合晶 (6182)-日盛-內湖券商分點個股進出

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
37.90
漲跌
▼0.05
漲幅
-0.13%
成交量
2,534張
產業
上櫃半導體類股
1520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－日盛-內湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

日盛-內湖券商分點個股進出
日盛-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	0	0.00	1	48.20	47.90	-1	4,918	-0.02%
2023/03/31	0	0.00	1	48.75	48.50	-1	4,867	-0.02%
2023/03/29	10	47.90	0	0.00	48.00	10	4,819	0.21%
2023/03/28	0	0.00	10	49.50	48.10	-10	4,807	-0.21%
2023/03/22	0	0.00	1	48.80	48.90	-1	4,355	-0.02%
2023/03/21	0	0.00	1	48.00	47.70	-1	4,191	-0.02%
2023/03/15	0	0.00	1	46.20	45.95	-1	3,782	-0.03%
2023/03/13	1	44.30	0	0.00	44.75	1	3,733	0.03%
2023/03/10	1	45.30	0	0.00	45.40	1	3,731	0.03%
2023/03/09	10	46.72	0	0.00	46.20	10	3,782	0.26%
2023/03/07	0	0.00	10	46.25	46.10	-10	3,742	-0.27%
2023/03/01	0	0.00	0.1	44.50	45.10	-0.1	3,897	0.00%
2023/02/23	5	45.35	1	45.20	45.35	4	3,899	0.10%
2023/02/22	1	45.00	0	0.00	45.15	1	3,948	0.03%
2023/02/16	6	46.23	0	0.00	46.45	6	4,165	0.14%
2023/02/13	0	45.20	0	0.00	45.15	0	4,433	0.00%
2023/02/07	1	44.60	0	0.00	46.20	1	4,562	0.02%
2023/02/06	0	45.10	0	0.00	44.70	0	4,616	0.00%
2023/02/03	2	45.55	0	0.00	45.55	2	4,610	0.04%
2023/02/02	0	0.00	1	46.25	46.10	-1	4,610	-0.02%
2023/02/01	1.1	45.40	3	45.48	45.50	-1.9	4,585	-0.04%
2023/01/31	0	0.00	10	44.65	44.85	-10	4,618	-0.22%
2023/01/30	10	44.35	0	0.00	44.50	10	4,570	0.22%
2023/01/17	0	0.00	1	42.25	42.10	-1	4,472	-0.02%
2023/01/16	0	0.00	3	42.12	42.20	-3	4,562	-0.07%
2023/01/13	5	42.41	0	0.00	41.80	5	4,593	0.11%
2023/01/09	0	0.00	4	43.59	44.25	-4	4,683	-0.09%
2022/12/30	1	40.90	0	0.00	40.80	1	4,942	0.02%
2022/12/29	0	0.00	1	40.75	41.00	-1	5,014	-0.02%
2022/12/28	1	40.85	0	0.00	40.75	1	5,203	0.02%
2022/12/27	1	42.25	1	42.35	42.15	0	5,257	0.00%
2022/12/23	2	41.40	0	0.00	41.80	2	5,471	0.04%
2022/12/22	3	41.98	0	0.00	41.95	3	5,563	0.05%
2022/12/15	1	44.60	0	0.00	44.60	1	6,395	0.02%
2022/12/13	1	43.85	0	0.00	43.85	1	6,483	0.02%
2022/12/06	0	0.00	2	47.10	46.00	-2	6,609	-0.03%
2022/12/05	1	47.85	1	47.60	47.70	0	6,613	0.00%
2022/12/01	2	47.83	16	47.49	47.70	-14	6,644	-0.21%
2022/11/24	1	46.10	3	46.45	46.50	-2	6,820	-0.03%
2022/11/16	5	45.79	5	45.54	46.10	0	7,464	0.00%
2022/11/15	1	45.55	4	45.88	46.00	-3	7,430	-0.04%
2022/11/14	2	45.50	0	0.00	45.00	2	7,468	0.03%
2022/11/11	0	0.00	2	45.40	44.75	-2	7,530	-0.03%
2022/11/09	0	0.00	10	42.80	43.00	-10	7,527	-0.13%
2022/11/07	0	0.00	1	42.35	42.35	-1	7,805	-0.01%
2022/11/04	0	0.00	3	41.85	42.20	-3	8,032	-0.04%
2022/11/02	0	0.00	1	41.00	41.00	-1	8,098	-0.01%
2022/11/01	0	0.00	0.1	40.36	40.20	-0.1	8,034	0.00%
2022/10/31	1	40.00	0	0.00	39.90	1	8,129	0.01%
2022/10/18	1	40.50	60.1	39.30	39.55	-59.1	8,090	-0.73%
2022/10/17	0	0.00	2	37.55	39.80	-2	8,162	-0.02%
2022/10/14	0	0.00	5.1	38.80	38.95	-5.1	8,231	-0.06%
2022/10/13	5	37.00	1	36.30	36.40	4	8,282	0.05%
2022/10/06	1	41.20	1	40.35	41.10	0	8,352	0.00%
2022/10/05	0	0.00	1	42.00	40.80	-1	8,345	-0.01%
2022/10/04	1	39.80	1	39.90	39.90	0	8,311	0.00%
2022/09/29	2	39.00	1	38.30	38.30	1	8,428	0.01%
2022/09/28	1	38.20	1	38.40	37.90	0	8,439	0.00%
2022/09/26	5	41.00	0	0.00	40.15	5	8,083	0.06%
2022/09/23	20	45.05	0	0.00	44.60	20	7,976	0.25%
2022/09/22	2	45.08	4	45.65	45.80	-2	7,992	-0.03%
2022/09/21	2	45.80	0	0.00	45.35	2	7,978	0.03%
2022/09/13	0	0.00	1	49.10	48.90	-1	8,228	-0.01%
2022/09/12	1.1	49.58	1	49.25	49.30	0.1	8,309	0.00%
2022/09/07	2	46.28	0	0.00	46.50	2	8,480	0.02%
2022/09/06	2	47.65	0	0.00	47.30	2	8,494	0.02%
2022/09/05	2	48.80	0	0.00	48.50	2	8,483	0.02%
2022/09/02	1	51.30	0	0.00	51.00	1	8,479	0.01%
2022/09/01	1	50.80	0	0.00	51.10	1	8,484	0.01%
2022/08/31	1	51.60	1	51.90	52.20	0	8,464	0.00%
2022/08/30	4	51.53	4	51.73	52.00	0	8,477	0.00%
2022/08/29	1.1	50.71	0	0.00	50.70	1.1	8,441	0.01%
2022/08/26	2	53.75	4	53.03	52.70	-2	8,393	-0.02%
2022/08/25	3	52.63	15.2	52.90	53.60	-12.2	8,176	-0.15%
2022/08/24	7	50.99	0	0.00	50.30	7	7,970	0.09%
2022/08/23	2	49.90	2	50.35	50.70	0	8,204	0.00%
2022/08/22	2	50.95	0	0.00	50.80	2	8,484	0.02%
2022/08/19	5.2	51.81	5	52.04	51.60	0.2	8,626	0.00%
2022/08/18	4	50.75	2	51.50	51.50	2	8,886	0.02%
2022/08/17	0	0.00	1	50.90	50.90	-1	8,984	-0.01%
2022/08/16	2	51.10	1	51.50	51.00	1	9,064	0.01%
2022/08/15	4	50.40	8	49.93	50.20	-4	8,954	-0.04%
2022/08/12	5	50.32	4	50.40	50.30	1	8,964	0.01%
2022/08/11	8	49.23	8	49.51	49.60	0	8,792	0.00%
2022/08/10	2	47.65	0	0.00	47.60	2	8,698	0.02%
2022/08/09	0	0.00	0.2	47.50	47.10	-0.2	8,845	0.00%
2022/08/05	1	45.65	1	45.90	46.50	0	9,800	0.00%
2022/08/02	0.2	45.85	0	0.00	45.45	0.2	10,187	0.00%
2022/08/01	0	0.00	0.2	47.50	47.15	-0.2	10,426	0.00%
2022/07/26	2	46.23	0	0.00	45.90	2	10,981	0.02%
2022/07/22	4	48.83	4	48.65	48.10	0	11,136	0.00%
2022/07/21	1	47.60	3.2	48.35	48.95	-2.2	11,207	-0.02%
2022/07/20	1	47.70	1	48.15	47.25	0	11,225	0.00%
2022/07/19	1	46.40	0	0.00	46.55	1	11,345	0.01%
2022/07/18	0	0.00	5	48.08	48.20	-5	11,402	-0.04%
2022/07/15	0	0.00	0.1	47.40	47.55	-0.1	11,364	0.00%
2022/07/12	1.1	45.11	0	0.00	44.00	1.1	11,600	0.01%
2022/07/11	0	0.00	0.1	47.90	47.30	-0.1	11,749	0.00%
2022/07/07	0	0.00	1	44.70	44.90	-1	11,800	-0.01%
2022/07/04	0.1	44.83	0	0.00	44.55	0.1	12,364	0.00%
2022/07/01	0.1	46.45	0	0.00	45.05	0.1	12,365	0.00%
2022/06/30	1	48.00	3	49.90	48.05	-2	12,273	-0.02%
2022/06/29	0	0.00	1	50.20	50.50	-1	12,324	-0.01%
2022/06/24	0	0.00	3	50.10	50.50	-3	12,776	-0.02%
2022/06/23	1.1	49.97	3	49.75	49.95	-1.9	13,229	-0.01%
2022/06/22	3	50.60	1	52.30	50.20	2	14,000	0.01%
2022/06/21	2	51.35	1	52.20	52.40	1	14,530	0.01%
2022/06/20	1.2	51.81	4	51.00	50.20	-2.8	14,839	-0.02%
2022/06/17	9.6	52.33	0	0.00	52.60	9.6	14,885	0.06%
2022/06/16	4	55.88	0	0.00	54.60	4	14,888	0.03%
2022/06/15	1	57.40	0	0.00	57.00	1	14,993	0.01%
2022/06/14	4	56.63	0	0.00	58.40	4	15,309	0.03%
2022/06/13	2	58.05	0	0.00	57.70	2	15,378	0.01%
2022/06/10	0	0.00	1	60.30	60.50	-1	15,371	-0.01%
2022/06/09	0	0.00	1	61.50	61.00	-1	15,626	-0.01%
2022/05/31	2	62.25	2	62.70	62.30	0	16,488	0.00%
2022/05/30	0	0.00	3	62.20	62.00	-3	16,441	-0.02%
2022/05/27	3	60.90	1	60.80	60.70	2	16,268	0.01%
2022/05/26	0	0.00	3	60.57	60.00	-3	16,175	-0.02%
2022/05/24	0	0.00	2	59.30	57.50	-2	15,892	-0.01%
2022/05/23	1	59.70	1	60.30	59.40	0	15,785	0.00%
2022/05/20	4	59.13	4	59.45	59.60	0	15,830	0.00%
2022/05/19	13	57.88	17	57.96	59.60	-4	15,801	-0.03%
2022/05/18	6	59.62	2	59.55	59.30	4	15,781	0.03%
2022/05/17	1	58.80	11	59.15	60.10	-10	15,738	-0.06%
2022/05/16	15	59.75	7	59.69	58.60	8	15,715	0.05%
2022/05/13	5	59.34	10	58.65	59.70	-5	15,340	-0.03%
2022/05/12	2	57.10	2	56.30	55.50	0	15,166	0.00%
2022/05/11	6	57.82	3	57.43	56.90	3	15,825	0.02%
2022/05/10	2	55.60	2	56.00	58.00	0	16,239	0.00%
2022/05/09	2	56.90	2.2	57.28	56.60	-0.2	16,322	0.00%
2022/05/06	3	55.40	1	55.50	55.50	2	16,342	0.01%
2022/05/05	17	57.69	17	57.45	57.80	0	16,717	0.00%
2022/05/04	4	55.75	0	0.00	55.60	4	16,714	0.02%
2022/05/03	0	0.00	8	55.00	55.50	-8	16,822	-0.05%
2022/04/27	3	52.10	3	52.90	53.80	0	17,354	0.00%
2022/04/25	1	55.00	8	55.09	54.20	-7	17,357	-0.04%
2022/04/22	3	58.10	0	0.00	57.90	3	17,523	0.02%
2022/04/21	5	59.92	2	59.95	59.90	3	17,766	0.02%
2022/04/20	2	58.95	17	59.92	58.90	-15	18,011	-0.08%
2022/04/19	6	59.90	5	60.56	59.30	1	18,412	0.01%
2022/04/18	10	59.17	8	59.64	59.00	2	18,403	0.01%
2022/04/15	5	58.42	6	58.90	58.40	-1	18,432	-0.01%
2022/04/14	0	0.00	0.1	61.20	60.80	-0.1	18,655	0.00%
2022/04/13	3	61.93	3	62.10	62.40	0	18,634	0.00%
2022/04/12	9	62.41	2	61.50	60.90	7	18,821	0.04%
2022/04/11	6	66.28	8	64.94	62.60	-2	18,728	-0.01%
2022/04/08	1.1	67.74	0	0.00	68.00	1.1	18,893	0.01%
2022/04/07	1	69.10	1	68.20	68.00	0	18,970	0.00%
2022/04/06	2	69.05	0	0.00	69.40	2	19,232	0.01%
2022/04/01	3.1	67.83	10	67.90	69.00	-7	19,662	-0.04%
2022/03/31	7	69.34	5	69.20	68.90	2	19,841	0.01%
2022/03/30	8	70.33	3	70.17	69.80	5	19,946	0.03%
2022/03/29	21	69.84	9	70.14	70.00	12	20,416	0.06%
2022/03/28	19.1	68.51	8	69.19	70.50	11.1	20,327	0.05%
2022/03/25	16.6	72.57	15	73.26	71.10	1.6	20,092	0.01%
2022/03/24	11.2	76.25	2	75.60	76.30	9.2	19,374	0.05%
2022/03/23	8.8	78.75	1	79.40	79.00	7.8	19,064	0.04%
2022/03/22	1	77.20	2.1	76.97	77.20	-1.1	19,631	-0.01%
2022/03/21	0	0.00	1	75.80	75.80	-1	19,753	-0.01%
2022/03/18	1.1	73.96	1	75.00	75.30	0.1	20,122	0.00%
2022/03/17	17	74.44	43.1	74.68	74.90	-26.1	20,327	-0.13%
2022/03/16	12	70.50	4	70.80	70.40	8	20,662	0.04%
2022/03/15	1	71.50	2	70.40	70.20	-1	21,408	0.00%
2022/03/14	3	73.43	0	0.00	72.50	3	23,269	0.01%
2022/03/10	2	71.90	3	71.23	71.70	-1	24,096	0.00%
2022/03/09	3	69.40	1	69.00	68.60	2	24,579	0.01%
2022/03/08	1	69.30	2	69.55	68.10	-1	25,744	0.00%
2022/03/07	0.1	71.90	1	71.90	72.00	-1	27,870	0.00%
2022/03/04	5	76.60	0	0.00	76.50	5	30,560	0.02%
2022/03/03	1	77.40	1	77.40	77.40	0	32,162	0.00%
2022/03/02	2	75.60	6.2	75.73	76.30	-4.2	33,425	-0.01%
2022/02/25	2	72.00	0	0.00	72.40	2	37,159	0.01%
2022/02/24	0	0.00	2	71.50	71.50	-2	37,706	-0.01%
2022/02/23	1	75.80	0	0.00	75.80	1	38,556	0.00%
2022/02/22	17	75.56	2	75.90	74.90	15	38,753	0.04%
2022/02/21	94	77.62	0	0.00	77.30	94	38,827	0.24%
2022/02/18	1	76.00	1	76.50	78.30	0	39,120	0.00%
2022/02/17	1.1	77.77	1	77.40	77.00	0.1	39,815	0.00%
2022/02/16	4	79.20	3	78.77	78.10	1	39,830	0.00%
2022/02/15	1	79.20	1.1	77.88	77.80	-0.1	40,095	0.00%
2022/02/14	7.1	78.62	1	77.80	77.80	6.1	40,215	0.02%
2022/02/11	2.1	80.29	3.3	80.48	79.70	-1.2	40,771	0.00%
2022/02/10	30	76.99	28	76.60	78.10	2	40,750	0.00%
2022/02/09	3	74.47	1	74.90	74.70	2	40,664	0.00%
2022/02/08	5.1	74.00	0	0.00	73.00	5.1	41,039	0.01%
2022/02/07	0.1	73.60	0	0.00	73.40	0.1	40,868	0.00%
2022/01/26	2	75.85	1	76.10	76.80	1	40,695	0.00%
2022/01/25	2.6	75.46	2	76.40	75.40	0.6	41,051	0.00%
2022/01/24	1	73.40	3.1	74.24	75.30	-2.1	41,508	0.00%
2022/01/21	4	75.50	2.6	73.38	73.10	1.4	41,929	0.00%
2022/01/20	1	76.00	5.1	77.16	77.60	-4.1	41,885	-0.01%
2022/01/19	0.2	77.27	1	77.10	77.10	-0.9	41,826	0.00%
2022/01/18	7	79.53	2	79.31	78.60	5	41,937	0.01%
2022/01/17	3	79.27	3	80.60	79.30	0	41,950	0.00%
2022/01/14	3.1	77.27	0	0.00	78.10	3.1	42,033	0.01%
2022/01/13	2.6	79.68	3.1	79.93	79.60	-0.5	42,427	0.00%
2022/01/12	5.1	79.29	2.2	79.55	78.20	2.9	42,420	0.01%
2022/01/10	3	78.60	1	79.90	80.00	2	42,243	0.00%
2022/01/07	1.2	79.27	1.5	81.19	78.50	-0.3	42,337	0.00%
2022/01/06	1.3	82.07	9	82.09	82.90	-7.7	41,989	-0.02%
2022/01/05	5	83.26	25.5	82.76	82.50	-20.5	42,144	-0.05%
2022/01/04	20.1	85.74	5	85.22	85.50	15.1	42,220	0.04%
2022/01/03	8	85.58	0	0.00	84.80	8	42,114	0.02%
2021/12/30	6.2	84.75	1	84.80	85.50	5.2	42,011	0.01%
2021/12/29	9	85.98	8	85.45	85.00	1	42,044	0.00%
2021/12/28	19.1	84.90	12	85.36	84.20	7.1	41,934	0.02%
2021/12/27	8	84.06	12	84.45	84.70	-4	41,756	-0.01%
2021/12/24	5	82.86	0	0.00	82.50	5	41,692	0.01%
2021/12/23	16	84.24	14.3	83.98	83.20	1.7	41,679	0.00%
2021/12/22	0	0.00	0.2	81.90	81.00	-0.2	41,410	0.00%
2021/12/21	1.1	81.02	0.6	81.20	81.20	0.5	41,428	0.00%
2021/12/20	3.1	82.50	1	81.80	82.20	2.1	41,361	0.00%
2021/12/17	8.5	82.67	3	83.03	82.40	5.5	41,536	0.01%
2021/12/16	3.6	84.99	11	85.15	84.50	-7.4	41,773	-0.02%
2021/12/15	32	81.39	34	81.91	81.80	-2	41,044	0.00%
2021/12/14	10	80.93	6.3	80.61	81.60	3.7	41,013	0.01%
2021/12/13	10.1	83.46	26	83.27	82.80	-15.9	40,747	-0.04%
2021/12/10	17	84.88	19	85.34	84.90	-2	40,474	0.00%
2021/12/09	11.4	86.47	18	86.83	84.60	-6.6	39,901	-0.02%
2021/12/08	60	87.58	46.3	87.56	88.40	13.7	39,235	0.03%
2021/12/07	32.2	83.54	16	83.87	84.30	16.2	37,600	0.04%
2021/12/06	5.1	83.89	28.5	84.22	83.30	-23.4	37,365	-0.06%
2021/12/03	16.3	86.12	8	86.25	86.50	8.3	37,287	0.02%
2021/12/02	119.9	86.89	123	84.72	85.40	-3.1	37,252	-0.01%	大買/大賣/
2021/12/01	18	84.94	9.1	85.65	86.70	8.9	36,316	0.02%
2021/11/30	92.1	86.47	104	83.86	81.80	-12	34,565	-0.03%	大賣/
2021/11/29	32	80.90	35.8	81.62	84.90	-3.8	32,731	-0.01%
2021/11/26	25.1	77.68	16	77.00	77.20	9.1	31,324	0.03%
2021/11/25	40	77.23	45.1	77.20	79.70	-5.1	30,253	-0.02%
2021/11/24	17.2	76.26	113.3	76.32	76.40	-96.1	28,302	-0.34%	大賣/
2021/11/23	4	70.03	87	70.78	69.50	-83	27,223	-0.30%
2021/11/22	98	70.86	19.1	69.98	71.20	78.9	27,501	0.29%
2021/11/19	8.2	67.60	2	69.00	67.30	6.2	27,702	0.02%
2021/11/18	6	67.87	0.8	67.94	67.70	5.2	27,758	0.02%
2021/11/17	16.2	67.99	2	69.05	68.90	14.2	27,904	0.05%
2021/11/16	16	69.57	15.1	69.34	68.20	1	27,849	0.00%
2021/11/15	31.9	67.44	5	67.54	67.40	26.9	27,355	0.10%
2021/11/12	10.1	68.05	13.3	67.55	66.80	-3.2	27,411	-0.01%
2021/11/11	68.2	68.58	17	68.58	68.60	51.2	27,191	0.19%
2021/11/10	18	70.16	11	69.70	69.60	7	27,049	0.03%
2021/11/09	14	69.06	28	68.60	68.30	-14	26,377	-0.05%
2021/11/08	16	67.83	4	67.33	66.60	12	25,834	0.05%
2021/11/05	12.3	67.98	5.1	67.18	66.30	7.2	25,599	0.03%
2021/11/04	2	64.80	1	65.30	64.70	1	25,211	0.00%
2021/11/03	4.2	64.81	5	64.48	64.10	-0.8	25,388	0.00%
2021/11/02	14.1	67.34	2	68.65	65.50	12.1	25,396	0.05%
2021/11/01	14	67.42	18	67.23	68.00	-4	25,138	-0.02%
2021/10/29	9.4	64.43	21.2	63.87	64.20	-11.8	24,825	-0.05%
2021/10/28	13.2	62.06	10	62.80	61.60	3.2	24,286	0.01%
2021/10/27	11.6	61.82	3	61.67	62.10	8.6	24,335	0.04%
2021/10/26	2.1	61.50	2	62.20	61.20	0.1	24,811	0.00%
2021/10/25	0.2	61.20	0	0.00	61.60	0.2	25,087	0.00%
2021/10/22	13	61.91	10	61.85	62.00	3	25,756	0.01%
2021/10/21	1	61.30	3.1	61.57	60.50	-2.1	26,940	-0.01%
2021/10/20	9	58.88	8.1	58.79	58.30	1	27,151	0.00%
2021/10/19	1	57.20	1	57.10	57.10	0	27,572	0.00%
2021/10/18	1	57.90	0	0.00	56.80	1	28,329	0.00%
2021/10/15	4	57.08	12	57.82	58.80	-8	28,865	-0.03%
2021/10/14	4	55.25	4	55.68	55.10	0	29,007	0.00%
2021/10/13	5.1	56.26	1	56.00	54.90	4.1	29,386	0.01%
2021/10/12	10	58.26	1	57.90	57.70	9	29,393	0.03%
2021/10/08	20	60.80	23	61.52	61.30	-3	29,452	-0.01%
2021/10/07	2	61.10	3	62.20	62.10	-1	29,875	0.00%
2021/10/06	1	58.90	0	0.00	58.50	1	31,380	0.00%
2021/10/04	3.5	59.57	0	0.00	58.20	3.5	32,428	0.01%
2021/10/01	2.1	62.18	1	60.60	60.50	1.1	33,205	0.00%
2021/09/30	7	62.97	7	62.77	63.60	0	34,625	0.00%
2021/09/29	2	63.80	6	64.50	63.20	-4	34,630	-0.01%
2021/09/28	1	68.40	2	67.50	67.10	-1	34,636	0.00%
2021/09/27	2	68.70	2	68.60	68.10	0	34,805	0.00%
2021/09/24	9	69.94	3.1	69.76	69.00	5.9	35,209	0.02%
2021/09/23	8	70.30	12	69.96	69.60	-4	35,387	-0.01%
2021/09/22	10	69.31	10	69.38	69.30	0	35,842	0.00%
2021/09/17	2	68.20	2	68.20	69.40	0	36,073	0.00%
2021/09/16	1	68.00	4	68.93	69.00	-3	36,748	-0.01%
2021/09/15	3	66.97	1	67.10	67.10	2	37,667	0.01%
2021/09/14	2	69.10	2	68.70	68.10	0	39,322	0.00%
2021/09/13	2	69.50	1	68.50	68.30	1	40,604	0.00%
2021/09/10	6	67.43	8	67.74	69.30	-2	41,229	0.00%
2021/09/09	13	67.12	19	66.96	67.00	-6	43,160	-0.01%
2021/09/08	156	65.26	152	65.31	65.00	4	43,523	0.01%	大買/大賣/
2021/09/07	17	68.96	6	71.89	68.60	11	43,238	0.03%
2021/09/06	25	70.89	19	70.55	70.60	6	42,950	0.01%
2021/09/03	0.1	69.40	6	71.37	72.00	-5.9	42,853	-0.01%
2021/09/02	177	70.48	186.2	70.83	68.80	-9.2	43,072	-0.02%	大買/大賣/
2021/09/01	2	69.05	16	70.11	70.70	-14	42,978	-0.03%
2021/08/31	3	69.80	4	69.98	70.40	-1	43,744	0.00%
2021/08/30	4	70.30	9	69.90	69.60	-5	43,580	-0.01%
2021/08/27	5	69.76	1	68.90	68.70	4	43,718	0.01%
2021/08/26	5	69.20	7	69.89	70.20	-2	43,464	0.00%
2021/08/25	11	69.05	15.1	69.06	68.70	-4.1	42,798	-0.01%
2021/08/24	8	64.95	4.1	64.93	64.60	3.9	41,825	0.01%
2021/08/23	3	65.30	6	65.03	64.90	-3	41,991	-0.01%
2021/08/20	7	61.79	12	62.22	62.00	-5	42,002	-0.01%
2021/08/19	6	61.40	35	60.52	60.00	-29	42,029	-0.07%
2021/08/18	6	57.52	19	58.57	60.30	-13	42,809	-0.03%
2021/08/17	4	58.70	3	59.17	56.00	1	42,930	0.00%
2021/08/16	2	59.85	4	60.38	59.20	-2	42,830	0.00%
2021/08/13	0.1	60.50	0	0.00	59.80	0.1	42,736	0.00%
2021/08/12	32	62.67	11	62.76	63.00	21	42,761	0.05%
2021/08/11	5	61.86	3	62.87	63.00	2	42,854	0.00%
2021/08/10	9	63.72	9	63.82	62.70	0	42,903	0.00%
2021/08/09	7.1	66.74	1	65.70	65.50	6.1	43,104	0.01%
2021/08/06	17.2	70.44	1	69.10	69.30	16.2	43,250	0.04%
2021/08/05	0	0.00	12	71.28	71.60	-12	43,441	-0.03%
2021/08/04	13	70.58	13.2	71.21	69.70	-0.2	43,842	0.00%
2021/08/03	9.2	69.25	1	69.60	69.00	8.2	43,935	0.02%
2021/08/02	4.1	68.75	10	68.86	68.70	-6	44,212	-0.01%
2021/07/30	13	71.08	4.1	71.72	69.80	8.9	44,358	0.02%
2021/07/29	12	69.15	48	67.92	71.80	-36	44,148	-0.08%
2021/07/28	11.1	67.39	46	65.62	67.60	-34.9	44,340	-0.08%
2021/07/27	66	74.63	36.1	71.82	71.70	29.9	44,608	0.07%
2021/07/26	22.1	70.86	12	70.88	71.20	10.1	43,726	0.02%
2021/07/23	1	70.30	13	69.35	67.90	-12	43,313	-0.03%
2021/07/22	131	69.70	89	69.71	69.30	42	43,250	0.10%	大買/
2021/07/21	35	67.21	38	67.45	66.40	-3	43,084	-0.01%
2021/07/20	84	66.00	77	66.29	65.10	7	44,059	0.02%
2021/07/19	65	66.85	76	66.81	67.10	-11	45,994	-0.02%
2021/07/16	12	64.94	16	65.63	65.10	-4	47,289	-0.01%
2021/07/15	8	65.24	4	65.60	65.50	4	50,274	0.01%
2021/07/14	12	67.75	8	67.73	66.50	4	51,027	0.01%
2021/07/13	15	68.13	22.3	69.28	67.10	-7.3	50,995	-0.01%
2021/07/12	7	65.23	68	66.02	67.70	-61	49,305	-0.12%
2021/07/08	17	64.64	53	64.62	64.20	-36	49,415	-0.07%
2021/07/07	64	63.57	27.2	63.80	65.70	36.8	49,823	0.07%
2021/07/06	3.2	61.06	3.2	61.22	60.70	-0.1	49,067	0.00%
2021/07/05	0.2	62.40	4	61.95	62.00	-3.8	50,883	-0.01%
2021/07/02	10.1	59.79	16	61.07	61.30	-5.9	51,926	-0.01%
2021/07/01	8	59.64	42	60.00	58.80	-34	52,148	-0.07%
2021/06/30	21	62.20	63.1	61.45	61.10	-42.1	51,772	-0.08%
2021/06/29	118	63.40	23	63.25	62.00	95	51,477	0.18%	大買/
2021/06/28	8	61.14	18	61.05	61.00	-10	50,641	-0.02%
2021/06/25	10	61.34	4.2	61.44	60.90	5.8	50,287	0.01%
2021/06/24	69	63.31	71.1	62.48	62.80	-2.1	49,465	0.00%
2021/06/23	78	63.08	72	61.36	64.50	6	48,366	0.01%
2021/06/22	9	60.53	20.2	60.62	59.60	-11.2	46,598	-0.02%
2021/06/21	33	58.51	28.1	58.25	59.20	4.9	45,198	0.01%
2021/06/18	33	59.46	29.1	59.45	58.00	4	44,400	0.01%
2021/06/17	0	0.00	2	55.10	56.50	-2	42,212	0.00%
2021/06/16	2	54.60	7	54.19	53.20	-5	41,615	-0.01%
2021/06/15	5.2	53.88	2	54.45	54.50	3.2	41,494	0.01%
2021/06/11	1	53.70	0	0.00	53.70	1	41,405	0.00%
2021/06/10	15	55.60	39.1	55.22	55.10	-24.1	41,386	-0.06%
2021/06/09	105.2	54.57	21	54.20	54.50	84.2	40,538	0.21%	大買/
2021/06/08	23.1	54.52	30.1	54.26	53.40	-7	39,603	-0.02%
2021/06/07	3	51.07	4	51.58	52.30	-1	38,610	0.00%
2021/06/04	12	52.64	5	52.04	51.50	7	38,533	0.02%
2021/06/03	6	52.17	3	52.30	52.70	3	38,248	0.01%
2021/06/02	0	0.00	10	51.50	50.70	-10	37,984	-0.03%
2021/06/01	1	51.50	2.1	52.17	51.60	-1.1	37,889	0.00%
2021/05/28	0.1	51.80	1	51.20	50.80	-0.9	37,541	0.00%
2021/05/27	2	49.38	4.1	50.36	50.00	-2.1	37,595	-0.01%
2021/05/26	7	50.73	2	50.35	49.65	5	38,069	0.01%
2021/05/25	1	47.00	17	49.26	49.35	-16	37,991	-0.04%
2021/05/24	0.1	45.00	1	45.15	44.90	-0.9	37,818	0.00%
2021/05/21	1	43.70	6	43.78	44.10	-5	37,958	-0.01%
2021/05/20	1	45.40	1	42.90	42.90	0	38,330	0.00%
2021/05/19	4	44.60	3	44.80	45.55	1	38,318	0.00%
2021/05/18	4	44.25	3	43.43	45.15	1	38,251	0.00%
2021/05/17	6	43.74	5	44.47	41.35	1	38,136	0.00%
2021/05/14	0	0.00	5	46.96	44.45	-5	37,652	-0.01%
2021/05/13	9	45.75	11	45.99	46.10	-2	37,223	-0.01%
2021/05/12	12	47.33	1	48.95	45.20	11	36,716	0.03%
2021/05/11	18	48.26	10	49.09	48.10	8	35,969	0.02%
2021/05/10	9	51.96	3	52.17	51.50	6	35,516	0.02%
2021/05/07	17.1	54.17	13	53.72	54.70	4.1	35,156	0.01%
2021/05/06	7	52.36	9	53.23	51.20	-2	34,824	-0.01%
2021/05/05	20	53.45	10	54.60	51.80	10	34,990	0.03%
2021/05/04	6	53.55	22	53.26	55.20	-16	34,372	-0.05%
2021/05/03	19	57.86	3.1	56.91	54.90	16	33,362	0.05%
2021/04/29	9	57.70	12	58.06	58.00	-3	32,885	-0.01%
2021/04/28	7	57.61	6	58.18	56.90	1	32,626	0.00%
2021/04/27	7	56.73	15	56.65	56.10	-8	32,409	-0.02%
2021/04/26	78	59.83	91.3	59.61	58.80	-13.3	31,778	-0.04%
2021/04/23	135	58.12	99.6	56.51	58.30	35.4	30,344	0.12%	大買/
2021/04/22	22	56.93	52.2	55.58	53.00	-30.2	29,151	-0.10%
2021/04/21	83.3	55.97	95.1	56.77	56.40	-11.8	27,746	-0.04%
2021/04/20	40.1	52.30	12.5	50.59	52.90	27.7	24,892	0.11%
2021/04/19	23	47.84	1	48.60	48.15	22	23,884	0.09%
2021/04/16	0	0.00	1	46.75	46.15	-1	23,470	0.00%
2021/04/15	0	0.00	1	46.10	46.50	-1	23,342	0.00%
2021/04/14	10.2	47.79	14	45.82	46.55	-3.8	23,124	-0.02%
2021/04/13	68	50.09	80.6	50.46	48.20	-12.6	22,165	-0.06%
2021/04/12	4	49.65	3	49.85	48.60	1	20,842	0.00%
2021/04/09	42.4	48.89	39.1	48.60	48.55	3.3	20,153	0.02%
2021/04/08	5	46.98	5.2	47.11	48.00	-0.2	18,280	0.00%
2021/04/07	3	43.30	11	43.49	43.65	-8	17,193	-0.05%
2021/04/06	3	41.75	1.5	42.01	42.45	1.5	17,560	0.01%
2021/04/01	2	41.90	0	0.00	41.75	2	17,712	0.01%
2021/03/31	1	41.80	0	0.00	42.20	1	17,669	0.01%
2021/03/30	5.5	41.28	0	0.00	41.25	5.5	17,764	0.03%
2021/03/29	2	41.43	1	41.40	41.60	1	18,033	0.01%
2021/03/26	1	41.05	1	41.30	41.15	0	18,784	0.00%
2021/03/23	0	0.00	4	41.50	41.15	-4	19,321	-0.02%
2021/03/22	2	41.73	1	41.55	41.60	1	19,501	0.01%
2021/03/18	2	42.55	2	42.60	42.20	0	20,037	0.00%
2021/03/17	7	43.88	3	43.02	43.00	4	20,750	0.02%
2021/03/16	1.5	42.90	5	42.65	43.30	-3.5	21,165	-0.02%
2021/03/15	1	41.55	1	41.55	41.55	0	23,087	0.00%
2021/03/12	2	41.08	0	0.00	41.25	2	24,180	0.01%
2021/03/09	1	40.55	0	0.00	40.80	1	28,202	0.00%
2021/03/08	0	0.00	2	41.40	41.60	-2	28,620	-0.01%
2021/03/05	0	0.00	1	41.75	40.85	-1	29,173	0.00%
2021/03/04	3	42.20	3	42.75	42.00	0	29,757	0.00%
2021/03/02	0	0.00	1	45.50	43.20	-1	29,757	0.00%
2021/02/26	7	45.26	77	45.31	44.80	-70	29,441	-0.24%
2021/02/25	73.5	44.89	7.4	45.99	46.50	66.1	28,947	0.23%
2021/02/24	2.1	44.31	6	43.66	42.90	-3.9	28,334	-0.01%
2021/02/23	0	0.00	4	43.90	43.40	-4	28,170	-0.01%
2021/02/22	23	43.89	32	43.84	43.50	-9	27,996	-0.03%
2021/02/19	2	42.80	0	0.00	43.25	2	27,507	0.01%
2021/02/18	5	42.30	3	42.22	42.45	2	27,405	0.01%
2021/02/17	3	40.37	0	0.00	40.90	3	27,170	0.01%
2021/02/05	0.2	38.87	0	0.00	38.65	0.2	26,937	0.00%
2021/02/04	0.1	39.10	0	0.00	38.95	0.1	26,891	0.00%
2021/02/02	0.1	39.80	4	39.51	39.70	-3.9	26,830	-0.01%
2021/02/01	4	39.09	3	39.12	39.00	1	26,794	0.00%
2021/01/29	6	40.17	212	40.35	40.00	-206	26,700	-0.77%	大賣/鉅額交易
2021/01/28	10	40.81	2	41.20	41.00	8	26,567	0.03%
2021/01/27	223	41.89	23.2	41.51	41.45	199.8	26,466	0.75%	大買/鉅額交易
2021/01/26	0	0.00	2	40.45	40.20	-2	25,920	-0.01%
2021/01/25	2	39.75	10	40.55	40.40	-8	25,874	-0.03%
2021/01/22	3.1	40.24	0	0.00	40.45	3.1	25,767	0.01%
2021/01/21	1	39.90	0	0.00	38.35	1	25,526	0.00%
2021/01/20	6	39.93	5	40.46	39.20	1	25,271	0.00%
2021/01/19	2	42.95	0	0.00	42.95	2	24,844	0.01%
2021/01/18	7	43.14	7	43.34	43.45	0	24,675	0.00%
2021/01/15	12.2	44.55	14	44.39	43.85	-1.8	24,390	-0.01%
2021/01/14	57.2	43.72	54	43.81	43.35	3.2	23,214	0.01%
2021/01/13	4	42.99	24.1	43.19	43.20	-20.1	22,781	-0.09%
2021/01/12	6.1	42.20	9	42.41	41.90	-2.9	22,334	-0.01%
2021/01/11	3	42.60	3	42.15	42.95	0	22,159	0.00%
2021/01/08	5	41.95	6	42.40	42.00	-1	22,102	0.00%
2021/01/07	6.2	42.33	4	42.45	42.00	2.2	22,321	0.01%
2021/01/06	7	41.33	4	41.95	41.55	3	22,178	0.01%
2021/01/05	2	42.13	0	0.00	42.25	2	21,936	0.01%
2021/01/04	4	42.08	6	41.99	41.80	-2	21,825	-0.01%
2020/12/31	16	43.23	25	43.28	42.80	-9	21,588	-0.04%
2020/12/30	71	44.21	60	44.15	43.65	11	21,398	0.05%
2020/12/29	58.2	44.22	65	44.05	43.90	-6.8	21,047	-0.03%
2020/12/28	15	42.20	5	42.29	42.65	10	20,134	0.05%
2020/12/25	3	42.20	0	0.00	41.70	3	19,751	0.02%
2020/12/24	3	42.10	6	42.38	42.20	-3	19,574	-0.02%
2020/12/23	31.1	42.45	31	42.66	42.60	0.1	19,383	0.00%
2020/12/22	85.5	43.02	75	42.99	41.80	10.5	19,094	0.05%
2020/12/21	6	40.98	4	40.95	41.50	2	18,269	0.01%
2020/12/17	8	41.28	4	41.84	41.10	4	17,956	0.02%
2020/12/16	8	43.09	6	42.76	42.50	2	17,643	0.01%
2020/12/15	2	43.85	1	42.60	41.60	1	17,424	0.01%
2020/12/14	34	43.79	33	44.19	43.40	1	17,103	0.01%
2020/12/11	69	43.72	66	43.92	44.25	3	16,861	0.02%
2020/12/10	79	45.01	322	44.75	44.05	-243	15,993	-1.52%	大賣/鉅額交易
2020/12/09	603	48.46	394	46.57	45.70	209	15,207	1.37%	大買/大賣/鉅額交易
2020/12/08	22	44.50	26	44.82	45.70	-4	13,020	-0.03%
2020/12/07	27	43.85	460	43.68	43.05	-433	11,934	-3.63%	大賣/鉅額交易
2020/12/04	41	43.31	37	43.78	44.30	4	11,044	0.04%
2020/12/03	466	41.96	48	40.71	42.55	418	8,896	4.70%	大買/鉅額交易
2020/12/02	219	38.99	217	39.18	38.70	2	8,094	0.02%	大買/大賣/
2020/12/01	109	38.73	117	38.72	38.70	-8	7,662	-0.10%	大買/大賣/
2020/11/30	47	38.70	17	38.70	37.75	30	7,067	0.42%
2020/11/27	2	35.90	11	36.12	36.20	-9	6,504	-0.14%
2020/11/26	20	36.10	3	36.18	36.25	17	6,560	0.26%
2020/11/25	2	35.80	2	35.75	35.25	0	6,471	0.00%
2020/11/24	0	0.00	139	35.78	35.40	-139	6,440	-2.16%	大賣/鉅額交易
2020/11/23	81	35.52	14	35.25	35.95	67	6,216	1.08%
2020/11/20	80	34.14	7	34.31	34.35	73	5,793	1.26%
2020/11/19	46	34.06	362	33.76	33.85	-316	5,733	-5.51%	大賣/鉅額交易
2020/11/18	41	33.45	0	0.00	33.40	41	5,645	0.73%
2020/11/17	51	33.59	48	33.46	33.50	3	5,675	0.05%
2020/11/11	30	32.95	0	0.00	32.85	30	6,233	0.48%
2020/11/10	10	32.65	0	0.00	32.55	10	6,234	0.16%
2020/11/06	30	33.25	0	0.00	32.40	30	6,308	0.48%
2020/11/05	100	32.95	1	32.75	32.70	99	6,374	1.55%
2020/11/04	14	32.73	2	32.55	32.60	12	6,454	0.19%
2020/11/02	95	32.12	0	0.00	32.50	95	6,846	1.39%
2020/10/30	0	0.00	2	31.85	31.65	-2	6,946	-0.03%
2020/10/29	10	32.10	0	0.00	32.35	10	7,069	0.14%
2020/10/28	1	33.00	2	32.95	32.85	-1	7,182	-0.01%
2020/10/27	2	33.38	0	0.00	33.40	2	7,980	0.03%
2020/10/26	2	33.53	2	33.55	33.55	0	8,108	0.00%
2020/10/23	2	33.90	1	33.90	33.90	1	8,170	0.01%
2020/10/22	2	34.65	2	34.53	34.20	0	8,650	0.00%
2020/10/20	2	34.30	6	34.48	34.10	-4	8,904	-0.04%
2020/10/19	0	0.00	1	34.80	34.50	-1	8,956	-0.01%
2020/10/16	0	0.00	2	34.60	34.50	-2	8,991	-0.02%
2020/10/15	36	35.38	39	35.46	35.60	-3	8,927	-0.03%
2020/10/13	1	33.30	0	0.00	33.45	1	8,718	0.01%
2020/10/08	3	34.38	1	34.60	34.20	2	9,028	0.02%
2020/10/07	1	34.35	0	0.00	34.40	1	9,079	0.01%
2020/10/06	0	0.00	9	34.43	34.25	-9	9,169	-0.10%
2020/10/05	7	34.32	3	34.25	34.10	4	9,303	0.04%
2020/09/29	1	33.80	0	0.00	33.75	1	9,617	0.01%
2020/09/28	4	33.90	2	34.20	33.90	2	9,959	0.02%
2020/09/25	1	32.90	3	32.80	33.25	-2	10,610	-0.02%
2020/09/22	0	0.00	2	34.30	34.55	-2	11,169	-0.02%
2020/09/21	2	35.20	2	35.45	34.90	0	11,158	0.00%
2020/09/16	2	35.95	2	35.60	35.45	0	10,976	0.00%
2020/09/15	2	35.60	1	35.40	35.30	1	10,937	0.01%
2020/09/11	0	0.00	1	35.05	35.05	-1	11,033	-0.01%
2020/09/08	1	35.10	0	0.00	35.25	1	11,062	0.01%
2020/09/07	3	36.65	9	36.28	35.50	-6	11,222	-0.05%
2020/09/04	0	0.00	5	35.00	36.00	-5	10,950	-0.05%
2020/09/03	10	35.90	2	35.35	35.35	8	10,853	0.07%
2020/09/02	2	36.00	0	0.00	35.60	2	10,878	0.02%
2020/09/01	8	34.85	0	0.00	34.85	8	11,131	0.07%
2020/08/28	0	0.00	4	34.40	34.40	-4	10,840	-0.04%
2020/08/27	0	0.00	1	34.90	35.15	-1	10,857	-0.01%
2020/08/26	0	0.00	11	33.90	33.90	-11	10,986	-0.10%
2020/08/21	1	33.65	0	0.00	33.65	1	11,014	0.01%
2020/08/20	13	33.16	0	0.00	33.00	13	11,012	0.12%
2020/08/19	1	35.90	0	0.00	35.65	1	10,851	0.01%
2020/08/17	0	0.00	2	36.15	36.85	-2	10,705	-0.02%
2020/08/14	1	35.40	0	0.00	35.40	1	10,541	0.01%
2020/08/13	0	0.00	2	35.28	35.20	-2	10,583	-0.02%
2020/08/12	0	0.00	10	35.55	35.55	-10	10,578	-0.09%
2020/08/11	2	35.45	5	35.74	35.40	-3	10,619	-0.03%
2020/08/10	1	35.30	0	0.00	35.20	1	10,633	0.01%
2020/08/07	5	36.43	0	0.00	35.75	5	10,730	0.05%
2020/08/06	0	0.00	14	37.34	37.45	-14	10,749	-0.13%
2020/08/05	4	37.15	0	0.00	36.90	4	10,688	0.04%
2020/08/04	0	0.00	1	37.20	37.10	-1	10,597	-0.01%
2020/08/03	12	36.79	2	36.70	36.85	10	10,564	0.09%
2020/07/31	19	37.33	28	37.31	37.15	-9	10,441	-0.09%
2020/07/30	5	36.10	5	36.00	36.35	0	9,654	0.00%
2020/07/29	0	0.00	1	35.55	35.50	-1	9,631	-0.01%
2020/07/28	8	36.74	9	35.62	35.65	-1	9,736	-0.01%
2020/07/27	1	35.00	0	0.00	35.25	1	9,497	0.01%
2020/07/17	2	35.50	0	0.00	34.85	2	9,443	0.02%
2020/07/16	0	0.00	2	35.35	35.60	-2	9,483	-0.02%
2020/07/15	0	0.00	1	33.90	34.20	-1	9,227	-0.01%
2020/07/14	1	33.90	0	0.00	33.50	1	9,231	0.01%
2020/07/13	0.1	34.30	0	0.00	34.30	0.1	9,247	0.00%
2020/07/10	4	36.05	15	35.80	35.55	-11	9,270	-0.12%
2020/07/09	4	36.93	0	0.00	36.70	4	9,162	0.04%
2020/07/08	1	37.55	33	37.59	37.20	-32	9,011	-0.36%
2020/07/07	7	37.46	1	37.40	37.00	6	8,909	0.07%
2020/07/06	54	38.96	6.4	38.60	38.55	47.6	8,697	0.55%
2020/07/03	5	35.62	11	35.57	36.45	-6	8,188	-0.07%
2020/07/01	0.1	33.70	0	0.00	33.80	0.1	7,699	0.00%
2020/06/24	0	0.00	1	33.35	33.30	-1	7,783	-0.01%
2020/06/19	1	34.15	0	0.00	33.60	1	8,082	0.01%
2020/06/15	1	33.40	0	0.00	33.30	1	8,200	0.01%
2020/06/11	1	33.70	0	0.00	32.75	1	8,149	0.01%
2020/06/09	3	34.30	0	0.00	33.90	3	8,370	0.04%
2020/06/08	3	35.28	34	35.18	34.85	-31	8,405	-0.37%
2020/06/03	11	34.70	0	0.00	34.15	11	8,189	0.13%
2020/06/02	21	34.40	0	0.00	34.55	21	8,115	0.26%
2020/05/26	14	33.86	13	33.55	33.50	1	8,744	0.01%
2020/05/22	0	0.00	1	33.15	32.60	-1	8,967	-0.01%
2020/05/21	2	33.85	2	33.70	33.65	0	8,967	0.00%
2020/05/18	1	32.75	0	0.00	32.40	1	9,309	0.01%
2020/05/15	1	33.30	0	0.00	33.45	1	9,366	0.01%
2020/05/14	1	34.20	5	34.10	33.70	-4	9,582	-0.04%
2020/05/13	6	34.32	1	34.45	34.40	5	9,598	0.05%
2020/05/11	0	0.00	1	33.30	33.05	-1	9,464	-0.01%
2020/05/08	1	33.20	6	33.30	32.70	-5	9,395	-0.05%
2020/05/06	2	32.65	0	0.00	32.35	2	9,233	0.02%
2020/05/04	1	32.90	2	33.03	32.85	-1	9,141	-0.01%
2020/04/30	4	32.14	6	32.53	32.70	-2	8,989	-0.02%
2020/04/29	2	30.95	0	0.00	30.90	2	8,825	0.02%
2020/04/28	1	30.90	0	0.00	30.95	1	8,819	0.01%
2020/04/27	1	30.20	1	30.50	30.70	0	8,850	0.00%
2020/04/23	0	0.00	1	29.30	29.30	-1	8,710	-0.01%
2020/04/22	2	28.30	0	0.00	29.05	2	8,702	0.02%
2020/04/21	4	29.85	1	29.10	28.75	3	8,808	0.03%
2020/04/17	1	29.30	1	28.90	28.80	0	8,765	0.00%
2020/04/16	10	29.10	0	0.00	29.10	10	8,703	0.11%
2020/04/14	0	0.00	5	28.60	28.65	-5	8,655	-0.06%
2020/04/13	0	0.00	10	28.25	28.00	-10	8,677	-0.12%
2020/04/10	3	28.37	0	0.00	28.30	3	8,761	0.03%
2020/04/08	3	27.40	5	27.95	28.90	-2	9,001	-0.02%
2020/04/07	0	0.00	2	27.20	27.30	-2	8,905	-0.02%
2020/04/01	5	26.00	1	26.20	26.15	4	9,526	0.04%
2020/03/27	3	26.02	0	0.00	25.60	3	9,646	0.03%
2020/03/26	0	0.00	30	25.78	26.05	-30	9,570	-0.31%
2020/03/25	2	26.03	15	26.07	26.00	-13	9,519	-0.14%
2020/03/24	0	0.00	7	24.01	23.90	-7	9,452	-0.07%
2020/03/23	8	22.65	2	22.98	22.60	6	9,873	0.06%
2020/03/20	12	24.14	15	24.41	24.30	-3	10,014	-0.03%
2020/03/19	10	22.55	1	22.55	22.55	9	10,038	0.09%
2020/03/18	50	25.78	50	25.82	25.05	0	10,011	0.00%
2020/03/17	6	25.40	2	25.30	25.05	4	10,270	0.04%
2020/03/16	11	27.84	12	27.94	26.45	-1	10,196	-0.01%
2020/03/13	14	27.50	9	27.74	27.90	5	10,206	0.05%
2020/03/12	7	30.38	7	30.86	30.20	0	10,016	0.00%
2020/03/11	1	32.35	0	0.00	32.40	1	10,010	0.01%
2020/03/10	10	31.85	0	0.00	33.05	10	10,412	0.10%
2020/03/09	7	33.81	0	0.00	33.00	7	10,701	0.07%
2020/03/06	5	34.81	0	0.00	34.75	5	10,583	0.05%
2020/03/05	1	35.40	1	35.35	35.20	0	10,574	0.00%
2020/03/04	1	34.60	0	0.00	34.85	1	10,516	0.01%
2020/03/03	17	35.89	15	36.10	35.15	2	10,472	0.02%
2020/03/02	47	35.39	62	35.40	35.50	-15	10,424	-0.14%
2020/02/27	5	34.91	1	34.85	34.15	4	10,167	0.04%
2020/02/26	1	35.05	3	35.80	36.00	-2	9,735	-0.02%
2020/02/19	18	35.14	18	35.18	35.30	0	9,113	0.00%
2020/02/18	6	34.62	5	35.00	34.65	1	8,882	0.01%
2020/02/17	32	35.04	33	34.88	34.65	-1	8,773	-0.01%
2020/02/14	4	34.08	0	0.00	34.00	4	8,475	0.05%
2020/02/12	1	33.90	1	33.90	33.60	0	8,348	0.00%
2020/01/31	11	32.29	0	0.00	32.50	11	8,827	0.12%
2020/01/30	1	32.30	0	0.00	32.25	1	9,107	0.01%
2020/01/17	1	35.60	0	0.00	35.45	1	9,265	0.01%
2020/01/16	1	35.50	1	35.80	35.45	0	9,526	0.00%
2020/01/15	0	0.00	1	36.00	35.55	-1	9,835	-0.01%
2020/01/10	1	34.10	0	0.00	34.15	1	11,060	0.01%
2020/01/09	1	34.50	0	0.00	34.30	1	11,048	0.01%
2020/01/08	1	34.30	0	0.00	34.00	1	11,063	0.01%
2020/01/07	2	35.03	10	35.15	34.80	-8	11,090	-0.07%
2020/01/06	3	35.60	0	0.00	35.20	3	11,228	0.03%
2020/01/03	1	36.70	0	0.00	36.25	1	11,149	0.01%
2020/01/02	1	36.70	0	0.00	36.90	1	10,906	0.01%
2019/12/31	10	36.60	16	36.85	36.35	-6	10,825	-0.06%
2019/12/30	0	0.00	11	37.29	37.10	-11	10,750	-0.10%
2019/12/27	22	37.09	14	36.94	37.30	8	10,473	0.08%
2019/12/26	0	0.00	1	35.85	35.80	-1	10,121	-0.01%
2019/12/25	1	36.20	7	36.10	36.10	-6	10,177	-0.06%
2019/12/24	2	35.90	0	0.00	35.80	2	10,039	0.02%
2019/12/23	0.2	36.00	1	36.00	36.10	-0.8	10,132	-0.01%
2019/12/20	0	0.00	1	36.05	35.90	-1	10,247	-0.01%
2019/12/18	5	36.40	8	36.98	36.30	-3	10,454	-0.03%
2019/12/17	0	0.00	3	36.50	36.60	-3	10,055	-0.03%
2019/12/16	10	36.05	10	36.31	36.05	0	10,068	0.00%
2019/12/12	6	36.75	7	36.64	35.50	-1	9,803	-0.01%
2019/12/10	1	35.55	18	35.58	35.75	-17	9,363	-0.18%
2019/12/09	0	0.00	2	35.45	35.30	-2	9,240	-0.02%
2019/12/06	15	35.71	13	35.54	35.55	2	9,233	0.02%
2019/12/05	37	35.66	34	35.72	35.25	3	9,090	0.03%
2019/12/04	34	34.74	14	34.73	34.85	20	8,701	0.23%
2019/12/03	0	0.00	2	33.10	33.10	-2	8,310	-0.02%
2019/11/28	4	33.91	0	0.00	33.80	4	8,410	0.05%
2019/11/27	3	33.40	0	0.00	34.10	3	8,529	0.04%
2019/11/14	0	0.00	2	33.00	33.00	-2	9,074	-0.02%
2019/11/12	0	0.00	2	33.25	33.60	-2	9,106	-0.02%
2019/11/11	1	33.60	0	0.00	33.00	1	9,114	0.01%
2019/11/08	1	34.50	0	0.00	34.30	1	9,043	0.01%
2019/11/06	2	36.13	0	0.00	35.75	2	9,078	0.02%
2019/11/05	0	0.00	1	36.20	36.00	-1	8,993	-0.01%
2019/11/04	0	0.00	2	35.90	35.80	-2	8,863	-0.02%
2019/10/31	0	0.00	5	35.00	35.05	-5	8,780	-0.06%
2019/10/29	3	36.30	3	36.50	36.05	0	8,683	0.00%
2019/10/28	0	0.00	2	35.50	35.60	-2	8,555	-0.02%
2019/10/25	3	36.13	4	36.00	35.50	-1	8,580	-0.01%
2019/10/24	13	36.48	2	36.70	36.70	11	8,427	0.13%
2019/10/23	8	36.43	10	36.66	36.35	-2	8,296	-0.02%
2019/10/22	5	36.40	9	36.05	36.15	-4	8,261	-0.05%
2019/10/21	18	36.20	22	36.31	36.30	-4	8,106	-0.05%
2019/10/18	6	34.58	9	34.68	34.80	-3	7,458	-0.04%
2019/10/17	1	33.65	2	33.40	33.45	-1	7,237	-0.01%
2019/10/16	1	33.10	0	0.00	33.20	1	7,345	0.01%
2019/10/15	2	34.25	6	34.19	33.40	-4	7,326	-0.05%
2019/10/14	2	33.95	6	34.10	33.75	-4	7,233	-0.06%
2019/10/09	1	33.00	1	32.75	32.70	0	7,081	0.00%
2019/10/03	5	34.10	0	0.00	34.10	5	7,323	0.07%
2019/10/01	1	34.60	0	0.00	34.60	1	7,428	0.01%
2019/09/27	0	0.00	21	33.86	33.65	-21	7,471	-0.28%
2019/09/26	25	34.41	0	0.00	34.10	25	7,535	0.33%
2019/09/25	0	0.00	11	34.52	34.50	-11	7,686	-0.14%
2019/09/24	28	34.43	24	34.63	34.15	4	7,755	0.05%
2019/09/23	1	33.60	0	0.00	33.75	1	7,525	0.01%
2019/09/20	6	33.45	0	0.00	33.45	6	7,554	0.08%
2019/09/12	0	0.00	20.1	32.36	32.20	-20.1	7,842	-0.26%
2019/09/10	20	31.85	0	0.00	31.90	20	8,037	0.25%
2019/09/09	0	0.00	1	32.35	32.35	-1	8,377	-0.01%
2019/09/05	1	33.05	0	0.00	32.90	1	8,426	0.01%
2019/08/30	1	32.90	0	0.00	32.10	1	8,713	0.01%
2019/08/29	5	32.20	5	32.25	32.30	0	8,640	0.00%
2019/08/28	38	32.38	38	32.42	32.55	0	8,568	0.00%
2019/08/27	1	31.90	0	0.00	31.40	1	8,406	0.01%
2019/08/26	0	0.00	1	31.60	31.50	-1	8,466	-0.01%
2019/08/22	1	32.85	0	0.00	32.40	1	8,490	0.01%
2019/08/20	3	33.00	0	0.00	32.90	3	8,487	0.04%
2019/08/19	5	33.10	6	33.43	33.40	-1	8,459	-0.01%
2019/08/16	1	32.65	20	32.71	32.50	-19	8,412	-0.23%
2019/08/15	21	31.90	1	31.85	31.85	20	8,490	0.24%
2019/08/13	5	32.45	1	32.60	32.50	4	8,640	0.05%
2019/08/12	3	32.42	1	32.45	32.45	2	8,721	0.02%
2019/08/08	2	33.10	0	0.00	32.85	2	8,736	0.02%
2019/08/06	2	33.40	0	0.00	34.15	2	8,983	0.02%
2019/08/02	2	34.35	0	0.00	34.55	2	9,570	0.02%
2019/07/31	0	0.00	2	36.05	36.20	-2	9,932	-0.02%
2019/07/30	1	35.75	0	0.00	35.60	1	9,958	0.01%
2019/07/29	1	37.25	1	37.05	37.05	0	9,899	0.00%
2019/07/26	2	36.95	0	0.00	37.00	2	9,916	0.02%
2019/07/25	4	36.80	0	0.00	36.90	4	9,947	0.04%
2019/07/24	14	36.96	20	37.09	36.80	-6	10,024	-0.06%
2019/07/23	0	0.00	5	36.70	36.10	-5	10,242	-0.05%
2019/07/22	12	36.70	2	36.75	36.50	10	10,750	0.09%
2019/07/15	2	35.90	0	0.00	35.70	2	11,875	0.02%
2019/07/12	1	35.85	0	0.00	35.40	1	12,082	0.01%
2019/07/11	6	35.73	5	35.70	35.60	1	12,129	0.01%
2019/07/10	5	37.55	0	0.00	37.60	5	12,100	0.04%
2019/07/09	0	0.00	31	37.86	37.40	-31	12,054	-0.26%
2019/07/08	3	38.35	4	38.61	38.05	-1	12,117	-0.01%
2019/07/04	3	37.47	2	37.40	37.55	1	12,166	0.01%
2019/07/03	6	37.00	0	0.00	36.90	6	12,483	0.05%
2019/07/02	32	37.18	0	0.00	37.10	32	12,517	0.26%
2019/07/01	1	36.10	0	0.00	36.45	1	12,550	0.01%
2019/06/26	1	34.70	2	34.40	34.70	-1	13,074	-0.01%
2019/06/21	1	35.05	1	35.20	35.05	0	12,923	0.00%
2019/06/20	0	0.00	1	36.10	35.70	-1	12,880	-0.01%
2019/06/19	0	0.00	1	35.50	35.55	-1	12,826	-0.01%
2019/06/18	2	35.60	1	35.30	35.05	1	12,825	0.01%
2019/06/17	48	35.76	49	35.87	35.50	-1	12,844	-0.01%
2019/06/14	2	34.73	1	34.35	34.40	1	12,517	0.01%
2019/06/12	4	34.91	3	34.95	34.60	1	12,564	0.01%
2019/06/06	1	32.85	0	0.00	32.80	1	12,525	0.01%
2019/06/05	0	0.00	1	33.90	33.10	-1	12,542	-0.01%
2019/05/27	1	33.05	0	0.00	32.90	1	14,182	0.01%
2019/05/24	5	33.35	1	33.40	33.05	4	14,485	0.03%
2019/05/23	0	0.00	1	33.20	33.30	-1	14,617	-0.01%
2019/05/22	5	34.30	5	34.40	33.90	0	14,824	0.00%
2019/05/17	1	33.65	0	0.00	33.80	1	15,570	0.01%
2019/05/16	0	0.00	1	34.60	33.80	-1	15,910	-0.01%
2019/05/15	1	35.55	0	0.00	34.90	1	16,886	0.01%
2019/05/14	1	33.15	0	0.00	35.25	1	17,494	0.01%
2019/05/13	1	36.20	1	34.80	33.80	0	17,719	0.00%
2019/05/10	1	38.00	12	36.92	36.60	-11	17,580	-0.06%
2019/05/09	10	37.90	3	37.63	37.25	7	17,423	0.04%
2019/05/08	5	38.79	1	38.95	38.90	4	17,313	0.02%
2019/05/03	1	39.25	4	39.15	39.35	-3	17,943	-0.02%
2019/04/30	0	0.00	1	39.05	39.05	-1	18,100	-0.01%
2019/04/29	15	40.31	8	39.65	38.55	7	17,988	0.04%
2019/04/26	5	40.95	16	40.78	41.15	-11	17,730	-0.06%
2019/04/25	6	40.49	5	40.50	40.55	1	17,250	0.01%
2019/04/23	5	39.25	8	39.30	39.00	-3	16,911	-0.02%
2019/04/22	19	40.72	15	40.71	39.25	4	17,008	0.02%
2019/04/18	2	38.60	0	0.00	37.85	2	16,598	0.01%
2019/04/17	4	38.35	4	38.36	38.25	0	16,622	0.00%
2019/04/16	0	0.00	5	37.60	38.05	-5	16,677	-0.03%
2019/04/15	5	37.75	0	0.00	37.30	5	16,926	0.03%
2019/04/12	5	37.55	0	0.00	37.25	5	17,317	0.03%
2019/04/11	5	38.81	45	39.23	38.10	-40	17,415	-0.23%
2019/04/10	50	39.12	10	39.25	39.35	40	17,356	0.23%
2019/04/09	42	39.93	47	40.22	39.60	-5	17,404	-0.03%
2019/04/08	22	39.56	20	39.71	39.30	2	17,317	0.01%
2019/04/03	18	39.60	15	39.30	39.20	3	17,378	0.02%
2019/04/02	12	38.90	24	38.78	39.45	-12	17,400	-0.07%
2019/04/01	13	38.27	8	37.86	37.90	5	17,263	0.03%
2019/03/29	1	36.90	0	0.00	36.90	1	17,149	0.01%
2019/03/28	1	36.80	1	36.65	36.55	0	17,823	0.00%
2019/03/25	2	36.60	1	36.55	36.70	1	20,382	0.00%
2019/03/22	4	37.21	0	0.00	37.10	4	20,597	0.02%
2019/03/21	3	36.80	0	0.00	36.75	3	20,876	0.01%
2019/03/19	1	36.40	0	0.00	36.45	1	21,697	0.00%
2019/03/15	1	37.25	2	36.93	36.70	-1	22,301	0.00%
2019/03/14	0	0.00	7	36.81	36.45	-7	22,583	-0.03%
2019/03/13	9	37.18	5	37.05	37.10	4	23,091	0.02%
2019/03/12	1	37.45	4	37.95	37.35	-3	23,411	-0.01%
2019/03/11	3	37.50	3	37.50	37.30	0	23,766	0.00%
2019/03/08	9	36.57	8	36.54	37.25	1	24,548	0.00%
2019/03/07	12	38.14	14	38.11	37.05	-2	25,184	-0.01%
2019/03/06	10	39.04	11	39.12	38.65	-1	26,262	0.00%
2019/03/05	10	39.18	10	39.25	38.60	0	27,112	0.00%
2019/03/04	16	39.38	10	39.45	38.95	6	28,054	0.02%
2019/02/27	35	39.05	38	39.27	39.50	-3	28,110	-0.01%
2019/02/26	87	39.08	91	39.04	38.60	-4	28,202	-0.01%
2019/02/25	24	37.86	33	38.09	37.80	-9	28,383	-0.03%
2019/02/21	10	38.71	10	38.80	39.40	0	29,463	0.00%
2019/02/20	5	40.21	0	0.00	39.50	5	29,489	0.02%
2019/02/19	0	0.00	1	39.05	39.50	-1	29,660	0.00%
2019/02/18	27	39.56	28	39.68	39.20	-1	30,192	0.00%
2019/02/15	4	39.15	1	38.80	38.80	3	30,612	0.01%
2019/02/14	44	40.03	53	40.17	39.80	-9	30,775	-0.03%
2019/02/13	1	38.00	6	38.43	38.75	-5	30,306	-0.02%
2019/02/12	48	35.22	50	35.23	35.25	-2	30,182	-0.01%
2019/02/11	9	34.49	9	34.48	34.35	0	31,029	0.00%
2019/01/30	5	34.00	5	33.75	33.40	0	31,892	0.00%
2019/01/29	0	0.00	3	33.28	33.40	-3	32,202	-0.01%
2019/01/28	4	34.46	1	34.65	34.25	3	32,566	0.01%
2019/01/25	14	33.66	13	34.11	34.30	1	33,389	0.00%
2019/01/24	6	32.53	1.2	32.65	32.65	4.8	34,287	0.01%
2019/01/23	1	32.15	0	0.00	32.25	1	34,578	0.00%
2019/01/22	1	32.55	1	32.60	32.60	0	34,995	0.00%
2019/01/21	1	32.30	0	0.00	32.20	1	35,430	0.00%
2019/01/18	1	31.45	0	0.00	32.20	1	35,828	0.00%
2019/01/17	11	32.84	14	32.11	32.00	-3	36,054	-0.01%
2019/01/16	11	32.24	9	32.56	32.60	2	36,365	0.01%
2019/01/15	13	32.07	10	31.80	32.05	3	36,476	0.01%
2019/01/14	1	32.70	0	0.00	31.85	1	36,612	0.00%
2019/01/11	12	34.03	3	33.52	32.95	9	36,713	0.02%
2019/01/10	23	33.86	26	33.73	33.40	-3	36,865	-0.01%
2019/01/09	8	33.31	8	33.42	33.40	0	37,074	0.00%
2019/01/08	19	33.34	16	33.42	33.35	3	37,626	0.01%
2019/01/07	37	33.21	49	33.27	33.55	-12	37,762	-0.03%
2019/01/04	44	31.10	43	31.15	31.50	1	38,001	0.00%
2019/01/03	10	32.48	15	32.65	32.00	-5	37,814	-0.01%
2019/01/02	6	33.97	2	33.55	33.50	4	38,184	0.01%
2018/12/28	7	33.44	7	33.44	33.50	0	38,634	0.00%
2018/12/27	2	34.30	6	33.98	33.50	-4	39,107	-0.01%
2018/12/26	10	34.03	9	33.30	32.50	1	39,032	0.00%
2018/12/25	5	33.21	4	33.16	33.40	1	39,341	0.00%
2018/12/24	30	33.77	32	33.93	34.40	-2	39,312	-0.01%
2018/12/22	38	34.33	37	34.27	34.65	1	39,298	0.00%
2018/12/21	61	34.65	55	34.46	35.45	6	39,507	0.02%
2018/12/20	35	33.34	41	33.41	33.60	-6	39,119	-0.02%
2018/12/19	22	36.51	12	36.55	35.20	10	38,481	0.03%
2018/12/18	45	39.05	47	38.74	37.60	-2	38,498	-0.01%
2018/12/17	30	40.75	27	40.81	40.50	3	38,648	0.01%
2018/12/14	21	41.48	20	41.70	40.70	1	38,836	0.00%
2018/12/13	10	42.27	12	42.17	42.30	-2	38,818	-0.01%
2018/12/12	39	42.04	29	42.05	41.85	10	38,745	0.03%
2018/12/11	18	41.48	18	41.46	40.55	0	38,901	0.00%
2018/12/10	25	40.57	21	41.27	41.45	4	39,090	0.01%
2018/12/07	3	41.43	4	41.01	40.90	-1	39,058	0.00%
2018/12/06	38	40.00	84	40.29	40.15	-46	39,164	-0.12%
2018/12/05	28	41.83	27	41.84	41.90	1	39,076	0.00%
2018/12/04	79	43.71	137	43.83	43.20	-58	39,419	-0.15%	大賣/
2018/12/03	19	45.19	20	45.46	44.20	-1	39,430	0.00%
2018/11/30	42	42.44	42	43.00	43.20	0	38,819	0.00%
2018/11/29	242	41.63	200	41.69	42.50	42	38,225	0.11%	大買/大賣/
2018/11/28	102	39.84	111	40.13	39.85	-9	37,146	-0.02%	大買/大賣/
2018/11/27	149	39.56	144	39.48	39.40	5	36,504	0.01%	大買/大賣/
2018/11/26	11	38.08	15	38.11	38.20	-4	35,653	-0.01%
2018/11/23	39	38.43	41	38.76	37.35	-2	35,760	-0.01%
2018/11/22	69	38.74	60	38.76	38.15	9	35,578	0.03%
2018/11/21	120	39.63	109	39.70	39.50	11	35,256	0.03%	大買/大賣/
2018/11/20	7	37.55	5	37.60	37.45	2	34,251	0.01%
2018/11/19	12	36.82	2	37.65	37.70	10	34,401	0.03%
2018/11/16	58	37.36	25	37.51	36.75	33	34,265	0.10%
2018/11/15	15	36.77	124	36.75	37.70	-109	33,749	-0.32%	大賣/鉅額交易
2018/11/14	19	37.93	12	37.60	37.00	7	33,259	0.02%
2018/11/13	40	36.67	13	38.11	38.35	27	32,871	0.08%
2018/11/12	54	36.80	14	37.71	37.80	40	32,467	0.12%
2018/11/09	63	36.72	116	36.77	37.00	-53	32,209	-0.16%	大賣/
2018/11/08	151	36.85	126	36.83	36.25	25	31,899	0.08%	大買/大賣/
2018/11/07	160	34.39	193	34.43	35.80	-33	31,002	-0.11%	大買/大賣/
2018/11/06	9	32.60	0	0.00	32.55	9	30,328	0.03%
2018/11/05	23	33.31	11	33.56	34.05	12	30,079	0.04%
2018/11/02	49	33.15	54	33.30	33.30	-5	29,779	-0.02%
2018/11/01	154	33.42	118	32.82	32.75	36	29,018	0.12%	大買/大賣/
2018/10/31	59	31.09	46	30.75	31.40	13	27,766	0.05%
2018/10/30	55	28.08	53	28.42	28.55	2	27,535	0.01%
2018/10/29	33	27.99	23	27.48	28.65	10	27,409	0.04%
2018/10/26	47	26.87	54	26.87	26.05	-7	27,322	-0.03%
2018/10/25	14	26.75	21	26.96	26.55	-7	27,120	-0.03%
2018/10/24	13	30.64	26	30.56	29.50	-13	26,849	-0.05%
2018/10/23	28	32.01	26	32.04	31.35	2	26,639	0.01%
2018/10/22	34	32.78	44	32.98	33.10	-10	26,588	-0.04%
2018/10/19	13	31.83	2	31.95	32.35	11	26,568	0.04%
2018/10/18	28	33.59	27	33.77	33.25	1	26,457	0.00%
2018/10/17	22	33.66	22	34.02	33.10	0	26,349	0.00%
2018/10/16	44	33.42	44	33.41	33.25	0	26,327	0.00%
2018/10/15	15	31.81	2	32.03	32.00	13	26,269	0.05%
2018/10/12	5	31.86	5	32.19	31.85	0	26,475	0.00%
2018/10/11	1	32.30	31	31.85	31.80	-30	26,210	-0.11%
2018/10/09	101	35.58	98	35.59	35.30	3	26,240	0.01%	大買/
2018/10/08	154	36.10	116	35.79	35.15	38	26,051	0.15%	大買/大賣/
2018/10/05	24	38.35	72	38.43	36.80	-48	25,907	-0.19%
2018/10/04	43	40.42	24	40.70	40.00	19	25,635	0.07%
2018/10/03	19	40.96	29	41.19	40.40	-10	25,839	-0.04%
2018/10/02	35	43.30	28	43.19	42.60	7	26,084	0.03%
2018/10/01	49	43.16	54	42.94	43.20	-5	26,286	-0.02%
2018/09/28	2	42.80	24	42.48	43.50	-22	26,732	-0.08%
2018/09/27	19	43.10	10	43.71	42.20	9	26,709	0.03%
2018/09/26	3	44.18	8	44.01	43.80	-5	27,040	-0.02%
2018/09/25	121	44.87	36	45.36	44.15	85	26,956	0.32%	大買/
2018/09/21	35	43.17	46	42.60	43.85	-11	26,206	-0.04%
2018/09/20	71	41.11	123	41.41	40.75	-52	25,600	-0.20%	大賣/
2018/09/19	94	41.76	93	42.03	40.20	1	25,686	0.00%
2018/09/18	38	41.40	15	41.56	40.95	23	25,896	0.09%
2018/09/17	107	42.12	126	41.64	42.40	-19	26,186	-0.07%	大買/大賣/
2018/09/14	62	39.62	14	40.84	41.45	48	25,773	0.19%
2018/09/13	39	38.61	21	39.14	37.70	18	25,506	0.07%
2018/09/12	45	38.56	97	38.59	38.65	-52	25,568	-0.20%
2018/09/11	68	39.01	77	39.18	39.60	-9	25,723	-0.03%
2018/09/10	37	38.93	64	38.44	37.45	-27	25,491	-0.11%
2018/09/07	22	42.84	11	43.02	41.50	11	25,119	0.04%
2018/09/06	1	44.85	1	44.20	44.00	0	25,060	0.00%
2018/09/05	0	0.00	8	44.43	44.55	-8	25,627	-0.03%
2018/09/04	8	44.08	3	44.10	43.85	5	27,102	0.02%
2018/09/03	0	0.00	1	43.30	43.55	-1	27,874	0.00%
2018/08/31	2	46.33	0	0.00	47.25	2	28,015	0.01%
2018/08/30	34	48.35	11	48.37	47.50	23	28,162	0.08%
2018/08/29	8	46.51	5	46.80	47.60	3	28,205	0.01%
2018/08/28	51	47.49	41	47.76	47.10	10	28,746	0.03%
2018/08/27	45	45.43	37	45.48	47.20	8	28,901	0.03%
2018/08/24	2	43.58	27	43.57	42.95	-25	29,383	-0.09%
2018/08/23	1	46.95	1	46.50	46.40	0	30,829	0.00%
2018/08/22	0	0.00	1	47.45	47.10	-1	31,632	0.00%
2018/08/21	1	47.55	0	0.00	47.00	1	33,184	0.00%
2018/08/20	11	47.70	8	47.78	47.00	3	34,269	0.01%
2018/08/17	4	51.60	5	51.90	51.80	-1	34,573	0.00%
2018/08/16	58	50.52	53	50.63	51.20	5	34,777	0.01%
2018/08/15	17	52.89	11	53.07	50.20	6	35,119	0.02%
2018/08/14	38	52.97	52	53.00	53.50	-14	35,718	-0.04%
2018/08/13	19	55.22	4	55.25	53.60	15	35,970	0.04%
2018/08/10	12	58.93	2	59.15	58.80	10	36,641	0.03%
2018/08/09	2	59.00	13	59.23	59.60	-11	38,103	-0.03%
2018/08/08	20	59.00	18	59.64	58.60	2	39,838	0.01%
2018/08/07	10	59.56	19	59.19	59.50	-9	40,602	-0.02%
2018/08/06	43	57.60	41	57.79	58.30	2	41,808	0.00%
2018/08/03	36	57.02	34	56.45	57.80	2	42,958	0.00%
2018/08/02	6	58.25	17	59.61	56.50	-11	43,259	-0.03%
2018/08/01	12	62.01	1	61.50	61.80	11	43,841	0.03%
2018/07/30	13	63.40	1	62.80	61.80	12	45,338	0.03%
2018/07/27	2.9	63.59	0.2	64.50	64.60	2.7	45,469	0.01%
2018/07/26	2	64.00	8	63.83	63.30	-6	45,878	-0.01%
2018/07/25	17	63.66	2	63.35	63.00	15	46,171	0.03%
2018/07/24	4	63.00	5	62.98	62.90	-1	46,194	0.00%
2018/07/23	4	60.53	5	61.20	62.80	-1	46,073	0.00%
2018/07/20	7	65.13	9	64.48	62.40	-2	46,066	0.00%
2018/07/19	2	63.70	8	63.70	64.00	-6	45,727	-0.01%
2018/07/18	10	62.93	14	62.26	61.50	-4	46,120	-0.01%
2018/07/17	15	63.74	0	0.00	62.60	15	46,538	0.03%
2018/07/16	9	63.69	11	63.80	64.30	-2	47,402	0.00%
2018/07/13	21	63.81	22	64.19	62.30	-1	48,285	0.00%
2018/07/12	13	62.01	2	62.15	62.10	11	47,998	0.02%
2018/07/11	39	61.64	19	61.52	62.00	20	47,915	0.04%
2018/07/10	14	60.81	64	60.08	62.40	-50	47,730	-0.10%
2018/07/09	97	58.56	52	59.04	57.80	45	47,682	0.09%
2018/07/06	1	55.90	54	55.06	58.70	-53	47,345	-0.11%
2018/07/05	55	54.31	3	54.33	53.90	52	46,923	0.11%
2018/07/04	3	54.13	54	55.12	53.00	-51	46,768	-0.11%
2018/07/03	1	58.10	40	59.88	58.10	-39	46,387	-0.08%
2018/07/02	17	60.29	7	59.90	59.10	10	46,387	0.02%
2018/06/29	42	61.36	32	61.79	62.30	10	46,271	0.02%
2018/06/28	9	61.73	47	61.78	60.80	-38	46,268	-0.08%
2018/06/27	40	61.17	41	60.88	61.60	-1	45,965	0.00%
2018/06/26	2	60.40	1	59.60	60.70	1	45,735	0.00%
2018/06/25	6	59.33	20	58.88	57.60	-14	45,247	-0.03%
2018/06/22	45	60.82	5	60.32	59.70	40	45,234	0.09%
2018/06/21	54	62.14	55.1	62.03	62.50	-1.1	45,060	0.00%
2018/06/20	29.5	61.16	61	62.68	60.60	-31.5	44,997	-0.07%
2018/06/19	16	65.26	17	65.21	64.50	-1	44,847	0.00%
2018/06/15	9	67.97	8	67.65	66.60	1	44,751	0.00%
2018/06/14	11	67.23	11	67.44	68.10	0	44,648	0.00%
2018/06/13	66	68.98	106	68.69	67.00	-40	44,859	-0.09%	大賣/
2018/06/12	151	72.55	159	72.94	70.00	-8	44,681	-0.02%	大買/大賣/
2018/06/11	110	67.80	64	67.33	69.70	46	43,257	0.11%	大買/
2018/06/08	63	63.26	109	63.13	63.40	-46	42,538	-0.11%	大賣/
2018/06/07	32	65.43	25	65.96	65.00	7	42,363	0.02%
2018/06/06	90	65.77	57	65.84	66.00	33	42,989	0.08%
2018/06/05	80	63.88	184	66.40	63.70	-104	43,474	-0.24%	大賣/鉅額交易
2018/06/04	60	66.64	57	66.67	67.30	3	42,688	0.01%
2018/06/01	22	69.14	24	68.58	67.10	-2	42,378	0.00%
2018/05/31	84	70.86	89	71.70	69.90	-5	41,822	-0.01%
2018/05/30	20	66.56	17	66.67	67.80	3	40,393	0.01%
2018/05/29	158	68.45	49.2	67.72	66.40	108.8	39,562	0.27%	大買/鉅額交易
2018/05/28	83	64.61	79	64.61	64.80	4	37,968	0.01%
2018/05/25	55	60.57	48	60.75	60.50	7	36,847	0.02%
2018/05/24	25	58.96	23	59.55	59.30	2	36,381	0.01%
2018/05/23	24	58.57	29	59.39	58.90	-5	36,141	-0.01%
2018/05/22	27	60.43	13	60.29	58.50	14	35,613	0.04%
2018/05/21	21	62.96	25	62.71	62.60	-4	34,997	-0.01%
2018/05/18	37	61.76	47	62.11	63.20	-10	34,507	-0.03%
2018/05/17	98	62.66	105	62.62	61.20	-7	33,760	-0.02%	大賣/
2018/05/16	163	61.27	183	61.95	62.00	-20	32,460	-0.06%	大買/大賣/
2018/05/15	55	57.55	59	57.62	57.30	-4	31,009	-0.01%
2018/05/14	50	56.88	66	56.91	58.10	-16	30,392	-0.05%
2018/05/11	38	54.71	44	54.79	52.90	-6	29,133	-0.02%
2018/05/10	29	51.77	24	52.23	53.50	5	27,993	0.02%
2018/05/09	33	52.94	181	53.77	52.50	-148	27,547	-0.54%	大賣/鉅額交易
2018/05/08	34	53.03	49	53.46	53.80	-15	26,881	-0.06%
2018/05/07	6	48.48	9	48.63	50.00	-3	25,652	-0.01%
2018/05/04	44	47.42	8	47.64	47.25	36	25,600	0.14%
2018/05/03	85	49.94	35	49.31	48.75	50	25,913	0.19%
2018/05/02	60	48.58	44	48.18	48.90	16	25,992	0.06%
2018/04/30	46	47.00	47	47.47	46.80	-1	26,032	0.00%
2018/04/27	66	46.74	5	46.56	46.50	61	27,327	0.22%
2018/04/26	235	47.86	148	46.28	45.90	87	28,276	0.31%	大買/大賣/
2018/04/25	16	46.83	85	46.97	47.60	-69	28,445	-0.24%
2018/04/24	87	48.47	62	49.03	46.25	25	29,126	0.09%
2018/04/23	38	50.11	28	50.27	48.80	10	28,557	0.04%
2018/04/20	133	49.13	74	49.17	48.70	59	28,578	0.21%	大買/
2018/04/19	38	47.21	84	47.66	49.10	-46	27,712	-0.17%
2018/04/18	18	44.20	3	45.00	44.65	15	26,756	0.06%
2018/04/17	1	44.65	2	45.00	44.05	-1	26,930	0.00%
2018/04/16	10	46.00	2	45.95	45.50	8	27,170	0.03%
2018/04/13	88	46.03	119	46.11	45.65	-31	27,575	-0.11%	大賣/
2018/04/12	24	44.64	5	44.65	44.90	19	27,359	0.07%
2018/04/11	18	45.59	18	45.68	45.05	0	28,225	0.00%
2018/04/10	1	44.90	17	44.94	44.60	-16	28,851	-0.06%
2018/04/09	15	44.07	14	44.59	43.80	1	29,531	0.00%
2018/04/03	25	43.86	29	43.57	44.25	-4	29,498	-0.01%
2018/04/02	12	43.84	3	43.48	43.05	9	29,804	0.03%
2018/03/31	6	43.88	1	43.60	44.00	5	29,953	0.02%
2018/03/30	9	45.33	2	45.43	44.70	7	30,304	0.02%
2018/03/29	5	46.63	4	46.18	45.50	1	30,876	0.00%
2018/03/28	6	46.32	0	0.00	45.80	6	30,715	0.02%
2018/03/27	2	46.65	4	47.13	47.15	-2	30,879	-0.01%
2018/03/26	39	45.36	4	45.68	45.75	35	31,408	0.11%
2018/03/23	5	45.37	8	45.31	45.00	-3	31,596	-0.01%
2018/03/22	12	47.81	13	48.06	47.05	-1	31,550	0.00%
2018/03/21	5	47.42	24	47.24	47.00	-19	31,458	-0.06%
2018/03/20	9	46.98	71	46.97	47.25	-62	31,677	-0.20%
2018/03/19	42	48.83	55	48.61	47.65	-13	31,851	-0.04%
2018/03/16	82	48.49	23	48.33	47.20	59	31,592	0.19%
2018/03/15	8	46.63	3	46.77	47.00	5	31,638	0.02%
2018/03/14	7	47.81	2	46.90	46.90	5	31,960	0.02%
2018/03/13	1	48.00	0	0.00	48.55	1	32,804	0.00%
2018/03/12	80	48.49	71	48.15	47.75	9	33,151	0.03%
2018/03/09	34	44.98	37	45.26	47.50	-3	33,111	-0.01%
2018/03/08	0	0.00	4	43.18	43.20	-4	33,139	-0.01%
2018/03/07	10	42.60	6	42.59	42.70	4	33,542	0.01%
2018/03/06	18	42.42	37	42.25	42.40	-19	33,993	-0.06%
2018/03/05	2	41.93	3	42.23	41.40	-1	34,392	0.00%
2018/03/02	13	44.43	2	44.13	44.10	11	34,552	0.03%
2018/03/01	2	45.10	3	44.83	45.00	-1	35,135	0.00%
2018/02/27	2	46.50	5	45.70	45.30	-3	35,753	-0.01%
2018/02/26	17	45.58	26	45.61	45.50	-9	36,140	-0.02%
2018/02/23	13	44.64	12	44.67	44.50	1	36,662	0.00%
2018/02/22	3	44.65	3	44.18	44.15	0	38,036	0.00%
2018/02/21	44	44.89	47	44.86	45.00	-3	39,623	-0.01%
2018/02/12	12	43.32	12	43.48	43.00	0	39,949	0.00%
2018/02/09	20	41.94	26	41.44	42.90	-6	40,294	-0.01%
2018/02/08	25	44.32	28	44.42	43.50	-3	40,591	-0.01%
2018/02/07	30	45.73	29	45.38	45.10	1	40,855	0.00%
2018/02/06	35	44.27	22	44.42	42.50	13	41,706	0.03%
2018/02/05	10	45.72	11	46.31	47.20	-1	43,336	0.00%
2018/02/02	7	47.26	3	47.25	47.20	4	44,680	0.01%
2018/02/01	7	48.89	4	48.66	48.00	3	46,364	0.01%
2018/01/31	13	47.45	20	46.93	48.00	-7	47,867	-0.01%
2018/01/30	12	49.70	14	49.61	48.60	-2	48,603	0.00%
2018/01/29	25	49.80	14	49.83	49.85	11	48,644	0.02%
2018/01/26	10	49.72	10	49.79	49.00	0	48,988	0.00%
2018/01/25	21	50.79	48	49.72	49.50	-27	48,892	-0.06%
2018/01/24	45	52.58	36	52.30	52.30	9	48,813	0.02%
2018/01/23	139	54.22	144	53.52	52.40	-5	49,067	-0.01%	大買/大賣/
2018/01/22	38	51.41	55	51.92	53.60	-17	48,434	-0.04%
2018/01/19	53	48.38	48.8	48.46	48.75	4.2	49,111	0.01%
2018/01/18	122	48.39	77	48.44	47.90	45	49,222	0.09%	大買/
2018/01/17	47	47.41	49	46.96	46.90	-2	49,485	0.00%
2018/01/16	91	47.42	62	47.07	47.05	29	50,360	0.06%
2018/01/15	21	46.81	13	46.66	47.00	8	51,050	0.02%
2018/01/12	9	46.42	4	46.45	45.90	5	51,888	0.01%
2018/01/11	16	46.11	13	45.91	46.20	3	52,157	0.01%
2018/01/10	7	46.51	6	46.22	45.85	1	52,303	0.00%
2018/01/09	45	46.47	50	46.75	47.25	-5	52,530	-0.01%
2018/01/08	11	46.01	6	45.98	45.05	5	52,941	0.01%
2018/01/05	15	47.62	25	47.73	47.15	-10	53,817	-0.02%
2018/01/04	26	45.02	12	45.27	46.50	14	54,411	0.03%
2018/01/03	31	44.20	33	44.60	43.95	-2	53,809	0.00%
2018/01/02	2	42.50	2	42.35	42.35	0	53,322	0.00%