合晶 (6182)-兆豐-民生券商分點個股進出

台股 » 個股 » 合晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合晶

(6182)

可現股當沖

股價
39.90
漲跌
▼0.50
漲幅
-1.24%
成交量
2,777張
產業
上櫃半導體類股
1519人加入追蹤

立即追蹤
本地時間:13:30(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

合晶 (6182)籌碼相關－兆豐-民生券商分點個股進出

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

兆豐-民生券商分點個股進出
兆豐-民生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
2024/05/22	0	0.00	25	40.24	40.40	-25	3,022	-0.83%
2024/05/17	0	0.00	2	40.10	40.35	-2	2,984	-0.07%
2024/05/16	0	0.00	6	39.64	39.55	-6	2,952	-0.20%
2024/05/13	2	39.80	0	0.00	40.05	2	2,976	0.07%
2024/05/10	1	39.80	1	40.05	39.95	0	2,954	0.00%
2024/05/09	0	0.00	4	39.33	39.30	-4	2,923	-0.14%
2024/04/29	0	0.00	11	39.35	39.50	-11	2,941	-0.37%
2024/04/25	1	39.20	1	39.10	39.20	0	2,940	0.00%
2024/04/23	8	38.70	1	39.00	38.55	7	3,016	0.23%
2024/04/22	3	39.10	1	39.20	38.95	2	3,017	0.07%
2024/04/17	0	0.00	8	40.18	39.75	-8	2,966	-0.27%
2024/04/15	1	39.30	1	39.85	40.10	0	2,945	0.00%
2024/04/02	0	0.00	2	40.15	40.15	-2	3,112	-0.06%
2024/03/29	0	0.00	9	38.85	39.00	-9	3,209	-0.28%
2024/03/26	0	0.00	5	38.95	38.75	-5	3,388	-0.15%
2024/03/25	4	39.26	0	0.00	39.10	4	3,432	0.12%
2024/03/21	1	40.15	0	0.00	40.00	1	3,678	0.03%
2024/03/20	3	40.05	7	40.64	40.15	-4	3,999	-0.10%
2024/03/18	0	0.00	3	38.90	38.80	-3	4,353	-0.07%
2024/03/15	0	0.00	0.5	40.00	39.70	-0.5	4,579	-0.01%
2024/03/14	5	40.35	4	40.20	40.20	1	4,547	0.02%
2024/03/13	8	40.81	0	0.00	40.70	8	4,537	0.18%
2024/03/12	16	41.25	0	0.00	41.20	16	4,493	0.36%
2024/03/11	5	41.64	0	0.00	41.60	5	4,453	0.11%
2024/03/08	9.5	42.48	88	42.36	42.35	-78.5	4,322	-1.82%
2024/03/05	2	40.15	0	0.00	40.10	2	3,980	0.05%
2024/02/27	3	39.92	0	0.00	39.90	3	4,006	0.07%
2024/02/23	11	41.65	1	41.85	41.00	10	3,963	0.25%
2024/02/22	1	41.20	0	0.00	41.20	1	3,963	0.03%
2024/02/19	10	41.70	1	41.80	41.70	9	3,969	0.23%
2024/02/15	0	0.00	7	40.80	41.20	-7	3,965	-0.18%
2024/02/01	2	40.75	0	0.00	41.00	2	4,014	0.05%
2024/01/30	2	40.65	1	40.75	40.55	1	4,055	0.02%
2024/01/22	0	0.00	1	42.65	42.55	-1	4,248	-0.02%
2024/01/19	2	41.85	0	0.00	42.15	2	4,291	0.05%
2024/01/18	6	41.63	0	0.00	41.60	6	4,334	0.14%
2024/01/17	1	42.25	0	0.00	42.20	1	4,333	0.02%
2024/01/15	0	0.00	3	43.27	43.15	-3	4,308	-0.07%
2024/01/12	0	0.00	4	42.85	42.75	-4	4,315	-0.09%
2024/01/11	2	42.70	0	0.00	42.80	2	4,325	0.05%
2024/01/10	4	42.40	0	0.00	42.35	4	4,351	0.09%
2024/01/09	4	42.85	0	0.00	43.05	4	4,338	0.09%
2024/01/08	1	43.60	0	0.00	43.55	1	4,326	0.02%
2024/01/04	8.4	42.99	0	0.00	43.25	8.4	4,341	0.19%
2024/01/03	2	42.70	0	0.00	43.20	2	4,318	0.05%
2024/01/02	10	43.12	2	43.15	43.05	8	4,297	0.19%
2023/12/29	4	43.33	0	0.00	43.30	4	4,298	0.09%
2023/12/28	5	43.61	9	43.58	43.55	-4	4,277	-0.09%
2023/12/27	14	44.19	4	44.54	43.95	10	4,250	0.24%
2023/12/26	0	0.00	0	44.15	44.15	0	4,172	0.00%
2023/12/25	14	43.72	1	43.50	43.75	13	4,130	0.31%
2023/12/22	13	44.10	2	44.70	44.10	11	4,096	0.27%
2023/12/21	21	44.11	4	44.40	44.05	17	4,051	0.42%
2023/12/20	4	44.75	0	0.00	44.65	4	3,989	0.10%
2023/12/19	2	45.08	5	45.70	45.00	-3	3,943	-0.08%
2023/12/18	3	46.17	1	47.50	46.05	2	3,839	0.05%
2023/12/15	17	48.12	20	48.76	48.05	-3	3,768	-0.08%
2023/12/13	18	48.38	2	48.13	46.45	16	3,474	0.46%
2023/12/12	0	0.00	20	46.27	47.60	-20	3,179	-0.63%
2023/12/11	2	44.30	0	44.20	44.20	2	2,933	0.07%
2023/12/08	0	0.00	9	44.71	44.50	-9	2,993	-0.30%
2023/12/07	5	44.01	0	0.00	43.80	5	3,090	0.16%
2023/12/06	3	44.40	0	0.00	44.35	3	3,137	0.10%
2023/12/04	1	45.15	0	0.00	45.00	1	3,281	0.03%
2023/11/29	1	45.15	0	0.00	45.20	1	3,346	0.03%
2023/11/28	0	0.00	2	44.40	44.85	-2	3,332	-0.06%
2023/11/21	0	0.00	3	44.05	43.60	-3	3,334	-0.09%
2023/11/17	0	0.00	1	43.90	43.80	-1	3,358	-0.03%
2023/11/16	0	0.00	12	43.63	43.80	-12	3,373	-0.36%
2023/11/10	5	42.35	0	0.00	42.90	5	3,449	0.14%
2023/11/09	10	42.62	0	0.00	42.40	10	3,456	0.29%
2023/11/07	9	43.20	1	43.05	43.00	8	3,444	0.23%
2023/11/06	10	43.25	24	43.45	43.50	-14	3,448	-0.41%
2023/11/02	3	45.18	0	0.00	45.15	3	3,480	0.09%
2023/11/01	2	44.20	0	0.00	44.60	2	3,501	0.06%
2023/10/27	0	0.00	17	46.29	45.80	-17	3,464	-0.49%
2023/10/24	0	0.00	5	46.50	46.70	-5	3,475	-0.14%
2023/10/13	0	0.00	5	46.65	46.50	-5	3,861	-0.13%
2023/10/12	0	0.00	5	45.85	45.85	-5	3,963	-0.13%
2023/10/06	3	46.27	0	0.00	45.95	3	4,134	0.07%
2023/10/05	0	0.00	1	45.85	46.00	-1	4,280	-0.02%
2023/10/04	1	44.80	0	0.00	44.95	1	4,411	0.02%
2023/10/03	2	44.93	0	0.00	45.00	2	4,457	0.04%
2023/09/25	6	45.08	0	0.00	44.95	6	4,702	0.13%
2023/09/20	3	44.77	1	44.60	44.90	2	4,817	0.04%
2023/09/18	0	0.00	32	47.13	46.70	-32	4,853	-0.66%
2023/09/15	0	0.00	14	46.84	46.50	-14	4,802	-0.29%
2023/09/13	0	0.00	1	46.00	45.90	-1	4,749	-0.02%
2023/09/12	0	0.00	1	45.80	45.65	-1	4,776	-0.02%
2023/09/07	0	0.00	2	45.10	44.85	-2	4,970	-0.04%
2023/09/06	0	0.00	2	44.73	44.30	-2	4,892	-0.04%
2023/09/05	0	0.00	4	43.68	43.55	-4	4,848	-0.08%
2023/08/24	0	0.00	1	42.20	41.75	-1	4,913	-0.02%
2023/08/23	0	0.00	6	41.91	42.00	-6	4,928	-0.12%
2023/08/21	1	40.80	1	41.40	41.10	0	4,900	0.00%
2023/08/18	1	41.15	5	41.46	41.25	-4	4,893	-0.08%
2023/08/17	0	0.00	3	40.18	40.80	-3	4,877	-0.06%
2023/08/16	0	0.00	4	39.89	39.90	-4	4,857	-0.08%
2023/08/11	6	40.05	0	0.00	39.95	6	4,795	0.13%
2023/08/10	1	40.00	0	0.00	40.00	1	4,773	0.02%
2023/08/09	2	40.40	0	0.00	40.45	2	4,724	0.04%
2023/08/08	20	41.65	0	0.00	41.50	20	4,637	0.43%
2023/08/04	0	0.00	1	42.95	42.70	-1	4,583	-0.02%
2023/08/02	1	42.05	0	0.00	42.45	1	4,603	0.02%
2023/07/31	4	42.70	0	0.00	42.50	4	4,534	0.09%
2023/07/27	0	0.00	2	43.55	43.60	-2	4,464	-0.04%
2023/07/26	15	42.66	0	0.00	42.75	15	4,454	0.34%
2023/07/25	1	43.15	1	43.85	43.55	0	4,430	0.00%
2023/07/24	14	43.49	0	0.00	43.05	14	4,423	0.32%
2023/07/21	20	44.51	0	0.00	44.40	20	4,421	0.45%
2023/07/20	14	45.70	1	45.70	45.60	13	4,426	0.29%
2023/07/19	4	46.53	0	0.00	45.60	4	4,456	0.09%
2023/07/18	5	48.35	49	48.17	48.60	-44	4,399	-1.00%
2023/07/17	0	0.00	2	48.90	48.90	-2	4,293	-0.05%
2023/07/14	2	48.25	63	48.33	48.45	-61	4,239	-1.44%
2023/07/13	0	0.00	1	47.80	47.35	-1	4,166	-0.02%
2023/07/12	5	48.52	3	48.55	48.10	2	4,123	0.05%
2023/07/11	2	47.78	6	47.83	47.80	-4	4,014	-0.10%
2023/07/07	6	46.59	0	0.00	46.70	6	3,963	0.15%
2023/07/06	4	47.63	18	47.67	47.75	-14	3,922	-0.36%
2023/07/05	0	0.00	0.2	47.10	47.35	-0.2	3,870	0.00%
2023/07/04	3	46.75	0	0.00	46.75	3	3,838	0.08%
2023/07/03	5	47.45	1	47.50	47.30	4	3,841	0.10%
2023/06/30	1	47.10	0	0.00	47.30	1	3,822	0.03%
2023/06/29	6	46.70	0.8	46.85	46.95	5.2	3,842	0.13%
2023/06/28	1	47.10	2	47.15	47.20	-1	3,834	-0.03%
2023/06/27	1	47.55	3	46.85	46.60	-2	3,836	-0.05%
2023/06/19	2	46.25	0	0.00	46.25	2	4,117	0.05%
2023/06/16	12	46.13	19	46.30	46.65	-7	4,269	-0.16%
2023/06/15	2	46.33	1	46.60	46.40	1	4,270	0.02%
2023/06/14	19	45.48	40	45.77	46.30	-21	4,244	-0.49%
2023/06/08	45	44.47	0	0.00	44.05	45	4,254	1.06%
2023/05/30	0	0.00	1	44.90	44.95	-1	4,461	-0.02%
2023/05/26	5	44.43	1	44.35	44.05	4	4,455	0.09%
2023/05/02	0	0.00	20	43.61	44.00	-20	5,268	-0.38%
2023/04/28	5	43.20	0	0.00	43.20	5	5,378	0.09%
2023/04/27	5	43.00	10	43.12	43.20	-5	5,360	-0.09%
2023/04/26	5	42.33	0	0.00	42.50	5	5,334	0.09%
2023/04/25	12	43.04	5	42.70	42.55	7	5,320	0.13%
2023/04/24	7	43.61	0	0.00	43.55	7	5,314	0.13%
2023/04/21	17	44.45	15	44.45	44.10	2	5,301	0.04%
2023/04/20	4	45.38	4	45.80	45.15	0	5,273	0.00%
2023/04/19	39	45.71	0	0.00	45.25	39	5,337	0.73%
2023/04/18	2	46.15	10	46.50	46.15	-8	5,261	-0.15%
2023/04/17	9	46.15	7	46.45	46.15	2	5,238	0.04%
2023/04/14	5	46.60	6	46.85	46.70	-1	5,182	-0.02%
2023/04/13	1	47.25	0	0.00	46.85	1	5,147	0.02%
2023/04/11	3	48.80	0	0.00	48.30	3	4,993	0.06%
2023/04/10	0	0.00	3	48.10	48.65	-3	4,980	-0.06%
2023/04/07	11	48.06	4	47.90	47.90	7	4,918	0.14%
2023/04/06	4	47.75	0	0.00	47.60	4	4,906	0.08%
2023/03/31	18	48.78	0	0.00	48.50	18	4,867	0.37%
2023/03/30	0	0.00	1	48.70	48.65	-1	4,837	-0.02%
2023/03/29	0	0.00	6	47.90	48.00	-6	4,819	-0.12%
2023/03/24	0	0.00	1	49.35	49.35	-1	4,633	-0.02%
2023/03/23	6	49.03	12	49.42	49.55	-6	4,531	-0.13%
2023/03/22	2	48.50	10	48.40	48.90	-8	4,355	-0.18%
2023/03/21	0	0.00	40	47.81	47.70	-40	4,191	-0.95%
2023/03/20	1	47.20	1	47.05	47.20	0	4,007	0.00%
2023/03/17	0	0.00	10	47.30	46.20	-10	3,945	-0.25%
2023/03/16	4	46.60	1	46.50	46.45	3	3,860	0.08%
2023/03/15	0	0.00	6	46.02	45.95	-6	3,782	-0.16%
2023/03/14	0	0.00	15	45.04	44.90	-15	3,738	-0.40%
2023/03/13	14	44.49	0	0.00	44.75	14	3,733	0.37%
2023/03/10	8	46.03	2	45.30	45.40	6	3,731	0.16%
2023/03/09	2	46.35	2	46.65	46.20	0	3,782	0.00%
2023/03/08	1	46.20	22	46.42	46.90	-21	3,772	-0.56%
2023/03/07	0	0.00	2	46.35	46.10	-2	3,742	-0.05%
2023/03/06	0	0.00	7	46.05	46.05	-7	3,738	-0.19%
2023/03/02	2	44.78	0	0.00	44.75	2	3,832	0.05%
2023/03/01	5	44.31	5	45.11	45.10	0	3,897	0.00%
2023/02/24	19	44.79	0	0.00	44.90	19	3,889	0.49%
2023/02/20	1	46.50	0	0.00	46.35	1	4,028	0.02%
2023/02/16	1	45.95	14	45.91	46.45	-13	4,165	-0.31%
2023/02/15	8	44.60	2	45.15	45.05	6	4,284	0.14%
2023/02/14	2	45.13	0	0.00	45.05	2	4,354	0.05%
2023/02/13	2	45.28	0	0.00	45.15	2	4,433	0.05%
2023/02/10	12	46.01	0	0.00	45.70	12	4,528	0.26%
2023/02/09	0	0.00	15	46.75	46.65	-15	4,594	-0.33%
2023/02/07	2	46.13	20	45.87	46.20	-18	4,562	-0.39%
2023/02/06	4	44.70	0	0.00	44.70	4	4,616	0.09%
2023/02/03	3	45.75	1	45.65	45.55	2	4,610	0.04%
2023/02/02	1	46.10	12	46.22	46.10	-11	4,610	-0.24%
2023/02/01	2	45.05	28	45.51	45.50	-26	4,585	-0.57%
2023/01/31	0	0.00	10	44.81	44.85	-10	4,618	-0.22%
2023/01/30	3	43.08	18	43.40	44.50	-15	4,570	-0.33%
2023/01/17	5	42.25	6	42.18	42.10	-1	4,472	-0.02%
2023/01/13	13	42.17	0	0.00	41.80	13	4,593	0.28%
2023/01/12	9	42.62	10	42.76	42.55	-1	4,600	-0.02%
2023/01/11	30	43.47	25	43.68	43.40	5	4,613	0.11%
2023/01/10	16.2	43.69	1	43.90	43.90	15.2	4,666	0.33%
2023/01/09	1	43.80	20	43.92	44.25	-19	4,683	-0.41%
2023/01/06	0	0.00	6	42.37	42.50	-6	4,652	-0.13%
2023/01/05	1	41.85	1	42.40	41.65	0	4,758	0.00%
2023/01/04	0	0.00	3	41.67	41.75	-3	4,822	-0.06%
2023/01/03	1	41.40	0	0.00	41.45	1	4,896	0.02%
2022/12/30	6	41.17	3	41.83	40.80	3	4,942	0.06%
2022/12/28	6	41.04	0	0.00	40.75	6	5,203	0.12%
2022/12/23	2	41.55	5	41.82	41.80	-3	5,471	-0.05%
2022/12/22	6	41.92	0	0.00	41.95	6	5,563	0.11%
2022/12/21	1	42.30	0	0.00	41.65	1	5,752	0.02%
2022/12/20	1	41.95	0	0.00	41.85	1	6,069	0.02%
2022/12/16	1	43.95	0	0.00	43.65	1	6,368	0.02%
2022/12/14	0	0.00	1	44.65	44.80	-1	6,467	-0.02%
2022/12/12	1	43.90	0	0.00	43.75	1	6,505	0.02%
2022/12/09	3	44.58	0	0.00	44.25	3	6,550	0.05%
2022/12/08	1	44.70	0	0.00	44.85	1	6,563	0.02%
2022/12/07	4	45.04	0	0.00	44.75	4	6,595	0.06%
2022/12/06	5	46.80	0	0.00	46.00	5	6,609	0.08%
2022/12/05	1	47.90	0	0.00	47.70	1	6,613	0.02%
2022/12/02	2	47.53	1	47.85	47.60	1	6,622	0.02%
2022/12/01	38	47.11	15	47.68	47.70	23	6,644	0.35%
2022/11/30	0	0.00	5	45.82	45.95	-5	6,594	-0.08%
2022/11/29	3	44.93	0	0.00	45.20	3	6,728	0.04%
2022/11/28	4	46.00	0	0.00	45.55	4	6,740	0.06%
2022/11/25	0	0.00	1	46.40	45.90	-1	6,802	-0.01%
2022/11/24	12	46.41	13	46.04	46.50	-1	6,820	-0.01%
2022/11/23	1	46.00	3	46.32	45.20	-2	6,795	-0.03%
2022/11/21	0	0.00	4	46.06	45.85	-4	7,128	-0.06%
2022/11/18	0	0.00	33	45.98	45.65	-33	7,432	-0.44%
2022/11/17	3	45.90	6	45.87	46.20	-3	7,423	-0.04%
2022/11/16	2	46.05	3	45.52	46.10	-1	7,464	-0.01%
2022/11/15	0	0.00	7	45.56	46.00	-7	7,430	-0.09%
2022/11/14	0	0.00	2	45.40	45.00	-2	7,468	-0.03%
2022/11/11	36	44.93	3	45.20	44.75	33	7,530	0.44%
2022/11/10	0	0.00	12	43.80	43.80	-12	7,430	-0.16%
2022/11/09	12	43.05	2	43.05	43.00	10	7,527	0.13%
2022/11/08	91	42.39	91	42.60	42.25	0	7,570	0.00%
2022/11/07	4	42.14	1	42.35	42.35	3	7,805	0.04%
2022/11/04	6.2	41.90	1	41.55	42.20	5.2	8,032	0.06%
2022/11/02	1	41.00	0	0.00	41.00	1	8,098	0.01%
2022/10/27	1	39.90	0	0.00	39.95	1	8,121	0.01%
2022/10/25	0	0.00	1	38.40	38.30	-1	8,072	-0.01%
2022/10/14	19	38.83	19	38.79	38.95	0	8,231	0.00%
2022/10/13	0	0.00	1	37.35	36.40	-1	8,282	-0.01%
2022/10/12	1	38.50	0	0.00	38.70	1	8,242	0.01%
2022/09/28	1	38.35	0	0.00	37.90	1	8,439	0.01%
2022/09/27	81	38.71	80	38.71	40.30	1	8,331	0.01%
2022/09/26	5	43.55	0	0.00	40.15	5	8,083	0.06%
2022/09/23	6	45.42	0	0.00	44.60	6	7,976	0.08%
2022/09/22	2	45.48	0	0.00	45.80	2	7,992	0.03%
2022/09/19	8	47.18	0	0.00	46.80	8	8,015	0.10%
2022/09/16	1	47.85	1	47.55	47.25	0	8,045	0.00%
2022/09/15	5	48.65	4	49.34	48.25	1	8,114	0.01%
2022/09/14	1	47.55	0	0.00	48.80	1	8,186	0.01%
2022/09/13	1	49.05	1	49.90	48.90	0	8,228	0.00%
2022/09/12	5	49.15	5	49.40	49.30	0	8,309	0.00%
2022/09/07	1	46.70	0	0.00	46.50	1	8,480	0.01%
2022/09/06	8	47.36	11	48.52	47.30	-3	8,494	-0.04%
2022/09/05	11	49.39	5	49.00	48.50	6	8,483	0.07%
2022/09/02	10	51.35	1	51.70	51.00	9	8,479	0.11%
2022/09/01	4	50.90	0	0.00	51.10	4	8,484	0.05%
2022/08/31	8	51.28	3	52.00	52.20	5	8,464	0.06%
2022/08/30	0	0.00	7	51.71	52.00	-7	8,477	-0.08%
2022/08/29	11	50.63	5	50.60	50.70	6	8,441	0.07%
2022/08/26	7	53.26	1	53.80	52.70	6	8,393	0.07%
2022/08/25	5	52.70	28	52.75	53.60	-23	8,176	-0.28%
2022/08/24	7	51.09	6	50.65	50.30	1	7,970	0.01%
2022/08/23	2	50.60	0	0.00	50.70	2	8,204	0.02%
2022/08/22	10	51.03	6	51.07	50.80	4	8,484	0.05%
2022/08/19	8	51.75	5	52.06	51.60	3	8,626	0.03%
2022/08/18	2	50.40	4	51.28	51.50	-2	8,886	-0.02%
2022/08/17	2	50.90	2	51.35	50.90	0	8,984	0.00%
2022/08/16	10	51.08	3	51.50	51.00	7	9,064	0.08%
2022/08/15	3	50.02	2.3	50.23	50.20	0.7	8,954	0.01%
2022/08/12	41	50.34	8	50.44	50.30	33	8,964	0.37%
2022/08/11	6	48.73	12	49.30	49.60	-6	8,792	-0.07%
2022/08/10	2	47.20	19	47.55	47.60	-17	8,698	-0.20%
2022/08/09	5	46.90	5	46.90	47.10	0	8,845	0.00%
2022/08/08	6	45.64	0	0.00	45.95	6	9,344	0.06%
2022/08/05	147	46.10	130	45.74	46.50	17	9,800	0.17%	大買/大賣/
2022/08/01	5	47.10	5	47.15	47.15	0	10,426	0.00%
2022/07/29	5	47.85	6	48.19	47.75	-1	10,543	-0.01%
2022/07/28	6	47.36	6	47.63	47.00	0	10,780	0.00%
2022/07/27	1	45.50	3	45.67	47.15	-2	10,957	-0.02%
2022/07/26	2	47.63	3	45.90	45.90	-1	10,981	-0.01%
2022/07/25	1	47.70	1	47.55	47.55	0	11,009	0.00%
2022/07/21	0	0.00	2	48.50	48.95	-2	11,207	-0.02%
2022/07/20	1	47.90	6	47.68	47.25	-5	11,225	-0.04%
2022/07/19	12.3	46.41	5	46.70	46.55	7.3	11,345	0.06%
2022/07/18	6	47.74	5	48.20	48.20	1	11,402	0.01%
2022/07/15	0	0.00	2	47.15	47.55	-2	11,364	-0.02%
2022/07/14	0	0.00	14	45.80	46.15	-14	11,335	-0.12%
2022/07/13	17	45.31	6	45.17	44.80	11	11,443	0.10%
2022/07/12	5	44.51	0	0.00	44.00	5	11,600	0.04%
2022/07/11	11	47.54	8	48.00	47.30	3	11,749	0.03%
2022/07/08	8	46.20	8	45.87	46.40	0	11,789	0.00%
2022/07/06	8	44.69	0	0.00	43.30	8	12,100	0.07%
2022/07/05	0	0.00	3	45.95	46.00	-3	12,371	-0.02%
2022/07/04	2	44.40	1	44.35	44.55	1	12,364	0.01%
2022/07/01	1	48.55	3	45.97	45.05	-2	12,365	-0.02%
2022/06/30	2	50.10	22	48.32	48.05	-20	12,273	-0.16%
2022/06/27	0	0.00	4	51.90	52.40	-4	12,592	-0.03%
2022/06/24	5	50.50	0	0.00	50.50	5	12,776	0.04%
2022/06/23	4	49.90	1	50.90	49.95	3	13,229	0.02%
2022/06/22	1	50.20	0	0.00	50.20	1	14,000	0.01%
2022/06/21	0	0.00	9	51.08	52.40	-9	14,530	-0.06%
2022/06/20	2	50.40	2	50.70	50.20	0	14,839	0.00%
2022/06/17	3	52.20	2	53.00	52.60	1	14,885	0.01%
2022/06/16	1	55.30	0	0.00	54.60	1	14,888	0.01%
2022/06/15	2	57.40	2	57.25	57.00	0	14,993	0.00%
2022/06/14	1	57.00	5	57.94	58.40	-4	15,309	-0.03%
2022/06/13	2	57.55	0	0.00	57.70	2	15,378	0.01%
2022/06/10	1	60.60	1	60.50	60.50	0	15,371	0.00%
2022/06/09	1	61.50	1	61.40	61.00	0	15,626	0.00%
2022/06/08	4	61.65	1	62.10	60.80	3	15,664	0.02%
2022/06/06	1	60.80	0	0.00	61.00	1	16,035	0.01%
2022/06/01	4	61.68	10	61.84	61.60	-6	16,483	-0.04%
2022/05/30	8	61.98	6	62.45	62.00	2	16,441	0.01%
2022/05/27	9	61.13	11	60.81	60.70	-2	16,268	-0.01%
2022/05/26	19	60.56	17	60.48	60.00	2	16,175	0.01%
2022/05/25	4	59.80	5.5	59.35	59.80	-1.5	15,883	-0.01%
2022/05/24	4	58.93	1	60.20	57.50	3	15,892	0.02%
2022/05/23	4	59.63	2	59.30	59.40	2	15,785	0.01%
2022/05/20	0	0.00	1	59.00	59.60	-1	15,830	-0.01%
2022/05/19	1	57.90	0	0.00	59.60	1	15,801	0.01%
2022/05/18	2	59.70	4	59.75	59.30	-2	15,781	-0.01%
2022/05/17	1	58.90	2	59.15	60.10	-1	15,738	-0.01%
2022/05/16	6	58.90	3	60.93	58.60	3	15,715	0.02%
2022/05/13	8	59.81	5	59.16	59.70	3	15,340	0.02%
2022/05/12	1	56.70	7	55.59	55.50	-6	15,166	-0.04%
2022/05/11	6	57.75	0	0.00	56.90	6	15,825	0.04%
2022/05/10	0	0.00	1	58.00	58.00	-1	16,239	-0.01%
2022/05/09	3	56.90	4	56.70	56.60	-1	16,322	-0.01%
2022/05/06	0	0.00	1	55.50	55.50	-1	16,342	-0.01%
2022/05/05	6	57.48	12	57.39	57.80	-6	16,717	-0.04%
2022/05/04	4	55.65	1	55.60	55.60	3	16,714	0.02%
2022/04/29	0	0.00	8	54.90	54.30	-8	17,101	-0.05%
2022/04/28	7	55.44	1	54.70	54.70	6	17,318	0.03%
2022/04/27	0	0.00	1	53.90	53.80	-1	17,354	-0.01%
2022/04/26	2	54.80	2	55.55	54.70	0	17,287	0.00%
2022/04/25	0.5	54.80	1	55.00	54.20	-0.5	17,357	0.00%
2022/04/22	4	58.60	1	58.30	57.90	3	17,523	0.02%
2022/04/21	2	60.20	0	0.00	59.90	2	17,766	0.01%
2022/04/20	1	59.40	0	0.00	58.90	1	18,011	0.01%
2022/04/19	8	60.36	2	60.65	59.30	6	18,412	0.03%
2022/04/18	4	59.85	1	60.20	59.00	3	18,403	0.02%
2022/04/14	3	61.17	1	60.90	60.80	2	18,655	0.01%
2022/04/13	0	0.00	1	62.20	62.40	-1	18,634	-0.01%
2022/04/12	1	61.20	0	0.00	60.90	1	18,821	0.01%
2022/04/08	2	67.95	0	0.00	68.00	2	18,893	0.01%
2022/04/07	12	68.45	0	0.00	68.00	12	18,970	0.06%
2022/04/06	1	69.40	0	0.00	69.40	1	19,232	0.01%
2022/03/29	15	70.50	8	70.59	70.00	7	20,416	0.03%
2022/03/28	30	69.22	31	68.75	70.50	-1	20,327	0.00%
2022/03/25	106	71.54	111	74.51	71.10	-5	20,092	-0.02%	大買/大賣/
2022/03/24	22	76.25	4.2	76.51	76.30	17.8	19,374	0.09%
2022/03/23	1	79.00	11	78.23	79.00	-10	19,064	-0.05%
2022/03/22	2	76.75	6	76.95	77.20	-4	19,631	-0.02%
2022/03/21	3	75.97	3	76.83	75.80	0	19,753	0.00%
2022/03/18	2	75.25	6	75.17	75.30	-4	20,122	-0.02%
2022/03/17	1	74.50	11	73.61	74.90	-10	20,327	-0.05%
2022/03/16	0	0.00	2	70.80	70.40	-2	20,662	-0.01%
2022/03/14	5	72.84	4	73.35	72.50	1	23,269	0.00%
2022/03/11	7	70.50	7	70.73	71.40	0	23,531	0.00%
2022/03/10	0	0.00	2	70.60	71.70	-2	24,096	-0.01%
2022/03/09	1	69.50	2	69.30	68.60	-1	24,579	0.00%
2022/03/08	4.2	69.72	3	72.00	68.10	1.2	25,744	0.00%
2022/03/07	8	73.08	2	72.00	72.00	6	27,870	0.02%
2022/03/04	2	76.20	8	76.68	76.50	-6	30,560	-0.02%
2022/03/03	2	77.00	2	77.70	77.40	0	32,162	0.00%
2022/03/02	12	75.68	2	75.50	76.30	10	33,425	0.03%
2022/02/25	8	72.00	0	0.00	72.40	8	37,159	0.02%
2022/02/24	2	72.50	0	0.00	71.50	2	37,706	0.01%
2022/02/22	1	75.50	0	0.00	74.90	1	38,753	0.00%
2022/02/21	1	77.40	0	0.00	77.30	1	38,827	0.00%
2022/02/18	12	77.07	1	77.20	78.30	11	39,120	0.03%
2022/02/17	7	78.50	0	0.00	77.00	7	39,815	0.02%
2022/02/16	1	78.80	0	0.00	78.10	1	39,830	0.00%
2022/02/15	1	78.40	1	78.90	77.80	0	40,095	0.00%
2022/02/14	7	78.43	1	79.00	77.80	6	40,215	0.01%
2022/02/11	21	80.47	7.3	78.31	79.70	13.7	40,771	0.03%
2022/02/10	4	77.93	14	77.14	78.10	-10	40,750	-0.02%
2022/02/09	10	75.08	3	74.97	74.70	7	40,664	0.02%
2022/02/08	1	72.50	0	0.00	73.00	1	41,039	0.00%
2022/02/07	7.2	74.19	8	73.08	73.40	-0.8	40,868	0.00%
2022/01/26	1	74.60	0	0.00	76.80	1	40,695	0.00%
2022/01/25	1	76.50	0	0.00	75.40	1	41,051	0.00%
2022/01/24	1	72.90	2	73.25	75.30	-1	41,508	0.00%
2022/01/21	0	0.00	2.3	75.54	73.10	-2.3	41,929	-0.01%
2022/01/20	1	77.00	0	0.00	77.60	1	41,885	0.00%
2022/01/19	3	77.33	1	77.40	77.10	2	41,826	0.00%
2022/01/18	3	79.40	1	80.00	78.60	2	41,937	0.00%
2022/01/17	3.3	79.15	7	79.70	79.30	-3.8	41,950	-0.01%
2022/01/14	7	77.37	1	76.70	78.10	6	42,033	0.01%
2022/01/13	2	79.60	2	79.65	79.60	0	42,427	0.00%
2022/01/12	4	80.53	13	80.65	78.20	-9	42,420	-0.02%
2022/01/10	0	0.00	1	78.80	80.00	-1	42,243	0.00%
2022/01/07	2	78.00	8	80.91	78.50	-6	42,337	-0.01%
2022/01/06	10	82.14	0	0.00	82.90	10	41,989	0.02%
2022/01/05	10	83.76	3	82.63	82.50	7	42,144	0.02%
2022/01/04	4	84.55	6	85.78	85.50	-2	42,220	0.00%
2022/01/03	10	85.61	5	86.24	84.80	5	42,114	0.01%
2021/12/30	3	85.10	3	85.90	85.50	0	42,011	0.00%
2021/12/29	4	85.63	8	85.29	85.00	-4	42,044	-0.01%
2021/12/28	8	85.14	3	85.20	84.20	5	41,934	0.01%
2021/12/27	10	84.63	13	84.68	84.70	-3	41,756	-0.01%
2021/12/24	9	83.21	1	83.71	82.50	8	41,692	0.02%
2021/12/23	5	83.98	18	84.52	83.20	-13	41,679	-0.03%
2021/12/22	0	0.00	5	82.00	81.00	-5	41,410	-0.01%
2021/12/21	5	81.14	5.1	80.61	81.20	-0.1	41,428	0.00%
2021/12/20	1	83.30	1	82.30	82.20	0	41,361	0.00%
2021/12/17	18	83.28	1.1	83.16	82.40	16.9	41,536	0.04%
2021/12/16	27	84.68	33	85.21	84.50	-6	41,773	-0.01%
2021/12/15	1	81.80	1	81.60	81.80	0	41,044	0.00%
2021/12/14	24	80.95	20	81.64	81.60	4	41,013	0.01%
2021/12/13	22	83.42	3	82.73	82.80	19	40,747	0.05%
2021/12/10	10	85.12	16	84.91	84.90	-6	40,474	-0.01%
2021/12/09	19	85.72	5	87.04	84.60	14	39,901	0.04%
2021/12/08	43	88.15	49	88.28	88.40	-6	39,235	-0.02%
2021/12/07	6	83.43	2	84.05	84.30	4	37,600	0.01%
2021/12/06	32	84.15	41	83.35	83.30	-9	37,365	-0.02%
2021/12/03	10	85.97	12	86.28	86.50	-2	37,287	-0.01%
2021/12/02	43	86.30	37	85.94	85.40	6	37,252	0.02%
2021/12/01	74	85.94	92	85.34	86.70	-18	36,316	-0.05%
2021/11/30	41	85.38	32	85.70	81.80	9	34,565	0.03%
2021/11/29	33	81.00	49	82.88	84.90	-16	32,731	-0.05%
2021/11/26	24	77.63	38	78.64	77.20	-14	31,324	-0.04%
2021/11/25	73	77.18	65	77.46	79.70	8	30,253	0.03%
2021/11/24	22	75.87	21.2	76.27	76.40	0.8	28,302	0.00%
2021/11/23	20	70.11	0	0.00	69.50	20	27,223	0.07%
2021/11/22	6	70.80	14	69.96	71.20	-8	27,501	-0.03%
2021/11/19	0	0.00	5	68.18	67.30	-5	27,702	-0.02%
2021/11/18	2	67.70	1	67.70	67.70	1	27,758	0.00%
2021/11/17	1	68.40	2	69.10	68.90	-1	27,904	0.00%
2021/11/16	13	69.04	12	69.65	68.20	1	27,849	0.00%
2021/11/15	1	67.50	6	67.97	67.40	-5	27,355	-0.02%
2021/11/12	11.1	67.10	1	68.10	66.80	10.1	27,411	0.04%
2021/11/11	7	68.64	6.1	69.03	68.60	0.9	27,191	0.00%
2021/11/10	8.1	69.36	17	69.80	69.60	-9	27,049	-0.03%
2021/11/09	29	68.85	28	69.20	68.30	1	26,377	0.00%
2021/11/08	2	68.55	0	0.00	66.60	2	25,834	0.01%
2021/11/05	2	66.50	5	67.84	66.30	-3	25,599	-0.01%
2021/11/04	0	0.00	4	64.65	64.70	-4	25,211	-0.02%
2021/11/03	2	64.10	0	0.00	64.10	2	25,388	0.01%
2021/11/02	13	67.39	15	67.25	65.50	-2	25,396	-0.01%
2021/11/01	10	66.67	8	67.74	68.00	2	25,138	0.01%
2021/10/29	6	64.12	7	64.64	64.20	-1	24,825	0.00%
2021/10/28	0	0.00	2	63.20	61.60	-2	24,286	-0.01%
2021/10/27	3	61.50	0	0.00	62.10	3	24,335	0.01%
2021/10/26	8	61.80	13	61.68	61.20	-5	24,811	-0.02%
2021/10/25	1	61.00	0	0.00	61.60	1	25,087	0.00%
2021/10/22	21	61.43	21	62.03	62.00	0	25,756	0.00%
2021/10/21	9	60.63	11.5	61.60	60.50	-2.5	26,940	-0.01%
2021/10/20	1	59.20	8	58.86	58.30	-7	27,151	-0.03%
2021/10/19	9	57.26	1.1	58.33	57.10	7.9	27,572	0.03%
2021/10/18	2	57.45	0	0.00	56.80	2	28,329	0.01%
2021/10/15	0	0.00	2	58.00	58.80	-2	28,865	-0.01%
2021/10/14	7	55.23	6	55.08	55.10	1	29,007	0.00%
2021/10/13	1	56.80	0	0.00	54.90	1	29,386	0.00%
2021/10/12	68	58.98	69	59.94	57.70	-1	29,393	0.00%
2021/10/08	4	61.03	5	60.82	61.30	-1	29,452	0.00%
2021/10/07	5	61.68	6	62.05	62.10	-1	29,875	0.00%
2021/10/06	3	60.20	2	58.80	58.50	1	31,380	0.00%
2021/10/05	1	60.10	1	58.60	60.40	0	32,249	0.00%
2021/10/04	8	60.68	7	59.84	58.20	1	32,428	0.00%
2021/10/01	7	61.83	19	61.42	60.50	-12	33,205	-0.04%
2021/09/30	13	63.48	4	62.90	63.60	9	34,625	0.03%
2021/09/29	2.3	63.16	0	0.00	63.20	2.3	34,630	0.01%
2021/09/28	5	68.24	5	67.30	67.10	0	34,636	0.00%
2021/09/27	7	68.84	7	69.03	68.10	0	34,805	0.00%
2021/09/24	16	70.29	9	69.24	69.00	7	35,209	0.02%
2021/09/23	18	70.24	12	70.43	69.60	6	35,387	0.02%
2021/09/22	2	68.00	5	68.78	69.30	-3	35,842	-0.01%
2021/09/17	7	68.11	3	68.40	69.40	4	36,073	0.01%
2021/09/16	1	68.80	9	68.80	69.00	-8	36,748	-0.02%
2021/09/15	5	66.80	10	67.05	67.10	-5	37,667	-0.01%
2021/09/14	5	68.70	5	68.90	68.10	0	39,322	0.00%
2021/09/13	13	68.60	13	69.03	68.30	0	40,604	0.00%
2021/09/10	1	67.10	3.1	67.74	69.30	-2.1	41,229	-0.01%
2021/09/09	5	66.14	9	67.14	67.00	-4	43,160	-0.01%
2021/09/08	12.1	66.08	3	67.50	65.00	9.1	43,523	0.02%
2021/09/07	15	69.20	6	71.55	68.60	9	43,238	0.02%
2021/09/06	7	70.91	10	70.87	70.60	-3	42,950	-0.01%
2021/09/03	3	70.53	14	71.26	72.00	-11	42,853	-0.03%
2021/09/02	16	72.12	17	72.87	68.80	-1	43,072	0.00%
2021/09/01	3	69.43	1	70.00	70.70	2	42,978	0.00%
2021/08/31	12	70.08	15	70.47	70.40	-3	43,744	-0.01%
2021/08/30	29	69.36	23	69.88	69.60	6	43,580	0.01%
2021/08/27	29	70.13	13	68.78	68.70	16	43,718	0.04%
2021/08/26	22	69.35	34	69.82	70.20	-12	43,464	-0.03%
2021/08/25	15	68.11	20	68.49	68.70	-5	42,798	-0.01%
2021/08/24	10	64.92	1	66.40	64.60	9	41,825	0.02%
2021/08/23	2	65.40	12	64.40	64.90	-10	41,991	-0.02%
2021/08/20	6	61.33	6	62.42	62.00	0	42,002	0.00%
2021/08/19	9	61.06	20	61.61	60.00	-11	42,029	-0.03%
2021/08/18	3	59.20	0	0.00	60.30	3	42,809	0.01%
2021/08/17	1	58.90	1	59.20	56.00	0	42,930	0.00%
2021/08/16	2	59.35	3	59.67	59.20	-1	42,830	0.00%
2021/08/13	9	61.00	2	61.35	59.80	7	42,736	0.02%
2021/08/12	3	62.43	5	63.62	63.00	-2	42,761	0.00%
2021/08/11	34	63.25	23	62.57	63.00	11	42,854	0.03%
2021/08/10	4	63.35	5	64.00	62.70	-1	42,903	0.00%
2021/08/09	4	66.70	1	67.60	65.50	3	43,104	0.01%
2021/08/06	22	69.94	2	69.45	69.30	20	43,250	0.05%
2021/08/05	3	70.60	16	71.29	71.60	-13	43,441	-0.03%
2021/08/04	6	70.38	11	71.15	69.70	-5	43,842	-0.01%
2021/08/03	4	68.93	2	69.70	69.00	2	43,935	0.00%
2021/08/02	2	68.80	0	0.00	68.70	2	44,212	0.00%
2021/07/30	4	71.45	4	71.53	69.80	0	44,358	0.00%
2021/07/29	1	71.40	4	70.93	71.80	-3	44,148	-0.01%
2021/07/28	11	67.02	9	67.60	67.60	2	44,340	0.00%
2021/07/27	40	73.22	17	72.84	71.70	23	44,608	0.05%
2021/07/26	16	69.84	29	70.59	71.20	-13	43,726	-0.03%
2021/07/23	7	71.00	14	69.54	67.90	-7	43,313	-0.02%
2021/07/22	34	69.33	24	69.53	69.30	10	43,250	0.02%
2021/07/21	37	66.96	34	66.50	66.40	3	43,084	0.01%
2021/07/20	2	65.50	2	66.00	65.10	0	44,059	0.00%
2021/07/19	1	67.40	16	66.79	67.10	-15	45,994	-0.03%
2021/07/16	38	65.03	25	65.84	65.10	13	47,289	0.03%
2021/07/15	13	66.25	15	65.40	65.50	-2	50,274	0.00%
2021/07/14	15	67.77	11	67.51	66.50	4	51,027	0.01%
2021/07/13	48	68.64	37	69.12	67.10	11	50,995	0.02%
2021/07/12	56	65.86	73	66.98	67.70	-17	49,305	-0.03%
2021/07/09	11	64.08	8	64.33	63.90	3	48,631	0.01%
2021/07/08	13	65.65	3	64.87	64.20	10	49,415	0.02%
2021/07/07	19	63.66	118	63.26	65.70	-99	49,823	-0.20%	大賣/
2021/07/06	70	61.70	20	61.59	60.70	50	49,067	0.10%
2021/07/05	2	62.60	13	61.95	62.00	-11	50,883	-0.02%
2021/07/02	4	60.18	11	60.69	61.30	-7	51,926	-0.01%
2021/07/01	16	59.21	8	59.40	58.80	8	52,148	0.02%
2021/06/30	29	62.23	18	63.19	61.10	11	51,772	0.02%
2021/06/29	57	62.99	45	63.38	62.00	12	51,477	0.02%
2021/06/28	10	61.01	3	61.60	61.00	7	50,641	0.01%
2021/06/25	27	61.64	31.3	61.88	60.90	-4.3	50,287	-0.01%
2021/06/24	22.3	62.82	3	63.23	62.80	19.3	49,465	0.04%
2021/06/23	15	62.17	33	61.93	64.50	-18	48,366	-0.04%
2021/06/22	40	60.53	46	60.43	59.60	-6	46,598	-0.01%
2021/06/21	16	58.47	26	59.07	59.20	-10	45,198	-0.02%
2021/06/18	43	58.62	89	59.31	58.00	-46	44,400	-0.10%
2021/06/17	106	54.15	126	55.14	56.50	-20	42,212	-0.05%	大買/大賣/
2021/06/16	8	54.23	4	53.58	53.20	4	41,615	0.01%
2021/06/15	9	53.43	5	54.30	54.50	4	41,494	0.01%
2021/06/11	6	54.17	1	53.81	53.70	5	41,405	0.01%
2021/06/10	44	55.29	30	55.78	55.10	14	41,386	0.03%
2021/06/09	10	53.99	31	54.78	54.50	-21	40,538	-0.05%
2021/06/08	105	54.71	101	54.81	53.40	4	39,603	0.01%	大買/大賣/
2021/06/07	4	51.93	14	52.05	52.30	-10	38,610	-0.03%
2021/06/04	18	52.63	3	52.77	51.50	15	38,533	0.04%
2021/06/03	7	51.83	14	52.39	52.70	-7	38,248	-0.02%
2021/06/02	2	51.25	5	51.90	50.70	-3	37,984	-0.01%
2021/06/01	29	52.46	0	0.00	51.60	29	37,889	0.08%
2021/05/28	5	50.90	6	51.50	50.80	-1	37,541	0.00%
2021/05/27	10	49.34	12	50.38	50.00	-2	37,595	-0.01%
2021/05/26	17	50.52	92	51.25	49.65	-75	38,069	-0.20%
2021/05/25	0	0.00	11	47.25	49.35	-11	37,991	-0.03%
2021/05/20	1	42.90	0	0.00	42.90	1	38,330	0.00%
2021/05/19	0	0.00	7	45.01	45.55	-7	38,318	-0.02%
2021/05/18	7	43.66	10	44.50	45.15	-3	38,251	-0.01%
2021/05/17	4	42.64	14	41.18	41.35	-10	38,136	-0.03%
2021/05/14	32	45.31	25	46.94	44.45	7	37,652	0.02%
2021/05/13	12	46.05	12	46.70	46.10	0	37,223	0.00%
2021/05/12	22	45.84	13	47.03	45.20	9	36,716	0.02%
2021/05/11	91	49.51	7	48.54	48.10	84	35,969	0.23%
2021/05/10	28	52.96	27	51.87	51.50	1	35,516	0.00%
2021/05/07	3	54.27	1	52.20	54.70	2	35,156	0.01%
2021/05/05	20	54.40	33	53.67	51.80	-13	34,990	-0.04%
2021/05/04	29	55.34	5	53.32	55.20	24	34,372	0.07%
2021/05/03	46	57.33	628	56.57	54.90	-582	33,362	-1.74%	大賣/鉅額交易
2021/04/29	11	57.13	39	57.96	58.00	-28	32,885	-0.09%
2021/04/28	13	57.13	204	57.41	56.90	-191	32,626	-0.59%	大賣/鉅額交易
2021/04/27	8	56.74	9	56.40	56.10	-1	32,409	0.00%
2021/04/26	245	60.34	4	59.73	58.80	241	31,778	0.76%	大買/鉅額交易
2021/04/23	616	57.92	8	58.06	58.30	608	30,344	2.00%	大買/鉅額交易
2021/04/22	42	56.53	34.1	56.94	53.00	8	29,151	0.03%
2021/04/21	56	56.50	90	56.17	56.40	-34	27,746	-0.12%
2021/04/20	97	51.04	74	50.76	52.90	23	24,892	0.09%
2021/04/19	3.1	47.74	21	47.60	48.15	-18	23,884	-0.08%
2021/04/16	15	46.17	2	46.73	46.15	13	23,470	0.06%
2021/04/15	5	46.37	7	46.16	46.50	-2	23,342	-0.01%
2021/04/14	56	45.94	48	47.03	46.55	8	23,124	0.03%
2021/04/13	25	49.50	27	49.65	48.20	-2	22,165	-0.01%
2021/04/12	27	49.24	48	49.47	48.60	-21	20,842	-0.10%
2021/04/09	40	49.10	24	49.10	48.55	16	20,153	0.08%
2021/04/08	21	46.31	256	45.56	48.00	-235	18,280	-1.29%	大賣/鉅額交易
2021/04/07	215	43.43	126	43.54	43.65	89	17,193	0.52%	大買/大賣/
2021/04/06	2	42.03	2	42.35	42.45	0	17,560	0.00%
2021/04/01	5	41.90	0	0.00	41.75	5	17,712	0.03%
2021/03/31	5	42.25	8	41.90	42.20	-3	17,669	-0.02%
2021/03/30	12	41.28	3	41.50	41.25	9	17,764	0.05%
2021/03/29	24	41.34	0	0.00	41.60	24	18,033	0.13%
2021/03/26	1	41.00	0	0.00	41.15	1	18,784	0.01%
2021/03/23	10	41.35	0	0.00	41.15	10	19,321	0.05%
2021/03/22	0	0.00	3	41.60	41.60	-3	19,501	-0.02%
2021/03/19	27	41.56	3	41.50	41.55	24	19,841	0.12%
2021/03/18	23	42.15	0	0.00	42.20	23	20,037	0.11%
2021/03/17	8	42.80	37	43.11	43.00	-29	20,750	-0.14%
2021/03/16	3	43.30	43	42.86	43.30	-40	21,165	-0.19%
2021/03/15	7	41.54	25	41.45	41.55	-18	23,087	-0.08%
2021/03/12	0	0.00	1	41.20	41.25	-1	24,180	0.00%
2021/03/11	12	40.94	4	40.94	41.15	8	25,079	0.03%
2021/03/10	16	41.08	0	0.00	40.30	16	27,227	0.06%
2021/03/09	3	40.35	0	0.00	40.80	3	28,202	0.01%
2021/03/08	5	41.80	0	0.00	41.60	5	28,620	0.02%
2021/03/05	19	41.29	1	40.90	40.85	18	29,173	0.06%
2021/03/04	10	42.80	0	0.00	42.00	10	29,757	0.03%
2021/03/03	19	42.18	3	42.05	42.45	16	29,771	0.05%
2021/03/02	16	45.51	7	44.45	43.20	9	29,757	0.03%
2021/02/26	27	45.40	19	45.51	44.80	8	29,441	0.03%
2021/02/25	37	45.24	40	45.68	46.50	-3	28,947	-0.01%
2021/02/24	2	44.40	3	43.98	42.90	-1	28,334	0.00%
2021/02/23	5	43.54	1	43.70	43.40	4	28,170	0.01%
2021/02/22	0	0.00	3	43.23	43.50	-3	27,996	-0.01%
2021/02/19	0	0.00	10	43.00	43.25	-10	27,507	-0.04%
2021/02/18	5	41.99	5	42.50	42.45	0	27,405	0.00%
2021/02/17	0	0.00	23	40.56	40.90	-23	27,170	-0.08%
2021/02/05	13	38.65	0	0.00	38.65	13	26,937	0.05%
2021/02/04	4	38.94	0	0.00	38.95	4	26,891	0.01%
2021/02/01	6	39.28	1	38.90	39.00	5	26,794	0.02%
2021/01/29	1	40.35	5	40.19	40.00	-4	26,700	-0.01%
2021/01/28	0.5	41.20	0	0.00	41.00	0.5	26,567	0.00%
2021/01/27	7	41.72	19	41.65	41.45	-12	26,466	-0.05%
2021/01/26	0	0.00	3	40.00	40.20	-3	25,920	-0.01%
2021/01/25	0	0.00	9	39.88	40.40	-9	25,874	-0.03%
2021/01/22	2	40.13	26	40.02	40.45	-24	25,767	-0.09%
2021/01/21	14	38.84	103	39.42	38.35	-89	25,526	-0.35%	大賣/
2021/01/20	24	40.00	15	40.10	39.20	9	25,271	0.04%
2021/01/19	1	43.10	0	0.00	42.95	1	24,844	0.00%
2021/01/18	2	42.60	7	42.93	43.45	-5	24,675	-0.02%
2021/01/15	19	43.97	22	43.96	43.85	-3	24,390	-0.01%
2021/01/14	8	43.65	1	43.80	43.35	7	23,214	0.03%
2021/01/13	20	42.99	21	43.12	43.20	-1	22,781	0.00%
2021/01/12	2	43.00	0	0.00	41.90	2	22,334	0.01%
2021/01/08	2	41.65	0	0.00	42.00	2	22,102	0.01%
2021/01/07	0	0.00	6	42.67	42.00	-6	22,321	-0.03%
2021/01/06	10	41.08	4	42.49	41.55	6	22,178	0.03%
2021/01/05	8	42.21	7	41.56	42.25	1	21,936	0.00%
2021/01/04	6	41.82	5	42.00	41.80	1	21,825	0.00%
2020/12/31	25	43.28	24	43.66	42.80	1	21,588	0.00%
2020/12/30	9	43.92	8	44.16	43.65	1	21,398	0.00%
2020/12/29	30	43.98	22	44.21	43.90	8	21,047	0.04%
2020/12/28	11	41.36	14	42.42	42.65	-3	20,134	-0.01%
2020/12/25	7	41.96	2	41.75	41.70	5	19,751	0.03%
2020/12/24	12	42.35	0	0.00	42.20	12	19,574	0.06%
2020/12/23	13	42.54	9	42.64	42.60	4	19,383	0.02%
2020/12/22	18	42.33	36	43.06	41.80	-18	19,094	-0.09%
2020/12/21	3	40.27	1	41.50	41.50	2	18,269	0.01%
2020/12/18	15	41.20	0	0.00	41.10	15	18,105	0.08%
2020/12/17	17	41.09	16	41.33	41.10	1	17,956	0.01%
2020/12/15	34	42.85	0	0.00	41.60	34	17,424	0.20%
2020/12/14	0	0.00	3	43.75	43.40	-3	17,103	-0.02%
2020/12/11	97	43.68	84	44.33	44.25	13	16,861	0.08%
2020/12/10	63	45.05	85	44.58	44.05	-22	15,993	-0.14%
2020/12/09	251	47.42	217	47.54	45.70	34	15,207	0.22%	大買/大賣/
2020/12/08	83	45.06	76	45.43	45.70	7	13,020	0.05%
2020/12/07	42	44.22	114	43.11	43.05	-72	11,934	-0.60%	大賣/
2020/12/04	110	43.41	44	43.25	44.30	66	11,044	0.60%	大買/
2020/12/03	71	40.30	31	41.56	42.55	40	8,896	0.45%
2020/12/02	17	38.93	3	38.80	38.70	14	8,094	0.17%
2020/12/01	6	38.78	124	39.32	38.70	-118	7,662	-1.54%	大賣/鉅額交易
2020/11/30	141	38.51	11	37.36	37.75	130	7,067	1.84%	大買/鉅額交易
2020/11/26	0	0.00	13	35.94	36.25	-13	6,560	-0.20%
2020/11/25	4	34.80	0	0.00	35.25	4	6,471	0.06%
2020/11/24	12	35.65	3	35.47	35.40	9	6,440	0.14%
2020/11/23	22	35.41	14	35.58	35.95	8	6,216	0.13%
2020/11/20	1	34.40	5	34.26	34.35	-4	5,793	-0.07%
2020/11/19	0	0.00	4	34.16	33.85	-4	5,733	-0.07%
2020/11/18	0	0.00	3	33.45	33.40	-3	5,645	-0.05%
2020/11/16	1	33.00	0	0.00	33.15	1	5,760	0.02%
2020/11/12	2	32.68	0	0.00	32.55	2	6,027	0.03%
2020/11/10	2	32.40	0	0.00	32.55	2	6,234	0.03%
2020/11/09	2	32.55	0	0.00	32.55	2	6,280	0.03%
2020/11/02	3	32.50	8	32.36	32.50	-5	6,846	-0.07%
2020/10/30	7	32.05	0	0.00	31.65	7	6,946	0.10%
2020/10/28	6	33.17	0	0.00	32.85	6	7,182	0.08%
2020/10/27	2	33.33	0	0.00	33.40	2	7,980	0.03%
2020/10/26	2	33.55	0	0.00	33.55	2	8,108	0.02%
2020/10/23	4	33.96	0	0.00	33.90	4	8,170	0.05%
2020/10/22	3	34.60	3	34.40	34.20	0	8,650	0.00%
2020/10/21	1	34.05	0	0.00	34.00	1	8,799	0.01%
2020/10/20	1	34.10	0	0.00	34.10	1	8,904	0.01%
2020/10/16	2	35.55	2	34.50	34.50	0	8,991	0.00%
2020/10/15	8	35.70	8	35.69	35.60	0	8,927	0.00%
2020/10/05	1	34.25	0	0.00	34.10	1	9,303	0.01%
2020/09/29	1	33.85	0	0.00	33.75	1	9,617	0.01%
2020/09/28	1	34.00	1	34.45	33.90	0	9,959	0.00%
2020/09/25	0	0.00	8	33.15	33.25	-8	10,610	-0.08%
2020/09/24	0	0.00	2	33.75	33.35	-2	11,107	-0.02%
2020/09/23	2	34.58	1	34.40	34.55	1	11,120	0.01%
2020/09/18	1	35.85	0	0.00	35.75	1	11,133	0.01%
2020/09/17	0	0.00	15	36.00	36.10	-15	11,111	-0.13%
2020/09/16	1	35.60	1	35.40	35.45	0	10,976	0.00%
2020/09/15	1	35.40	0	0.00	35.30	1	10,937	0.01%
2020/09/11	2	35.25	2	35.60	35.05	0	11,033	0.00%
2020/09/10	0	0.00	1	35.90	35.45	-1	11,042	-0.01%
2020/09/09	1	35.85	2	35.40	35.90	-1	11,088	-0.01%
2020/09/08	1	35.20	1	35.40	35.25	0	11,062	0.00%
2020/09/07	15	35.95	4	35.50	35.50	11	11,222	0.10%
2020/09/04	2	35.40	2	35.80	36.00	0	10,950	0.00%
2020/09/03	1	35.35	1	35.85	35.35	0	10,853	0.00%
2020/09/02	0	0.00	2	35.68	35.60	-2	10,878	-0.02%
2020/08/31	1	34.20	8	34.51	34.80	-7	10,967	-0.06%
2020/08/27	0	0.00	1	34.95	35.15	-1	10,857	-0.01%
2020/08/24	1	33.20	10	33.50	33.45	-9	11,001	-0.08%
2020/08/21	11	33.45	0	0.00	33.65	11	11,014	0.10%
2020/08/20	2	32.68	11	33.40	33.00	-9	11,012	-0.08%
2020/08/19	4	36.45	3	35.62	35.65	1	10,851	0.01%
2020/08/18	11	36.92	13	36.72	36.45	-2	10,844	-0.02%
2020/08/17	10	36.95	3	36.25	36.85	7	10,705	0.07%
2020/08/14	2	35.33	0	0.00	35.40	2	10,541	0.02%
2020/08/13	3	35.80	6	35.30	35.20	-3	10,583	-0.03%
2020/08/12	3	35.40	4	35.50	35.55	-1	10,578	-0.01%
2020/08/11	3	35.60	4	36.08	35.40	-1	10,619	-0.01%
2020/08/10	5	36.00	5	35.25	35.20	0	10,633	0.00%
2020/08/07	1	35.80	0	0.00	35.75	1	10,730	0.01%
2020/08/06	2	37.23	2	37.08	37.45	0	10,749	0.00%
2020/08/05	0	0.00	2	37.00	36.90	-2	10,688	-0.02%
2020/08/04	2	37.10	3	37.05	37.10	-1	10,597	-0.01%
2020/08/03	9	37.03	5	36.75	36.85	4	10,564	0.04%
2020/07/31	16	37.28	34	37.45	37.15	-18	10,441	-0.17%
2020/07/30	2	35.90	11	36.09	36.35	-9	9,654	-0.09%
2020/07/29	3	35.75	10	35.74	35.50	-7	9,631	-0.07%
2020/07/28	7	36.27	9	36.56	35.65	-2	9,736	-0.02%
2020/07/27	6	34.65	6	35.05	35.25	0	9,497	0.00%
2020/07/24	1	34.35	1	34.25	34.25	0	9,370	0.00%
2020/07/23	3	34.90	0	0.00	34.85	3	9,367	0.03%
2020/07/22	0	0.00	2	35.10	35.05	-2	9,487	-0.02%
2020/07/21	3	35.05	9	34.95	34.85	-6	9,454	-0.06%
2020/07/20	0	0.00	1	34.50	34.50	-1	9,423	-0.01%
2020/07/17	9	34.60	7	34.85	34.85	2	9,443	0.02%
2020/07/16	2	35.28	19	35.19	35.60	-17	9,483	-0.18%
2020/07/15	1	33.60	0	0.00	34.20	1	9,227	0.01%
2020/07/14	6	33.67	0	0.00	33.50	6	9,231	0.06%
2020/07/13	5	34.03	0	0.00	34.30	5	9,247	0.05%
2020/07/10	6	36.18	3	35.68	35.55	3	9,270	0.03%
2020/07/09	6	37.02	3	36.85	36.70	3	9,162	0.03%
2020/07/08	8	37.27	5	37.43	37.20	3	9,011	0.03%
2020/07/07	8	37.54	6	37.03	37.00	2	8,909	0.02%
2020/07/06	12	38.34	3	38.75	38.55	9	8,697	0.10%
2020/07/03	16	35.89	24	35.14	36.45	-8	8,188	-0.10%
2020/07/02	1	34.25	0	0.00	34.20	1	7,697	0.01%
2020/06/30	0	0.00	1	33.60	33.40	-1	7,723	-0.01%
2020/06/29	1	33.20	0	0.00	33.00	1	7,759	0.01%
2020/06/24	6	33.38	0	0.00	33.30	6	7,783	0.08%
2020/06/23	1	33.50	1	33.85	33.55	0	7,879	0.00%
2020/06/22	1	33.55	2	33.83	33.50	-1	7,964	-0.01%
2020/06/19	1	33.85	0	0.00	33.60	1	8,082	0.01%
2020/06/18	3	33.50	0	0.00	33.50	3	8,038	0.04%
2020/06/17	1	33.60	0	0.00	33.75	1	8,047	0.01%
2020/06/16	0	0.00	2	33.75	33.95	-2	8,149	-0.02%
2020/06/15	4	33.65	2	33.35	33.30	2	8,200	0.02%
2020/06/12	4	33.83	12	33.70	34.15	-8	8,265	-0.10%
2020/06/11	1	33.00	0	0.00	32.75	1	8,149	0.01%
2020/06/10	2	33.78	0	0.00	33.70	2	8,183	0.02%
2020/06/09	5	33.98	5	34.85	33.90	0	8,370	0.00%
2020/06/08	7	35.34	4	35.06	34.85	3	8,405	0.04%
2020/06/04	6	33.65	1	34.30	33.60	5	8,147	0.06%
2020/06/03	5	34.44	3	34.20	34.15	2	8,189	0.02%
2020/06/02	0	0.00	3	34.60	34.55	-3	8,115	-0.04%
2020/05/28	0	0.00	3	33.25	33.10	-3	8,140	-0.04%
2020/05/26	0	0.00	1	34.10	33.50	-1	8,744	-0.01%
2020/05/25	2	33.65	4	33.58	33.70	-2	8,973	-0.02%
2020/05/22	2	33.70	2	32.60	32.60	0	8,967	0.00%
2020/05/20	2	33.75	7	33.51	33.55	-5	9,054	-0.06%
2020/05/19	0	0.00	1	33.20	33.20	-1	9,104	-0.01%
2020/05/18	5	33.15	3	32.50	32.40	2	9,309	0.02%
2020/05/15	1	33.40	3	34.23	33.45	-2	9,366	-0.02%
2020/05/14	9	34.03	4	33.86	33.70	5	9,582	0.05%
2020/05/13	7	34.02	20	34.36	34.40	-13	9,598	-0.14%
2020/05/12	6	33.61	6	33.52	33.40	0	9,448	0.00%
2020/05/11	6	33.12	0	0.00	33.05	6	9,464	0.06%
2020/05/08	8	33.29	3	32.80	32.70	5	9,395	0.05%
2020/05/07	2	32.75	11	32.94	32.70	-9	9,277	-0.10%
2020/05/06	10	32.60	14	32.36	32.35	-4	9,233	-0.04%
2020/05/04	20	32.43	11	32.89	32.85	9	9,141	0.10%
2020/04/30	2	32.35	13	32.36	32.70	-11	8,989	-0.12%
2020/04/29	24	30.78	20	31.20	30.90	4	8,825	0.05%
2020/04/28	5	31.11	4	31.06	30.95	1	8,819	0.01%
2020/04/27	3	29.95	45	30.22	30.70	-42	8,850	-0.47%
2020/04/24	2	29.45	4	29.43	29.40	-2	8,714	-0.02%
2020/04/23	20	29.60	2	29.45	29.30	18	8,710	0.21%
2020/04/22	3	28.67	1	29.05	29.05	2	8,702	0.02%
2020/04/21	0	0.00	63	29.90	28.75	-63	8,808	-0.72%
2020/04/20	21	29.03	0	0.00	29.00	21	8,715	0.24%
2020/04/17	60	29.30	0	0.00	28.80	60	8,765	0.68%
2020/04/16	0	0.00	15	28.80	29.10	-15	8,703	-0.17%
2020/04/15	0	0.00	15	29.29	29.05	-15	8,664	-0.17%
2020/04/14	2	28.63	6	28.65	28.65	-4	8,655	-0.05%
2020/04/13	5	28.45	6	28.20	28.00	-1	8,677	-0.01%
2020/04/10	27	28.24	2	28.10	28.30	25	8,761	0.29%
2020/04/09	8	29.14	13	28.91	28.45	-5	9,015	-0.06%
2020/04/08	5	28.30	11	28.17	28.90	-6	9,001	-0.07%
2020/04/07	3	27.18	11	27.22	27.30	-8	8,905	-0.09%
2020/04/06	1	26.40	6	26.50	26.60	-5	9,145	-0.05%
2020/04/01	10	26.21	4	25.89	26.15	6	9,526	0.06%
2020/03/31	0	0.00	2	25.95	25.95	-2	9,491	-0.02%
2020/03/30	1	25.65	2	25.38	25.70	-1	9,638	-0.01%
2020/03/27	4	26.04	0	0.00	25.60	4	9,646	0.04%
2020/03/26	4	26.06	7	25.74	26.05	-3	9,570	-0.03%
2020/03/25	5	25.52	5	25.86	26.00	0	9,519	0.00%
2020/03/24	1	23.85	31	23.91	23.90	-30	9,452	-0.32%
2020/03/23	31	22.96	0	0.00	22.60	31	9,873	0.31%
2020/03/20	14	24.22	0	0.00	24.30	14	10,014	0.14%
2020/03/19	0	0.00	1	24.40	22.55	-1	10,038	-0.01%
2020/03/18	2	25.10	1	25.95	25.05	1	10,011	0.01%
2020/03/17	6	25.61	0	0.00	25.05	6	10,270	0.06%
2020/03/16	10	27.20	0	0.00	26.45	10	10,196	0.10%
2020/03/13	11	27.20	6	27.33	27.90	5	10,206	0.05%
2020/03/12	14	30.12	17	30.33	30.20	-3	10,016	-0.03%
2020/03/11	15	32.53	1	32.45	32.40	14	10,010	0.14%
2020/03/10	11	32.85	13	32.36	33.05	-2	10,412	-0.02%
2020/03/09	4	33.69	11	33.77	33.00	-7	10,701	-0.07%
2020/03/06	0	0.00	3	34.87	34.75	-3	10,583	-0.03%
2020/03/05	2	35.25	12	35.42	35.20	-10	10,574	-0.09%
2020/03/04	0	0.00	2	35.05	34.85	-2	10,516	-0.02%
2020/03/03	12	35.69	7	35.31	35.15	5	10,472	0.05%
2020/03/02	23	35.51	27	34.71	35.50	-4	10,424	-0.04%
2020/02/27	28	34.82	11	35.03	34.15	17	10,167	0.17%
2020/02/26	4	35.09	23	35.66	36.00	-19	9,735	-0.20%
2020/02/25	4	34.80	18	34.93	35.15	-14	9,448	-0.15%
2020/02/24	5	34.95	5	35.20	35.00	0	9,393	0.00%
2020/02/21	7	35.09	29	34.98	35.40	-22	9,348	-0.24%
2020/02/20	25	35.42	10	35.00	35.00	15	9,230	0.16%
2020/02/19	21	35.22	17	35.33	35.30	4	9,113	0.04%
2020/02/18	7	34.91	1	34.70	34.65	6	8,882	0.07%
2020/02/17	45	34.93	41	34.81	34.65	4	8,773	0.05%
2020/02/14	0	0.00	6	34.11	34.00	-6	8,475	-0.07%
2020/02/13	5	33.75	0	0.00	33.50	5	8,308	0.06%
2020/02/07	0	0.00	15	32.00	31.85	-15	8,493	-0.18%
2020/02/06	2	32.23	0	0.00	32.40	2	8,669	0.02%
2020/02/05	10	32.50	0	0.00	31.80	10	8,800	0.11%
2020/02/03	10	30.80	4	30.81	31.20	6	8,871	0.07%
2020/01/30	1	32.85	1	32.85	32.25	0	9,107	0.00%
2020/01/20	0	0.00	14	35.78	35.80	-14	9,084	-0.15%
2020/01/17	0	0.00	3	35.60	35.45	-3	9,265	-0.03%
2020/01/16	0	0.00	25	35.55	35.45	-25	9,526	-0.26%
2020/01/15	8	35.69	13	35.89	35.55	-5	9,835	-0.05%
2020/01/14	2	35.20	2	35.48	35.40	0	9,947	0.00%
2020/01/13	0	0.00	1	34.55	35.15	-1	10,704	-0.01%
2020/01/10	0	0.00	5	34.00	34.15	-5	11,060	-0.05%
2020/01/09	2	34.38	1	34.35	34.30	1	11,048	0.01%
2020/01/08	19	34.21	0	0.00	34.00	19	11,063	0.17%
2020/01/07	11	34.80	0	0.00	34.80	11	11,090	0.10%
2020/01/06	16	35.48	28	35.79	35.20	-12	11,228	-0.11%
2020/01/03	20	37.01	18	36.72	36.25	2	11,149	0.02%
2020/01/02	2	36.70	2	36.95	36.90	0	10,906	0.00%
2019/12/31	15	36.44	0	0.00	36.35	15	10,825	0.14%
2019/12/30	10	37.12	20	37.35	37.10	-10	10,750	-0.09%
2019/12/27	5	36.13	12	36.98	37.30	-7	10,473	-0.07%
2019/12/26	4	36.10	4	35.90	35.80	0	10,121	0.00%
2019/12/25	1	36.30	8	36.27	36.10	-7	10,177	-0.07%
2019/12/24	11	35.75	10	35.70	35.80	1	10,039	0.01%
2019/12/23	3	36.15	9	35.99	36.10	-6	10,132	-0.06%
2019/12/20	1	36.10	0	0.00	35.90	1	10,247	0.01%
2019/12/19	1	36.05	11	35.90	35.90	-10	10,473	-0.10%
2019/12/18	15	36.58	8	36.53	36.30	7	10,454	0.07%
2019/12/17	11	35.95	1	36.50	36.60	10	10,055	0.10%
2019/12/16	2	36.08	5	36.33	36.05	-3	10,068	-0.03%
2019/12/13	8	35.41	18	35.46	35.60	-10	9,918	-0.10%
2019/12/12	40	36.57	12	36.35	35.50	28	9,803	0.29%
2019/12/11	1	35.30	1	35.80	35.50	0	9,404	0.00%
2019/12/10	2	35.10	12	35.62	35.75	-10	9,363	-0.11%
2019/12/06	4	35.79	4	35.38	35.55	0	9,233	0.00%
2019/12/05	19	35.24	25	35.70	35.25	-6	9,090	-0.07%
2019/12/04	46	34.80	48	34.46	34.85	-2	8,701	-0.02%
2019/12/02	1	33.05	15	32.55	33.05	-14	8,328	-0.17%
2019/11/29	2	33.55	12	33.60	33.45	-10	8,386	-0.12%
2019/11/28	0	0.00	1	33.95	33.80	-1	8,410	-0.01%
2019/11/27	3	33.80	5	33.67	34.10	-2	8,529	-0.02%
2019/11/26	1	33.20	1	33.30	33.35	0	8,500	0.00%
2019/11/25	2	33.10	0	0.00	33.05	2	8,682	0.02%
2019/11/22	4	33.31	3	33.05	33.05	1	8,719	0.01%
2019/11/20	6	33.21	0	0.00	33.15	6	8,779	0.07%
2019/11/19	3	33.27	2	33.45	33.60	1	8,826	0.01%
2019/11/18	1	33.30	0	0.00	33.35	1	8,874	0.01%
2019/11/15	1	33.15	0	0.00	33.00	1	8,970	0.01%
2019/11/14	7	32.86	1	33.30	33.00	6	9,074	0.07%
2019/11/13	0	0.00	1	33.65	33.25	-1	9,090	-0.01%
2019/11/12	2	33.33	0	0.00	33.60	2	9,106	0.02%
2019/11/11	9	33.27	1	33.05	33.00	8	9,114	0.09%
2019/11/08	6	34.40	0	0.00	34.30	6	9,043	0.07%
2019/11/07	10	35.40	0	0.00	35.05	10	9,033	0.11%
2019/11/06	13	36.35	1	36.65	35.75	12	9,078	0.13%
2019/11/05	3	36.07	29	36.35	36.00	-26	8,993	-0.29%
2019/11/04	2	35.78	1	36.20	35.80	1	8,863	0.01%
2019/11/01	11	35.60	3	35.52	35.70	8	8,740	0.09%
2019/10/31	14	35.39	3	34.95	35.05	11	8,780	0.13%
2019/10/29	7	36.48	10	36.53	36.05	-3	8,683	-0.03%
2019/10/28	1	35.65	25	35.43	35.60	-24	8,555	-0.28%
2019/10/25	13	35.74	11	36.04	35.50	2	8,580	0.02%
2019/10/24	1	36.30	4	36.69	36.70	-3	8,427	-0.04%
2019/10/23	8	36.46	32	36.49	36.35	-24	8,296	-0.29%
2019/10/22	17	36.13	13	36.08	36.15	4	8,261	0.05%
2019/10/21	51	36.43	17	36.02	36.30	34	8,106	0.42%
2019/10/18	5	34.40	9	34.39	34.80	-4	7,458	-0.05%
2019/10/17	1	33.40	2	33.45	33.45	-1	7,237	-0.01%
2019/10/16	1	33.15	10	33.45	33.20	-9	7,345	-0.12%
2019/10/15	5	34.25	8	33.60	33.40	-3	7,326	-0.04%
2019/10/14	1	34.05	2	34.20	33.75	-1	7,233	-0.01%
2019/10/09	2	32.75	0	0.00	32.70	2	7,081	0.03%
2019/10/08	2	32.93	0	0.00	32.90	2	7,118	0.03%
2019/10/07	1	33.65	0	0.00	33.45	1	7,175	0.01%
2019/10/03	5	33.90	2	34.05	34.10	3	7,323	0.04%
2019/10/02	1	33.85	0	0.00	33.90	1	7,419	0.01%
2019/10/01	8	34.23	5	34.57	34.60	3	7,428	0.04%
2019/09/27	1	33.75	0	0.00	33.65	1	7,471	0.01%
2019/09/26	0	0.00	3	34.47	34.10	-3	7,535	-0.04%
2019/09/25	5	34.28	14	34.41	34.50	-9	7,686	-0.12%
2019/09/24	7	34.29	31	34.33	34.15	-24	7,755	-0.31%
2019/09/23	15	33.70	7	33.76	33.75	8	7,525	0.11%
2019/09/20	3	33.43	1	33.75	33.45	2	7,554	0.03%
2019/09/19	5	33.43	5	33.43	33.50	0	7,653	0.00%
2019/09/17	1	32.50	0	0.00	32.50	1	7,640	0.01%
2019/09/16	5	32.30	5	32.25	32.20	0	7,696	0.00%
2019/09/12	0	0.00	1	32.25	32.20	-1	7,842	-0.01%
2019/09/11	1	31.90	30	31.90	31.90	-29	7,914	-0.37%
2019/09/10	2	31.88	0	0.00	31.90	2	8,037	0.02%
2019/09/09	10	32.45	0	0.00	32.35	10	8,377	0.12%
2019/09/06	21	33.10	24	33.31	32.90	-3	8,430	-0.04%
2019/09/05	10	32.86	0	0.00	32.90	10	8,426	0.12%
2019/09/04	0	0.00	31	32.79	32.85	-31	8,683	-0.36%
2019/09/03	64	32.79	4	33.19	32.50	60	8,754	0.69%
2019/09/02	20	32.40	20	32.60	32.70	0	8,710	0.00%
2019/08/30	5	32.33	4	32.48	32.10	1	8,713	0.01%
2019/08/29	55	32.08	53	32.26	32.30	2	8,640	0.02%
2019/08/28	61	32.34	55	32.49	32.55	6	8,568	0.07%
2019/08/27	4	31.65	0	0.00	31.40	4	8,406	0.05%
2019/08/26	0	0.00	2	31.90	31.50	-2	8,466	-0.02%
2019/08/21	3	32.78	0	0.00	32.70	3	8,500	0.04%
2019/08/20	17	32.98	1	33.05	32.90	16	8,487	0.19%
2019/08/19	23	33.17	24	33.34	33.40	-1	8,459	-0.01%
2019/08/16	11	32.18	4	32.43	32.50	7	8,412	0.08%
2019/08/15	11	31.80	0	0.00	31.85	11	8,490	0.13%
2019/08/14	5	33.05	5	33.05	32.50	0	8,552	0.00%
2019/08/13	6	32.35	5	32.45	32.50	1	8,640	0.01%
2019/08/12	5	32.50	0	0.00	32.45	5	8,721	0.06%
2019/08/08	6	32.98	0	0.00	32.85	6	8,736	0.07%
2019/08/07	0	0.00	5	33.66	33.20	-5	8,803	-0.06%
2019/08/06	1	33.35	1	33.90	34.15	0	8,983	0.00%
2019/08/05	6	34.53	5	33.85	33.85	1	9,305	0.01%
2019/08/02	8	34.81	4	34.46	34.55	4	9,570	0.04%
2019/08/01	7	35.86	0	0.00	35.75	7	9,723	0.07%
2019/07/31	15	35.93	16	35.92	36.20	-1	9,932	-0.01%
2019/07/30	28	35.80	6	35.82	35.60	22	9,958	0.22%
2019/07/29	15	37.39	15	37.05	37.05	0	9,899	0.00%
2019/07/26	1	36.95	17	36.91	37.00	-16	9,916	-0.16%
2019/07/25	8	36.76	1	36.90	36.90	7	9,947	0.07%
2019/07/24	11	36.99	20	37.20	36.80	-9	10,024	-0.09%
2019/07/23	5	36.30	1	36.10	36.10	4	10,242	0.04%
2019/07/22	6	36.51	12	36.58	36.50	-6	10,750	-0.06%
2019/07/19	17	35.01	22	35.43	36.05	-5	11,077	-0.05%
2019/07/18	18	34.60	16	34.92	34.50	2	11,053	0.02%
2019/07/17	10	35.75	0	0.00	35.65	10	11,077	0.09%
2019/07/16	0	0.00	1	35.90	35.90	-1	11,708	-0.01%
2019/07/15	3	35.90	0	0.00	35.70	3	11,875	0.03%
2019/07/10	8	37.46	1	37.70	37.60	7	12,100	0.06%
2019/07/09	3	37.48	1	37.55	37.40	2	12,054	0.02%
2019/07/08	11	38.05	0	0.00	38.05	11	12,117	0.09%
2019/07/03	5	37.25	5	36.90	36.90	0	12,483	0.00%
2019/07/01	6	36.44	1	36.10	36.45	5	12,550	0.04%
2019/06/28	0	0.00	3	35.35	35.35	-3	12,808	-0.02%
2019/06/27	7	35.14	6	34.83	35.15	1	13,119	0.01%
2019/06/26	2	34.45	18	34.57	34.70	-16	13,074	-0.12%
2019/06/25	19	35.56	15	35.25	35.30	4	13,030	0.03%
2019/06/24	5	35.25	6	35.63	36.00	-1	12,960	-0.01%
2019/06/21	6	35.86	5	35.10	35.05	1	12,923	0.01%
2019/06/20	116	36.16	127	35.74	35.70	-11	12,880	-0.09%	大買/大賣/
2019/06/19	5	35.45	5	35.45	35.55	0	12,826	0.00%
2019/06/18	10	35.54	7	34.96	35.05	3	12,825	0.02%
2019/06/17	31	35.58	10	35.55	35.50	21	12,844	0.16%
2019/06/14	5	34.40	5	34.65	34.40	0	12,517	0.00%
2019/06/13	6	34.16	5	34.20	34.25	1	12,543	0.01%
2019/06/12	6	34.84	12	34.63	34.60	-6	12,564	-0.05%
2019/06/11	3	33.30	4	33.81	34.05	-1	12,406	-0.01%
2019/06/10	3	33.30	0	0.00	33.25	3	12,391	0.02%
2019/06/06	1	32.90	0	0.00	32.80	1	12,525	0.01%
2019/06/05	10	33.90	0	0.00	33.10	10	12,542	0.08%
2019/06/04	5	33.65	13	33.34	33.50	-8	12,606	-0.06%
2019/06/03	12	32.78	3	33.08	33.25	9	12,833	0.07%
2019/05/31	0	0.00	16	33.64	33.50	-16	13,007	-0.12%
2019/05/30	12	32.82	4	32.88	33.15	8	13,059	0.06%
2019/05/29	2	32.35	4	32.45	32.30	-2	13,289	-0.02%
2019/05/28	61	32.79	55	32.61	32.95	6	13,695	0.04%
2019/05/27	0	0.00	1	32.90	32.90	-1	14,182	-0.01%
2019/05/24	14	33.41	9	33.35	33.05	5	14,485	0.03%
2019/05/23	1	33.05	1	33.20	33.30	0	14,617	0.00%
2019/05/22	3	34.53	0	0.00	33.90	3	14,824	0.02%
2019/05/21	3	33.30	3	33.50	33.90	0	15,197	0.00%
2019/05/17	4	34.06	6	34.03	33.80	-2	15,570	-0.01%
2019/05/16	3	34.80	3	34.80	33.80	0	15,910	0.00%
2019/05/15	10	35.15	0	0.00	34.90	10	16,886	0.06%
2019/05/14	1	34.35	16	34.28	35.25	-15	17,494	-0.09%
2019/05/13	11	35.62	10	34.63	33.80	1	17,719	0.01%
2019/05/10	6	37.23	10	38.10	36.60	-4	17,580	-0.02%
2019/05/09	10	38.46	56	38.14	37.25	-46	17,423	-0.26%
2019/05/08	64	39.00	4	38.91	38.90	60	17,313	0.35%
2019/05/07	4	38.55	0	0.00	38.40	4	17,407	0.02%
2019/05/06	0	0.00	10	38.15	38.15	-10	17,976	-0.06%
2019/05/03	1	39.60	11	39.53	39.35	-10	17,943	-0.06%
2019/05/02	12	39.00	1	38.90	38.90	11	17,968	0.06%
2019/04/30	9	38.39	11	38.39	39.05	-2	18,100	-0.01%
2019/04/29	25	40.29	22	38.90	38.55	3	17,988	0.02%
2019/04/26	6	40.65	12	40.61	41.15	-6	17,730	-0.03%
2019/04/25	7	40.55	12	40.42	40.55	-5	17,250	-0.03%
2019/04/24	0	0.00	8	39.85	39.40	-8	16,889	-0.05%
2019/04/23	12	39.00	600	39.07	39.00	-588	16,911	-3.48%	大賣/鉅額交易
2019/04/22	633	40.89	1	41.00	39.25	632	17,008	3.72%	大買/鉅額交易
2019/04/19	0	0.00	5	38.29	39.00	-5	16,563	-0.03%
2019/04/18	3	38.13	5	38.72	37.85	-2	16,598	-0.01%
2019/04/17	4	38.43	4	38.38	38.25	0	16,622	0.00%
2019/04/16	0	0.00	2	37.80	38.05	-2	16,677	-0.01%
2019/04/15	8	37.41	0	0.00	37.30	8	16,926	0.05%
2019/04/12	9	37.41	8	37.33	37.25	1	17,317	0.01%
2019/04/11	2	38.80	0	0.00	38.10	2	17,415	0.01%
2019/04/09	11	40.27	11	40.19	39.60	0	17,404	0.00%
2019/04/03	2	39.30	102	39.92	39.20	-100	17,378	-0.58%	大賣/
2019/04/02	104	38.90	10	39.04	39.45	94	17,400	0.54%	大買/
2019/04/01	6	37.62	20	37.98	37.90	-14	17,263	-0.08%
2019/03/29	0	0.00	3	36.70	36.90	-3	17,149	-0.02%
2019/03/28	4	36.89	3	36.80	36.55	1	17,823	0.01%
2019/03/27	1	36.85	3.3	36.80	36.80	-2.3	18,695	-0.01%
2019/03/26	1	36.95	0	0.00	36.90	1	19,704	0.01%
2019/03/22	0	0.00	1	37.00	37.10	-1	20,597	0.00%
2019/03/21	0	0.00	1	37.40	36.75	-1	20,876	0.00%
2019/03/20	1	37.00	1	37.05	37.10	0	21,208	0.00%
2019/03/19	1	36.55	1	36.45	36.45	0	21,697	0.00%
2019/03/18	2	36.18	14	36.22	36.25	-12	22,043	-0.05%
2019/03/15	2	37.05	5	36.80	36.70	-3	22,301	-0.01%
2019/03/14	14	36.82	5	36.45	36.45	9	22,583	0.04%
2019/03/12	16	37.74	6	37.78	37.35	10	23,411	0.04%
2019/03/11	5	37.27	5	37.40	37.30	0	23,766	0.00%
2019/03/08	7	36.99	6	36.40	37.25	1	24,548	0.00%
2019/03/07	3	37.48	1	37.05	37.05	2	25,184	0.01%
2019/03/05	1	38.60	0	0.00	38.60	1	27,112	0.00%
2019/03/04	2	39.65	200	40.03	38.95	-198	28,054	-0.71%	大賣/鉅額交易
2019/02/27	500	39.51	306	39.43	39.50	194	28,110	0.69%	大買/大賣/鉅額交易
2019/02/26	0	0.00	17	39.28	38.60	-17	28,202	-0.06%
2019/02/25	120	38.23	1	38.20	37.80	119	28,383	0.42%	大買/鉅額交易
2019/02/22	5	38.95	5	39.40	38.75	0	29,437	0.00%
2019/02/21	1	38.70	114	39.19	39.40	-113	29,463	-0.38%	大賣/鉅額交易
2019/02/20	5	40.67	12	40.32	39.50	-7	29,489	-0.02%
2019/02/19	1	39.30	0	0.00	39.50	1	29,660	0.00%
2019/02/18	2	40.05	0	0.00	39.20	2	30,192	0.01%
2019/02/15	25	39.02	11	39.35	38.80	14	30,612	0.05%
2019/02/14	129	40.01	148	39.90	39.80	-19	30,775	-0.06%	大買/大賣/
2019/02/13	2	38.10	22	38.60	38.75	-20	30,306	-0.07%
2019/02/12	1	35.00	5	35.09	35.25	-4	30,182	-0.01%
2019/02/11	5	34.49	13	34.60	34.35	-8	31,029	-0.03%
2019/01/30	2	33.98	10	33.90	33.40	-8	31,892	-0.03%
2019/01/29	15	33.60	0	0.00	33.40	15	32,202	0.05%
2019/01/28	11	34.57	76	34.48	34.25	-65	32,566	-0.20%
2019/01/25	105	34.16	41	33.80	34.30	64	33,389	0.19%	大買/
2019/01/24	9	32.60	3	32.65	32.65	6	34,287	0.02%
2019/01/23	1	32.35	1	32.60	32.25	0	34,578	0.00%
2019/01/22	5	32.36	7	32.69	32.60	-2	34,995	-0.01%
2019/01/21	2	32.45	2	32.20	32.20	0	35,430	0.00%
2019/01/18	2	31.75	2	31.90	32.20	0	35,828	0.00%
2019/01/17	3	32.75	3	32.32	32.00	0	36,054	0.00%
2019/01/16	5	32.17	7	32.49	32.60	-2	36,365	-0.01%
2019/01/15	3	32.20	3	32.05	32.05	0	36,476	0.00%
2019/01/14	1	32.75	0	0.00	31.85	1	36,612	0.00%
2019/01/11	3	33.30	0	0.00	32.95	3	36,713	0.01%
2019/01/10	4	33.91	4	33.80	33.40	0	36,865	0.00%
2019/01/09	3	33.37	2	33.80	33.40	1	37,074	0.00%
2019/01/08	13	33.47	13	33.20	33.35	0	37,626	0.00%
2019/01/04	6	30.13	6	30.55	31.50	0	38,001	0.00%
2019/01/03	2	32.00	0	0.00	32.00	2	37,814	0.01%
2019/01/02	3	34.05	104	33.53	33.50	-101	38,184	-0.26%	大賣/鉅額交易
2018/12/28	3	33.70	4	33.41	33.50	-1	38,634	0.00%
2018/12/27	109	34.25	4	34.26	33.50	105	39,107	0.27%	大買/鉅額交易
2018/12/26	0	0.00	1	34.20	32.50	-1	39,032	0.00%
2018/12/25	3	32.98	1	33.45	33.40	2	39,341	0.01%
2018/12/22	2	34.08	1	34.35	34.65	1	39,298	0.00%
2018/12/21	9	34.04	14	34.56	35.45	-5	39,507	-0.01%
2018/12/20	10	33.60	10	33.63	33.60	0	39,119	0.00%
2018/12/19	34	36.18	16	36.32	35.20	18	38,481	0.05%
2018/12/18	22	38.97	1	37.60	37.60	21	38,498	0.05%
2018/12/17	2	41.00	1	40.65	40.50	1	38,648	0.00%
2018/12/14	10	41.03	6	41.27	40.70	4	38,836	0.01%
2018/12/13	10	42.32	16	41.93	42.30	-6	38,818	-0.02%
2018/12/12	26	42.13	26	41.72	41.85	0	38,745	0.00%
2018/12/11	9	41.55	1	40.95	40.55	8	38,901	0.02%
2018/12/10	3	40.27	5	41.04	41.45	-2	39,090	-0.01%
2018/12/07	3	41.45	3	40.90	40.90	0	39,058	0.00%
2018/12/06	9	40.34	7	39.69	40.15	2	39,164	0.01%
2018/12/05	3	42.20	13	41.86	41.90	-10	39,076	-0.03%
2018/12/04	12	43.33	2	43.35	43.20	10	39,419	0.03%
2018/12/03	6	44.48	3	45.37	44.20	3	39,430	0.01%
2018/11/30	6	42.66	17	42.69	43.20	-11	38,819	-0.03%
2018/11/29	26	42.08	42	42.07	42.50	-16	38,225	-0.04%
2018/11/28	7	39.64	21	40.01	39.85	-14	37,146	-0.04%
2018/11/27	31	39.20	25	39.43	39.40	6	36,504	0.02%
2018/11/26	5	37.90	7	38.21	38.20	-2	35,653	-0.01%
2018/11/23	17	38.34	7	37.77	37.35	10	35,760	0.03%
2018/11/22	11	39.01	7	38.32	38.15	4	35,578	0.01%
2018/11/21	49	40.03	48	39.51	39.50	1	35,256	0.00%
2018/11/20	4	37.68	16	37.70	37.45	-12	34,251	-0.04%
2018/11/19	3	37.12	203	37.05	37.70	-200	34,401	-0.58%	大賣/鉅額交易
2018/11/16	129	38.30	70	37.84	36.75	59	34,265	0.17%	大買/
2018/11/15	152	37.27	30	36.25	37.70	122	33,749	0.36%	大買/鉅額交易
2018/11/14	4	38.01	3	37.10	37.00	1	33,259	0.00%
2018/11/13	12	37.13	24	37.01	38.35	-12	32,871	-0.04%
2018/11/12	24	37.59	3	37.45	37.80	21	32,467	0.06%
2018/11/09	18	36.77	12.2	36.92	37.00	5.8	32,209	0.02%
2018/11/08	8	37.35	37	37.07	36.25	-29	31,899	-0.09%
2018/11/07	25	34.60	9	35.03	35.80	16	31,002	0.05%
2018/11/06	109	32.62	130	32.59	32.55	-21	30,328	-0.07%	大買/大賣/
2018/11/05	22	33.87	1	33.40	34.05	21	30,079	0.07%
2018/11/02	106	32.83	268	33.33	33.30	-162	29,779	-0.54%	大買/大賣/鉅額交易
2018/11/01	75	33.35	11	33.41	32.75	64	29,018	0.22%
2018/10/31	7	31.00	4	31.33	31.40	3	27,766	0.01%
2018/10/30	5	28.21	1	28.40	28.55	4	27,535	0.01%
2018/10/29	186	27.90	96	27.01	28.65	90	27,409	0.33%	大買/
2018/10/26	2	27.55	12	26.70	26.05	-10	27,322	-0.04%
2018/10/25	2	26.55	30	27.25	26.55	-28	27,120	-0.10%
2018/10/24	4	31.38	3	29.85	29.50	1	26,849	0.00%
2018/10/22	37	33.06	13	32.48	33.10	24	26,588	0.09%
2018/10/19	0	0.00	10	31.78	32.35	-10	26,568	-0.04%
2018/10/18	56	33.68	7	33.31	33.25	49	26,457	0.19%
2018/10/17	27	34.31	28	34.31	33.10	-1	26,349	0.00%
2018/10/16	3	33.75	3	34.00	33.25	0	26,327	0.00%
2018/10/15	6	31.78	5	32.20	32.00	1	26,269	0.00%
2018/10/12	4	32.08	9	32.01	31.85	-5	26,475	-0.02%
2018/10/11	2	31.80	1	32.20	31.80	1	26,210	0.00%
2018/10/09	9	35.45	6	35.61	35.30	3	26,240	0.01%
2018/10/08	8	35.56	7	35.31	35.15	1	26,051	0.00%
2018/10/05	6	38.33	18	38.30	36.80	-12	25,907	-0.05%
2018/10/04	6	40.26	4	40.31	40.00	2	25,635	0.01%
2018/10/03	13	41.07	11	40.56	40.40	2	25,839	0.01%
2018/10/02	5	43.39	3	42.65	42.60	2	26,084	0.01%
2018/10/01	7	43.00	5	43.01	43.20	2	26,286	0.01%
2018/09/28	6	43.13	11	43.50	43.50	-5	26,732	-0.02%
2018/09/27	8	42.79	4	43.09	42.20	4	26,709	0.01%
2018/09/26	6	44.21	4	43.78	43.80	2	27,040	0.01%
2018/09/25	43	44.85	25	44.60	44.15	18	26,956	0.07%
2018/09/21	12	43.00	25	43.66	43.85	-13	26,206	-0.05%
2018/09/20	8	41.12	7	40.85	40.75	1	25,600	0.00%
2018/09/19	4	42.09	26	42.29	40.20	-22	25,686	-0.09%
2018/09/18	47	41.24	10	40.90	40.95	37	25,896	0.14%
2018/09/17	9	42.24	5	42.34	42.40	4	26,186	0.02%
2018/09/14	61	38.55	62	39.90	41.45	-1	25,773	0.00%
2018/09/13	11	39.21	50	39.44	37.70	-39	25,506	-0.15%
2018/09/12	42	38.69	42	38.32	38.65	0	25,568	0.00%
2018/09/11	67	38.97	24	38.83	39.60	43	25,723	0.17%
2018/09/10	3	38.95	7	39.11	37.45	-4	25,491	-0.02%
2018/09/07	5	43.07	7	41.79	41.50	-2	25,119	-0.01%
2018/09/06	3	44.80	4	44.44	44.00	-1	25,060	0.00%
2018/09/05	2	44.25	1	44.30	44.55	1	25,627	0.00%
2018/09/04	3	44.30	0	0.00	43.85	3	27,102	0.01%
2018/09/03	152	43.64	152	44.52	43.55	0	27,874	0.00%	大買/大賣/
2018/08/30	9	48.19	5	48.52	47.50	4	28,162	0.01%
2018/08/29	1	47.65	0	0.00	47.60	1	28,205	0.00%
2018/08/28	11	47.96	39	47.84	47.10	-28	28,746	-0.10%
2018/08/27	16	46.01	6	46.05	47.20	10	28,901	0.03%
2018/08/24	3	44.75	1	45.00	42.95	2	29,383	0.01%
2018/08/23	10	46.75	1	47.00	46.40	9	30,829	0.03%
2018/08/22	5	48.00	50	47.52	47.10	-45	31,632	-0.14%
2018/08/21	60	47.53	4	47.10	47.00	56	33,184	0.17%
2018/08/20	153	48.82	147	47.96	47.00	6	34,269	0.02%	大買/大賣/
2018/08/17	22	51.47	23	51.32	51.80	-1	34,573	0.00%
2018/08/16	3	50.53	0	0.00	51.20	3	34,777	0.01%
2018/08/15	32	52.53	34	52.40	50.20	-2	35,119	-0.01%
2018/08/14	8	52.00	3	52.77	53.50	5	35,718	0.01%
2018/08/13	55	53.97	55	55.54	53.60	0	35,970	0.00%
2018/08/10	5	59.78	3	60.50	58.80	2	36,641	0.01%
2018/08/08	8	59.94	61	59.99	58.60	-53	39,838	-0.13%
2018/08/07	62	59.95	1	59.80	59.50	61	40,602	0.15%
2018/08/03	41	56.52	45	56.40	57.80	-4	42,958	-0.01%
2018/08/02	24	58.38	5	57.54	56.50	19	43,259	0.04%
2018/08/01	9	62.62	15	62.87	61.80	-6	43,841	-0.01%
2018/07/31	11	62.02	1	62.10	63.00	10	45,167	0.02%
2018/07/30	3	62.97	1	62.20	61.80	2	45,338	0.00%
2018/07/27	2	63.25	11	63.95	64.60	-9	45,469	-0.02%
2018/07/26	4	64.10	3	63.87	63.30	1	45,878	0.00%
2018/07/25	3	63.97	4	63.45	63.00	-1	46,171	0.00%
2018/07/24	54	62.61	9	62.74	62.90	45	46,194	0.10%
2018/07/23	2	60.90	56	59.73	62.80	-54	46,073	-0.12%
2018/07/20	22	65.00	13	62.72	62.40	9	46,066	0.02%
2018/07/19	2	63.95	14	63.97	64.00	-12	45,727	-0.03%
2018/07/18	2	63.60	2	61.30	61.50	0	46,120	0.00%
2018/07/17	5	64.50	7	63.27	62.60	-2	46,538	0.00%
2018/07/16	13	63.82	9	64.21	64.30	4	47,402	0.01%
2018/07/13	1	63.70	43	62.93	62.30	-42	48,285	-0.09%
2018/07/12	22	62.69	9	62.32	62.10	13	47,998	0.03%
2018/07/11	35	61.48	10	61.92	62.00	25	47,915	0.05%
2018/07/10	3	61.30	116.7	61.02	62.40	-113.7	47,730	-0.24%	大賣/鉅額交易
2018/07/09	5	59.22	4	58.45	57.80	1	47,682	0.00%
2018/07/06	165	56.35	55	56.84	58.70	110	47,345	0.23%	大買/鉅額交易
2018/07/05	1	55.30	2	53.35	53.90	-1	46,923	0.00%
2018/07/04	4	55.08	6	55.48	53.00	-2	46,768	0.00%
2018/07/03	2	59.90	2	58.10	58.10	0	46,387	0.00%
2018/07/02	4	61.48	1	60.40	59.10	3	46,387	0.01%
2018/06/29	2	61.15	5	61.54	62.30	-3	46,271	-0.01%
2018/06/28	20	62.70	82	62.09	60.80	-62	46,268	-0.13%
2018/06/27	20	61.10	6	60.90	61.60	14	45,965	0.03%
2018/06/26	67	59.54	23	59.92	60.70	44	45,735	0.10%
2018/06/25	8	59.01	7	59.40	57.60	1	45,247	0.00%
2018/06/22	2	60.15	3	60.03	59.70	-1	45,234	0.00%
2018/06/21	11	62.05	9.3	61.44	62.50	1.7	45,060	0.00%
2018/06/20	53	63.53	7	63.13	60.60	46	44,997	0.10%
2018/06/19	2	65.25	2	65.40	64.50	0	44,847	0.00%
2018/06/15	7	67.63	52	67.27	66.60	-45	44,751	-0.10%
2018/06/14	5	67.08	3	67.97	68.10	2	44,648	0.00%
2018/06/13	17	68.86	27	68.40	67.00	-10	44,859	-0.02%
2018/06/12	29	73.30	18	71.46	70.00	11	44,681	0.02%
2018/06/11	23	66.26	67	67.90	69.70	-44	43,257	-0.10%
2018/06/08	46	63.60	2	63.10	63.40	44	42,538	0.10%
2018/06/07	3	66.37	4	65.28	65.00	-1	42,363	0.00%
2018/06/06	20	65.63	24	65.39	66.00	-4	42,989	-0.01%
2018/06/05	11	65.14	11	64.44	63.70	0	43,474	0.00%
2018/06/04	15	66.91	32	67.42	67.30	-17	42,688	-0.04%
2018/06/01	34	68.41	11	69.90	67.10	23	42,378	0.05%
2018/05/31	23	70.71	32	70.78	69.90	-9	41,822	-0.02%
2018/05/30	9	66.56	4	66.95	67.80	5	40,393	0.01%
2018/05/29	18	66.97	14	68.30	66.40	4	39,562	0.01%
2018/05/28	74	64.79	15	64.57	64.80	59	37,968	0.16%
2018/05/25	19	60.86	17	60.75	60.50	2	36,847	0.01%
2018/05/24	17	59.27	24	58.61	59.30	-7	36,381	-0.02%
2018/05/23	3	58.93	46	58.30	58.90	-43	36,141	-0.12%
2018/05/22	22	60.54	75	61.00	58.50	-53	35,613	-0.15%
2018/05/21	26	62.92	30	63.18	62.60	-4	34,997	-0.01%
2018/05/18	83	62.80	43	61.68	63.20	40	34,507	0.12%
2018/05/17	37	62.62	26	62.55	61.20	11	33,760	0.03%
2018/05/16	20	61.65	26	60.80	62.00	-6	32,460	-0.02%
2018/05/15	8	57.86	10	58.20	57.30	-2	31,009	-0.01%
2018/05/14	95	56.48	87.1	57.16	58.10	7.9	30,392	0.03%
2018/05/11	21	55.17	23	54.82	52.90	-2	29,133	-0.01%
2018/05/10	3	52.13	0	0.00	53.50	3	27,993	0.01%
2018/05/09	15	53.18	11	52.58	52.50	4	27,547	0.01%
2018/05/08	9	53.28	78	52.58	53.80	-69	26,881	-0.26%
2018/05/07	2	48.45	47	49.41	50.00	-45	25,652	-0.18%
2018/05/04	18	48.31	49	48.68	47.25	-31	25,600	-0.12%
2018/05/03	54	49.99	52	49.64	48.75	2	25,913	0.01%
2018/05/02	4	48.09	58	48.64	48.90	-54	25,992	-0.21%
2018/04/30	1	46.70	3	47.50	46.80	-2	26,032	-0.01%
2018/04/27	2	46.88	7	46.63	46.50	-5	27,327	-0.02%
2018/04/26	67	48.18	6	46.33	45.90	61	28,276	0.22%
2018/04/25	50	46.52	32	47.76	47.60	18	28,445	0.06%
2018/04/24	42	48.85	19	48.44	46.25	23	29,126	0.08%
2018/04/23	80	50.27	9	50.19	48.80	71	28,557	0.25%
2018/04/20	54	49.10	39	49.36	48.70	15	28,578	0.05%
2018/04/19	11	47.36	25	47.96	49.10	-14	27,712	-0.05%
2018/04/18	0	0.00	8	44.55	44.65	-8	26,756	-0.03%
2018/04/17	0	0.00	9	45.64	44.05	-9	26,930	-0.03%
2018/04/16	3	45.68	0	0.00	45.50	3	27,170	0.01%
2018/04/13	11	46.17	19	46.87	45.65	-8	27,575	-0.03%
2018/04/12	5	45.32	10	44.60	44.90	-5	27,359	-0.02%
2018/04/11	17	45.38	2	45.55	45.05	15	28,225	0.05%
2018/04/10	13	45.02	2	44.95	44.60	11	28,851	0.04%
2018/04/09	2	44.40	1	44.65	43.80	1	29,531	0.00%
2018/04/03	5	43.50	31	43.73	44.25	-26	29,498	-0.09%
2018/04/02	26	43.37	1	43.10	43.05	25	29,804	0.08%
2018/03/31	10	43.78	2	43.80	44.00	8	29,953	0.03%
2018/03/30	1	46.10	1	45.90	44.70	0	30,304	0.00%
2018/03/29	9	46.08	10	46.63	45.50	-1	30,876	0.00%
2018/03/28	10	46.34	7	45.93	45.80	3	30,715	0.01%
2018/03/27	68	46.64	71	46.52	47.15	-3	30,879	-0.01%
2018/03/26	6	45.25	8	45.58	45.75	-2	31,408	-0.01%
2018/03/23	1	44.90	0	0.00	45.00	1	31,596	0.00%
2018/03/22	6	47.83	16	48.46	47.05	-10	31,550	-0.03%
2018/03/21	5	47.80	15	47.37	47.00	-10	31,458	-0.03%
2018/03/20	62	47.00	1	47.40	47.25	61	31,677	0.19%
2018/03/19	19	48.26	86	47.93	47.65	-67	31,851	-0.21%
2018/03/16	19	48.37	21	48.55	47.20	-2	31,592	-0.01%
2018/03/15	3	46.75	2	46.15	47.00	1	31,638	0.00%
2018/03/14	7	47.49	106	47.53	46.90	-99	31,960	-0.31%	大賣/
2018/03/13	5	47.70	7	48.32	48.55	-2	32,804	-0.01%
2018/03/12	61	48.31	16	47.73	47.75	45	33,151	0.14%
2018/03/09	69	45.88	44	45.94	47.50	25	33,111	0.08%
2018/03/08	1	43.00	1	43.10	43.20	0	33,139	0.00%
2018/03/07	3	42.43	2	42.70	42.70	1	33,542	0.00%
2018/03/06	3	42.30	5	42.32	42.40	-2	33,993	-0.01%
2018/03/05	3	41.85	11	41.89	41.40	-8	34,392	-0.02%
2018/03/02	3	44.13	1	44.20	44.10	2	34,552	0.01%
2018/02/27	0	0.00	4	45.93	45.30	-4	35,753	-0.01%
2018/02/26	65	46.02	60	45.87	45.50	5	36,140	0.01%
2018/02/23	4	44.80	3	44.98	44.50	1	36,662	0.00%
2018/02/22	4	44.26	1	44.60	44.15	3	38,036	0.01%
2018/02/21	5	44.71	19	44.81	45.00	-14	39,623	-0.04%
2018/02/12	4	43.46	1	44.00	43.00	3	39,949	0.01%
2018/02/09	7	41.95	2	42.28	42.90	5	40,294	0.01%
2018/02/08	9	44.21	4	43.50	43.50	5	40,591	0.01%
2018/02/07	13	45.53	20	45.27	45.10	-7	40,855	-0.02%
2018/02/06	10	43.07	4	44.09	42.50	6	41,706	0.01%
2018/02/05	8	45.11	5	45.74	47.20	3	43,336	0.01%
2018/02/02	7	47.26	20	47.00	47.20	-13	44,680	-0.03%
2018/02/01	5	48.90	2	48.80	48.00	3	46,364	0.01%
2018/01/31	8	47.13	5	47.04	48.00	3	47,867	0.01%
2018/01/30	14	49.18	3	48.70	48.60	11	48,603	0.02%
2018/01/29	3	49.42	7	49.78	49.85	-4	48,644	-0.01%
2018/01/26	32	50.11	17	50.33	49.00	15	48,988	0.03%
2018/01/25	51	50.59	131	50.80	49.50	-80	48,892	-0.16%	大賣/
2018/01/24	43	52.39	40	52.54	52.30	3	48,813	0.01%
2018/01/23	39	53.94	30	53.55	52.40	9	49,067	0.02%
2018/01/22	15	50.53	110	51.62	53.60	-95	48,434	-0.20%	大賣/
2018/01/19	148	48.53	6	48.53	48.75	142	49,111	0.29%	大買/鉅額交易
2018/01/18	15	48.85	14	48.74	47.90	1	49,222	0.00%
2018/01/17	5	47.04	3	47.00	46.90	2	49,485	0.00%
2018/01/16	14	47.94	6	47.50	47.05	8	50,360	0.02%
2018/01/15	6	46.23	4.2	46.70	47.00	1.8	51,050	0.00%
2018/01/12	10	46.76	9	46.55	45.90	1	51,888	0.00%
2018/01/11	9	45.94	6	46.09	46.20	3	52,157	0.01%
2018/01/10	5	46.28	2	46.73	45.85	3	52,303	0.01%
2018/01/09	15	46.49	8	46.75	47.25	7	52,530	0.01%
2018/01/08	3	46.20	8	46.33	45.05	-5	52,941	-0.01%
2018/01/05	11	47.57	7	47.44	47.15	4	53,817	0.01%
2018/01/04	24	45.03	26	45.69	46.50	-2	54,411	0.00%
2018/01/03	18	43.65	13	44.47	43.95	5	53,809	0.01%
2018/01/02	3	42.35	0	0.00	42.35	3	53,322	0.01%