合晶 (6182)-華南永昌-東昇券商分點個股進出

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
39.10
漲跌
▼0.50
漲幅
-1.26%
成交量
3,691張
產業
上櫃半導體類股
1519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

合晶 (6182)籌碼相關－華南永昌-東昇券商分點個股進出

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

華南永昌-東昇券商分點個股進出
華南永昌-東昇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
2024/05/30	1	39.80	4	39.75	39.60	-3	3,058	-0.10%
2024/05/29	7	40.11	1	40.05	39.85	6	3,061	0.20%
2024/05/28	1	40.50	0	0.00	40.35	1	3,044	0.03%
2024/05/24	3	40.02	1	40.20	40.20	2	3,012	0.07%
2024/05/23	0	0.00	2	40.40	39.90	-2	3,033	-0.07%
2024/05/22	5	40.30	2	40.35	40.40	3	3,022	0.10%
2024/05/21	1	39.75	0	0.00	39.80	1	2,998	0.03%
2024/05/17	0	0.00	10	39.95	40.35	-10	2,984	-0.34%
2024/05/14	4	39.75	20	39.80	39.65	-16	2,977	-0.54%
2024/05/13	7	39.79	0	0.00	40.05	7	2,976	0.24%
2024/05/10	20	39.85	17	39.79	39.95	3	2,954	0.10%
2024/05/09	0	0.00	1	39.35	39.30	-1	2,923	-0.03%
2024/05/08	11	38.64	0	0.00	38.80	11	2,934	0.38%
2024/05/07	1.1	38.90	0	0.00	39.20	1.1	2,925	0.04%
2024/04/29	0	0.00	8	39.37	39.50	-8	2,941	-0.27%
2024/04/26	3.1	39.16	0	0.00	39.20	3.1	2,937	0.11%
2024/04/25	0	0.00	3	39.20	39.20	-3	2,940	-0.10%
2024/04/19	5	38.85	1	39.05	38.85	4	3,009	0.13%
2024/04/18	5	40.00	1	39.70	39.70	4	2,977	0.13%
2024/04/17	4	39.83	5	40.10	39.75	-1	2,966	-0.03%
2024/04/15	0	0.00	4	39.93	40.10	-4	2,945	-0.14%
2024/04/12	0	0.00	1	39.70	39.45	-1	2,947	-0.03%
2024/04/11	0	0.00	2	39.70	39.55	-2	2,967	-0.07%
2024/04/03	2	39.65	0	0.00	39.95	2	3,069	0.07%
2024/04/02	4.1	40.00	2	40.15	40.15	2.1	3,112	0.07%
2024/03/29	0.2	38.95	1	38.95	39.00	-0.8	3,209	-0.02%
2024/03/28	1.4	39.07	0	0.00	38.80	1.4	3,278	0.04%
2024/03/25	1.4	39.60	0	0.00	39.10	1.4	3,432	0.04%
2024/03/22	5.2	39.70	0	0.00	39.70	5.2	3,537	0.15%
2024/03/21	2	40.13	10	40.20	40.00	-8	3,678	-0.22%
2024/03/20	4	40.29	5	40.50	40.15	-1	3,999	-0.03%
2024/03/19	7	39.97	1	39.60	39.60	6	4,036	0.15%
2024/03/18	6	38.97	0	0.00	38.80	6	4,353	0.14%
2024/03/15	0.1	39.95	3	39.80	39.70	-2.9	4,579	-0.06%
2024/03/14	2.1	40.19	1	40.20	40.20	1.1	4,547	0.02%
2024/03/13	4	41.29	0	0.00	40.70	4	4,537	0.09%
2024/03/12	5	41.27	0	0.00	41.20	5	4,493	0.11%
2024/03/11	5	41.91	0	0.00	41.60	5	4,453	0.11%
2024/03/08	39	42.26	51	42.22	42.35	-12	4,322	-0.28%
2024/03/06	0.3	40.02	0	0.00	39.85	0.3	3,958	0.01%
2024/03/04	0	0.00	5	40.10	40.10	-5	3,992	-0.13%
2024/03/01	2	40.00	0	0.00	39.90	2	4,022	0.05%
2024/02/29	8.2	39.87	0	0.00	39.80	8.2	4,017	0.20%
2024/02/26	3.2	40.59	7	40.81	40.40	-3.8	3,992	-0.10%
2024/02/23	0	0.00	1	41.45	41.00	-1	3,963	-0.03%
2024/02/22	3	41.38	0	0.00	41.20	3	3,963	0.08%
2024/02/20	3.1	41.57	0	0.00	41.30	3.1	3,960	0.08%
2024/02/16	3.1	41.28	0	0.00	41.40	3.1	3,966	0.08%
2024/02/05	9.1	40.66	0	0.00	40.70	9.1	3,961	0.23%
2024/02/02	0.1	40.95	0	0.00	41.00	0.1	3,969	0.00%
2024/02/01	2.3	40.89	1	40.75	41.00	1.3	4,014	0.03%
2024/01/26	0.2	41.50	2	41.38	41.35	-1.9	4,131	-0.04%
2024/01/25	3.1	41.83	0	0.00	41.50	3.1	4,137	0.07%
2024/01/24	2	42.40	0	0.00	42.35	2	4,158	0.05%
2024/01/22	0.1	42.50	0	0.00	42.55	0.1	4,248	0.00%
2024/01/18	0.1	41.75	0	0.00	41.60	0.1	4,334	0.00%
2024/01/17	3.1	42.45	0	0.00	42.20	3.1	4,333	0.07%
2024/01/16	1	42.80	0	0.00	43.35	1	4,309	0.02%
2024/01/11	0	0.00	0.2	43.05	42.80	-0.2	4,325	0.00%
2024/01/10	2.1	42.62	1	42.35	42.35	1.1	4,351	0.02%
2024/01/09	1	43.20	7	42.86	43.05	-6	4,338	-0.14%
2024/01/08	7	43.53	0	0.00	43.55	7	4,326	0.16%
2024/01/03	1.1	43.05	0	0.00	43.20	1.1	4,318	0.02%
2023/12/29	6.1	43.30	0	0.00	43.30	6.1	4,298	0.14%
2023/12/28	0	0.00	1	43.80	43.55	-1	4,277	-0.02%
2023/12/27	7.1	43.74	0	0.00	43.95	7.1	4,250	0.17%
2023/12/26	1	43.80	0	0.00	44.15	1	4,172	0.02%
2023/12/25	0.1	43.70	2	43.65	43.75	-2	4,130	-0.05%
2023/12/22	4	44.08	0	0.00	44.10	4	4,096	0.10%
2023/12/21	0	0.00	3	44.15	44.05	-3	4,051	-0.07%
2023/12/20	5.1	45.00	2	44.90	44.65	3.1	3,989	0.08%
2023/12/19	4	45.20	3	45.20	45.00	1	3,943	0.03%
2023/12/18	3	47.00	11	47.68	46.05	-8	3,839	-0.21%
2023/12/15	2	48.55	2.1	48.40	48.05	-0.1	3,768	0.00%
2023/12/14	0	0.00	0.2	47.35	47.40	-0.2	3,495	-0.01%
2023/12/13	12	48.15	3	47.78	46.45	9	3,474	0.26%
2023/12/12	3	46.98	7	46.14	47.60	-4	3,179	-0.13%
2023/12/11	0.1	44.40	0	0.00	44.20	0.1	2,933	0.00%
2023/12/08	0	0.00	3	44.55	44.50	-3	2,993	-0.10%
2023/12/05	0.1	44.70	0	0.00	44.45	0.1	3,194	0.00%
2023/11/29	0.1	45.05	0	0.00	45.20	0.1	3,346	0.00%
2023/11/28	0	0.00	11	44.83	44.85	-11	3,332	-0.33%
2023/11/24	0	0.00	1	44.20	43.85	-1	3,305	-0.03%
2023/11/22	0	43.80	0	0.00	43.70	0	3,317	0.00%
2023/11/20	0	0.00	1	44.00	44.05	-1	3,340	-0.03%
2023/11/17	0	0.00	10	43.80	43.80	-10	3,358	-0.30%
2023/11/15	4	43.08	0	0.00	43.00	4	3,371	0.12%
2023/11/09	7	42.40	1	42.80	42.40	6	3,456	0.17%
2023/11/07	7.1	43.02	0	0.00	43.00	7.1	3,444	0.20%
2023/11/06	6.1	43.50	30	43.69	43.50	-24	3,448	-0.69%
2023/11/03	10	44.98	1	45.10	44.85	9	3,442	0.26%
2023/10/31	6	43.76	5	44.25	43.60	1	3,473	0.03%
2023/10/26	0	0.00	1	45.30	45.45	-1	3,495	-0.03%
2023/10/24	1	46.05	1	46.35	46.70	0	3,475	0.00%
2023/10/20	0	0.00	5	45.78	46.00	-5	3,539	-0.14%
2023/10/16	0	0.00	1	46.00	46.35	-1	3,738	-0.03%
2023/10/13	0	0.00	1	46.50	46.50	-1	3,861	-0.03%
2023/10/11	0	0.00	10	45.10	45.05	-10	4,050	-0.25%
2023/10/06	0	0.00	1	46.05	45.95	-1	4,134	-0.02%
2023/10/05	2	45.40	6	45.55	46.00	-4	4,280	-0.09%
2023/10/04	1	44.70	0	0.00	44.95	1	4,411	0.02%
2023/10/03	8	44.96	0	0.00	45.00	8	4,457	0.18%
2023/10/02	6	44.63	0	0.00	45.00	6	4,520	0.13%
2023/09/25	1	44.75	0	0.00	44.95	1	4,702	0.02%
2023/09/21	0	0.00	91	45.05	44.85	-91	4,742	-1.92%
2023/09/20	6	45.09	93	45.01	44.90	-87	4,817	-1.81%
2023/09/19	3	46.25	1	46.15	45.70	2	4,900	0.04%
2023/09/18	103	47.16	4	47.06	46.70	99	4,853	2.04%	大買/
2023/09/15	105	46.54	105	46.75	46.50	0	4,802	0.00%	大買/大賣/
2023/09/14	40	46.20	4	46.15	46.00	36	4,750	0.76%
2023/09/13	62	45.97	6	46.03	45.90	56	4,749	1.18%
2023/09/12	2	45.90	5	45.91	45.65	-3	4,776	-0.06%
2023/09/08	3	44.87	5	45.01	44.85	-2	5,009	-0.04%
2023/09/07	1	44.85	3	44.80	44.85	-2	4,970	-0.04%
2023/09/06	0	0.00	7	44.33	44.30	-7	4,892	-0.14%
2023/09/04	1	42.80	2	43.30	43.20	-1	4,859	-0.02%
2023/09/01	2	43.00	0	0.00	43.10	2	4,864	0.04%
2023/08/31	0	0.00	6	42.86	42.60	-6	4,871	-0.12%
2023/08/30	5	42.55	2	42.45	42.45	3	4,885	0.06%
2023/08/28	5	42.29	0	0.00	42.00	5	4,910	0.10%
2023/08/25	2	41.75	3	41.90	42.15	-1	4,910	-0.02%
2023/08/23	0	0.00	1	41.95	42.00	-1	4,928	-0.02%
2023/08/22	0	0.00	1	41.90	41.65	-1	4,921	-0.02%
2023/08/18	0	0.00	1	41.35	41.25	-1	4,893	-0.02%
2023/08/16	1	38.90	0	0.00	39.90	1	4,857	0.02%
2023/08/14	0.2	39.00	0	0.00	39.25	0.2	4,827	0.00%
2023/08/11	5	39.95	0	0.00	39.95	5	4,795	0.10%
2023/08/09	1	41.20	0	0.00	40.45	1	4,724	0.02%
2023/08/08	0	0.00	2	42.25	41.50	-2	4,637	-0.04%
2023/08/04	5	42.80	0	0.00	42.70	5	4,583	0.11%
2023/08/02	3	42.52	3	42.25	42.45	0	4,603	0.00%
2023/08/01	3	43.00	0	0.00	43.05	3	4,540	0.07%
2023/07/31	2	42.88	0	0.00	42.50	2	4,534	0.04%
2023/07/28	1	43.80	0	0.00	43.50	1	4,463	0.02%
2023/07/26	0	0.00	1	42.90	42.75	-1	4,454	-0.02%
2023/07/25	2	43.63	1	43.65	43.55	1	4,430	0.02%
2023/07/24	2	43.00	4	44.40	43.05	-2	4,423	-0.05%
2023/07/21	3	44.62	0	0.00	44.40	3	4,421	0.07%
2023/07/20	1	45.80	0	0.00	45.60	1	4,426	0.02%
2023/07/19	4	46.13	0	0.00	45.60	4	4,456	0.09%
2023/07/18	0	0.00	3	48.30	48.60	-3	4,399	-0.07%
2023/07/17	1	48.65	2	48.80	48.90	-1	4,293	-0.02%
2023/07/14	3	47.82	2	47.45	48.45	1	4,239	0.02%
2023/07/13	1	48.05	6	48.05	47.35	-5	4,166	-0.12%
2023/07/12	1	47.25	3	48.30	48.10	-2	4,123	-0.05%
2023/07/11	6	47.64	4	47.71	47.80	2	4,014	0.05%
2023/07/10	1	47.35	22	47.21	47.30	-21	3,981	-0.53%
2023/07/07	21	46.45	2	46.45	46.70	19	3,963	0.48%
2023/07/06	5	47.69	14	47.75	47.75	-9	3,922	-0.23%
2023/07/04	12	46.75	0	0.00	46.75	12	3,838	0.31%
2023/07/03	4	47.71	6	47.72	47.30	-2	3,841	-0.05%
2023/06/30	0	0.00	2	47.15	47.30	-2	3,822	-0.05%
2023/06/28	0	0.00	2	47.20	47.20	-2	3,834	-0.05%
2023/06/27	2	46.90	4	46.70	46.60	-2	3,836	-0.05%
2023/06/26	1	45.90	1	46.35	46.15	0	3,751	0.00%
2023/06/20	1	45.80	0	0.00	45.95	1	3,980	0.03%
2023/06/19	3.4	46.37	14	46.25	46.25	-10.6	4,117	-0.26%
2023/06/16	2	46.00	0	0.00	46.65	2	4,269	0.05%
2023/06/15	2	46.05	28	46.44	46.40	-26	4,270	-0.61%
2023/06/14	5	46.14	43.1	45.85	46.30	-38.1	4,244	-0.90%
2023/06/13	0	0.00	3.1	44.50	44.50	-3.1	4,099	-0.07%
2023/06/12	1	43.90	0	0.00	43.85	1	4,195	0.02%
2023/06/09	8	44.04	2	43.98	43.90	6	4,224	0.14%
2023/06/08	19.4	44.52	1	44.05	44.05	18.4	4,254	0.43%
2023/06/07	11	44.90	0	0.00	45.20	11	4,335	0.25%
2023/06/06	5	45.15	0	0.00	45.20	5	4,371	0.11%
2023/06/05	0	0.00	2	45.35	45.40	-2	4,430	-0.05%
2023/06/02	3	45.03	2	45.20	44.75	1	4,433	0.02%
2023/05/31	0	0.00	1	45.00	44.95	-1	4,466	-0.02%
2023/05/30	0	0.00	4	44.60	44.95	-4	4,461	-0.09%
2023/05/29	2	44.63	4	44.81	44.80	-2	4,461	-0.04%
2023/05/26	2	44.45	0	0.00	44.05	2	4,455	0.04%
2023/05/25	0	0.00	4	44.01	44.05	-4	4,447	-0.09%
2023/05/24	12	43.90	1	43.90	44.00	11	4,492	0.24%
2023/05/22	2	43.75	5	43.70	43.70	-3	4,504	-0.07%
2023/05/18	0	0.00	2	43.50	43.50	-2	4,597	-0.04%
2023/05/11	0	0.00	3	42.15	42.05	-3	4,834	-0.06%
2023/05/10	1	42.30	0	0.00	42.60	1	4,903	0.02%
2023/05/08	1	44.20	1	43.90	43.80	0	4,988	0.00%
2023/05/03	3	44.05	0	0.00	44.10	3	5,198	0.06%
2023/05/02	0	0.00	2	44.05	44.00	-2	5,268	-0.04%
2023/04/28	5	43.60	0	0.00	43.20	5	5,378	0.09%
2023/04/27	3	42.90	1	43.10	43.20	2	5,360	0.04%
2023/04/26	1.1	42.41	0	0.00	42.50	1.1	5,334	0.02%
2023/04/25	0.1	43.50	0	0.00	42.55	0.1	5,320	0.00%
2023/04/24	0	0.00	1	43.60	43.55	-1	5,314	-0.02%
2023/04/21	1	45.35	3	44.10	44.10	-2	5,301	-0.04%
2023/04/20	1	45.40	1	45.45	45.15	0	5,273	0.00%
2023/04/19	1.2	45.29	0	0.00	45.25	1.2	5,337	0.02%
2023/04/18	9	46.33	0	0.00	46.15	9	5,261	0.17%
2023/04/17	5	46.27	0	0.00	46.15	5	5,238	0.10%
2023/04/14	3	46.72	3	46.70	46.70	0	5,182	0.00%
2023/04/13	6.1	47.75	0	0.00	46.85	6.1	5,147	0.12%
2023/04/12	2	48.03	1	48.40	48.35	1	5,035	0.02%
2023/04/11	4.1	48.62	1	48.65	48.30	3.1	4,993	0.06%
2023/04/10	6	48.59	2	48.38	48.65	4	4,980	0.08%
2023/04/07	1	47.85	1	48.15	47.90	0	4,918	0.00%
2023/04/06	6	48.01	0	0.00	47.60	6	4,906	0.12%
2023/03/31	3.1	48.73	5	48.83	48.50	-1.9	4,867	-0.04%
2023/03/30	4	48.64	2	48.70	48.65	2	4,837	0.04%
2023/03/27	0	49.20	2	48.65	48.90	-2	4,706	-0.04%
2023/03/24	3	49.40	3	49.35	49.35	0	4,633	0.00%
2023/03/23	6	49.28	4	49.34	49.55	2	4,531	0.04%
2023/03/22	1	48.10	2	48.50	48.90	-1	4,355	-0.02%
2023/03/21	2	48.00	18	48.09	47.70	-16	4,191	-0.38%
2023/03/20	2	46.43	15	47.20	47.20	-13	4,007	-0.32%
2023/03/17	4	46.74	5	46.83	46.20	-1	3,945	-0.03%
2023/03/16	5	46.29	2	46.68	46.45	3	3,860	0.08%
2023/03/15	4	46.26	2.1	46.06	45.95	1.9	3,782	0.05%
2023/03/13	0	0.00	1	44.55	44.75	-1	3,733	-0.03%
2023/03/10	2	46.40	2	45.40	45.40	0	3,731	0.00%
2023/03/09	6	46.90	0	0.00	46.20	6	3,782	0.16%
2023/03/08	3	46.28	18	46.76	46.90	-15	3,772	-0.40%
2023/03/07	3	46.12	13	46.24	46.10	-10	3,742	-0.27%
2023/03/06	4	46.03	1	46.05	46.05	3	3,738	0.08%
2023/03/03	0	0.00	5	45.00	45.00	-5	3,738	-0.13%
2023/03/02	0	0.00	9	44.80	44.75	-9	3,832	-0.23%
2023/03/01	2	44.55	2	45.10	45.10	0	3,897	0.00%
2023/02/24	10	45.10	29	45.25	44.90	-19	3,889	-0.49%
2023/02/23	2	45.30	0	0.00	45.35	2	3,899	0.05%
2023/02/22	12	44.87	0	0.00	45.15	12	3,948	0.30%
2023/02/21	3	46.07	5	45.90	45.85	-2	3,949	-0.05%
2023/02/20	1	46.25	10	46.30	46.35	-9	4,028	-0.22%
2023/02/17	1	46.10	10	46.20	46.25	-9	4,126	-0.22%
2023/02/16	12	45.31	1	46.00	46.45	11	4,165	0.26%
2023/02/15	5	44.70	18	44.85	45.05	-13	4,284	-0.30%
2023/02/14	0	0.00	0.1	45.05	45.05	-0.1	4,354	0.00%
2023/02/13	0	0.00	2	45.20	45.15	-2	4,433	-0.05%
2023/02/10	5	46.20	4	45.90	45.70	1	4,528	0.02%
2023/02/09	2	46.65	11	46.45	46.65	-9	4,594	-0.20%
2023/02/08	3	46.45	0	0.00	46.15	3	4,578	0.07%
2023/02/07	0	0.00	3	45.35	46.20	-3	4,562	-0.07%
2023/02/06	0	0.00	16	44.71	44.70	-16	4,616	-0.35%
2023/02/03	1	45.50	3	45.75	45.55	-2	4,610	-0.04%
2023/02/02	4	46.06	12	46.09	46.10	-8	4,610	-0.17%
2023/02/01	0	0.00	16	45.56	45.50	-16	4,585	-0.35%
2023/01/31	11	44.75	2	44.75	44.85	9	4,618	0.19%
2023/01/30	71	44.35	1.5	44.05	44.50	69.5	4,570	1.52%
2023/01/16	0	0.00	2	42.15	42.20	-2	4,562	-0.04%
2023/01/13	10	42.70	5	41.80	41.80	5	4,593	0.11%
2023/01/12	3	42.72	0	0.00	42.55	3	4,600	0.07%
2023/01/11	1	43.40	0	0.00	43.40	1	4,613	0.02%
2023/01/09	3	44.00	1	43.85	44.25	2	4,683	0.04%
2023/01/06	0	0.00	1	42.40	42.50	-1	4,652	-0.02%
2023/01/05	0	0.00	1	42.30	41.65	-1	4,758	-0.02%
2023/01/03	4	41.40	6	40.66	41.45	-2	4,896	-0.04%
2022/12/28	1	40.90	0	0.00	40.75	1	5,203	0.02%
2022/12/26	0	0.00	1	42.25	41.80	-1	5,361	-0.02%
2022/12/21	1	41.85	0	0.00	41.65	1	5,752	0.02%
2022/12/16	0.1	43.90	1	43.80	43.65	-0.9	6,368	-0.01%
2022/12/15	3	44.60	17	44.60	44.60	-14	6,395	-0.22%
2022/12/09	12	45.08	4	44.51	44.25	8	6,550	0.12%
2022/12/08	10	44.60	2	44.90	44.85	8	6,563	0.12%
2022/12/07	0	0.00	1	44.90	44.75	-1	6,595	-0.02%
2022/12/06	3	46.00	2	46.60	46.00	1	6,609	0.02%
2022/12/05	2	47.90	5	47.60	47.70	-3	6,613	-0.05%
2022/12/02	3	47.75	5	47.60	47.60	-2	6,622	-0.03%
2022/12/01	4	47.60	0	0.00	47.70	4	6,644	0.06%
2022/11/30	2	45.85	3	45.95	45.95	-1	6,594	-0.02%
2022/11/29	3	44.78	5	45.02	45.20	-2	6,728	-0.03%
2022/11/28	4	46.01	4	45.83	45.55	0	6,740	0.00%
2022/11/24	4	46.44	10	46.35	46.50	-6	6,820	-0.09%
2022/11/23	22	46.04	0	0.00	45.20	22	6,795	0.32%
2022/11/22	0	45.40	0	0.00	45.65	0	6,842	0.00%
2022/11/18	2	45.65	11	45.90	45.65	-9	7,432	-0.12%
2022/11/17	10	46.10	2	45.65	46.20	8	7,423	0.11%
2022/11/16	2	46.00	3	45.70	46.10	-1	7,464	-0.01%
2022/11/15	2	45.83	9.1	45.77	46.00	-7.1	7,430	-0.10%
2022/11/14	20	45.45	20	44.80	45.00	0	7,468	0.00%
2022/11/11	25	45.04	1	45.20	44.75	24	7,530	0.32%
2022/11/10	0	0.00	5	43.60	43.80	-5	7,430	-0.07%
2022/11/09	0	0.00	6	42.93	43.00	-6	7,527	-0.08%
2022/11/08	7	42.47	2	42.70	42.25	5	7,570	0.07%
2022/11/07	2	41.70	0	0.00	42.35	2	7,805	0.03%
2022/11/04	1	41.35	11	41.70	42.20	-10	8,032	-0.12%
2022/11/03	6	41.26	17	40.46	41.40	-11	8,027	-0.14%
2022/11/02	7	40.66	6	40.73	41.00	1	8,098	0.01%
2022/10/31	4	39.75	10	39.90	39.90	-6	8,129	-0.07%
2022/10/28	0	0.00	1	39.15	39.05	-1	8,131	-0.01%
2022/10/27	0	0.00	6	39.30	39.95	-6	8,121	-0.07%
2022/10/24	2	38.90	2	39.83	38.95	0	8,111	0.00%
2022/10/20	2	38.68	1	39.40	38.70	1	8,089	0.01%
2022/10/19	2	39.50	1	39.70	39.00	1	8,105	0.01%
2022/10/18	1	39.40	0	0.00	39.55	1	8,090	0.01%
2022/10/17	0	0.00	1	37.85	39.80	-1	8,162	-0.01%
2022/10/14	2	38.58	1	38.00	38.95	1	8,231	0.01%
2022/10/13	4.1	38.04	0	0.00	36.40	4.1	8,282	0.05%
2022/10/12	1	38.30	2	38.68	38.70	-1	8,242	-0.01%
2022/10/11	1	38.50	2	38.50	38.40	-1	8,291	-0.01%
2022/10/07	1	40.45	0	0.00	40.60	1	8,336	0.01%
2022/10/06	4	41.10	0	0.00	41.10	4	8,352	0.05%
2022/10/05	2	41.35	151	41.11	40.80	-149	8,345	-1.79%	大賣/鉅額交易
2022/10/04	0	0.00	3	39.90	39.90	-3	8,311	-0.04%
2022/10/03	1	38.30	0	0.00	38.60	1	8,391	0.01%
2022/09/30	0	0.00	8	37.94	39.45	-8	8,407	-0.10%
2022/09/29	3	38.75	0	0.00	38.30	3	8,428	0.04%
2022/09/28	13.1	38.17	10	38.37	37.90	3.1	8,439	0.04%
2022/09/27	3.2	39.77	4	39.06	40.30	-0.8	8,331	-0.01%
2022/09/26	2.2	40.72	0	0.00	40.15	2.2	8,083	0.03%
2022/09/23	0	0.00	1	44.50	44.60	-1	7,976	-0.01%
2022/09/22	0	0.00	4	45.00	45.80	-4	7,992	-0.05%
2022/09/21	1	46.00	0	0.00	45.35	1	7,978	0.01%
2022/09/20	0	0.00	4	47.10	46.60	-4	7,971	-0.05%
2022/09/19	6	47.23	0	0.00	46.80	6	8,015	0.07%
2022/09/16	2	48.33	2	47.50	47.25	0	8,045	0.00%
2022/09/15	5	49.02	1	48.50	48.25	4	8,114	0.05%
2022/09/14	0	0.00	2	48.00	48.80	-2	8,186	-0.02%
2022/09/13	0	0.00	6	49.25	48.90	-6	8,228	-0.07%
2022/09/12	2	49.60	1	49.00	49.30	1	8,309	0.01%
2022/09/08	1	47.50	0	0.00	48.00	1	8,404	0.01%
2022/09/06	2	48.30	0	0.00	47.30	2	8,494	0.02%
2022/09/05	14	49.29	2	49.08	48.50	12	8,483	0.14%
2022/09/02	2.4	51.54	5	51.44	51.00	-2.6	8,479	-0.03%
2022/09/01	3	51.10	1	51.50	51.10	2	8,484	0.02%
2022/08/31	0	0.00	1	51.50	52.20	-1	8,464	-0.01%
2022/08/30	0	0.00	3	51.50	52.00	-3	8,477	-0.04%
2022/08/29	4	50.88	0	0.00	50.70	4	8,441	0.05%
2022/08/26	20	53.80	14	53.39	52.70	6	8,393	0.07%
2022/08/25	4.1	52.20	31.2	52.78	53.60	-27.1	8,176	-0.33%
2022/08/24	1	51.00	6	50.90	50.30	-5	7,970	-0.06%
2022/08/23	1	49.95	1	50.50	50.70	0	8,204	0.00%
2022/08/22	5	51.04	10	51.08	50.80	-5	8,484	-0.06%
2022/08/19	3	52.00	1	52.10	51.60	2	8,626	0.02%
2022/08/18	1	50.50	2	50.65	51.50	-1	8,886	-0.01%
2022/08/17	4	50.85	4	51.13	50.90	0	8,984	0.00%
2022/08/16	3	50.93	3	51.00	51.00	0	9,064	0.00%
2022/08/15	24	50.07	10	50.32	50.20	14	8,954	0.16%
2022/08/12	12	50.29	7	50.42	50.30	5	8,964	0.06%
2022/08/11	9	48.87	13	49.24	49.60	-4	8,792	-0.05%
2022/08/10	153	47.37	9.4	47.27	47.60	143.6	8,698	1.65%	大買/鉅額交易
2022/08/09	5	47.18	1	47.15	47.10	4	8,845	0.05%
2022/08/08	4.1	45.76	0	0.00	45.95	4.1	9,344	0.04%
2022/08/05	13	45.93	9	46.13	46.50	4	9,800	0.04%
2022/08/04	1.1	44.72	1	44.25	45.30	0.1	9,801	0.00%
2022/08/03	0.1	45.20	0	0.00	45.10	0.1	9,954	0.00%
2022/08/02	2.1	45.64	2	45.25	45.45	0.1	10,187	0.00%
2022/08/01	3	47.30	1	47.25	47.15	2	10,426	0.02%
2022/07/29	3	47.90	3	47.73	47.75	0	10,543	0.00%
2022/07/28	0	0.00	2	47.35	47.00	-2	10,780	-0.02%
2022/07/27	5	46.03	3	45.85	47.15	2	10,957	0.02%
2022/07/26	0.1	46.28	0	0.00	45.90	0.1	10,981	0.00%
2022/07/25	3	47.45	3	47.65	47.55	0	11,009	0.00%
2022/07/22	4.1	48.49	3	48.03	48.10	1	11,136	0.01%
2022/07/21	11	48.21	10.2	48.50	48.95	0.8	11,207	0.01%
2022/07/19	3.1	46.45	3	46.52	46.55	0.1	11,345	0.00%
2022/07/18	2	47.95	4	48.13	48.20	-2	11,402	-0.02%
2022/07/15	4.1	47.30	6	46.78	47.55	-2	11,364	-0.02%
2022/07/14	2	45.80	9	44.75	46.15	-7	11,335	-0.06%
2022/07/13	7	45.24	8	44.88	44.80	-1	11,443	-0.01%
2022/07/12	8	44.71	7	44.29	44.00	1	11,600	0.01%
2022/07/11	2	47.48	2	47.78	47.30	0	11,749	0.00%
2022/07/08	17.1	46.13	5	46.33	46.40	12.1	11,789	0.10%
2022/07/07	1	44.85	1	44.30	44.90	0	11,800	0.00%
2022/07/06	5.1	44.06	0	0.00	43.30	5.1	12,100	0.04%
2022/07/05	4	45.70	1	45.80	46.00	3	12,371	0.02%
2022/07/04	1	45.30	1	44.55	44.55	0	12,364	0.00%
2022/07/01	2	46.98	0	0.00	45.05	2	12,365	0.02%
2022/06/30	5	48.47	3	48.55	48.05	2	12,273	0.02%
2022/06/28	5	51.84	7	50.87	51.00	-2	12,440	-0.02%
2022/06/27	2	52.20	0	0.00	52.40	2	12,592	0.02%
2022/06/24	0	0.00	8	50.49	50.50	-8	12,776	-0.06%
2022/06/23	0	0.00	1	50.90	49.95	-1	13,229	-0.01%
2022/06/22	1	51.70	1	50.40	50.20	0	14,000	0.00%
2022/06/21	4	51.15	4	52.25	52.40	0	14,530	0.00%
2022/06/20	3	50.77	3	51.10	50.20	0	14,839	0.00%
2022/06/17	2	53.15	6	52.65	52.60	-4	14,885	-0.03%
2022/06/16	2	57.45	1	56.10	54.60	1	14,888	0.01%
2022/06/15	2	57.55	1	57.40	57.00	1	14,993	0.01%
2022/06/14	3.3	57.51	2	57.35	58.40	1.3	15,309	0.01%
2022/06/13	3	57.87	8	58.19	57.70	-5	15,378	-0.03%
2022/06/10	2.2	60.37	1	60.50	60.50	1.2	15,371	0.01%
2022/06/09	6	61.37	2	61.35	61.00	4	15,626	0.03%
2022/06/08	4	61.60	2	61.30	60.80	2	15,664	0.01%
2022/06/07	5	61.06	10	61.04	61.30	-5	15,905	-0.03%
2022/06/06	5	61.44	15	61.10	61.00	-10	16,035	-0.06%
2022/06/02	11	61.97	2	62.00	61.60	9	16,288	0.06%
2022/06/01	9	61.70	14	61.79	61.60	-5	16,483	-0.03%
2022/05/31	16	62.43	7	62.57	62.30	9	16,488	0.05%
2022/05/30	5	62.48	34.5	62.31	62.00	-29.5	16,441	-0.18%
2022/05/27	8	60.78	4	60.80	60.70	4	16,268	0.02%
2022/05/26	18	60.56	42	60.71	60.00	-24	16,175	-0.15%
2022/05/25	9	59.32	18	59.53	59.80	-9	15,883	-0.06%
2022/05/24	4.2	59.02	8	59.29	57.50	-3.8	15,892	-0.02%
2022/05/23	9	59.84	5	59.54	59.40	4	15,785	0.03%
2022/05/20	11	59.16	11	59.59	59.60	0	15,830	0.00%
2022/05/19	16	57.84	18	58.59	59.60	-2	15,801	-0.01%
2022/05/18	28.3	59.95	7	59.44	59.30	21.3	15,781	0.13%
2022/05/17	7	58.91	2	59.55	60.10	5	15,738	0.03%
2022/05/16	22	60.55	17	59.10	58.60	5	15,715	0.03%
2022/05/13	14	59.06	35	59.07	59.70	-21	15,340	-0.14%
2022/05/12	6	56.22	5	55.46	55.50	1	15,166	0.01%
2022/05/11	14	57.31	3	57.20	56.90	11	15,825	0.07%
2022/05/10	15	55.63	11	56.19	58.00	4	16,239	0.02%
2022/05/09	1	56.90	7.4	56.93	56.60	-6.4	16,322	-0.04%
2022/05/06	6.4	55.15	1	55.40	55.50	5.4	16,342	0.03%
2022/05/05	1	57.80	4	57.95	57.80	-3	16,717	-0.02%
2022/05/04	5	56.56	2	55.00	55.60	3	16,714	0.02%
2022/05/03	2	55.35	12	55.40	55.50	-10	16,822	-0.06%
2022/04/29	13	54.62	21	55.37	54.30	-8	17,101	-0.05%
2022/04/28	9.5	54.40	4	54.63	54.70	5.5	17,318	0.03%
2022/04/27	9	53.02	9	53.79	53.80	0	17,354	0.00%
2022/04/26	3	55.23	8	55.58	54.70	-5	17,287	-0.03%
2022/04/25	16	54.88	5	54.80	54.20	11	17,357	0.06%
2022/04/22	37	58.70	7	58.27	57.90	30	17,523	0.17%
2022/04/21	3	59.90	4	59.90	59.90	-1	17,766	-0.01%
2022/04/20	10	59.16	2	59.10	58.90	8	18,011	0.04%
2022/04/19	15	59.98	2	59.70	59.30	13	18,412	0.07%
2022/04/18	7	59.51	10	59.68	59.00	-3	18,403	-0.02%
2022/04/15	0	0.00	40	60.00	58.40	-40	18,432	-0.22%
2022/04/14	5	60.96	1	61.10	60.80	4	18,655	0.02%
2022/04/13	0	0.00	1	62.30	62.40	-1	18,634	-0.01%
2022/04/12	3.1	61.13	3	61.83	60.90	0.1	18,821	0.00%
2022/04/11	13.1	64.39	6	63.93	62.60	7.1	18,728	0.04%
2022/04/08	2.1	68.00	6	68.10	68.00	-4	18,893	-0.02%
2022/04/07	4	69.50	7	68.29	68.00	-3	18,970	-0.02%
2022/04/06	1	68.30	1	68.80	69.40	0	19,232	0.00%
2022/04/01	7.4	68.02	1	68.70	69.00	6.4	19,662	0.03%
2022/03/31	3.1	69.14	1	69.20	68.90	2.1	19,841	0.01%
2022/03/30	14.1	69.86	3	69.90	69.80	11.1	19,946	0.06%
2022/03/29	11.1	69.88	3	70.30	70.00	8.1	20,416	0.04%
2022/03/28	39	68.74	22	68.65	70.50	17	20,327	0.08%
2022/03/25	57.4	71.74	42	72.56	71.10	15.4	20,092	0.08%
2022/03/24	54.3	76.33	24	76.29	76.30	30.3	19,374	0.16%
2022/03/23	67	78.99	23	78.65	79.00	44	19,064	0.23%
2022/03/22	17	76.97	22.2	76.84	77.20	-5.2	19,631	-0.03%
2022/03/21	2	76.40	7	76.34	75.80	-5	19,753	-0.03%
2022/03/18	14	75.14	17	75.46	75.30	-3	20,122	-0.01%
2022/03/17	9	74.02	19	73.94	74.90	-10	20,327	-0.05%
2022/03/16	7	70.74	11	71.10	70.40	-4	20,662	-0.02%
2022/03/15	4	70.93	11	70.34	70.20	-7	21,408	-0.03%
2022/03/14	9	73.22	15	73.05	72.50	-6	23,269	-0.03%
2022/03/11	15	70.52	11	70.80	71.40	4	23,531	0.02%
2022/03/10	41	72.53	21	71.80	71.70	20	24,096	0.08%
2022/03/09	8	68.98	4	68.60	68.60	4	24,579	0.02%
2022/03/08	4	68.90	5	70.32	68.10	-1	25,744	0.00%
2022/03/07	6	72.87	3	71.80	72.00	3	27,870	0.01%
2022/03/04	2	76.40	3	76.87	76.50	-1	30,560	0.00%
2022/03/03	1	77.70	6	77.95	77.40	-5	32,162	-0.02%
2022/03/02	12.1	75.54	10	75.91	76.30	2.1	33,425	0.01%
2022/03/01	5	73.60	9	74.28	75.20	-4	35,505	-0.01%
2022/02/25	2	72.50	1	72.00	72.40	1	37,159	0.00%
2022/02/24	12	73.03	45	74.24	71.50	-33	37,706	-0.09%
2022/02/23	10	75.31	5	75.40	75.80	5	38,556	0.01%
2022/02/22	7	75.40	7	75.54	74.90	0	38,753	0.00%
2022/02/21	6	77.47	3	77.37	77.30	3	38,827	0.01%
2022/02/18	1	77.60	7	77.94	78.30	-6	39,120	-0.02%
2022/02/17	10	77.03	15	77.21	77.00	-5	39,815	-0.01%
2022/02/16	12	78.93	3.2	79.04	78.10	8.9	39,830	0.02%
2022/02/15	6	79.20	6	79.03	77.80	0	40,095	0.00%
2022/02/14	19	78.53	11	78.22	77.80	8	40,215	0.02%
2022/02/11	20	79.72	17	79.46	79.70	3	40,771	0.01%
2022/02/10	10	77.58	13.1	77.14	78.10	-3.1	40,750	-0.01%
2022/02/09	13	74.80	5	74.92	74.70	8	40,664	0.02%
2022/02/08	6	72.90	11	72.71	73.00	-5	41,039	-0.01%
2022/02/07	17	72.56	8	72.80	73.40	9	40,868	0.02%
2022/01/26	56	76.13	13	75.68	76.80	43	40,695	0.11%
2022/01/25	21	75.53	27	76.22	75.40	-6	41,051	-0.01%
2022/01/24	17	74.92	27.9	74.37	75.30	-10.9	41,508	-0.03%
2022/01/21	13	75.38	14	74.26	73.10	-1	41,929	0.00%
2022/01/20	11	76.62	65	76.15	77.60	-54	41,885	-0.13%
2022/01/19	4	77.13	4.3	77.37	77.10	-0.3	41,826	0.00%
2022/01/18	7	79.40	3	78.70	78.60	4	41,937	0.01%
2022/01/17	9	79.01	7	78.93	79.30	2	41,950	0.00%
2022/01/14	12	77.50	3	77.03	78.10	9	42,033	0.02%
2022/01/13	68	79.53	77	79.99	79.60	-9	42,427	-0.02%
2022/01/12	24	79.34	12	80.14	78.20	12	42,420	0.03%
2022/01/11	3.1	79.50	12	79.07	78.30	-9	42,167	-0.02%
2022/01/10	9	79.39	5	79.76	80.00	4	42,243	0.01%
2022/01/07	6	79.65	17	79.32	78.50	-11	42,337	-0.03%
2022/01/06	7	81.84	3	82.27	82.90	4	41,989	0.01%
2022/01/05	16	83.26	13	84.01	82.50	3	42,144	0.01%
2022/01/04	19	85.53	13	85.57	85.50	6	42,220	0.01%
2022/01/03	45.1	85.52	17	86.27	84.80	28.1	42,114	0.07%
2021/12/30	4	85.23	7.2	85.45	85.50	-3.2	42,011	-0.01%
2021/12/29	15	85.41	18	85.54	85.00	-3	42,044	-0.01%
2021/12/28	19	84.88	25	85.40	84.20	-6	41,934	-0.01%
2021/12/27	9	84.74	6	84.60	84.70	3	41,756	0.01%
2021/12/24	17	83.37	7	82.94	82.50	10	41,692	0.02%
2021/12/23	11.3	84.35	13	83.91	83.20	-1.7	41,679	0.00%
2021/12/22	8.2	82.01	7	81.47	81.00	1.2	41,410	0.00%
2021/12/21	16	81.37	23	81.05	81.20	-7	41,428	-0.02%
2021/12/20	12	82.23	27	82.15	82.20	-15	41,361	-0.04%
2021/12/17	7	82.71	13	82.64	82.40	-6	41,536	-0.01%
2021/12/16	78	85.12	50	85.26	84.50	28	41,773	0.07%
2021/12/15	8	81.83	11	81.73	81.80	-3	41,044	-0.01%
2021/12/14	8	80.88	11	81.50	81.60	-3	41,013	-0.01%
2021/12/13	13	83.64	18.2	83.10	82.80	-5.2	40,747	-0.01%
2021/12/10	42	85.31	30	85.09	84.90	12	40,474	0.03%
2021/12/09	78	85.83	20	86.26	84.60	58	39,901	0.15%
2021/12/08	52.7	87.73	51	87.79	88.40	1.7	39,235	0.00%
2021/12/07	21	84.00	26	83.47	84.30	-5	37,600	-0.01%
2021/12/06	30.2	83.94	15	83.73	83.30	15.2	37,365	0.04%
2021/12/03	25.3	85.87	43	86.34	86.50	-17.7	37,287	-0.05%
2021/12/02	53	86.49	55	86.30	85.40	-2	37,252	-0.01%
2021/12/01	115	85.53	127.5	85.84	86.70	-12.5	36,316	-0.03%	大買/大賣/
2021/11/30	94.1	85.49	64.2	85.21	81.80	29.9	34,565	0.09%
2021/11/29	14	79.34	152	83.82	84.90	-138	32,731	-0.42%	大賣/鉅額交易
2021/11/26	56	77.59	118	77.52	77.20	-62	31,324	-0.20%	大賣/
2021/11/25	51	77.54	53	77.47	79.70	-2	30,253	-0.01%
2021/11/24	10.1	75.69	33.6	76.36	76.40	-23.5	28,302	-0.08%
2021/11/23	13.5	69.97	9	69.90	69.50	4.5	27,223	0.02%
2021/11/22	13	70.36	45	70.28	71.20	-32	27,501	-0.12%
2021/11/19	32	68.33	20	68.39	67.30	12	27,702	0.04%
2021/11/18	7	68.26	7	67.74	67.70	0	27,758	0.00%
2021/11/17	103	68.86	50	68.79	68.90	53	27,904	0.19%	大買/
2021/11/16	44	69.05	32	69.43	68.20	12	27,849	0.04%
2021/11/15	21	67.63	5	67.86	67.40	16	27,355	0.06%
2021/11/12	130	67.70	20	67.43	66.80	110	27,411	0.40%	大買/鉅額交易
2021/11/11	8	68.81	7.1	68.93	68.60	0.9	27,191	0.00%
2021/11/10	10	69.86	18.8	69.46	69.60	-8.8	27,049	-0.03%
2021/11/09	12	68.51	15	68.81	68.30	-3	26,377	-0.01%
2021/11/08	13	67.04	15	67.50	66.60	-2	25,834	-0.01%
2021/11/05	14	67.49	15	67.66	66.30	-1	25,599	0.00%
2021/11/04	13	64.38	8.2	64.85	64.70	4.8	25,211	0.02%
2021/11/03	13	64.68	3	64.20	64.10	10	25,388	0.04%
2021/11/02	8	67.60	7	65.41	65.50	1	25,396	0.00%
2021/11/01	46	67.41	37.1	67.62	68.00	8.9	25,138	0.04%
2021/10/29	22	64.68	19.2	64.52	64.20	2.8	24,825	0.01%
2021/10/28	10.2	62.05	4	62.33	61.60	6.2	24,286	0.03%
2021/10/27	9	61.93	7	61.90	62.10	2	24,335	0.01%
2021/10/26	14	61.93	14	61.82	61.20	0	24,811	0.00%
2021/10/25	18	61.31	7	61.13	61.60	11	25,087	0.04%
2021/10/22	16	61.80	16	61.81	62.00	0	25,756	0.00%
2021/10/21	28	60.44	26	62.23	60.50	2	26,940	0.01%
2021/10/20	3.2	58.70	5	58.90	58.30	-1.8	27,151	-0.01%
2021/10/19	10	57.28	6	57.10	57.10	4	27,572	0.01%
2021/10/18	5	57.68	4	57.13	56.80	1	28,329	0.00%
2021/10/15	1	58.40	10	58.15	58.80	-9	28,865	-0.03%
2021/10/14	0	0.00	13	55.71	55.10	-13	29,007	-0.04%
2021/10/13	16	56.49	8	56.21	54.90	8	29,386	0.03%
2021/10/12	21	57.90	3	57.77	57.70	18	29,393	0.06%
2021/10/08	11	61.06	14	60.99	61.30	-3	29,452	-0.01%
2021/10/07	6	61.45	10	61.80	62.10	-4	29,875	-0.01%
2021/10/06	5	59.98	4.3	58.48	58.50	0.7	31,380	0.00%
2021/10/04	5	61.40	0	0.00	58.20	5	32,428	0.02%
2021/10/01	8	61.56	6	60.77	60.50	2	33,205	0.01%
2021/09/30	2	63.40	3	63.50	63.60	-1	34,625	0.00%
2021/09/29	7	63.66	13	64.74	63.20	-6	34,630	-0.02%
2021/09/28	4	67.50	6	67.62	67.10	-2	34,636	-0.01%
2021/09/27	7	68.80	14	68.65	68.10	-7	34,805	-0.02%
2021/09/24	27	69.42	27	69.60	69.00	0	35,209	0.00%
2021/09/23	38	70.17	8	70.35	69.60	30	35,387	0.08%
2021/09/22	25	68.80	3	69.37	69.30	22	35,842	0.06%
2021/09/17	11	68.61	2.7	69.01	69.40	8.3	36,073	0.02%
2021/09/16	0	0.00	18.4	68.75	69.00	-18.4	36,748	-0.05%
2021/09/15	6	66.82	24	67.02	67.10	-18	37,667	-0.05%
2021/09/14	12	68.17	11	68.72	68.10	1	39,322	0.00%
2021/09/13	9	68.63	6	69.21	68.30	3	40,604	0.01%
2021/09/10	18	68.06	8	68.11	69.30	10	41,229	0.02%
2021/09/09	11	66.94	22	66.93	67.00	-11	43,160	-0.03%
2021/09/08	9	66.20	14	65.19	65.00	-5	43,523	-0.01%
2021/09/07	13	69.30	5	71.56	68.60	8	43,238	0.02%
2021/09/06	24	70.75	5	71.14	70.60	19	42,950	0.04%
2021/09/03	41	71.79	78	70.54	72.00	-37	42,853	-0.09%
2021/09/02	79	70.07	67	71.66	68.80	12	43,072	0.03%
2021/09/01	15	69.58	11	70.37	70.70	4	42,978	0.01%
2021/08/31	18	69.99	2	70.10	70.40	16	43,744	0.04%
2021/08/30	17	69.59	12	69.63	69.60	5	43,580	0.01%
2021/08/27	14	69.76	18	70.22	68.70	-4	43,718	-0.01%
2021/08/26	21	69.99	13	70.13	70.20	8	43,464	0.02%
2021/08/25	15	68.23	31.1	68.29	68.70	-16.1	42,798	-0.04%
2021/08/24	19	64.85	12	65.39	64.60	7	41,825	0.02%
2021/08/23	12	64.54	21	64.33	64.90	-9	41,991	-0.02%
2021/08/20	10	62.08	19	62.24	62.00	-9	42,002	-0.02%
2021/08/19	4	61.65	4	61.45	60.00	0	42,029	0.00%
2021/08/18	14	59.89	48	59.39	60.30	-34	42,809	-0.08%
2021/08/17	4	57.35	12	59.47	56.00	-8	42,930	-0.02%
2021/08/16	5	59.80	4	59.90	59.20	1	42,830	0.00%
2021/08/13	3	61.60	0	0.00	59.80	3	42,736	0.01%
2021/08/12	1	61.90	4	62.78	63.00	-3	42,761	-0.01%
2021/08/11	11	62.78	14	63.38	63.00	-3	42,854	-0.01%
2021/08/10	10	64.09	11	63.38	62.70	-1	42,903	0.00%
2021/08/09	10	66.81	9	67.80	65.50	1	43,104	0.00%
2021/08/06	7	69.79	6	70.03	69.30	1	43,250	0.00%
2021/08/05	7	71.11	13	71.25	71.60	-6	43,441	-0.01%
2021/08/04	6	70.73	3	70.03	69.70	3	43,842	0.01%
2021/08/03	18	69.24	13	69.36	69.00	5	43,935	0.01%
2021/08/02	7	69.60	14	68.79	68.70	-7	44,212	-0.02%
2021/07/30	31	71.50	35	71.54	69.80	-4	44,358	-0.01%
2021/07/29	9	69.56	14	69.63	71.80	-5	44,148	-0.01%
2021/07/28	17	68.53	17	66.71	67.60	0	44,340	0.00%
2021/07/27	70.2	72.73	64	73.59	71.70	6.2	44,608	0.01%
2021/07/26	71	71.16	41	70.07	71.20	30	43,726	0.07%
2021/07/23	34	68.70	30	69.85	67.90	4	43,313	0.01%
2021/07/22	37	69.11	41	69.38	69.30	-4	43,250	-0.01%
2021/07/21	13	67.10	16	67.33	66.40	-3	43,084	-0.01%
2021/07/20	7	66.06	11	66.07	65.10	-4	44,059	-0.01%
2021/07/19	11	66.72	11	67.09	67.10	0	45,994	0.00%
2021/07/16	6	65.07	6	65.65	65.10	0	47,289	0.00%
2021/07/15	12	65.83	93	65.09	65.50	-81	50,274	-0.16%
2021/07/14	18	67.02	15	66.66	66.50	3	51,027	0.01%
2021/07/13	57	69.70	51	69.45	67.10	6	50,995	0.01%
2021/07/12	33	66.64	34	66.52	67.70	-1	49,305	0.00%
2021/07/09	1	63.90	4	64.15	63.90	-3	48,631	-0.01%
2021/07/08	120	65.01	42	64.82	64.20	78	49,415	0.16%	大買/
2021/07/07	36	64.42	54.3	63.97	65.70	-18.3	49,823	-0.04%
2021/07/06	3	60.83	1	60.70	60.70	2	49,067	0.00%
2021/07/05	24	62.00	17	62.10	62.00	7	50,883	0.01%
2021/07/02	4	60.75	3	60.63	61.30	1	51,926	0.00%
2021/07/01	3.9	59.44	24	59.69	58.80	-20.1	52,148	-0.04%
2021/06/30	20	61.56	23	62.17	61.10	-3	51,772	-0.01%
2021/06/29	55	62.47	47.5	62.96	62.00	7.5	51,477	0.01%
2021/06/28	10	61.46	13	61.12	61.00	-3	50,641	-0.01%
2021/06/25	13.5	61.65	5	61.34	60.90	8.5	50,287	0.02%
2021/06/24	24	63.24	92	63.02	62.80	-68	49,465	-0.14%
2021/06/23	118	62.07	91	62.21	64.50	27	48,366	0.06%	大買/
2021/06/22	58	61.23	100.1	60.25	59.60	-42.1	46,598	-0.09%
2021/06/21	14	58.61	11	58.89	59.20	3	45,198	0.01%
2021/06/18	50	59.23	39.1	59.18	58.00	10.9	44,400	0.02%
2021/06/17	8	55.83	21	55.48	56.50	-13	42,212	-0.03%
2021/06/16	5	54.26	21	54.82	53.20	-16	41,615	-0.04%
2021/06/15	5	54.50	16	54.59	54.50	-11	41,494	-0.03%
2021/06/11	23	54.01	37	53.63	53.70	-14	41,405	-0.03%
2021/06/10	43	55.76	27	55.30	55.10	16	41,386	0.04%
2021/06/09	12	54.69	15	55.09	54.50	-3	40,538	-0.01%
2021/06/08	39	54.03	69	54.62	53.40	-30	39,603	-0.08%
2021/06/07	3	51.83	14	52.12	52.30	-11	38,610	-0.03%
2021/06/04	30	52.27	18	52.04	51.50	12	38,533	0.03%
2021/06/03	14	51.80	19	52.39	52.70	-5	38,248	-0.01%
2021/06/02	5	51.36	12	51.01	50.70	-7	37,984	-0.02%
2021/06/01	5	52.14	8	52.35	51.60	-3	37,889	-0.01%
2021/05/28	70	51.24	21	50.97	50.80	49	37,541	0.13%
2021/05/27	64	50.28	104.1	50.00	50.00	-40.1	37,595	-0.11%	大賣/
2021/05/26	59.1	50.77	33.3	50.70	49.65	25.9	38,069	0.07%
2021/05/25	11	46.89	12.2	49.25	49.35	-1.2	37,991	0.00%
2021/05/24	11.4	44.83	2.5	44.81	44.90	9	37,818	0.02%
2021/05/21	2.5	43.77	5.7	43.83	44.10	-3.2	37,958	-0.01%
2021/05/20	4.3	44.63	8	42.88	42.90	-3.7	38,330	-0.01%
2021/05/19	18.4	45.30	15.1	44.70	45.55	3.3	38,318	0.01%
2021/05/18	5.1	43.94	19	43.60	45.15	-13.9	38,251	-0.04%
2021/05/17	7	43.08	13	42.60	41.35	-6	38,136	-0.02%
2021/05/14	11	46.08	8	45.61	44.45	3	37,652	0.01%
2021/05/13	34	46.05	18	46.11	46.10	16	37,223	0.04%
2021/05/12	21	46.79	18	45.97	45.20	3	36,716	0.01%
2021/05/11	5	48.05	33.1	49.15	48.10	-28.1	35,969	-0.08%
2021/05/10	6.1	51.74	2	52.70	51.50	4.1	35,516	0.01%
2021/05/07	53	52.89	11	53.23	54.70	42	35,156	0.12%
2021/05/06	37	51.79	12	52.18	51.20	25	34,824	0.07%
2021/05/05	47	53.10	40	54.41	51.80	7	34,990	0.02%
2021/05/04	22	54.13	23	55.20	55.20	-1	34,372	0.00%
2021/05/03	26	57.41	13	57.55	54.90	13	33,362	0.04%
2021/04/29	25	57.81	27	57.49	58.00	-2	32,885	-0.01%
2021/04/28	42	57.15	40	57.57	56.90	2	32,626	0.01%
2021/04/27	26.1	56.42	27	56.62	56.10	-0.9	32,409	0.00%
2021/04/26	77	60.00	56	60.12	58.80	21	31,778	0.07%
2021/04/23	98	57.56	134	57.23	58.30	-36	30,344	-0.12%	大賣/
2021/04/22	31	55.30	73.2	55.98	53.00	-42.2	29,151	-0.14%
2021/04/21	75.2	56.49	55.3	57.57	56.40	20	27,746	0.07%
2021/04/20	8.3	51.08	32	51.78	52.90	-23.7	24,892	-0.10%
2021/04/19	15	47.76	20.2	48.06	48.15	-5.2	23,884	-0.02%
2021/04/16	2.2	46.45	0.5	46.55	46.15	1.8	23,470	0.01%
2021/04/15	4.3	46.17	0	0.00	46.50	4.3	23,342	0.02%
2021/04/14	38.2	47.38	14.3	46.63	46.55	23.9	23,124	0.10%
2021/04/13	31.3	49.36	56.2	50.21	48.20	-24.9	22,165	-0.11%
2021/04/12	17.2	49.32	47.1	49.87	48.60	-29.9	20,842	-0.14%
2021/04/09	55.1	49.29	41.1	49.31	48.55	14	20,153	0.07%
2021/04/08	38.1	46.04	66.5	46.57	48.00	-28.4	18,280	-0.16%
2021/04/07	9.5	43.46	33.3	43.56	43.65	-23.9	17,193	-0.14%
2021/04/06	15.2	42.01	4.1	41.82	42.45	11.1	17,560	0.06%
2021/04/01	4	41.83	2.1	41.80	41.75	1.9	17,712	0.01%
2021/03/31	6.9	41.93	8.2	41.87	42.20	-1.3	17,669	-0.01%
2021/03/30	7.3	41.25	25.8	41.33	41.25	-18.5	17,764	-0.10%
2021/03/29	38	41.47	2.1	41.42	41.60	35.9	18,033	0.20%
2021/03/26	18	41.05	0.6	41.11	41.15	17.4	18,784	0.09%
2021/03/25	1.6	41.11	3.9	41.30	41.05	-2.2	18,873	-0.01%
2021/03/24	11.2	41.14	3.2	41.19	41.00	8	19,006	0.04%
2021/03/23	2	41.50	6.1	41.49	41.15	-4.1	19,321	-0.02%
2021/03/22	7.3	41.59	5.8	41.81	41.60	1.4	19,501	0.01%
2021/03/19	2.3	41.42	2.5	41.55	41.55	-0.2	19,841	0.00%
2021/03/18	7.7	42.66	6.2	42.75	42.20	1.5	20,037	0.01%
2021/03/17	29.5	43.24	22.3	43.08	43.00	7.2	20,750	0.03%
2021/03/16	6.4	42.43	18.3	42.58	43.30	-12	21,165	-0.06%
2021/03/15	15.3	41.51	2	41.40	41.55	13.3	23,087	0.06%
2021/03/12	6	41.08	2.8	41.21	41.25	3.2	24,180	0.01%
2021/03/11	9.8	40.87	4	41.03	41.15	5.8	25,079	0.02%
2021/03/10	8	40.65	19	40.89	40.30	-11	27,227	-0.04%
2021/03/09	5.7	40.74	5.6	40.74	40.80	0.1	28,202	0.00%
2021/03/08	27.2	41.82	21.9	41.99	41.60	5.4	28,620	0.02%
2021/03/05	8.4	41.55	4	41.67	40.85	4.4	29,173	0.01%
2021/03/04	5	42.07	6	42.30	42.00	-0.9	29,757	0.00%
2021/03/03	17	42.41	2.2	42.36	42.45	14.8	29,771	0.05%
2021/03/02	18.2	45.05	23.2	44.81	43.20	-5.1	29,757	-0.02%
2021/02/26	62.2	45.38	59.5	45.69	44.80	2.7	29,441	0.01%
2021/02/25	54.5	44.49	45.3	45.48	46.50	9.2	28,947	0.03%
2021/02/24	20.1	43.95	9.1	44.01	42.90	10.9	28,334	0.04%
2021/02/23	12	43.78	14.9	43.82	43.40	-2.9	28,170	-0.01%
2021/02/22	22.2	43.61	68.5	43.56	43.50	-46.3	27,996	-0.17%
2021/02/19	33.2	42.82	37.3	42.88	43.25	-4.1	27,507	-0.01%
2021/02/18	16.4	41.99	21.5	42.25	42.45	-5.1	27,405	-0.02%
2021/02/17	12.8	40.71	15.3	40.85	40.90	-2.6	27,170	-0.01%
2021/02/05	1	38.90	1	38.80	38.65	0	26,937	0.00%
2021/02/04	2	39.35	2	39.48	38.95	0	26,891	0.00%
2021/02/03	6	39.44	2	39.48	39.40	4	26,883	0.01%
2021/02/02	0.2	39.75	1.1	39.58	39.70	-1	26,830	0.00%
2021/02/01	11.2	39.06	6.1	39.35	39.00	5.1	26,794	0.02%
2021/01/29	2.4	40.25	5	40.50	40.00	-2.6	26,700	-0.01%
2021/01/28	0	0.00	0.3	41.33	41.00	-0.3	26,567	0.00%
2021/01/27	30.1	41.65	13.5	41.51	41.45	16.6	26,466	0.06%
2021/01/26	11.8	40.13	11.3	40.23	40.20	0.5	25,920	0.00%
2021/01/25	11.6	40.15	3.6	40.23	40.40	8	25,874	0.03%
2021/01/22	16.6	39.92	15	40.03	40.45	1.6	25,767	0.01%
2021/01/21	37	39.59	20.4	39.50	38.35	16.6	25,526	0.07%
2021/01/20	16.2	40.37	4.3	42.04	39.20	11.9	25,271	0.05%
2021/01/19	5	43.25	13.1	43.34	42.95	-8.1	24,844	-0.03%
2021/01/18	12.1	42.91	12	43.59	43.45	0.1	24,675	0.00%
2021/01/15	32.9	44.17	49.4	44.21	43.85	-16.5	24,390	-0.07%
2021/01/14	13.1	43.68	13.8	43.68	43.35	-0.6	23,214	0.00%
2021/01/13	18	43.10	31	42.91	43.20	-13	22,781	-0.06%
2021/01/12	1	42.55	30	42.34	41.90	-29	22,334	-0.13%
2021/01/11	0	0.00	14	42.62	42.95	-14	22,159	-0.06%
2021/01/08	14	41.75	0.2	42.00	42.00	13.8	22,102	0.06%
2021/01/07	21	42.20	12	42.30	42.00	9	22,321	0.04%
2021/01/06	3	41.92	11	41.29	41.55	-8	22,178	-0.04%
2021/01/05	3	41.93	23	42.02	42.25	-20	21,936	-0.09%
2021/01/04	20	42.57	9	42.27	41.80	11	21,825	0.05%
2020/12/31	8	42.97	22	43.17	42.80	-14	21,588	-0.06%
2020/12/30	27	43.92	29	43.95	43.65	-2	21,398	-0.01%
2020/12/29	16	44.10	53	44.09	43.90	-37	21,047	-0.18%
2020/12/28	41	41.96	3	42.42	42.65	38	20,134	0.19%
2020/12/25	1	42.50	6	41.95	41.70	-5	19,751	-0.03%
2020/12/24	9	42.43	59	42.28	42.20	-50	19,574	-0.26%
2020/12/23	22	42.70	9	42.78	42.60	13	19,383	0.07%
2020/12/22	40	42.46	35	43.03	41.80	5	19,094	0.03%
2020/12/21	23	40.89	5	40.32	41.50	18	18,269	0.10%
2020/12/18	16	41.12	22	41.34	41.10	-6	18,105	-0.03%
2020/12/17	16	41.18	45	41.28	41.10	-29	17,956	-0.16%
2020/12/16	21	42.67	54	42.79	42.50	-33	17,643	-0.19%
2020/12/15	57	42.36	12	43.20	41.60	45	17,424	0.26%
2020/12/14	22	43.63	35	43.93	43.40	-13	17,103	-0.08%
2020/12/11	38	43.79	82	44.32	44.25	-44	16,861	-0.26%
2020/12/10	49	44.99	33	45.03	44.05	16	15,993	0.10%
2020/12/09	92	46.74	67	47.27	45.70	25	15,207	0.16%
2020/12/08	57	45.29	76	45.54	45.70	-19	13,020	-0.15%
2020/12/07	70	43.83	26	43.89	43.05	44	11,934	0.37%
2020/12/04	68	43.27	83	43.77	44.30	-15	11,044	-0.14%
2020/12/03	14	41.75	43	41.28	42.55	-29	8,896	-0.33%
2020/12/02	53	39.12	41	39.09	38.70	12	8,094	0.15%
2020/12/01	67	39.09	15	38.46	38.70	52	7,662	0.68%
2020/11/30	35	38.68	21	38.70	37.75	14	7,067	0.20%
2020/11/27	0	0.00	1	36.15	36.20	-1	6,504	-0.02%
2020/11/26	15	36.13	16	36.33	36.25	-1	6,560	-0.02%
2020/11/25	0	0.00	5	35.99	35.25	-5	6,471	-0.08%
2020/11/24	19	36.17	13.3	35.66	35.40	5.7	6,440	0.09%
2020/11/23	5	35.52	43	35.24	35.95	-38	6,216	-0.61%
2020/11/20	20	34.23	5.2	34.28	34.35	14.8	5,793	0.26%
2020/11/19	4	33.81	6	33.98	33.85	-2	5,733	-0.03%
2020/11/18	0	0.00	2	33.45	33.40	-2	5,645	-0.04%
2020/11/17	0	0.00	2	33.80	33.50	-2	5,675	-0.04%
2020/11/16	1	33.00	10	33.10	33.15	-9	5,760	-0.16%
2020/11/13	5	32.66	0	0.00	32.80	5	5,827	0.09%
2020/11/12	0	0.00	1	33.00	32.55	-1	6,027	-0.02%
2020/11/11	5	33.08	3	32.90	32.85	2	6,233	0.03%
2020/11/10	0	0.00	12	32.51	32.55	-12	6,234	-0.19%
2020/11/09	14	32.62	0	0.00	32.55	14	6,280	0.22%
2020/11/05	2	33.00	0	0.00	32.70	2	6,374	0.03%
2020/11/04	1	32.60	0	0.00	32.60	1	6,454	0.02%
2020/11/03	1	32.65	2	32.75	32.90	-1	6,647	-0.02%
2020/11/02	16	32.50	3	32.40	32.50	13	6,846	0.19%
2020/10/30	2	32.20	0	0.00	31.65	2	6,946	0.03%
2020/10/29	2	32.35	0	0.00	32.35	2	7,069	0.03%
2020/10/28	20	33.15	0	0.00	32.85	20	7,182	0.28%
2020/10/27	10	33.35	10	33.24	33.40	0	7,980	0.00%
2020/10/20	0	0.00	1	34.15	34.10	-1	8,904	-0.01%
2020/10/19	2	34.48	2	34.50	34.50	0	8,956	0.00%
2020/10/16	7	35.25	34	35.37	34.50	-27	8,991	-0.30%
2020/10/15	5	35.37	6	35.70	35.60	-1	8,927	-0.01%
2020/10/13	0.3	33.45	0	0.00	33.45	0.3	8,718	0.00%
2020/10/12	2	33.70	0	0.00	33.50	2	8,986	0.02%
2020/10/07	29	34.35	0	0.00	34.40	29	9,079	0.32%
2020/10/06	0	0.00	1	34.25	34.25	-1	9,169	-0.01%
2020/09/29	5	33.80	1	33.85	33.75	4	9,617	0.04%
2020/09/28	7	33.88	6	34.18	33.90	1	9,959	0.01%
2020/09/25	1	33.60	0	0.00	33.25	1	10,610	0.01%
2020/09/21	0	0.00	15	35.25	34.90	-15	11,158	-0.13%
2020/09/17	10	36.12	0	0.00	36.10	10	11,111	0.09%
2020/09/16	1	35.45	8	35.64	35.45	-7	10,976	-0.06%
2020/09/15	11	35.32	2	35.33	35.30	9	10,937	0.08%
2020/09/10	0	0.00	1	35.65	35.45	-1	11,042	-0.01%
2020/09/09	1	35.80	3	35.50	35.90	-2	11,088	-0.02%
2020/09/08	7	35.32	9	35.16	35.25	-2	11,062	-0.02%
2020/09/07	5	36.95	37	36.62	35.50	-32	11,222	-0.29%
2020/09/04	6	35.33	3	35.08	36.00	3	10,950	0.03%
2020/09/03	14	35.61	3	35.52	35.35	11	10,853	0.10%
2020/09/02	2	35.05	6	35.03	35.60	-4	10,878	-0.04%
2020/09/01	14	34.98	3	34.88	34.85	11	11,131	0.10%
2020/08/31	1	34.20	9	34.98	34.80	-8	10,967	-0.07%
2020/08/28	2	34.30	1	34.25	34.40	1	10,840	0.01%
2020/08/27	20	34.50	12	34.22	35.15	8	10,857	0.07%
2020/08/26	0	0.00	1	34.00	33.90	-1	10,986	-0.01%
2020/08/25	10	33.80	0	0.00	33.60	10	11,005	0.09%
2020/08/24	1	33.70	0	0.00	33.45	1	11,001	0.01%
2020/08/21	2	33.65	1	33.75	33.65	1	11,014	0.01%
2020/08/20	4	32.95	1	32.85	33.00	3	11,012	0.03%
2020/08/19	11	36.22	15	35.98	35.65	-4	10,851	-0.04%
2020/08/18	1	37.05	10	36.70	36.45	-9	10,844	-0.08%
2020/08/17	18	36.52	3	36.10	36.85	15	10,705	0.14%
2020/08/14	1	35.25	0	0.00	35.40	1	10,541	0.01%
2020/08/13	1	35.20	4	35.45	35.20	-3	10,583	-0.03%
2020/08/12	0	0.00	17	35.49	35.55	-17	10,578	-0.16%
2020/08/11	4	36.13	1	35.65	35.40	3	10,619	0.03%
2020/08/10	0	0.00	22	35.29	35.20	-22	10,633	-0.21%
2020/08/07	10	36.73	13	35.94	35.75	-3	10,730	-0.03%
2020/08/06	1	37.25	25	36.99	37.45	-24	10,749	-0.22%
2020/08/05	32	37.04	34	37.19	36.90	-2	10,688	-0.02%
2020/08/04	5	36.99	5	37.22	37.10	0	10,597	0.00%
2020/08/03	8	36.74	29	36.82	36.85	-21	10,564	-0.20%
2020/07/31	82	37.34	56	37.23	37.15	26	10,441	0.25%
2020/07/30	25	36.07	15	35.77	36.35	10	9,654	0.10%
2020/07/29	10	35.55	0	0.00	35.50	10	9,631	0.10%
2020/07/28	22	36.17	28	35.87	35.65	-6	9,736	-0.06%
2020/07/27	11	34.71	11	34.78	35.25	0	9,497	0.00%
2020/07/24	3	34.55	10	34.75	34.25	-7	9,370	-0.07%
2020/07/23	3	35.42	6	35.31	34.85	-3	9,367	-0.03%
2020/07/22	5	35.35	2	35.05	35.05	3	9,487	0.03%
2020/07/21	12	35.06	10	35.30	34.85	2	9,454	0.02%
2020/07/20	0	0.00	11	34.49	34.50	-11	9,423	-0.12%
2020/07/17	10	35.00	2	34.90	34.85	8	9,443	0.08%
2020/07/16	13	35.10	6	34.95	35.60	7	9,483	0.07%
2020/07/15	3	34.00	4	33.96	34.20	-1	9,227	-0.01%
2020/07/13	1	34.35	4	34.28	34.30	-3	9,247	-0.03%
2020/07/10	6	35.93	42	35.88	35.55	-36	9,270	-0.39%
2020/07/09	6	36.96	1	36.90	36.70	5	9,162	0.05%
2020/07/08	15	37.29	10	37.13	37.20	5	9,011	0.06%
2020/07/07	24	37.47	20	36.97	37.00	4	8,909	0.04%
2020/07/06	25	38.50	5	38.73	38.55	20	8,697	0.23%
2020/07/03	20	35.54	18	34.83	36.45	2	8,188	0.02%
2020/07/01	11	33.88	1	33.90	33.80	10	7,699	0.13%
2020/06/24	0	0.00	5.1	33.40	33.30	-5.1	7,783	-0.07%
2020/06/19	6	33.98	2	33.75	33.60	4	8,082	0.05%
2020/06/18	0	0.00	7	33.42	33.50	-7	8,038	-0.09%
2020/06/17	13	33.62	0	0.00	33.75	13	8,047	0.16%
2020/06/16	6	34.28	2	34.05	33.95	4	8,149	0.05%
2020/06/15	2	33.68	2	33.45	33.30	0	8,200	0.00%
2020/06/12	2	33.13	3	33.65	34.15	-1	8,265	-0.01%
2020/06/11	1	32.65	12	32.82	32.75	-11	8,149	-0.13%
2020/06/10	2	33.68	3	33.77	33.70	-1	8,183	-0.01%
2020/06/09	5	33.99	12	34.09	33.90	-7	8,370	-0.08%
2020/06/08	20	35.42	14	34.53	34.85	6	8,405	0.07%
2020/06/05	1	33.80	11	33.77	33.90	-10	8,023	-0.12%
2020/06/04	5	34.10	2	33.65	33.60	3	8,147	0.04%
2020/06/03	9	34.21	4	34.15	34.15	5	8,189	0.06%
2020/06/02	15	34.37	17	34.31	34.55	-2	8,115	-0.02%
2020/05/29	0	0.00	1	33.15	32.75	-1	7,968	-0.01%
2020/05/28	1	33.50	0	0.00	33.10	1	8,140	0.01%
2020/05/27	0	0.00	1	33.25	33.20	-1	8,364	-0.01%
2020/05/26	25	33.66	17	34.22	33.50	8	8,744	0.09%
2020/05/25	15	33.70	16	33.21	33.70	-1	8,973	-0.01%
2020/05/22	1	32.65	10	32.60	32.60	-9	8,967	-0.10%
2020/05/21	6	33.55	6	33.95	33.65	0	8,967	0.00%
2020/05/19	20	32.77	0	0.00	33.20	20	9,104	0.22%
2020/05/18	0	0.00	11	32.80	32.40	-11	9,309	-0.12%
2020/05/15	31	33.48	36	34.60	33.45	-5	9,366	-0.05%
2020/05/14	30	33.93	46	34.42	33.70	-16	9,582	-0.17%
2020/05/13	40	34.21	47	34.13	34.40	-7	9,598	-0.07%
2020/05/12	24	33.66	12	33.93	33.40	12	9,448	0.13%
2020/05/11	8	32.96	5	33.14	33.05	3	9,464	0.03%
2020/05/08	2	33.18	3	32.97	32.70	-1	9,395	-0.01%
2020/05/07	3	32.65	4.2	32.85	32.70	-1.2	9,277	-0.01%
2020/05/06	18	32.43	17	32.80	32.35	1	9,233	0.01%
2020/05/05	22	32.57	30	33.05	32.55	-8	9,207	-0.09%
2020/05/04	34	32.80	31	32.45	32.85	3	9,141	0.03%
2020/04/30	12	31.63	5	31.91	32.70	7	8,989	0.08%
2020/04/29	13	31.01	1	31.05	30.90	12	8,825	0.14%
2020/04/28	0	0.00	10	31.39	30.95	-10	8,819	-0.11%
2020/04/27	15	30.50	1	30.40	30.70	14	8,850	0.16%
2020/04/24	5	29.50	3	29.35	29.40	2	8,714	0.02%
2020/04/22	6	29.00	6	29.04	29.05	0	8,702	0.00%
2020/04/21	5	29.14	17	29.39	28.75	-12	8,808	-0.14%
2020/04/17	0	0.00	10	29.70	28.80	-10	8,765	-0.11%
2020/04/16	17	28.85	0	0.00	29.10	17	8,703	0.20%
2020/04/15	2	29.15	2	28.90	29.05	0	8,664	0.00%
2020/04/14	0	0.00	7	28.62	28.65	-7	8,655	-0.08%
2020/04/13	1	27.95	1	28.45	28.00	0	8,677	0.00%
2020/04/10	2	28.13	270	28.03	28.30	-268	8,761	-3.06%	大賣/鉅額交易
2020/04/09	4	28.65	5	28.75	28.45	-1	9,015	-0.01%
2020/04/08	26	28.39	15	28.60	28.90	11	9,001	0.12%
2020/04/07	24	27.18	7	27.21	27.30	17	8,905	0.19%
2020/04/01	1	25.90	1	26.25	26.15	0	9,526	0.00%
2020/03/27	1	26.05	1	25.60	25.60	0	9,646	0.00%
2020/03/26	0	0.00	9	26.01	26.05	-9	9,570	-0.09%
2020/03/25	15	25.89	4	25.93	26.00	11	9,519	0.12%
2020/03/24	6	23.55	7	23.98	23.90	-1	9,452	-0.01%
2020/03/20	12	24.37	0	0.00	24.30	12	10,014	0.12%
2020/03/19	9	23.59	0	0.00	22.55	9	10,038	0.09%
2020/03/18	3	25.70	5	25.77	25.05	-2	10,011	-0.02%
2020/03/17	0	0.00	1	25.50	25.05	-1	10,270	-0.01%
2020/03/16	4.3	26.64	2	27.95	26.45	2.3	10,196	0.02%
2020/03/13	6	27.23	0	0.00	27.90	6	10,206	0.06%
2020/03/12	2	29.85	2	30.70	30.20	0	10,016	0.00%
2020/03/11	2	33.10	0	0.00	32.40	2	10,010	0.02%
2020/03/10	5	31.90	8	32.65	33.05	-3	10,412	-0.03%
2020/03/09	3	33.17	0	0.00	33.00	3	10,701	0.03%
2020/03/05	6	35.39	0	0.00	35.20	6	10,574	0.06%
2020/03/04	0	0.00	5	34.95	34.85	-5	10,516	-0.05%
2020/03/03	2	35.78	10	35.66	35.15	-8	10,472	-0.08%
2020/03/02	18	35.18	9	35.65	35.50	9	10,424	0.09%
2020/02/27	8	34.80	6	35.68	34.15	2	10,167	0.02%
2020/02/26	9	35.24	45	35.43	36.00	-36	9,735	-0.37%
2020/02/25	3	34.75	6	34.93	35.15	-3	9,448	-0.03%
2020/02/24	1	35.05	2	35.00	35.00	-1	9,393	-0.01%
2020/02/21	1	35.25	1	35.05	35.40	0	9,348	0.00%
2020/02/20	1	35.20	13	35.33	35.00	-12	9,230	-0.13%
2020/02/19	7	35.53	4	35.34	35.30	3	9,113	0.03%
2020/02/18	57	34.97	52	34.68	34.65	5	8,882	0.06%
2020/02/17	7	34.36	10	34.64	34.65	-3	8,773	-0.03%
2020/02/14	2	34.13	10	34.08	34.00	-8	8,475	-0.09%
2020/02/13	7	33.59	2	33.55	33.50	5	8,308	0.06%
2020/02/12	16	33.82	15	33.65	33.60	1	8,348	0.01%
2020/02/11	1	32.05	1	32.10	32.20	0	8,274	0.00%
2020/02/10	2	31.65	0	0.00	31.60	2	8,344	0.02%
2020/02/07	2	32.00	38	32.10	31.85	-36	8,493	-0.42%
2020/02/06	2	32.28	21	32.29	32.40	-19	8,669	-0.22%
2020/02/05	1	32.60	16	32.00	31.80	-15	8,800	-0.17%
2020/02/04	0	0.00	1	31.90	32.10	-1	8,800	-0.01%
2020/02/03	12	29.54	0	0.00	31.20	12	8,871	0.14%
2020/01/31	3	32.12	1	32.10	32.50	2	8,827	0.02%
2020/01/30	2	32.28	21	32.47	32.25	-19	9,107	-0.21%
2020/01/20	6	35.81	0	0.00	35.80	6	9,084	0.07%
2020/01/17	10	35.65	31	35.65	35.45	-21	9,265	-0.23%
2020/01/16	22	35.60	1	35.55	35.45	21	9,526	0.22%
2020/01/15	35	35.75	6	35.70	35.55	29	9,835	0.29%
2020/01/14	1	35.75	16	35.40	35.40	-15	9,947	-0.15%
2020/01/13	3	34.73	0	0.00	35.15	3	10,704	0.03%
2020/01/10	0	0.00	17	34.00	34.15	-17	11,060	-0.15%
2020/01/09	7	34.43	42	34.55	34.30	-35	11,048	-0.32%
2020/01/08	54	34.15	0	0.00	34.00	54	11,063	0.49%
2020/01/07	17	35.15	2	35.23	34.80	15	11,090	0.14%
2020/01/06	4	35.51	2	35.75	35.20	2	11,228	0.02%
2020/01/03	16	36.47	0	0.00	36.25	16	11,149	0.14%
2020/01/02	5	37.02	4	36.90	36.90	1	10,906	0.01%
2019/12/31	1	36.40	7	36.71	36.35	-6	10,825	-0.06%
2019/12/30	6	37.33	2	37.10	37.10	4	10,750	0.04%
2019/12/27	26	36.87	12	36.95	37.30	14	10,473	0.13%
2019/12/26	2	35.93	30	35.90	35.80	-28	10,121	-0.28%
2019/12/25	5	36.31	8	36.25	36.10	-3	10,177	-0.03%
2019/12/24	2	35.85	2	35.83	35.80	0	10,039	0.00%
2019/12/23	1	35.95	2	36.25	36.10	-1	10,132	-0.01%
2019/12/20	3	36.07	14	36.01	35.90	-11	10,247	-0.11%
2019/12/19	2	36.05	0	0.00	35.90	2	10,473	0.02%
2019/12/18	288	37.05	17	36.82	36.30	271	10,454	2.59%	大買/鉅額交易
2019/12/17	6	36.40	6	36.07	36.60	0	10,055	0.00%
2019/12/16	6	36.08	19	36.25	36.05	-13	10,068	-0.13%
2019/12/13	0	0.00	5	36.15	35.60	-5	9,918	-0.05%
2019/12/12	8	36.45	7	35.95	35.50	1	9,803	0.01%
2019/12/10	0	0.00	7	35.59	35.75	-7	9,363	-0.07%
2019/12/09	1	35.60	3	35.40	35.30	-2	9,240	-0.02%
2019/12/06	3	35.72	28	35.51	35.55	-25	9,233	-0.27%
2019/12/05	60	35.43	35	35.82	35.25	25	9,090	0.28%
2019/12/04	33	34.81	8	34.73	34.85	25	8,701	0.29%
2019/12/03	2	33.05	0	0.00	33.10	2	8,310	0.02%
2019/12/02	1	33.15	1	33.10	33.05	0	8,328	0.00%
2019/11/29	1	33.40	0	0.00	33.45	1	8,386	0.01%
2019/11/27	19	34.14	0	0.00	34.10	19	8,529	0.22%
2019/11/26	0	0.00	6	33.26	33.35	-6	8,500	-0.07%
2019/11/25	4	33.05	0	0.00	33.05	4	8,682	0.05%
2019/11/22	0	0.00	2	33.10	33.05	-2	8,719	-0.02%
2019/11/20	0	0.00	1	33.15	33.15	-1	8,779	-0.01%
2019/11/19	6	33.50	2	33.30	33.60	4	8,826	0.05%
2019/11/15	0	0.00	4	33.05	33.00	-4	8,970	-0.04%
2019/11/11	43	33.10	0	0.00	33.00	43	9,114	0.47%
2019/11/08	5	34.85	3	35.15	34.30	2	9,043	0.02%
2019/11/07	0	0.00	4	35.05	35.05	-4	9,033	-0.04%
2019/11/06	13	36.21	5	36.18	35.75	8	9,078	0.09%
2019/11/05	10	36.34	0	0.00	36.00	10	8,993	0.11%
2019/11/04	0	0.00	1	36.10	35.80	-1	8,863	-0.01%
2019/11/01	6	35.00	1	35.55	35.70	5	8,740	0.06%
2019/10/31	5	35.05	5	35.95	35.05	0	8,780	0.00%
2019/10/30	4	35.80	0	0.00	35.80	4	8,690	0.05%
2019/10/29	0	0.00	18	35.90	36.05	-18	8,683	-0.21%
2019/10/25	0	0.00	3	35.85	35.50	-3	8,580	-0.03%
2019/10/24	2	36.58	0	0.00	36.70	2	8,427	0.02%
2019/10/23	2	36.48	1	36.35	36.35	1	8,296	0.01%
2019/10/22	12	36.41	3	36.13	36.15	9	8,261	0.11%
2019/10/21	38	36.44	28	36.03	36.30	10	8,106	0.12%
2019/10/18	5	34.48	10	34.20	34.80	-5	7,458	-0.07%
2019/10/16	1	33.40	0.1	33.20	33.20	0.9	7,345	0.01%
2019/10/15	16	33.53	1	34.30	33.40	15	7,326	0.20%
2019/10/14	0	0.00	3	33.95	33.75	-3	7,233	-0.04%
2019/10/08	0	0.00	1	32.75	32.90	-1	7,118	-0.01%
2019/10/07	0	0.00	1	33.85	33.45	-1	7,175	-0.01%
2019/10/03	1	33.90	1	34.00	34.10	0	7,323	0.00%
2019/10/02	10	33.90	1	33.90	33.90	9	7,419	0.12%
2019/09/27	1	33.50	1	33.70	33.65	0	7,471	0.00%
2019/09/26	2	34.70	1	35.05	34.10	1	7,535	0.01%
2019/09/25	11	34.29	13	34.00	34.50	-2	7,686	-0.03%
2019/09/24	6	34.33	5	34.34	34.15	1	7,755	0.01%
2019/09/23	2	33.60	4	33.70	33.75	-2	7,525	-0.03%
2019/09/20	0	0.00	10	33.48	33.45	-10	7,554	-0.13%
2019/09/19	7	33.09	7	33.31	33.50	0	7,653	0.00%
2019/09/18	0	0.00	10	32.63	32.55	-10	7,571	-0.13%
2019/09/17	7	32.56	1	32.55	32.50	6	7,640	0.08%
2019/09/16	0	0.00	8	32.27	32.20	-8	7,696	-0.10%
2019/09/12	6	32.36	1	32.20	32.20	5	7,842	0.06%
2019/09/11	8	32.00	1	32.00	31.90	7	7,914	0.09%
2019/09/10	0	0.00	2	31.95	31.90	-2	8,037	-0.02%
2019/09/06	1	33.15	5	33.10	32.90	-4	8,430	-0.05%
2019/09/05	8	32.90	2	32.90	32.90	6	8,426	0.07%
2019/09/04	0	0.00	10.1	32.75	32.85	-10.1	8,683	-0.12%
2019/09/03	10	32.58	0	0.00	32.50	10	8,754	0.11%
2019/09/02	7	32.62	1	32.70	32.70	6	8,710	0.07%
2019/08/30	4	32.59	2	33.00	32.10	2	8,713	0.02%
2019/08/29	1	32.15	0	0.00	32.30	1	8,640	0.01%
2019/08/28	3	32.53	1	32.55	32.55	2	8,568	0.02%
2019/08/26	3	31.58	6	31.67	31.50	-3	8,466	-0.04%
2019/08/23	0	0.00	5	32.49	32.40	-5	8,468	-0.06%
2019/08/22	6	32.85	0	0.00	32.40	6	8,490	0.07%
2019/08/21	13	32.71	1	32.95	32.70	12	8,500	0.14%
2019/08/19	0	0.00	10	33.48	33.40	-10	8,459	-0.12%
2019/08/16	4	32.35	0	0.00	32.50	4	8,412	0.05%
2019/08/15	9	31.82	2	31.85	31.85	7	8,490	0.08%
2019/08/14	7	32.68	0	0.00	32.50	7	8,552	0.08%
2019/08/13	1	32.60	1	32.50	32.50	0	8,640	0.00%
2019/08/12	5	32.17	7	32.44	32.45	-2	8,721	-0.02%
2019/08/08	4	32.88	11	32.97	32.85	-7	8,736	-0.08%
2019/08/07	8	33.60	3	33.75	33.20	5	8,803	0.06%
2019/08/05	1	34.00	1	34.25	33.85	0	9,305	0.00%
2019/08/02	11	34.92	3	34.35	34.55	8	9,570	0.08%
2019/08/01	10	35.82	1	35.75	35.75	9	9,723	0.09%
2019/07/30	5	35.62	0	0.00	35.60	5	9,958	0.05%
2019/07/29	2	37.05	6	37.11	37.05	-4	9,899	-0.04%
2019/07/26	3	36.97	4	36.94	37.00	-1	9,916	-0.01%
2019/07/25	7	36.64	0	0.00	36.90	7	9,947	0.07%
2019/07/24	8	36.99	18	37.04	36.80	-10	10,024	-0.10%
2019/07/23	10	36.85	1	36.10	36.10	9	10,242	0.09%
2019/07/22	8	36.60	1	36.60	36.50	7	10,750	0.07%
2019/07/19	6	35.23	10	35.38	36.05	-4	11,077	-0.04%
2019/07/18	3	35.07	6.1	34.93	34.50	-3.1	11,053	-0.03%
2019/07/17	3	35.68	0	0.00	35.65	3	11,077	0.03%
2019/07/16	2	36.05	2	36.15	35.90	0	11,708	0.00%
2019/07/15	5	35.77	9	35.83	35.70	-4	11,875	-0.03%
2019/07/12	4	35.58	30	35.56	35.40	-26	12,082	-0.22%
2019/07/11	3	35.73	12	35.68	35.60	-9	12,129	-0.07%
2019/07/10	6	37.55	2	37.60	37.60	4	12,100	0.03%
2019/07/09	5	37.60	0	0.00	37.40	5	12,054	0.04%
2019/07/08	16	38.20	3	38.15	38.05	13	12,117	0.11%
2019/07/05	4	37.65	1	37.70	37.80	3	12,158	0.02%
2019/07/04	0	0.00	12	37.29	37.55	-12	12,166	-0.10%
2019/07/03	10	36.97	14	36.96	36.90	-4	12,483	-0.03%
2019/07/02	20	37.10	2	37.35	37.10	18	12,517	0.14%
2019/07/01	1	36.05	10	36.33	36.45	-9	12,550	-0.07%
2019/06/28	10	35.18	2	35.10	35.35	8	12,808	0.06%
2019/06/27	2	35.13	14	35.20	35.15	-12	13,119	-0.09%
2019/06/26	14	34.65	4	34.70	34.70	10	13,074	0.08%
2019/06/25	11	35.36	13	35.45	35.30	-2	13,030	-0.02%
2019/06/24	4	35.44	33	35.55	36.00	-29	12,960	-0.22%
2019/06/21	0	0.00	3	35.62	35.05	-3	12,923	-0.02%
2019/06/20	22	36.05	3	35.88	35.70	19	12,880	0.15%
2019/06/19	0	0.00	7	35.46	35.55	-7	12,826	-0.05%
2019/06/18	12	34.85	13	35.82	35.05	-1	12,825	-0.01%
2019/06/17	3	35.28	3	35.83	35.50	0	12,844	0.00%
2019/06/14	3	34.58	6	34.92	34.40	-3	12,517	-0.02%
2019/06/13	0	0.00	4	34.13	34.25	-4	12,543	-0.03%
2019/06/12	13	35.01	6	34.88	34.60	7	12,564	0.06%
2019/06/11	8	34.03	8	33.91	34.05	0	12,406	0.00%
2019/06/10	1	33.20	0	0.00	33.25	1	12,391	0.01%
2019/06/06	0	0.00	2	32.83	32.80	-2	12,525	-0.02%
2019/05/31	10	33.69	0	0.00	33.50	10	13,007	0.08%
2019/05/30	1	33.00	0	0.00	33.15	1	13,059	0.01%
2019/05/29	21	32.45	9	32.48	32.30	12	13,289	0.09%
2019/05/27	0	0.00	1	33.05	32.90	-1	14,182	-0.01%
2019/05/24	4	33.55	1	33.15	33.05	3	14,485	0.02%
2019/05/23	3	33.03	0	0.00	33.30	3	14,617	0.02%
2019/05/22	2	34.68	2	34.28	33.90	0	14,824	0.00%
2019/05/21	5	32.97	5	33.47	33.90	0	15,197	0.00%
2019/05/17	2	34.40	2	33.85	33.80	0	15,570	0.00%
2019/05/16	8	34.48	8	34.45	33.80	0	15,910	0.00%
2019/05/15	2	35.13	2	35.10	34.90	0	16,886	0.00%
2019/05/14	5	33.83	2	34.55	35.25	3	17,494	0.02%
2019/05/13	24	34.14	25	34.52	33.80	-1	17,719	-0.01%
2019/05/10	12	37.11	2	36.55	36.60	10	17,580	0.06%
2019/05/09	7	37.79	1	37.90	37.25	6	17,423	0.03%
2019/05/08	4	38.94	7	39.08	38.90	-3	17,313	-0.02%
2019/05/07	0	0.00	2	38.55	38.40	-2	17,407	-0.01%
2019/05/06	4	38.25	36	38.20	38.15	-32	17,976	-0.18%
2019/05/03	21	39.36	10	39.47	39.35	11	17,943	0.06%
2019/05/02	15	39.15	16	39.05	38.90	-1	17,968	-0.01%
2019/04/30	42	38.75	24	38.79	39.05	18	18,100	0.10%
2019/04/29	23	39.69	28	39.43	38.55	-5	17,988	-0.03%
2019/04/26	8	40.78	9	40.83	41.15	-1	17,730	-0.01%
2019/04/25	77	40.49	48	40.08	40.55	29	17,250	0.17%
2019/04/24	4	39.64	12	39.39	39.40	-8	16,889	-0.05%
2019/04/23	1	38.70	0	0.00	39.00	1	16,911	0.01%
2019/04/22	20	40.37	7	40.37	39.25	13	17,008	0.08%
2019/04/19	21	38.53	3	38.40	39.00	18	16,563	0.11%
2019/04/18	6	38.47	11	37.88	37.85	-5	16,598	-0.03%
2019/04/17	0	0.00	15	38.35	38.25	-15	16,622	-0.09%
2019/04/16	13	37.88	1	38.05	38.05	12	16,677	0.07%
2019/04/15	6	37.57	0	0.00	37.30	6	16,926	0.04%
2019/04/12	7	37.56	0	0.00	37.25	7	17,317	0.04%
2019/04/11	6	38.43	7	38.81	38.10	-1	17,415	-0.01%
2019/04/10	6	39.19	4	39.23	39.35	2	17,356	0.01%
2019/04/09	19	40.18	37	39.99	39.60	-18	17,404	-0.10%
2019/04/08	3	39.80	0	0.00	39.30	3	17,317	0.02%
2019/04/03	16	39.84	17	39.33	39.20	-1	17,378	-0.01%
2019/04/02	48	38.98	24	38.83	39.45	24	17,400	0.14%
2019/04/01	13	37.43	0	0.00	37.90	13	17,263	0.08%
2019/03/29	0	0.00	5	36.55	36.90	-5	17,149	-0.03%
2019/03/28	11	37.07	10	37.27	36.55	1	17,823	0.01%
2019/03/27	3	36.97	3	36.85	36.80	0	18,695	0.00%
2019/03/26	0	0.00	5.1	36.95	36.90	-5.1	19,704	-0.03%
2019/03/25	10	36.53	0	0.00	36.70	10	20,382	0.05%
2019/03/22	9	37.15	11	37.10	37.10	-2	20,597	-0.01%
2019/03/21	3	37.00	3	36.80	36.75	0	20,876	0.00%
2019/03/20	4	37.05	1	37.00	37.10	3	21,208	0.01%
2019/03/19	8	36.54	0	0.00	36.45	8	21,697	0.04%
2019/03/15	0	0.00	11	37.10	36.70	-11	22,301	-0.05%
2019/03/14	9	36.43	2	36.80	36.45	7	22,583	0.03%
2019/03/13	5	37.06	1	37.20	37.10	4	23,091	0.02%
2019/03/12	2	37.85	9	37.90	37.35	-7	23,411	-0.03%
2019/03/11	0	0.00	5	37.40	37.30	-5	23,766	-0.02%
2019/03/08	9	36.88	3	36.72	37.25	6	24,548	0.02%
2019/03/07	13	37.63	5	37.04	37.05	8	25,184	0.03%
2019/03/06	3	39.10	3	38.78	38.65	0	26,262	0.00%
2019/03/05	1	38.65	2	39.08	38.60	-1	27,112	0.00%
2019/03/04	1	39.50	2	39.60	38.95	-1	28,054	0.00%
2019/02/27	9	39.01	8	39.35	39.50	1	28,110	0.00%
2019/02/26	13	38.83	13	39.15	38.60	0	28,202	0.00%
2019/02/25	3	37.93	3	37.97	37.80	0	28,383	0.00%
2019/02/22	10	39.24	10	38.91	38.75	0	29,437	0.00%
2019/02/21	4	39.14	10	39.09	39.40	-6	29,463	-0.02%
2019/02/20	12	40.28	17	40.54	39.50	-5	29,489	-0.02%
2019/02/19	1	39.20	1	39.20	39.50	0	29,660	0.00%
2019/02/18	17	39.88	13	39.68	39.20	4	30,192	0.01%
2019/02/15	3	39.08	6	38.75	38.80	-3	30,612	-0.01%
2019/02/14	31	40.01	16	39.97	39.80	15	30,775	0.05%
2019/02/13	9	37.91	33	38.19	38.75	-24	30,306	-0.08%
2019/02/12	23	35.22	9	35.31	35.25	14	30,182	0.05%
2019/02/11	3	34.43	2	34.40	34.35	1	31,029	0.00%
2019/01/30	5	33.62	0	0.00	33.40	5	31,892	0.02%
2019/01/29	1	33.60	1	33.60	33.40	0	32,202	0.00%
2019/01/28	3	34.63	15	34.71	34.25	-12	32,566	-0.04%
2019/01/25	18	34.02	18.1	34.10	34.30	-0.1	33,389	0.00%
2019/01/24	3	32.70	1	32.80	32.65	2	34,287	0.01%
2019/01/23	12	32.28	8	32.26	32.25	4	34,578	0.01%
2019/01/22	0	0.00	1	32.55	32.60	-1	34,995	0.00%
2019/01/21	7	32.35	69	32.30	32.20	-62	35,430	-0.17%
2019/01/18	70	31.53	5	31.82	32.20	65	35,828	0.18%
2019/01/17	5	32.63	2	32.00	32.00	3	36,054	0.01%
2019/01/16	1	32.50	4	32.43	32.60	-3	36,365	-0.01%
2019/01/15	6	31.96	5	32.25	32.05	1	36,476	0.00%
2019/01/14	8	31.81	22	31.82	31.85	-14	36,612	-0.04%
2019/01/11	1	33.40	5	33.56	32.95	-4	36,713	-0.01%
2019/01/10	2	33.75	2	33.90	33.40	0	36,865	0.00%
2019/01/09	19	33.58	56	33.45	33.40	-37	37,074	-0.10%
2019/01/08	6	33.46	10	33.35	33.35	-4	37,626	-0.01%
2019/01/07	22	33.15	14	32.92	33.55	8	37,762	0.02%
2019/01/04	16	30.66	10	30.30	31.50	6	38,001	0.02%
2019/01/03	12	32.65	22	32.37	32.00	-10	37,814	-0.03%
2019/01/02	1	33.50	1	34.05	33.50	0	38,184	0.00%
2018/12/28	8	33.45	6	33.35	33.50	2	38,634	0.01%
2018/12/27	17	33.91	17	33.94	33.50	0	39,107	0.00%
2018/12/26	9	33.41	4	33.43	32.50	5	39,032	0.01%
2018/12/25	4	32.95	7	33.20	33.40	-3	39,341	-0.01%
2018/12/24	1	34.40	2	33.85	34.40	-1	39,312	0.00%
2018/12/22	12	34.32	5	34.27	34.65	7	39,298	0.02%
2018/12/21	15	34.48	11	34.66	35.45	4	39,507	0.01%
2018/12/20	38	33.75	50	33.99	33.60	-12	39,119	-0.03%
2018/12/19	33	36.02	214	35.26	35.20	-181	38,481	-0.47%	大賣/鉅額交易
2018/12/18	24	38.61	31	38.03	37.60	-7	38,498	-0.02%
2018/12/17	4	40.70	13	40.27	40.50	-9	38,648	-0.02%
2018/12/14	5	41.78	6	41.60	40.70	-1	38,836	0.00%
2018/12/13	6	42.13	6	42.21	42.30	0	38,818	0.00%
2018/12/12	20	42.06	10	41.88	41.85	10	38,745	0.03%
2018/12/11	23	41.56	21	41.19	40.55	2	38,901	0.01%
2018/12/10	16	40.48	15	41.13	41.45	1	39,090	0.00%
2018/12/07	23	41.16	25	41.25	40.90	-2	39,058	-0.01%
2018/12/06	10	40.03	11	41.23	40.15	-1	39,164	0.00%
2018/12/05	23	41.91	11	41.95	41.90	12	39,076	0.03%
2018/12/04	20	43.64	18	43.74	43.20	2	39,419	0.01%
2018/12/03	56	44.43	44	44.83	44.20	12	39,430	0.03%
2018/11/30	61	42.96	70	42.72	43.20	-9	38,819	-0.02%
2018/11/29	58	41.79	77	41.76	42.50	-19	38,225	-0.05%
2018/11/28	43	39.93	101	40.36	39.85	-58	37,146	-0.16%	大賣/
2018/11/27	41	39.50	39	39.57	39.40	2	36,504	0.01%
2018/11/26	6.1	38.08	4	38.21	38.20	2.1	35,653	0.01%
2018/11/23	62	37.90	41	38.73	37.35	21	35,760	0.06%
2018/11/22	50	39.15	39	39.25	38.15	11	35,578	0.03%
2018/11/21	70	39.37	58	39.21	39.50	12	35,256	0.03%
2018/11/20	10	37.49	18	37.73	37.45	-8	34,251	-0.02%
2018/11/19	1	37.30	18	37.15	37.70	-17	34,401	-0.05%
2018/11/16	20	37.46	22	37.86	36.75	-2	34,265	-0.01%
2018/11/15	19	36.71	46	37.01	37.70	-27	33,749	-0.08%
2018/11/14	43	37.24	28	37.76	37.00	15	33,259	0.05%
2018/11/13	43	36.83	40	37.15	38.35	3	32,871	0.01%
2018/11/12	20	37.23	27	37.34	37.80	-7	32,467	-0.02%
2018/11/09	28	36.45	23	36.58	37.00	5	32,209	0.02%
2018/11/08	19	37.18	15	36.95	36.25	4	31,899	0.01%
2018/11/07	32	34.58	94	34.63	35.80	-62	31,002	-0.20%
2018/11/06	17	32.46	5	32.85	32.55	12	30,328	0.04%
2018/11/05	19	33.63	7	33.50	34.05	12	30,079	0.04%
2018/11/02	38	33.71	71	33.26	33.30	-33	29,779	-0.11%
2018/11/01	132	33.33	49	33.14	32.75	83	29,018	0.29%	大買/
2018/10/31	12	31.05	39	31.07	31.40	-27	27,766	-0.10%
2018/10/30	21	28.28	7	28.19	28.55	14	27,535	0.05%
2018/10/29	5	27.56	63	27.18	28.65	-58	27,409	-0.21%
2018/10/26	77	26.46	66	27.39	26.05	11	27,322	0.04%
2018/10/25	41	26.75	18.2	27.02	26.55	22.8	27,120	0.08%
2018/10/24	23	30.56	1	30.25	29.50	22	26,849	0.08%
2018/10/23	9	32.08	6	31.66	31.35	3	26,639	0.01%
2018/10/22	30	32.58	42	32.93	33.10	-12	26,588	-0.05%
2018/10/19	12	32.12	8	31.86	32.35	4	26,568	0.02%
2018/10/18	12	33.44	11	33.77	33.25	1	26,457	0.00%
2018/10/17	12	33.69	9	33.72	33.10	3	26,349	0.01%
2018/10/16	31	33.53	55	33.58	33.25	-24	26,327	-0.09%
2018/10/15	11	31.92	3	32.10	32.00	8	26,269	0.03%
2018/10/12	66	32.10	95	32.22	31.85	-29	26,475	-0.11%
2018/10/11	30	31.86	9	32.18	31.80	21	26,210	0.08%
2018/10/09	27	35.48	12	35.83	35.30	15	26,240	0.06%
2018/10/08	27	35.88	24	36.54	35.15	3	26,051	0.01%
2018/10/05	48	38.18	43	36.26	36.80	5	25,907	0.02%
2018/10/03	4	40.63	1	39.95	40.40	3	25,839	0.01%
2018/10/02	9	42.80	3	42.93	42.60	6	26,084	0.02%
2018/10/01	18	42.78	9	43.30	43.20	9	26,286	0.03%
2018/09/28	12	43.01	13	43.30	43.50	-1	26,732	0.00%
2018/09/27	28	42.95	11	42.80	42.20	17	26,709	0.06%
2018/09/26	7	44.01	6	44.35	43.80	1	27,040	0.00%
2018/09/25	16	44.45	43	45.22	44.15	-27	26,956	-0.10%
2018/09/21	9	42.89	41	43.46	43.85	-32	26,206	-0.12%
2018/09/20	16	41.03	16	41.63	40.75	0	25,600	0.00%
2018/09/19	10	41.84	9	41.21	40.20	1	25,686	0.00%
2018/09/18	2	40.93	10.7	40.97	40.95	-8.7	25,896	-0.03%
2018/09/17	45	42.24	31	41.79	42.40	14	26,186	0.05%
2018/09/14	78	40.31	83	39.46	41.45	-5	25,773	-0.02%
2018/09/13	27	39.04	26	39.53	37.70	1	25,506	0.00%
2018/09/12	19	38.54	8	38.88	38.65	11	25,568	0.04%
2018/09/11	57	39.56	63	39.06	39.60	-6	25,723	-0.02%
2018/09/10	56	38.26	9	39.44	37.45	47	25,491	0.18%
2018/09/07	33	43.62	25	43.21	41.50	8	25,119	0.03%
2018/09/06	13	44.77	8	44.57	44.00	5	25,060	0.02%
2018/09/05	13	43.93	32	44.61	44.55	-19	25,627	-0.07%
2018/09/04	13	43.89	11	44.15	43.85	2	27,102	0.01%
2018/09/03	27	44.11	0	0.00	43.55	27	27,874	0.10%
2018/08/31	2	46.43	1	47.25	47.25	1	28,015	0.00%
2018/08/30	14	48.11	16	48.28	47.50	-2	28,162	-0.01%
2018/08/29	8	47.29	8	47.34	47.60	0	28,205	0.00%
2018/08/28	34	47.61	11	47.32	47.10	23	28,746	0.08%
2018/08/27	12	45.30	83	45.71	47.20	-71	28,901	-0.25%
2018/08/24	54	44.63	9	44.60	42.95	45	29,383	0.15%
2018/08/23	19	46.70	6	46.68	46.40	13	30,829	0.04%
2018/08/22	1	47.00	6	47.76	47.10	-5	31,632	-0.02%
2018/08/21	11	47.51	0	0.00	47.00	11	33,184	0.03%
2018/08/20	10	47.01	5	47.30	47.00	5	34,269	0.01%
2018/08/17	3	51.80	10	52.12	51.80	-7	34,573	-0.02%
2018/08/16	27	49.41	23	50.81	51.20	4	34,777	0.01%
2018/08/15	50	51.78	30	50.60	50.20	20	35,119	0.06%
2018/08/14	39	53.01	26	53.23	53.50	13	35,718	0.04%
2018/08/13	32	55.58	22	53.91	53.60	10	35,970	0.03%
2018/08/10	7	59.56	10	60.32	58.80	-3	36,641	-0.01%
2018/08/09	10	58.46	8	59.09	59.60	2	38,103	0.01%
2018/08/08	10	58.94	12.1	60.14	58.60	-2.1	39,838	-0.01%
2018/08/07	15	58.77	19.1	59.80	59.50	-4.1	40,602	-0.01%
2018/08/06	6	57.22	8	57.69	58.30	-2	41,808	0.00%
2018/08/03	28	56.36	29	56.99	57.80	-1	42,958	0.00%
2018/08/02	13	58.34	0	0.00	56.50	13	43,259	0.03%
2018/08/01	10	61.55	5	61.78	61.80	5	43,841	0.01%
2018/07/31	11	61.10	9	62.20	63.00	2	45,167	0.00%
2018/07/30	1	61.80	0	0.00	61.80	1	45,338	0.00%
2018/07/27	0	0.00	3	64.10	64.60	-3	45,469	-0.01%
2018/07/26	33	63.57	32	63.83	63.30	1	45,878	0.00%
2018/07/25	2	63.60	6	63.45	63.00	-4	46,171	-0.01%
2018/07/24	13	62.57	20	62.90	62.90	-7	46,194	-0.02%
2018/07/23	27	60.57	19.5	60.71	62.80	7.5	46,073	0.02%
2018/07/20	14	62.44	159	62.43	62.40	-145	46,066	-0.31%	大賣/鉅額交易
2018/07/19	162	63.99	21	63.95	64.00	141	45,727	0.31%	大買/鉅額交易
2018/07/18	5	62.80	4	62.33	61.50	1	46,120	0.00%
2018/07/17	8	63.66	9	63.98	62.60	-1	46,538	0.00%
2018/07/16	6	63.40	5	64.08	64.30	1	47,402	0.00%
2018/07/13	7	63.49	13	63.35	62.30	-6	48,285	-0.01%
2018/07/12	2.5	62.36	3	62.07	62.10	-0.5	47,998	0.00%
2018/07/11	7	61.73	11	61.89	62.00	-4	47,915	-0.01%
2018/07/10	19	61.14	29.1	61.69	62.40	-10.1	47,730	-0.02%
2018/07/09	12	58.48	6	58.68	57.80	6	47,682	0.01%
2018/07/06	22	57.80	70	56.34	58.70	-48	47,345	-0.10%
2018/07/05	5	53.88	8	54.45	53.90	-3	46,923	-0.01%
2018/07/04	54	54.36	44.2	54.02	53.00	9.8	46,768	0.02%
2018/07/03	9	59.22	10	59.46	58.10	-1	46,387	0.00%
2018/07/02	11	60.15	7	62.56	59.10	4	46,387	0.01%
2018/06/29	13	61.65	24	61.43	62.30	-11	46,271	-0.02%
2018/06/28	25	61.18	28	62.53	60.80	-3	46,268	-0.01%
2018/06/27	26	61.00	23	60.94	61.60	3	45,965	0.01%
2018/06/26	22	59.80	10	60.62	60.70	12	45,735	0.03%
2018/06/25	42	58.90	39	57.63	57.60	3	45,247	0.01%
2018/06/22	41	60.46	28	59.85	59.70	13	45,234	0.03%
2018/06/21	8	62.29	6.4	62.64	62.50	1.6	45,060	0.00%
2018/06/20	20.5	62.87	49.8	60.48	60.60	-29.3	44,997	-0.07%
2018/06/19	66	64.77	12	64.92	64.50	54	44,847	0.12%
2018/06/15	23	67.32	12	67.38	66.60	11	44,751	0.02%
2018/06/14	13	66.72	33	66.37	68.10	-20	44,648	-0.04%
2018/06/13	16	68.01	16	68.36	67.00	0	44,859	0.00%
2018/06/12	134	73.48	115	73.93	70.00	19	44,681	0.04%	大買/大賣/
2018/06/11	203	68.68	28	67.63	69.70	175	43,257	0.40%	大買/鉅額交易
2018/06/08	16	62.86	5	63.00	63.40	11	42,538	0.03%
2018/06/07	9	65.81	13	66.12	65.00	-4	42,363	-0.01%
2018/06/06	16	65.63	17	65.88	66.00	-1	42,989	0.00%
2018/06/05	22	65.10	24	66.08	63.70	-2	43,474	0.00%
2018/06/04	27	67.03	19.1	66.86	67.30	7.9	42,688	0.02%
2018/06/01	33	68.75	33	70.09	67.10	0	42,378	0.00%
2018/05/31	84	70.13	105	70.99	69.90	-21	41,822	-0.05%	大賣/
2018/05/30	27	66.99	27	67.09	67.80	0	40,393	0.00%
2018/05/29	119	67.46	161	67.43	66.40	-42	39,562	-0.11%	大買/大賣/
2018/05/28	45	63.36	54	64.21	64.80	-9	37,968	-0.02%
2018/05/25	35	59.90	45	60.40	60.50	-10	36,847	-0.03%
2018/05/24	29	59.13	20	59.49	59.30	9	36,381	0.02%
2018/05/23	41	59.07	60	59.72	58.90	-19	36,141	-0.05%
2018/05/22	89	60.87	87	61.34	58.50	2	35,613	0.01%
2018/05/21	29	63.43	41	62.61	62.60	-12	34,997	-0.03%
2018/05/18	37	62.13	35	62.56	63.20	2	34,507	0.01%
2018/05/17	71	62.94	42	63.07	61.20	29	33,760	0.09%
2018/05/16	42	60.95	67	61.17	62.00	-25	32,460	-0.08%
2018/05/15	41	57.60	54	57.93	57.30	-13	31,009	-0.04%
2018/05/14	83	57.56	36	56.93	58.10	47	30,392	0.15%
2018/05/11	25	54.32	30	55.15	52.90	-5	29,133	-0.02%
2018/05/10	18	52.72	29	52.18	53.50	-11	27,993	-0.04%
2018/05/09	66	53.13	8	53.30	52.50	58	27,547	0.21%
2018/05/08	30	53.19	75	53.54	53.80	-45	26,881	-0.17%
2018/05/07	17	49.59	19.1	48.46	50.00	-2.1	25,652	-0.01%
2018/05/04	48	47.78	14	48.52	47.25	34	25,600	0.13%
2018/05/03	33	48.91	23.1	49.74	48.75	9.9	25,913	0.04%
2018/05/02	12	48.14	18	48.07	48.90	-6	25,992	-0.02%
2018/04/30	7	46.78	7	47.21	46.80	0	26,032	0.00%
2018/04/27	10	46.46	11	46.87	46.50	-1	27,327	0.00%
2018/04/26	17	47.80	11	47.89	45.90	6	28,276	0.02%
2018/04/25	10	46.22	3	47.00	47.60	7	28,445	0.02%
2018/04/24	30	49.37	15	47.33	46.25	15	29,126	0.05%
2018/04/23	21	50.75	49	49.70	48.80	-28	28,557	-0.10%
2018/04/20	62	48.82	54	49.19	48.70	8	28,578	0.03%
2018/04/19	27	47.44	75	47.88	49.10	-48	27,712	-0.17%
2018/04/18	23	44.63	16	44.27	44.65	7	26,756	0.03%
2018/04/17	18	45.15	11	45.24	44.05	7	26,930	0.03%
2018/04/16	25	45.78	13	45.83	45.50	12	27,170	0.04%
2018/04/13	68	46.49	36	46.28	45.65	32	27,575	0.12%
2018/04/12	1	44.60	2	44.70	44.90	-1	27,359	0.00%
2018/04/11	15	45.31	12	45.83	45.05	3	28,225	0.01%
2018/04/10	33	44.62	53	44.79	44.60	-20	28,851	-0.07%
2018/04/09	15	44.08	19	44.51	43.80	-4	29,531	-0.01%
2018/04/03	26	43.73	7	43.94	44.25	19	29,498	0.06%
2018/04/02	16	43.10	17	43.41	43.05	-1	29,804	0.00%
2018/03/31	7	43.74	60	43.87	44.00	-53	29,953	-0.18%
2018/03/30	6	45.15	4	45.80	44.70	2	30,304	0.01%
2018/03/29	15	46.66	19	46.34	45.50	-4	30,876	-0.01%
2018/03/28	31	45.96	5	45.83	45.80	26	30,715	0.08%
2018/03/27	6	46.83	9	47.16	47.15	-3	30,879	-0.01%
2018/03/26	5	45.65	14	45.23	45.75	-9	31,408	-0.03%
2018/03/23	7	45.04	1	45.85	45.00	6	31,596	0.02%
2018/03/22	28	47.81	44	48.06	47.05	-16	31,550	-0.05%
2018/03/21	7	47.51	9	47.76	47.00	-2	31,458	-0.01%
2018/03/20	31	47.23	7	47.24	47.25	24	31,677	0.08%
2018/03/19	20	48.17	22	48.22	47.65	-2	31,851	-0.01%
2018/03/16	18	47.95	55	48.33	47.20	-37	31,592	-0.12%
2018/03/15	30	46.94	2	46.83	47.00	28	31,638	0.09%
2018/03/14	31	47.92	8	47.43	46.90	23	31,960	0.07%
2018/03/13	3	48.38	14	48.37	48.55	-11	32,804	-0.03%
2018/03/12	44	48.11	23	47.97	47.75	21	33,151	0.06%
2018/03/09	35	46.05	51	46.80	47.50	-16	33,111	-0.05%
2018/03/08	12	43.02	1	43.15	43.20	11	33,139	0.03%
2018/03/07	6	42.57	15	42.60	42.70	-9	33,542	-0.03%
2018/03/06	31	42.51	11	42.46	42.40	20	33,993	0.06%
2018/03/05	8	41.96	1	41.90	41.40	7	34,392	0.02%
2018/03/02	7	44.23	1	44.10	44.10	6	34,552	0.02%
2018/03/01	5	45.05	0	0.00	45.00	5	35,135	0.01%
2018/02/27	7	45.65	12	45.79	45.30	-5	35,753	-0.01%
2018/02/26	7	45.66	5	45.87	45.50	2	36,140	0.01%
2018/02/23	3	44.45	11	44.91	44.50	-8	36,662	-0.02%
2018/02/22	11	44.26	7	44.44	44.15	4	38,036	0.01%
2018/02/21	16	45.06	20	44.89	45.00	-4	39,623	-0.01%
2018/02/12	7	43.21	2	44.20	43.00	5	39,949	0.01%
2018/02/09	6	42.16	23	41.59	42.90	-17	40,294	-0.04%
2018/02/08	9	44.19	17	44.61	43.50	-8	40,591	-0.02%
2018/02/07	41	45.29	27	46.05	45.10	14	40,855	0.03%
2018/02/06	12	43.39	3	44.12	42.50	9	41,706	0.02%
2018/02/05	1	45.40	1	45.30	47.20	0	43,336	0.00%
2018/02/02	11	47.21	4	47.03	47.20	7	44,680	0.02%
2018/02/01	8	48.45	6	48.86	48.00	2	46,364	0.00%
2018/01/31	12	47.33	47	47.70	48.00	-35	47,867	-0.07%
2018/01/30	22	49.85	15	48.75	48.60	7	48,603	0.01%
2018/01/29	5	49.93	13	49.86	49.85	-8	48,644	-0.02%
2018/01/26	30	49.16	57	49.95	49.00	-27	48,988	-0.06%
2018/01/25	10	50.25	8	51.26	49.50	2	48,892	0.00%
2018/01/24	90	52.52	64	52.55	52.30	26	48,813	0.05%
2018/01/23	28	52.52	34	54.78	52.40	-6	49,067	-0.01%
2018/01/22	8	51.84	134.5	51.30	53.60	-126.5	48,434	-0.26%	大賣/鉅額交易
2018/01/19	49	48.56	57	48.42	48.75	-8	49,111	-0.02%
2018/01/18	114	48.14	97	48.32	47.90	17	49,222	0.03%	大買/
2018/01/17	109	47.06	106	47.11	46.90	3	49,485	0.01%	大買/大賣/
2018/01/16	114	47.59	80	47.66	47.05	34	50,360	0.07%	大買/
2018/01/15	17	46.21	20	46.49	47.00	-3	51,050	-0.01%
2018/01/12	48	46.38	36	46.86	45.90	12	51,888	0.02%
2018/01/11	31	45.68	21	46.05	46.20	10	52,157	0.02%
2018/01/10	38	46.56	10	46.03	45.85	28	52,303	0.05%
2018/01/09	77	46.41	67	46.93	47.25	10	52,530	0.02%
2018/01/08	5	46.06	29	46.27	45.05	-24	52,941	-0.05%
2018/01/05	339	47.45	393	48.05	47.15	-54	53,817	-0.10%	大買/大賣/
2018/01/04	53	45.17	36	45.16	46.50	17	54,411	0.03%
2018/01/03	80	44.13	76	44.03	43.95	4	53,809	0.01%
2018/01/02	14	42.36	16	42.79	42.35	-2	53,322	0.00%