0.00	34.65	2	5,626	0.04%
2019/11/07	2	35.75	0	0.00	36.10	2	5,692	0.04%
2019/11/05	5	37.80	1	37.50	37.50	4	5,984	0.07%
2019/11/04	30	37.55	25	37.30	37.30	5	6,019	0.08%
2019/11/01	0	0.00	3	37.15	37.30	-3	6,039	-0.05%
2019/10/31	0	0.00	1	36.70	36.80	-1	6,132	-0.02%
2019/10/25	0.1	38.75	0	0.00	38.75	0.1	6,201	0.00%
2019/10/24	1	39.25	1	38.75	39.25	0	6,162	0.00%
2019/10/23	34	38.54	5	38.68	38.50	29	6,182	0.47%
2019/10/22	0.1	38.00	0	0.00	38.00	0.1	6,083	0.00%
2019/10/15	170	38.60	1	38.60	37.95	169	6,533	2.59%	大買/鉅額交易
2019/10/14	2	38.25	0	0.00	38.25	2	6,572	0.03%
2019/10/09	0	0.00	3	38.30	37.70	-3	6,532	-0.05%
2019/10/08	50	37.85	10	38.00	38.25	40	6,479	0.62%
2019/10/07	3	37.45	0	0.00	37.50	3	6,469	0.05%
2019/10/03	100	36.05	0	0.00	36.45	100	6,430	1.56%
2019/10/02	0	0.00	1	35.85	36.05	-1	6,775	-0.01%
2019/09/27	1	36.05	0	0.00	35.50	1	6,765	0.01%
2019/09/20	10	37.90	0	0.00	37.70	10	6,702	0.15%
2019/09/19	1	37.55	0	0.00	37.50	1	6,640	0.02%
2019/09/18	9	37.93	9	38.78	38.55	0	6,601	0.00%
2019/09/16	0	0.00	1	36.95	37.10	-1	6,305	-0.02%
2019/09/11	0	0.00	3	37.15	37.25	-3	6,393	-0.05%
2019/09/10	1	35.80	0	0.00	35.85	1	6,314	0.02%
2019/09/06	0	0.00	5	36.00	36.20	-5	6,293	-0.08%
2019/08/30	0	0.00	1	35.20	34.75	-1	6,617	-0.02%
2019/08/29	5	34.95	5	34.75	34.60	0	6,662	0.00%
2019/08/27	0	0.00	5	34.70	34.40	-5	6,781	-0.07%
2019/08/22	1	34.10	0	0.00	34.05	1	6,845	0.01%
2019/08/19	3	34.15	3	33.85	33.95	0	6,963	0.00%
2019/08/16	5	34.00	0	0.00	34.20	5	6,984	0.07%
2019/08/13	1	32.65	0	0.00	32.65	1	7,071	0.01%
2019/08/08	2	33.05	1	32.85	32.85	1	7,143	0.01%
2019/08/07	2	32.90	5	32.89	33.00	-3	7,184	-0.04%
2019/08/06	1	35.85	0	0.00	35.85	1	7,017	0.01%
2019/08/05	1	36.40	0	0.00	36.40	1	7,074	0.01%
2019/08/02	3	36.78	0	0.00	36.80	3	7,279	0.04%
2019/08/01	0	0.00	11	38.33	37.95	-11	7,349	-0.15%
2019/07/30	2	39.15	0	0.00	38.75	2	7,993	0.03%
2019/07/29	5	40.70	5	40.45	40.10	0	7,996	0.00%
2019/07/26	0	0.00	1	40.20	40.25	-1	8,005	-0.01%
2019/07/25	5	39.85	3	40.15	40.25	2	8,165	0.02%
2019/07/24	4	39.50	0	0.00	39.35	4	8,097	0.05%
2019/07/23	16	39.58	0	0.00	39.50	16	8,160	0.20%
2019/07/22	0	0.00	5	39.25	39.25	-5	8,204	-0.06%
2019/07/19	4	39.38	20	39.55	39.15	-16	8,258	-0.19%
2019/07/18	15	40.35	7	40.31	39.55	8	8,268	0.10%
2019/07/17	7	39.84	5	39.91	40.55	2	8,135	0.02%
2019/07/16	0	0.00	1	39.45	39.40	-1	8,035	-0.01%
2019/07/15	1	39.00	0	0.00	38.95	1	8,111	0.01%
2019/07/12	2	39.30	1	39.05	38.90	1	8,342	0.01%
2019/07/11	19	39.20	0	0.00	39.20	19	8,562	0.22%
2019/07/10	3	38.73	5	38.80	38.65	-2	8,614	-0.02%
2019/07/09	2	38.85	0	0.00	38.65	2	8,828	0.02%
2019/07/08	5	39.00	12	39.37	39.00	-7	9,049	-0.08%
2019/07/05	2	37.30	0	0.00	37.50	2	9,086	0.02%
2019/07/03	0	0.00	1	37.25	37.00	-1	10,571	-0.01%
2019/07/02	2	37.35	0	0.00	37.35	2	10,901	0.02%
2019/06/25	7	37.79	0	0.00	36.75	7	11,834	0.06%
2019/06/20	1	37.40	2	37.33	37.10	-1	12,189	-0.01%
2019/06/19	0	0.00	2	36.78	37.05	-2	12,635	-0.02%
2019/06/18	2	36.30	0	0.00	36.10	2	12,760	0.02%
2019/06/17	2	36.63	4	37.18	36.50	-2	13,098	-0.02%
2019/06/13	7	36.84	3	37.40	36.80	4	14,624	0.03%
2019/05/30	3	36.30	0	0.00	36.25	3	15,280	0.02%
2019/05/23	1	35.50	0	0.00	35.65	1	16,183	0.01%
2019/05/22	2	36.55	2	36.85	36.10	0	16,253	0.00%
2019/05/21	11	36.10	13	36.13	36.65	-2	16,356	-0.01%
2019/05/17	62	35.87	11	34.52	34.55	51	16,364	0.31%
2019/05/16	7	36.42	12	36.38	35.50	-5	16,401	-0.03%
2019/05/15	7	36.62	6	36.40	36.70	1	16,463	0.01%
2019/05/14	14	34.83	9	35.27	35.65	5	16,506	0.03%
2019/05/13	1	35.50	6	35.70	35.40	-5	16,473	-0.03%
2019/05/10	7	36.56	2	36.80	36.45	5	16,462	0.03%
2019/05/09	1	37.25	2	37.93	37.20	-1	16,372	-0.01%
2019/05/08	3	37.78	0	0.00	37.50	3	16,549	0.02%
2019/05/07	2	39.60	2	39.25	39.20	0	16,842	0.00%
2019/05/06	2	41.50	9	42.15	41.50	-7	16,539	-0.04%
2019/05/03	6	42.80	6	42.65	42.90	0	16,507	0.00%
2019/05/02	7	42.74	6	42.95	43.05	1	16,608	0.01%
2019/04/30	2	40.78	4	41.65	41.80	-2	16,598	-0.01%
2019/04/29	12	41.34	0	0.00	41.20	12	16,873	0.07%
2019/04/24	0	0.00	1	42.75	42.45	-1	17,234	-0.01%
2019/04/22	2	43.50	0	0.00	43.15	2	17,522	0.01%
2019/04/19	101	42.97	3	42.85	42.70	98	17,712	0.55%	大買/
2019/04/18	2	43.15	0	0.00	42.15	2	17,796	0.01%
2019/04/17	2	44.65	6	45.36	44.30	-4	17,877	-0.02%
2019/04/16	1	44.15	5	44.10	44.50	-4	17,684	-0.02%
2019/04/15	6	44.28	0	0.00	43.90	6	17,630	0.03%
2019/04/12	5	43.80	10	43.70	43.75	-5	17,456	-0.03%
2019/04/11	10	43.75	0	0.00	43.00	10	17,228	0.06%
2019/04/10	20	44.15	77	43.02	44.25	-57	16,912	-0.34%
2019/04/09	0	0.00	2	41.15	42.00	-2	15,995	-0.01%
2019/04/08	0	0.00	1	41.00	40.90	-1	15,740	-0.01%
2019/04/03	10	40.50	0	0.00	40.45	10	15,536	0.06%
2019/04/02	12	41.17	14	41.05	40.80	-2	15,407	-0.01%
2019/04/01	37	40.17	75	40.25	40.15	-38	15,066	-0.25%
2019/03/29	7	40.00	3	39.95	39.95	4	14,931	0.03%
2019/03/28	1	39.45	2	39.40	39.55	-1	14,844	-0.01%
2019/03/27	15	40.01	15	39.80	39.85	0	14,968	0.00%
2019/03/26	0	0.00	1	39.60	39.20	-1	14,863	-0.01%
2019/03/22	2	41.05	5	41.21	40.60	-3	14,881	-0.02%
2019/03/21	5	40.44	1	40.15	40.10	4	14,527	0.03%
2019/03/20	11	40.21	11	40.34	40.35	0	14,483	0.00%
2019/03/19	24	41.75	24	41.03	39.55	0	14,288	0.00%
2019/03/18	64	38.53	63	38.98	41.15	1	13,620	0.01%
2019/03/15	1	37.45	156	37.37	37.45	-155	13,140	-1.18%	大賣/鉅額交易
2019/03/13	0	0.00	2	36.15	36.20	-2	13,061	-0.02%
2019/03/12	40	36.16	0	0.00	36.00	40	13,193	0.30%
2019/03/11	11	36.28	1	36.75	36.25	10	13,291	0.08%
2019/03/08	50	35.69	70	35.37	36.00	-20	13,536	-0.15%
2019/03/07	51	35.99	56	35.71	35.60	-5	14,841	-0.03%
2019/03/06	35	37.35	0	0.00	37.25	35	15,111	0.23%
2019/03/05	101	37.90	0	0.00	37.50	101	15,338	0.66%	大買/鉅額交易
2019/03/04	0	0.00	152	37.52	37.90	-152	15,348	-0.99%	大賣/鉅額交易
2019/02/27	91	36.94	92	37.49	36.80	-1	15,395	-0.01%
2019/02/26	0	0.00	5	37.79	37.45	-5	15,447	-0.03%
2019/02/22	0	0.00	1	37.15	37.10	-1	15,441	-0.01%
2019/02/21	30	36.70	10	36.75	36.55	20	15,576	0.13%
2019/02/20	120	37.27	240	37.35	37.00	-120	15,698	-0.76%	大買/大賣/鉅額交易
2019/02/19	0	0.00	1	36.55	36.55	-1	15,945	-0.01%
2019/02/18	0	0.00	2	35.65	35.90	-2	16,167	-0.01%
2019/02/15	142	35.72	4	35.73	35.35	138	16,495	0.84%	大買/鉅額交易
2019/02/14	102	36.80	240	37.15	36.50	-138	17,457	-0.79%	大買/大賣/鉅額交易
2019/02/13	242	36.80	0	0.00	36.20	242	17,620	1.37%	大買/鉅額交易
2019/02/12	13	37.32	180	37.33	37.10	-167	17,598	-0.95%	大賣/鉅額交易
2019/02/11	6	36.93	20	37.00	36.80	-14	17,833	-0.08%
2019/01/30	51	36.80	0	0.00	36.55	51	17,875	0.29%
2019/01/29	150	37.04	2	36.95	37.00	148	17,804	0.83%	大買/鉅額交易
2019/01/28	183	36.35	188	37.36	37.95	-5	17,508	-0.03%	大買/大賣/
2019/01/25	1	34.80	2	34.85	34.80	-1	17,053	-0.01%
2019/01/23	11	34.59	1	34.55	34.50	10	17,032	0.06%
2019/01/21	75	34.15	0	0.00	34.10	75	16,789	0.45%
2019/01/18	0	0.00	1	33.00	32.95	-1	16,517	-0.01%
2019/01/17	1	32.75	94	32.65	32.85	-93	16,516	-0.56%
2019/01/15	30	33.85	0	0.00	33.80	30	16,294	0.18%
2019/01/14	1	33.90	0	0.00	33.60	1	16,235	0.01%
2019/01/11	10	34.40	0	0.00	33.60	10	15,993	0.06%
2019/01/10	2	34.50	0	0.00	34.60	2	15,728	0.01%
2019/01/09	5	36.71	0	0.00	35.35	5	15,538	0.03%
2019/01/08	0	0.00	6	37.30	37.00	-6	15,237	-0.04%
2019/01/07	1	36.80	9	37.22	36.70	-8	15,272	-0.05%
2019/01/04	11	36.16	2	36.03	36.50	9	15,269	0.06%
2019/01/03	3	36.90	1	36.60	36.10	2	15,382	0.01%
2019/01/02	0	0.00	1	35.90	36.10	-1	15,459	-0.01%
2018/12/28	4	35.59	12	35.10	35.35	-8	15,655	-0.05%
2018/12/27	11	36.63	1	36.75	36.50	10	15,552	0.06%
2018/12/25	0	0.00	1	36.00	36.05	-1	15,419	-0.01%
2018/12/24	10	36.00	1	35.80	36.60	9	15,423	0.06%
2018/12/21	4	36.28	2	36.60	36.30	2	15,495	0.01%
2018/12/20	3	35.97	0	0.00	35.90	3	15,428	0.02%
2018/12/19	3	38.48	0	0.00	38.15	3	15,382	0.02%
2018/12/18	3	38.67	1	38.80	38.80	2	15,267	0.01%
2018/12/14	3	38.80	2	39.20	38.65	1	14,964	0.01%
2018/12/13	1	38.80	0	0.00	38.90	1	14,878	0.01%
2018/12/12	1	39.55	1	39.90	39.45	0	14,731	0.00%
2018/12/11	3	39.95	1	40.20	39.15	2	14,594	0.01%
2018/12/10	3	40.15	0	0.00	39.50	3	14,454	0.02%
2018/12/07	1	42.95	0	0.00	42.80	1	14,188	0.01%
2018/12/06	5	43.71	1	46.35	42.55	4	14,100	0.03%
2018/12/05	22	46.80	22	46.90	46.45	0	13,891	0.00%
2018/12/04	4	47.26	5	46.91	46.35	-1	13,879	-0.01%
2018/12/03	8	46.63	9	46.28	47.25	-1	13,881	-0.01%
2018/11/30	62	47.24	50	47.33	45.55	12	13,493	0.09%
2018/11/29	86	48.59	88	48.73	47.00	-2	12,082	-0.02%
2018/11/28	4	44.49	4	44.85	45.30	0	11,511	0.00%
2018/11/27	0	0.00	2	41.93	43.15	-2	11,258	-0.02%
2018/11/26	3	41.80	2	41.73	41.40	1	11,163	0.01%
2018/11/23	3	42.75	4	42.48	41.90	-1	10,973	-0.01%
2018/11/22	17	43.69	16	44.20	42.60	1	10,822	0.01%
2018/11/20	32	41.90	32	42.24	42.80	0	10,156	0.00%
2018/11/19	1	42.00	0	0.00	41.85	1	9,861	0.01%
2018/11/16	14	44.03	12	43.42	43.00	2	9,654	0.02%
2018/11/15	5	43.35	7	43.11	42.90	-2	9,436	-0.02%
2018/11/14	31	44.03	32	44.22	43.00	-1	9,140	-0.01%
2018/11/13	79	43.43	80	42.62	44.55	-1	8,732	-0.01%
2018/11/12	16	41.55	18	40.93	42.35	-2	7,639	-0.03%
2018/11/09	2	39.45	2	38.65	38.50	0	7,419	0.00%
2018/11/08	20	38.03	44	39.31	39.10	-24	7,418	-0.32%
2018/11/07	0	0.00	34	36.91	37.15	-34	7,128	-0.48%
2018/11/06	33	35.50	14	33.90	33.80	19	7,101	0.27%
2018/11/01	33	34.90	0	0.00	34.90	33	7,135	0.46%
2018/10/30	0	0.00	2	32.40	32.70	-2	7,060	-0.03%
2018/10/24	7	34.77	8	34.64	33.40	-1	6,787	-0.01%
2018/10/23	2	33.53	11	33.18	33.00	-9	6,567	-0.14%
2018/10/18	10	31.58	10	31.55	31.65	0	6,359	0.00%
2018/10/12	12	30.96	0	0.00	31.10	12	6,113	0.20%
2018/10/11	1	30.40	0	0.00	30.40	1	6,168	0.02%
2018/10/08	24	35.67	25	35.14	35.50	-1	5,802	-0.02%
2018/10/05	6	38.20	1	38.05	38.40	5	5,547	0.09%
2018/10/04	10	39.10	10	38.88	39.05	0	5,427	0.00%
2018/10/02	1	40.40	2	39.90	39.50	-1	5,297	-0.02%
2018/10/01	2	39.95	0	0.00	39.90	2	5,281	0.04%
2018/09/28	1	42.25	0	0.00	40.60	1	5,253	0.02%
2018/09/27	6	42.25	12	41.88	42.20	-6	5,235	-0.11%
2018/09/26	6	43.60	11	42.97	43.05	-5	5,288	-0.09%
2018/09/25	7	40.54	0	0.00	40.35	7	5,267	0.13%
2018/09/21	0	0.00	10	40.25	39.90	-10	5,244	-0.19%
2018/09/20	10	39.60	0	0.00	39.40	10	5,200	0.19%
2018/09/13	6	39.45	0	0.00	39.30	6	5,096	0.12%
2018/09/12	0	0.00	3	38.60	39.30	-3	5,099	-0.06%
2018/09/11	0	0.00	6	38.02	38.80	-6	5,147	-0.12%
2018/09/10	2	37.20	0	0.00	37.20	2	5,086	0.04%
2018/08/29	0	0.00	1	45.00	44.65	-1	5,025	-0.02%
2018/08/22	1	45.20	1	44.25	44.35	0	5,244	0.00%
2018/08/21	5	42.20	0	0.00	42.05	5	5,029	0.10%
2018/08/15	5	44.15	8	42.85	42.85	-3	5,021	-0.06%
2018/08/14	0	0.00	1	46.15	46.15	-1	4,878	-0.02%
2018/08/13	1	47.40	6	45.85	47.05	-5	4,842	-0.10%
2018/08/10	1	49.40	0	0.00	47.05	1	4,764	0.02%
2018/08/07	1	52.10	0	0.00	52.40	1	4,823	0.02%
2018/08/06	1	55.10	1	55.70	55.40	0	4,710	0.00%
2018/08/02	0	0.00	1	54.80	54.00	-1	4,757	-0.02%
2018/08/01	1	54.80	0	0.00	54.60	1	4,796	0.02%
2018/07/30	0	0.00	4	54.10	53.90	-4	5,051	-0.08%
2018/07/26	1	53.40	0	0.00	53.20	1	5,053	0.02%
2018/07/23	1	53.40	1	53.40	53.40	0	5,553	0.00%
2018/07/20	0	0.00	2	53.75	53.70	-2	5,622	-0.04%
2018/07/19	21	54.04	0	0.00	53.70	21	5,615	0.37%
2018/07/18	1	55.50	1	55.30	55.00	0	5,598	0.00%
2018/07/16	0	0.00	2	52.90	52.80	-2	5,456	-0.04%
2018/07/10	0	0.00	5	51.50	51.20	-5	5,642	-0.09%
2018/07/05	5	51.90	0	0.00	51.30	5	5,724	0.09%
2018/07/04	2	51.70	2	51.80	50.60	0	5,784	0.00%
2018/07/03	0	0.00	1	53.60	52.80	-1	5,779	-0.02%
2018/06/27	1	56.60	1	58.20	56.90	0	6,064	0.00%
2018/06/25	1	57.10	1	56.60	56.60	0	6,399	0.00%
2018/06/20	0	0.00	1	58.20	56.90	-1	6,973	-0.01%
2018/06/06	0	0.00	4	60.98	60.60	-4	7,372	-0.05%
2018/06/04	0	0.00	1	59.00	59.20	-1	7,203	-0.01%
2018/06/01	0	0.00	3	58.50	58.50	-3	7,200	-0.04%
2018/05/28	2	58.80	0	0.00	58.60	2	7,133	0.03%
2018/05/23	0	0.00	3	57.90	57.20	-3	7,063	-0.04%
2018/05/18	0	0.00	1	59.10	58.30	-1	7,084	-0.01%
2018/05/17	3	60.80	7	60.10	59.50	-4	7,133	-0.06%
2018/05/16	17	59.00	4	58.40	58.40	13	6,987	0.19%
2018/05/15	20	57.40	20	58.38	57.80	0	7,014	0.00%
2018/05/09	0	0.00	1	56.50	56.40	-1	7,127	-0.01%
2018/05/08	1	59.00	0	0.00	57.50	1	7,379	0.01%
2018/05/07	0	0.00	17	57.40	56.70	-17	7,288	-0.23%
2018/05/02	3	59.70	0	0.00	58.40	3	7,308	0.04%
2018/04/30	0	0.00	5	58.00	60.50	-5	7,271	-0.07%
2018/04/27	1	55.00	0	0.00	55.00	1	7,150	0.01%
2018/04/26	0	0.00	10	60.00	57.40	-10	7,033	-0.14%
2018/04/23	0	0.00	30	61.30	61.20	-30	7,046	-0.43%
2018/04/20	0	0.00	30	62.10	62.50	-30	7,074	-0.42%
2018/04/17	5	62.54	0	0.00	61.80	5	7,018	0.07%
2018/04/13	0	0.00	1	63.50	63.00	-1	6,967	-0.01%
2018/04/12	0	65.00	0	0.00	63.60	0	7,059	0.00%
2018/04/10	5	65.56	3	66.10	64.50	2	7,222	0.03%
2018/04/02	0	0.00	1	68.60	67.30	-1	7,089	-0.01%
2018/03/31	1	68.20	1	67.80	68.10	0	6,997	0.00%
2018/03/28	1	68.00	22	67.15	66.20	-21	6,917	-0.30%
2018/03/27	24	63.99	4	65.88	67.00	20	7,085	0.28%
2018/03/23	1	64.50	1	64.60	63.90	0	6,718	0.00%
2018/03/22	4	69.03	5	67.10	66.00	-1	6,790	-0.01%
2018/03/15	0	0.00	2	62.20	61.80	-2	6,835	-0.03%
2018/03/14	0	0.00	20	62.20	62.30	-20	6,820	-0.29%
2018/03/13	12	62.17	10	63.10	63.00	2	6,827	0.03%
2018/03/07	0	0.00	2	60.00	60.50	-2	6,847	-0.03%
2018/03/05	3	61.23	3	60.50	60.50	0	6,887	0.00%
2018/02/23	0	0.00	1	63.00	62.50	-1	7,025	-0.01%
2018/02/22	1	62.10	1	62.90	62.00	0	7,022	0.00%
2018/02/21	29	62.26	0	0.00	63.00	29	7,023	0.41%
2018/02/12	0	0.00	1	60.10	59.90	-1	6,981	-0.01%
2018/02/07	22	63.35	0	0.00	63.50	22	6,972	0.32%
2018/02/06	0	0.00	51	64.02	62.30	-51	6,922	-0.74%
2018/02/01	1	71.00	6	71.13	70.50	-5	6,928	-0.07%
2018/01/31	9	73.74	0	0.00	71.00	9	6,891	0.13%
2018/01/30	1	71.10	1	70.90	71.40	0	6,613	0.00%
2018/01/29	1	70.00	1	70.40	70.20	0	6,547	0.00%
2018/01/24	1	69.30	0	0.00	69.20	1	6,512	0.02%
2018/01/11	5	70.20	0	0.00	70.20	5	6,582	0.08%
2018/01/09	0	0.00	5	72.70	72.30	-5	6,799	-0.07%
2018/01/08	1	72.90	5	73.20	72.00	-4	6,845	-0.06%
2018/01/05	7	76.29	2	75.25	75.20	5	6,877	0.07%
2018/01/04	5	76.40	0	0.00	75.60	5	6,877	0.07%
2018/01/03	0	0.00	2	74.30	74.20	-2	6,916	-0.03%