合晶 (6182)-日盛-南京券商分點個股進出

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:07:32

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-南京券商分點個股進出

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-南京券商分點個股進出
日盛-南京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
2022/12/23	1	41.75	0	0.00	41.80	1	5,471	0.02%
2022/12/21	2	41.88	0	0.00	41.65	2	5,752	0.03%
2022/12/09	0	0.00	19	44.38	44.25	-19	6,550	-0.29%
2022/12/07	0	0.00	2	45.70	44.75	-2	6,595	-0.03%
2022/12/02	1	47.75	0	0.00	47.60	1	6,622	0.02%
2022/12/01	1	47.90	0	0.00	47.70	1	6,644	0.02%
2022/11/29	1	44.80	0	0.00	45.20	1	6,728	0.01%
2022/11/28	1	45.80	0	0.00	45.55	1	6,740	0.01%
2022/11/24	0	0.00	11	46.01	46.50	-11	6,820	-0.16%
2022/11/17	1	45.75	0	0.00	46.20	1	7,423	0.01%
2022/11/14	0	0.00	1	44.95	45.00	-1	7,468	-0.01%
2022/11/11	0	0.00	4	44.86	44.75	-4	7,530	-0.05%
2022/11/10	1	43.90	22	43.75	43.80	-21	7,430	-0.28%
2022/11/09	0	0.00	4	42.81	43.00	-4	7,527	-0.05%
2022/11/08	1	42.75	1	42.55	42.25	0	7,570	0.00%
2022/11/07	2	42.23	0	0.00	42.35	2	7,805	0.03%
2022/11/04	3	41.65	2	41.75	42.20	1	8,032	0.01%
2022/11/03	0	0.00	6	41.30	41.40	-6	8,027	-0.07%
2022/11/02	1.2	41.27	0	0.00	41.00	1.2	8,098	0.01%
2022/11/01	0	0.00	0.2	40.50	40.20	-0.2	8,034	0.00%
2022/10/28	1	39.05	0	0.00	39.05	1	8,131	0.01%
2022/10/27	0	0.00	1	39.65	39.95	-1	8,121	-0.01%
2022/10/26	1	38.00	0	0.00	37.60	1	8,063	0.01%
2022/10/25	2	38.30	0	0.00	38.30	2	8,072	0.02%
2022/10/21	1	38.30	0	0.00	39.05	1	8,078	0.01%
2022/10/19	1	39.80	0	0.00	39.00	1	8,105	0.01%
2022/10/17	0	0.00	10	39.00	39.80	-10	8,162	-0.12%
2022/10/11	2	38.40	0	0.00	38.40	2	8,291	0.02%
2022/10/07	2	40.60	0	0.00	40.60	2	8,336	0.02%
2022/10/05	4	40.85	0	0.00	40.80	4	8,345	0.05%
2022/09/29	0	0.00	1	39.20	38.30	-1	8,428	-0.01%
2022/09/28	22	39.95	20	38.00	37.90	2	8,439	0.02%
2022/09/27	1	38.10	1	38.80	40.30	0	8,331	0.00%
2022/09/26	2	41.35	6	41.36	40.15	-4	8,083	-0.05%
2022/09/23	15	45.50	15	44.45	44.60	0	7,976	0.00%
2022/09/21	1	46.10	0	0.00	45.35	1	7,978	0.01%
2022/09/19	1	47.05	0	0.00	46.80	1	8,015	0.01%
2022/09/07	1	46.55	1	46.80	46.50	0	8,480	0.00%
2022/09/06	1	47.45	0	0.00	47.30	1	8,494	0.01%
2022/09/05	0	0.00	20	49.00	48.50	-20	8,483	-0.24%
2022/09/01	0	0.00	1	51.30	51.10	-1	8,484	-0.01%
2022/08/31	1	51.90	0	0.00	52.20	1	8,464	0.01%
2022/08/30	21	52.06	2	51.75	52.00	19	8,477	0.22%
2022/08/29	1	51.00	7	50.89	50.70	-6	8,441	-0.07%
2022/08/26	1	53.80	3	53.70	52.70	-2	8,393	-0.02%
2022/08/25	7	52.80	5	52.90	53.60	2	8,176	0.02%
2022/08/24	1	50.40	0	0.00	50.30	1	7,970	0.01%
2022/08/23	0	0.00	1	50.50	50.70	-1	8,204	-0.01%
2022/08/19	9	51.96	0	0.00	51.60	9	8,626	0.10%
2022/08/16	5	51.00	0.1	51.00	51.00	5	9,064	0.05%
2022/08/15	0	0.00	1	50.09	50.20	-1	8,954	-0.01%
2022/08/12	61	50.35	7	50.67	50.30	54	8,964	0.60%
2022/08/11	6.1	49.73	9	49.85	49.60	-2.9	8,792	-0.03%
2022/08/10	0	0.00	1	47.40	47.60	-1	8,698	-0.01%
2022/08/09	3	46.98	2	47.28	47.10	1	8,845	0.01%
2022/08/08	0	0.00	1	45.65	45.95	-1	9,344	-0.01%
2022/08/05	2	45.63	1	46.15	46.50	1	9,800	0.01%
2022/08/04	1	44.95	1	44.70	45.30	0	9,801	0.00%
2022/08/03	0	0.00	31	45.00	45.10	-31	9,954	-0.31%
2022/08/02	1	45.65	0	0.00	45.45	1	10,187	0.01%
2022/08/01	1	47.25	0	0.00	47.15	1	10,426	0.01%
2022/07/29	30	47.82	0	0.00	47.75	30	10,543	0.28%
2022/07/26	0	0.00	1	46.30	45.90	-1	10,981	-0.01%
2022/07/25	0	0.00	4	47.30	47.55	-4	11,009	-0.04%
2022/07/22	3	48.35	67	48.54	48.10	-64	11,136	-0.57%
2022/07/20	15	47.77	6	47.43	47.25	9	11,225	0.08%
2022/07/19	0.2	46.53	0	0.00	46.55	0.2	11,345	0.00%
2022/07/18	5	47.63	22.2	48.06	48.20	-17.2	11,402	-0.15%
2022/07/15	31	47.52	1	46.87	47.55	30	11,364	0.26%
2022/07/13	0	0.00	2	45.63	44.80	-2	11,443	-0.02%
2022/07/12	5	45.21	0	0.00	44.00	5	11,600	0.04%
2022/07/11	3	47.25	5	48.00	47.30	-2	11,749	-0.02%
2022/07/08	0	0.00	2	45.88	46.40	-2	11,789	-0.02%
2022/07/07	1	44.45	0	0.00	44.90	1	11,800	0.01%
2022/07/06	0	0.00	1	44.30	43.30	-1	12,100	-0.01%
2022/07/05	1	45.50	4	44.95	46.00	-3	12,371	-0.02%
2022/07/01	0	0.00	6	46.38	45.05	-6	12,365	-0.05%
2022/06/30	1	49.70	0	0.00	48.05	1	12,273	0.01%
2022/06/28	1	50.70	0	0.00	51.00	1	12,440	0.01%
2022/06/27	0	0.00	20	51.72	52.40	-20	12,592	-0.16%
2022/06/24	0	0.00	10	50.80	50.50	-10	12,776	-0.08%
2022/06/21	0	0.00	1	50.70	52.40	-1	14,530	-0.01%
2022/06/20	1	51.30	4	51.23	50.20	-3	14,839	-0.02%
2022/06/17	3	52.77	1	54.00	52.60	2	14,885	0.01%
2022/06/16	8	55.98	0	0.00	54.60	8	14,888	0.05%
2022/06/14	2	56.65	8	57.30	58.40	-6	15,309	-0.04%
2022/06/13	2	58.40	0	0.00	57.70	2	15,378	0.01%
2022/06/10	4	60.30	0	0.00	60.50	4	15,371	0.03%
2022/06/08	2	61.45	6	61.43	60.80	-4	15,664	-0.03%
2022/06/07	2	60.95	2	60.80	61.30	0	15,905	0.00%
2022/06/06	2	61.15	3	61.13	61.00	-1	16,035	-0.01%
2022/06/02	2	61.80	0	0.00	61.60	2	16,288	0.01%
2022/06/01	7	61.61	1	61.50	61.60	6	16,483	0.04%
2022/05/31	71	62.64	7	62.71	62.30	64	16,488	0.39%
2022/05/30	4	62.40	92	62.25	62.00	-88	16,441	-0.54%
2022/05/27	0	0.00	1	60.70	60.70	-1	16,268	-0.01%
2022/05/26	12	60.43	0	0.00	60.00	12	16,175	0.07%
2022/05/25	31	59.35	2	58.70	59.80	29	15,883	0.18%
2022/05/24	20	59.90	0	0.00	57.50	20	15,892	0.13%
2022/05/23	3	59.57	3	59.50	59.40	0	15,785	0.00%
2022/05/20	20	59.60	20	59.60	59.60	0	15,830	0.00%
2022/05/19	0	0.00	8	58.34	59.60	-8	15,801	-0.05%
2022/05/18	12	59.42	14	59.34	59.30	-2	15,781	-0.01%
2022/05/17	43	59.33	0	0.00	60.10	43	15,738	0.27%
2022/05/16	6	60.67	4	59.50	58.60	2	15,715	0.01%
2022/05/13	3	58.71	10	57.86	59.70	-7	15,340	-0.05%
2022/05/12	3	56.20	4	56.25	55.50	-1	15,166	-0.01%
2022/05/11	12	57.51	11	57.35	56.90	1	15,825	0.01%
2022/05/10	11	55.76	6	56.27	58.00	5	16,239	0.03%
2022/05/09	52	56.60	105	57.00	56.60	-53	16,322	-0.32%	大賣/
2022/05/06	8	55.00	14	55.50	55.50	-6	16,342	-0.04%
2022/05/05	7	57.53	35	57.02	57.80	-28	16,717	-0.17%
2022/05/04	15	55.60	4	55.85	55.60	11	16,714	0.07%
2022/05/03	31	55.50	6	55.50	55.50	25	16,822	0.15%
2022/04/29	8	54.92	17	55.18	54.30	-9	17,101	-0.05%
2022/04/28	41	54.47	7	54.83	54.70	34	17,318	0.20%
2022/04/27	7	53.41	1	51.70	53.80	6	17,354	0.03%
2022/04/26	0	55.00	0	0.00	54.70	0	17,287	0.00%
2022/04/25	13	54.93	6	54.70	54.20	7	17,357	0.04%
2022/04/22	29	58.75	1	58.70	57.90	28	17,523	0.16%
2022/04/21	0	0.00	1	59.80	59.90	-1	17,766	-0.01%
2022/04/20	13.1	59.49	26	59.19	58.90	-13	18,011	-0.07%
2022/04/19	9	60.39	5	59.96	59.30	4	18,412	0.02%
2022/04/18	9.1	59.77	0	0.00	59.00	9.1	18,403	0.05%
2022/04/15	5.1	59.31	3.3	59.55	58.40	1.8	18,432	0.01%
2022/04/14	21	61.70	5	61.00	60.80	16	18,655	0.09%
2022/04/13	2	61.90	3	62.00	62.40	-1	18,634	-0.01%
2022/04/12	17	61.96	7	62.64	60.90	10	18,821	0.05%
2022/04/11	17	63.81	2	63.35	62.60	15	18,728	0.08%
2022/04/08	9	67.83	2	68.05	68.00	7	18,893	0.04%
2022/04/07	7	68.97	5	69.08	68.00	2	18,970	0.01%
2022/04/06	1	68.40	1	68.80	69.40	0	19,232	0.00%
2022/04/01	7	67.64	2	68.50	69.00	5	19,662	0.03%
2022/03/31	3	69.37	7	69.07	68.90	-4	19,841	-0.02%
2022/03/30	12	69.95	9	70.33	69.80	3	19,946	0.02%
2022/03/29	18	70.42	53	69.44	70.00	-35	20,416	-0.17%
2022/03/28	21.2	68.67	6.2	68.95	70.50	15	20,327	0.07%
2022/03/25	33.2	73.06	28.2	71.47	71.10	5	20,092	0.03%
2022/03/24	34.3	76.17	23.3	76.13	76.30	11	19,374	0.06%
2022/03/23	9	78.77	9	78.79	79.00	0	19,064	0.00%
2022/03/22	38	77.10	5	76.90	77.20	33	19,631	0.17%
2022/03/21	19	76.54	1	75.80	75.80	18	19,753	0.09%
2022/03/18	23.1	74.92	2	75.75	75.30	21.1	20,122	0.10%
2022/03/17	6.1	74.31	13.1	73.95	74.90	-7	20,327	-0.03%
2022/03/16	2	70.60	7	71.34	70.40	-5	20,662	-0.02%
2022/03/15	10.2	70.76	3	71.03	70.20	7.2	21,408	0.03%
2022/03/14	6	73.20	9	72.96	72.50	-3	23,269	-0.01%
2022/03/11	5	70.56	1	71.40	71.40	4	23,531	0.02%
2022/03/10	4	71.48	12	72.23	71.70	-8	24,096	-0.03%
2022/03/09	11	68.69	4	68.98	68.60	7	24,579	0.03%
2022/03/08	5	70.54	4	70.08	68.10	1	25,744	0.00%
2022/03/07	5	72.60	0.5	72.61	72.00	4.6	27,870	0.02%
2022/03/04	4	76.95	3	76.93	76.50	1	30,560	0.00%
2022/03/03	3.1	77.47	2	78.10	77.40	1.1	32,162	0.00%
2022/03/02	2.2	75.65	6	75.38	76.30	-3.8	33,425	-0.01%
2022/02/25	3	72.10	1	71.90	72.40	2	37,159	0.01%
2022/02/24	3	73.73	4	72.53	71.50	-1	37,706	0.00%
2022/02/23	0	0.00	1	75.60	75.80	-1	38,556	0.00%
2022/02/22	3	75.14	0	0.00	74.90	3	38,753	0.01%
2022/02/21	2	77.60	6	77.63	77.30	-4	38,827	-0.01%
2022/02/18	3	77.03	5	77.08	78.30	-2	39,120	-0.01%
2022/02/17	4	77.23	2	78.00	77.00	2	39,815	0.01%
2022/02/16	4	78.70	9	78.54	78.10	-5	39,830	-0.01%
2022/02/15	2	78.10	3	79.00	77.80	-1	40,095	0.00%
2022/02/14	2	77.95	5	78.26	77.80	-3	40,215	-0.01%
2022/02/11	26	80.19	14	79.84	79.70	12	40,771	0.03%
2022/02/10	9.1	77.39	4	76.28	78.10	5.1	40,750	0.01%
2022/02/09	7	74.93	25	75.01	74.70	-18	40,664	-0.04%
2022/02/08	5	72.44	4	73.90	73.00	1	41,039	0.00%
2022/02/07	37.9	73.14	25	72.76	73.40	12.9	40,868	0.03%
2022/01/26	1	76.80	0	0.00	76.80	1	40,695	0.00%
2022/01/24	2	74.50	8	73.51	75.30	-6	41,508	-0.01%
2022/01/21	16.1	74.37	7	74.80	73.10	9.1	41,929	0.02%
2022/01/20	6	77.17	5	76.86	77.60	1	41,885	0.00%
2022/01/19	2	76.95	0	0.00	77.10	2	41,826	0.00%
2022/01/18	16	79.45	17	79.55	78.60	-1	41,937	0.00%
2022/01/17	7	79.16	2	79.60	79.30	5	41,950	0.01%
2022/01/14	13	76.82	4	78.40	78.10	9	42,033	0.02%
2022/01/13	3	79.23	6	79.80	79.60	-3	42,427	-0.01%
2022/01/12	4	78.80	30	80.40	78.20	-26	42,420	-0.06%
2022/01/11	1	79.00	1	79.60	78.30	0	42,167	0.00%
2022/01/10	5	79.28	8	78.99	80.00	-3	42,243	-0.01%
2022/01/07	6	78.80	1	78.00	78.50	5	42,337	0.01%
2022/01/06	2	81.90	11	82.66	82.90	-9	41,989	-0.02%
2022/01/05	11	82.95	7	83.21	82.50	4	42,144	0.01%
2022/01/04	3	84.93	26	85.37	85.50	-23	42,220	-0.05%
2022/01/03	25	85.04	3	86.67	84.80	22	42,114	0.05%
2021/12/30	2	85.60	9	85.57	85.50	-7	42,011	-0.02%
2021/12/29	10	85.04	4	85.25	85.00	6	42,044	0.01%
2021/12/28	27	85.49	0	0.00	84.20	27	41,934	0.06%
2021/12/27	5	84.48	7	84.49	84.70	-2	41,756	0.00%
2021/12/24	7	83.13	6	84.00	82.50	1	41,692	0.00%
2021/12/23	5	84.54	105	84.39	83.20	-100	41,679	-0.24%	大賣/
2021/12/22	1	81.50	23	81.34	81.00	-22	41,410	-0.05%
2021/12/21	8	81.30	15	80.93	81.20	-7	41,428	-0.02%
2021/12/20	5	82.40	5	83.04	82.20	0	41,361	0.00%
2021/12/17	13	82.62	5	82.78	82.40	8	41,536	0.02%
2021/12/16	21	84.96	19	84.94	84.50	2	41,773	0.00%
2021/12/15	3	81.57	0	0.00	81.80	3	41,044	0.01%
2021/12/14	12	81.52	31	81.43	81.60	-19	41,013	-0.05%
2021/12/13	7	83.40	15.2	82.95	82.80	-8.2	40,747	-0.02%
2021/12/10	6.1	84.49	40.2	84.96	84.90	-34.1	40,474	-0.08%
2021/12/09	59	87.17	9.2	86.93	84.60	49.9	39,901	0.12%
2021/12/08	46.1	88.60	9.1	87.42	88.40	37	39,235	0.09%
2021/12/07	4	83.70	1	84.68	84.30	3	37,600	0.01%
2021/12/06	4	84.05	2	84.50	83.30	2	37,365	0.01%
2021/12/03	29.1	85.87	1	85.40	86.50	28.1	37,287	0.08%
2021/12/02	52.2	86.10	10	85.75	85.40	42.2	37,252	0.11%
2021/12/01	22	86.01	21	85.82	86.70	1	36,316	0.00%
2021/11/30	16	85.22	59	84.84	81.80	-43	34,565	-0.12%
2021/11/29	18	80.57	23	80.32	84.90	-5	32,731	-0.02%
2021/11/26	18	76.95	39	77.25	77.20	-21	31,324	-0.07%
2021/11/25	27	77.04	31.7	78.49	79.70	-4.7	30,253	-0.02%
2021/11/24	91	75.63	183.1	76.28	76.40	-92.1	28,302	-0.33%	大賣/
2021/11/23	17	69.66	81	69.81	69.50	-64	27,223	-0.24%
2021/11/22	10	69.76	70	70.67	71.20	-60	27,501	-0.22%
2021/11/19	6	67.78	6	68.40	67.30	0	27,702	0.00%
2021/11/18	8	68.06	7	68.29	67.70	1	27,758	0.00%
2021/11/17	35	69.04	2.2	68.23	68.90	32.8	27,904	0.12%
2021/11/16	56	68.15	15.1	69.35	68.20	40.9	27,849	0.15%
2021/11/15	0	0.00	23	67.89	67.40	-23	27,355	-0.08%
2021/11/12	55	67.37	12	66.95	66.80	43	27,411	0.16%
2021/11/11	10	69.22	7	68.44	68.60	3	27,191	0.01%
2021/11/10	61	69.13	54	69.69	69.60	7	27,049	0.03%
2021/11/09	16	68.57	41.2	69.05	68.30	-25.2	26,377	-0.10%
2021/11/08	38	67.87	2	68.50	66.60	36	25,834	0.14%
2021/11/05	48	67.28	10	67.15	66.30	38	25,599	0.15%
2021/11/04	1	64.70	39	64.74	64.70	-38	25,211	-0.15%
2021/11/03	2	63.55	0	0.00	64.10	2	25,388	0.01%
2021/11/02	7.1	65.48	6	65.22	65.50	1.1	25,396	0.00%
2021/11/01	7	67.27	19	67.83	68.00	-12	25,138	-0.05%
2021/10/29	10	64.44	64.5	64.10	64.20	-54.5	24,825	-0.22%
2021/10/28	52	63.35	4	63.15	61.60	48	24,286	0.20%
2021/10/27	0	0.00	30	62.10	62.10	-30	24,335	-0.12%
2021/10/26	2	61.60	1	61.50	61.20	1	24,811	0.00%
2021/10/25	2	60.85	25	61.60	61.60	-23	25,087	-0.09%
2021/10/22	3	62.10	13.1	61.97	62.00	-10.1	25,756	-0.04%
2021/10/21	53	60.88	25	62.00	60.50	28	26,940	0.10%
2021/10/20	14	58.66	41	58.30	58.30	-27	27,151	-0.10%
2021/10/19	11	57.35	10	57.30	57.10	1	27,572	0.00%
2021/10/18	68.2	57.92	0	0.00	56.80	68.2	28,329	0.24%
2021/10/15	36	57.88	6	58.08	58.80	30	28,865	0.10%
2021/10/13	2	55.75	7	56.91	54.90	-5	29,386	-0.02%
2021/10/12	28.5	57.89	1	57.70	57.70	27.5	29,393	0.09%
2021/10/08	100	61.45	100	61.30	61.30	0	29,452	0.00%
2021/10/07	6	61.37	5	61.96	62.10	1	29,875	0.00%
2021/10/06	1	58.40	0	0.00	58.50	1	31,380	0.00%
2021/10/05	0	0.00	50	60.00	60.40	-50	32,249	-0.16%
2021/10/04	4	59.70	1	62.30	58.20	3	32,428	0.01%
2021/10/01	4	61.38	26	60.27	60.50	-22	33,205	-0.07%
2021/09/30	40	63.45	34	63.61	63.60	6	34,625	0.02%
2021/09/29	5.7	64.40	1	63.20	63.20	4.7	34,630	0.01%
2021/09/28	33	68.33	33	67.10	67.10	0	34,636	0.00%
2021/09/27	36	69.33	54	68.29	68.10	-18	34,805	-0.05%
2021/09/24	37	69.55	2	70.05	69.00	35	35,209	0.10%
2021/09/23	40.3	70.81	8	71.03	69.60	32.3	35,387	0.09%
2021/09/22	6	68.75	10	68.59	69.30	-4	35,842	-0.01%
2021/09/17	5	68.04	3	68.97	69.40	2	36,073	0.01%
2021/09/16	2	68.70	17	68.85	69.00	-15	36,748	-0.04%
2021/09/15	0	0.00	1	67.10	67.10	-1	37,667	0.00%
2021/09/14	3	68.47	1	68.90	68.10	2	39,322	0.01%
2021/09/13	18.1	68.74	2	68.60	68.30	16.1	40,604	0.04%
2021/09/10	4	67.40	4	67.88	69.30	0	41,229	0.00%
2021/09/09	8	66.78	5	67.00	67.00	3	43,160	0.01%
2021/09/08	9	65.63	103	65.16	65.00	-94	43,523	-0.22%	大賣/
2021/09/07	22	68.79	5	70.94	68.60	17	43,238	0.04%
2021/09/06	4	71.08	6	71.27	70.60	-2	42,950	0.00%
2021/09/03	3	69.40	13	71.67	72.00	-10	42,853	-0.02%
2021/09/02	18	71.58	90	69.73	68.80	-72	43,072	-0.17%
2021/09/01	2	70.10	4	70.25	70.70	-2	42,978	0.00%
2021/08/31	59	70.56	24	70.19	70.40	35	43,744	0.08%
2021/08/30	1	69.60	3	70.13	69.60	-2	43,580	0.00%
2021/08/27	4	70.28	53	69.01	68.70	-49	43,718	-0.11%
2021/08/26	22	69.43	15	69.45	70.20	7	43,464	0.02%
2021/08/25	20	69.48	5	68.26	68.70	15	42,798	0.04%
2021/08/24	103	65.80	37	64.86	64.60	66	41,825	0.16%	大買/
2021/08/23	8	64.43	49	64.73	64.90	-41	41,991	-0.10%
2021/08/20	20	61.97	20	62.44	62.00	0	42,002	0.00%
2021/08/19	16	61.82	3	60.87	60.00	13	42,029	0.03%
2021/08/18	13	59.08	6	58.65	60.30	7	42,809	0.02%
2021/08/17	3	57.70	46	57.88	56.00	-43	42,930	-0.10%
2021/08/16	0	0.00	8	59.13	59.20	-8	42,830	-0.02%
2021/08/13	0	0.00	20	60.72	59.80	-20	42,736	-0.05%
2021/08/12	67	63.03	0	0.00	63.00	67	42,761	0.16%
2021/08/11	1	63.10	0	0.00	63.00	1	42,854	0.00%
2021/08/10	6	63.88	6	63.85	62.70	0	42,903	0.00%
2021/08/09	7	67.87	17	67.70	65.50	-10	43,104	-0.02%
2021/08/06	7.1	69.59	0	0.00	69.30	7.1	43,250	0.02%
2021/08/05	5	71.32	7	71.27	71.60	-2	43,441	0.00%
2021/08/04	17	70.74	12	70.62	69.70	5	43,842	0.01%
2021/08/03	1	69.00	15	68.80	69.00	-14	43,935	-0.03%
2021/08/02	5	69.04	1	70.20	68.70	4	44,212	0.01%
2021/07/30	8	71.95	47	71.09	69.80	-39	44,358	-0.09%
2021/07/29	36	68.92	23	70.47	71.80	13	44,148	0.03%
2021/07/28	31	67.26	7	67.73	67.60	24	44,340	0.05%
2021/07/27	29	72.36	158	71.62	71.70	-129	44,608	-0.29%	大賣/鉅額交易
2021/07/26	9	71.63	25.1	71.09	71.20	-16.1	43,726	-0.04%
2021/07/23	143	70.49	24	68.43	67.90	119	43,313	0.27%	大買/鉅額交易
2021/07/22	25	69.83	21	69.50	69.30	4	43,250	0.01%
2021/07/21	6	67.60	19	67.85	66.40	-13	43,084	-0.03%
2021/07/20	7	66.20	8	66.24	65.10	-1	44,059	0.00%
2021/07/19	5	67.04	2	66.95	67.10	3	45,994	0.01%
2021/07/16	27	65.93	1	66.00	65.10	26	47,289	0.05%
2021/07/15	13	65.73	1	65.20	65.50	12	50,274	0.02%
2021/07/14	17	66.64	1	66.10	66.50	16	51,027	0.03%
2021/07/13	54.2	69.80	41.2	69.93	67.10	13	50,995	0.03%
2021/07/12	16	66.25	96	66.50	67.70	-80	49,305	-0.16%
2021/07/09	34	64.75	49	64.27	63.90	-15	48,631	-0.03%
2021/07/08	322	66.89	217	64.30	64.20	105	49,415	0.21%	大買/大賣/鉅額交易
2021/07/07	8	63.79	19.1	64.71	65.70	-11.1	49,823	-0.02%
2021/07/06	1	60.70	1	62.50	60.70	0	49,067	0.00%
2021/07/05	1	62.60	22	61.31	62.00	-21	50,883	-0.04%
2021/07/02	22	59.22	3	60.80	61.30	19	51,926	0.04%
2021/07/01	0	0.00	15	59.39	58.80	-15	52,148	-0.03%
2021/06/30	2	62.10	2	62.40	61.10	0	51,772	0.00%
2021/06/29	19	63.08	15	63.55	62.00	4	51,477	0.01%
2021/06/28	4	61.78	24	60.95	61.00	-20	50,641	-0.04%
2021/06/25	213	62.69	297	62.10	60.90	-84	50,287	-0.17%	大買/大賣/
2021/06/24	254	63.22	685.2	63.19	62.80	-431.2	49,465	-0.87%	大買/大賣/鉅額交易
2021/06/23	536	62.07	47	62.09	64.50	489	48,366	1.01%	大買/鉅額交易
2021/06/22	12	60.66	99	60.00	59.60	-87	46,598	-0.19%
2021/06/21	26	58.28	47.5	58.29	59.20	-21.5	45,198	-0.05%
2021/06/18	109	59.21	41	59.10	58.00	68	44,400	0.15%	大買/
2021/06/17	2	54.00	7	54.99	56.50	-5	42,212	-0.01%
2021/06/16	4	53.53	54	53.83	53.20	-50	41,615	-0.12%
2021/06/15	30.5	54.03	42	54.69	54.50	-11.5	41,494	-0.03%
2021/06/11	16	53.90	9	53.70	53.70	7	41,405	0.02%
2021/06/10	8	56.00	7	54.83	55.10	1	41,386	0.00%
2021/06/09	5	53.92	15	54.93	54.50	-10	40,538	-0.02%
2021/06/08	26	54.62	113	53.83	53.40	-87	39,603	-0.22%	大賣/
2021/06/07	0	0.00	3	52.00	52.30	-3	38,610	-0.01%
2021/06/04	52	52.67	0	0.00	51.50	52	38,533	0.13%
2021/06/03	20	51.20	12	51.95	52.70	8	38,248	0.02%
2021/06/02	3	50.57	5	50.60	50.70	-2	37,984	-0.01%
2021/06/01	8	51.56	0	0.00	51.60	8	37,889	0.02%
2021/05/28	4	51.10	3	51.17	50.80	1	37,541	0.00%
2021/05/27	27	50.32	7	49.70	50.00	20	37,595	0.05%
2021/05/26	27	51.25	6	50.08	49.65	21	38,069	0.06%
2021/05/25	30	48.80	3	46.90	49.35	27	37,991	0.07%
2021/05/21	5	43.65	5	43.56	44.10	0	37,958	0.00%
2021/05/20	8	45.16	0	0.00	42.90	8	38,330	0.02%
2021/05/18	1	44.60	1	44.70	45.15	0	38,251	0.00%
2021/05/17	2	42.68	3	41.88	41.35	-1	38,136	0.00%
2021/05/14	0	0.00	3	44.30	44.45	-3	37,652	-0.01%
2021/05/13	1	46.10	0	0.00	46.10	1	37,223	0.00%
2021/05/12	5	47.37	52	47.75	45.20	-47	36,716	-0.13%
2021/05/11	2	49.00	1	47.20	48.10	1	35,969	0.00%
2021/05/10	6	52.20	2	52.00	51.50	4	35,516	0.01%
2021/05/07	52	52.30	4	54.23	54.70	48	35,156	0.14%
2021/05/06	3.1	52.55	0	0.00	51.20	3.1	34,824	0.01%
2021/05/05	12	52.66	4	53.33	51.80	8	34,990	0.02%
2021/05/04	19	53.77	9	55.03	55.20	10	34,372	0.03%
2021/05/03	4	57.33	119	56.73	54.90	-115	33,362	-0.34%	大賣/鉅額交易
2021/04/29	54	57.26	5	58.28	58.00	49	32,885	0.15%
2021/04/28	52	57.85	23	57.09	56.90	29	32,626	0.09%
2021/04/27	97	56.79	3	57.17	56.10	94	32,409	0.29%
2021/04/26	80	59.80	35	59.23	58.80	45	31,778	0.14%
2021/04/23	37	56.63	37	57.09	58.30	0	30,344	0.00%
2021/04/22	32.3	55.77	174	56.10	53.00	-141.7	29,151	-0.49%	大賣/鉅額交易
2021/04/21	260	56.72	152	56.38	56.40	108	27,746	0.39%	大買/大賣/鉅額交易
2021/04/20	99	51.58	67	51.14	52.90	32	24,892	0.13%
2021/04/19	9	47.89	24	47.87	48.15	-15	23,884	-0.06%
2021/04/16	2	46.33	11	46.15	46.15	-9	23,470	-0.04%
2021/04/15	7	46.25	8	46.24	46.50	-1	23,342	0.00%
2021/04/14	28	47.98	22	48.63	46.55	6	23,124	0.03%
2021/04/13	65	50.10	198	50.59	48.20	-133	22,165	-0.60%	大賣/鉅額交易
2021/04/12	35	49.29	29	49.97	48.60	6	20,842	0.03%
2021/04/09	174	48.53	79	49.22	48.55	95	20,153	0.47%	大買/
2021/04/08	251	46.22	196	46.89	48.00	55	18,280	0.30%	大買/大賣/
2021/04/07	40	43.70	14	43.53	43.65	26	17,193	0.15%
2021/04/06	2	41.55	0	0.00	42.45	2	17,560	0.01%
2021/04/01	0	0.00	3	41.65	41.75	-3	17,712	-0.02%
2021/03/31	3	41.85	0.2	41.60	42.20	2.8	17,669	0.02%
2021/03/30	0	0.00	5	41.28	41.25	-5	17,764	-0.03%
2021/03/25	0	0.00	1	41.10	41.05	-1	18,873	-0.01%
2021/03/22	1	41.50	2	41.23	41.60	-1	19,501	-0.01%
2021/03/19	0	0.00	3	41.67	41.55	-3	19,841	-0.02%
2021/03/18	2	42.15	5	42.65	42.20	-3	20,037	-0.01%
2021/03/17	6	42.93	1	43.15	43.00	5	20,750	0.02%
2021/03/16	1	42.90	3	42.70	43.30	-2	21,165	-0.01%
2021/03/12	3	41.55	0	0.00	41.25	3	24,180	0.01%
2021/03/11	0	0.00	10	40.78	41.15	-10	25,079	-0.04%
2021/03/10	11	40.32	10	40.48	40.30	1	27,227	0.00%
2021/03/09	1	40.50	0	0.00	40.80	1	28,202	0.00%
2021/03/08	6	42.28	5	41.51	41.60	1	28,620	0.00%
2021/03/05	1	40.85	6	40.89	40.85	-5	29,173	-0.02%
2021/03/04	11	42.04	17	42.23	42.00	-6	29,757	-0.02%
2021/03/03	2	42.33	15	42.17	42.45	-13	29,771	-0.04%
2021/03/02	0	0.00	7	45.19	43.20	-7	29,757	-0.02%
2021/02/26	33	46.04	29	46.42	44.80	4	29,441	0.01%
2021/02/25	131	45.40	143.2	45.90	46.50	-12.2	28,947	-0.04%	大買/大賣/
2021/02/24	2	43.50	6	44.00	42.90	-4	28,334	-0.01%
2021/02/23	2	43.95	4	43.85	43.40	-2	28,170	-0.01%
2021/02/22	5	43.92	15.4	43.56	43.50	-10.4	27,996	-0.04%
2021/02/19	3	42.78	7	42.74	43.25	-4	27,507	-0.01%
2021/02/18	11	42.20	11	42.25	42.45	0	27,405	0.00%
2021/02/05	20	38.68	31	38.84	38.65	-11	26,937	-0.04%
2021/02/04	7	38.95	0	0.00	38.95	7	26,891	0.03%
2021/02/03	0	0.00	3	39.55	39.40	-3	26,883	-0.01%
2021/02/02	0	0.00	7	39.65	39.70	-7	26,830	-0.03%
2021/02/01	0	0.00	9	39.24	39.00	-9	26,794	-0.03%
2021/01/29	19	40.21	2	40.00	40.00	17	26,700	0.06%
2021/01/28	3	41.07	0.6	41.00	41.00	2.4	26,567	0.01%
2021/01/27	16	41.77	17	41.48	41.45	-1	26,466	0.00%
2021/01/25	5	40.10	1	39.90	40.40	4	25,874	0.02%
2021/01/22	0	0.00	17	39.87	40.45	-17	25,767	-0.07%
2021/01/21	9	38.41	7	38.72	38.35	2	25,526	0.01%
2021/01/20	15	40.49	12.2	39.89	39.20	2.8	25,271	0.01%
2021/01/19	4	43.23	0	0.00	42.95	4	24,844	0.02%
2021/01/18	3	42.77	0	0.00	43.45	3	24,675	0.01%
2021/01/15	6.2	44.51	13	44.38	43.85	-6.8	24,390	-0.03%
2021/01/14	10	43.89	15	43.88	43.35	-5	23,214	-0.02%
2021/01/13	19	43.03	25	43.29	43.20	-6	22,781	-0.03%
2021/01/12	6	41.59	9	42.26	41.90	-3	22,334	-0.01%
2021/01/11	4	42.95	3	42.73	42.95	1	22,159	0.00%
2021/01/08	0	0.00	3	41.60	42.00	-3	22,102	-0.01%
2021/01/05	2	42.10	1	42.10	42.25	1	21,936	0.00%
2021/01/04	6	42.12	1	42.10	41.80	5	21,825	0.02%
2020/12/31	2	43.75	3	42.90	42.80	-1	21,588	0.00%
2020/12/30	1	44.10	2	43.75	43.65	-1	21,398	0.00%
2020/12/29	14	43.85	17	44.18	43.90	-3	21,047	-0.01%
2020/12/28	3	41.12	4	41.29	42.65	-1	20,134	0.00%
2020/12/25	4	41.89	0	0.00	41.70	4	19,751	0.02%
2020/12/24	9	42.21	2	42.30	42.20	7	19,574	0.04%
2020/12/23	2	42.68	0	0.00	42.60	2	19,383	0.01%
2020/12/22	9	42.66	4	43.60	41.80	5	19,094	0.03%
2020/12/21	0	0.00	3	40.95	41.50	-3	18,269	-0.02%
2020/12/18	7	41.25	5	41.35	41.10	2	18,105	0.01%
2020/12/17	16	41.53	5	41.40	41.10	11	17,956	0.06%
2020/12/16	2	43.05	7	42.39	42.50	-5	17,643	-0.03%
2020/12/15	2	42.00	17	42.51	41.60	-15	17,424	-0.09%
2020/12/14	2	43.58	0	0.00	43.40	2	17,103	0.01%
2020/12/11	20	43.54	22	43.97	44.25	-2	16,861	-0.01%
2020/12/10	25	44.99	24	44.60	44.05	1	15,993	0.01%
2020/12/09	40	46.95	43	46.76	45.70	-3	15,207	-0.02%
2020/12/08	15	44.70	15	44.93	45.70	0	13,020	0.00%
2020/12/07	29	43.56	9	43.46	43.05	20	11,934	0.17%
2020/12/04	58	43.87	43	43.92	44.30	15	11,044	0.14%
2020/12/03	5	42.55	113	42.33	42.55	-108	8,896	-1.21%	大賣/鉅額交易
2020/12/02	14	39.43	27	39.19	38.70	-13	8,094	-0.16%
2020/12/01	17	38.74	13	39.04	38.70	4	7,662	0.05%
2020/11/30	10	38.77	25	38.56	37.75	-15	7,067	-0.21%
2020/11/27	3	36.13	1	36.15	36.20	2	6,504	0.03%
2020/11/26	4	36.08	21	36.29	36.25	-17	6,560	-0.26%
2020/11/25	5	34.80	0	0.00	35.25	5	6,471	0.08%
2020/11/24	13	35.57	0	0.00	35.40	13	6,440	0.20%
2020/11/23	0	0.00	29	35.65	35.95	-29	6,216	-0.47%
2020/11/20	1	34.10	6	34.19	34.35	-5	5,793	-0.09%
2020/11/19	2	33.90	20	34.20	33.85	-18	5,733	-0.31%
2020/11/17	6	33.52	14	33.71	33.50	-8	5,675	-0.14%
2020/11/16	1	32.95	5	33.05	33.15	-4	5,760	-0.07%
2020/11/13	10	32.73	0	0.00	32.80	10	5,827	0.17%
2020/11/12	10	32.65	0	0.00	32.55	10	6,027	0.17%
2020/11/11	0	0.00	10	32.95	32.85	-10	6,233	-0.16%
2020/11/09	8	32.58	5	32.80	32.55	3	6,280	0.05%
2020/11/06	6	32.61	6	32.90	32.40	0	6,308	0.00%
2020/11/02	1	31.85	9	32.24	32.50	-8	6,846	-0.12%
2020/10/30	5	32.05	0	0.00	31.65	5	6,946	0.07%
2020/10/29	5	31.80	0	0.00	32.35	5	7,069	0.07%
2020/10/28	2	33.03	0	0.00	32.85	2	7,182	0.03%
2020/10/23	2	34.03	0	0.00	33.90	2	8,170	0.02%
2020/10/22	0	0.00	1	34.75	34.20	-1	8,650	-0.01%
2020/10/21	0	0.00	1	34.10	34.00	-1	8,799	-0.01%
2020/10/20	1	34.20	0	0.00	34.10	1	8,904	0.01%
2020/10/19	7	34.51	1	34.50	34.50	6	8,956	0.07%
2020/10/16	13	34.91	0	0.00	34.50	13	8,991	0.14%
2020/10/15	15	35.48	7	35.79	35.60	8	8,927	0.09%
2020/10/13	1	33.50	0	0.00	33.45	1	8,718	0.01%
2020/10/12	2	33.55	0	0.00	33.50	2	8,986	0.02%
2020/10/06	0	0.00	3	34.50	34.25	-3	9,169	-0.03%
2020/10/05	2	34.30	2	34.10	34.10	0	9,303	0.00%
2020/09/28	1	34.00	1	34.20	33.90	0	9,959	0.00%
2020/09/25	7	33.60	6	32.60	33.25	1	10,610	0.01%
2020/09/24	1	33.90	0	0.00	33.35	1	11,107	0.01%
2020/09/23	2	34.55	0	0.00	34.55	2	11,120	0.02%
2020/09/22	0	0.00	25	34.50	34.55	-25	11,169	-0.22%
2020/09/21	6	35.15	5	35.80	34.90	1	11,158	0.01%
2020/09/18	4	35.83	1	35.75	35.75	3	11,133	0.03%
2020/09/17	8	35.89	5	36.00	36.10	3	11,111	0.03%
2020/09/16	0	0.00	6	35.60	35.45	-6	10,976	-0.05%
2020/09/15	0	0.00	2	35.60	35.30	-2	10,937	-0.02%
2020/09/14	6	35.20	0	0.00	35.10	6	11,011	0.05%
2020/09/10	3	36.02	3	35.52	35.45	0	11,042	0.00%
2020/09/09	8	34.78	6	35.85	35.90	2	11,088	0.02%
2020/09/08	11	35.20	0	0.00	35.25	11	11,062	0.10%
2020/09/07	6	36.66	3	37.40	35.50	3	11,222	0.03%
2020/09/04	8	34.98	8	35.75	36.00	0	10,950	0.00%
2020/09/03	5	35.51	6	36.05	35.35	-1	10,853	-0.01%
2020/09/02	4	34.88	2	35.80	35.60	2	10,878	0.02%
2020/09/01	12	34.81	2	34.90	34.85	10	11,131	0.09%
2020/08/28	7	34.14	0	0.00	34.40	7	10,840	0.06%
2020/08/27	5	34.75	7	35.01	35.15	-2	10,857	-0.02%
2020/08/26	1	33.80	1	33.90	33.90	0	10,986	0.00%
2020/08/25	1	33.60	1	33.80	33.60	0	11,005	0.00%
2020/08/24	0	0.00	40.6	33.39	33.45	-40.6	11,001	-0.37%
2020/08/21	2	33.60	45	33.50	33.65	-43	11,014	-0.39%
2020/08/20	14	32.83	6	33.06	33.00	8	11,012	0.07%
2020/08/19	2	36.08	1	35.90	35.65	1	10,851	0.01%
2020/08/17	3	36.47	6	36.68	36.85	-3	10,705	-0.03%
2020/08/13	3	35.65	6	35.40	35.20	-3	10,583	-0.03%
2020/08/11	3	35.98	1	36.05	35.40	2	10,619	0.02%
2020/08/10	1	35.25	0	0.00	35.20	1	10,633	0.01%
2020/08/07	2	35.83	4	35.88	35.75	-2	10,730	-0.02%
2020/08/06	1	36.70	4	37.15	37.45	-3	10,749	-0.03%
2020/08/05	3	37.32	6	37.08	36.90	-3	10,688	-0.03%
2020/08/04	4	36.71	14	36.86	37.10	-10	10,597	-0.09%
2020/08/03	2	36.88	5	36.65	36.85	-3	10,564	-0.03%
2020/07/31	12	37.46	9	37.42	37.15	3	10,441	0.03%
2020/07/30	1	36.35	0	0.00	36.35	1	9,654	0.01%
2020/07/29	1	35.80	1	35.50	35.50	0	9,631	0.00%
2020/07/28	7	37.06	2	36.00	35.65	5	9,736	0.05%
2020/07/27	0	0.00	5	35.05	35.25	-5	9,497	-0.05%
2020/07/24	1	34.55	0	0.00	34.25	1	9,370	0.01%
2020/07/23	0	0.00	12	35.42	34.85	-12	9,367	-0.13%
2020/07/22	1	35.15	1	35.05	35.05	0	9,487	0.00%
2020/07/21	2	34.80	2	35.05	34.85	0	9,454	0.00%
2020/07/17	1	35.25	2	35.35	34.85	-1	9,443	-0.01%
2020/07/16	2	35.10	2	35.28	35.60	0	9,483	0.00%
2020/07/14	6	33.56	31.2	33.76	33.50	-25.2	9,231	-0.27%
2020/07/13	1	34.05	6	34.11	34.30	-5	9,247	-0.05%
2020/07/10	4	35.91	13	35.64	35.55	-9	9,270	-0.10%
2020/07/09	3	37.03	3	36.80	36.70	0	9,162	0.00%
2020/07/08	1	37.10	0	0.00	37.20	1	9,011	0.01%
2020/07/07	19	37.07	29	37.20	37.00	-10	8,909	-0.11%
2020/07/06	68	38.49	13	38.80	38.55	55	8,697	0.63%
2020/07/03	23	35.71	15	35.37	36.45	8	8,188	0.10%
2020/07/02	1	34.20	0	0.00	34.20	1	7,697	0.01%
2020/06/30	5	33.42	0	0.00	33.40	5	7,723	0.06%
2020/06/29	0	0.00	1	33.15	33.00	-1	7,759	-0.01%
2020/06/24	3	33.50	0	0.00	33.30	3	7,783	0.04%
2020/06/23	0	0.00	1	33.90	33.55	-1	7,879	-0.01%
2020/06/22	1	33.60	0	0.00	33.50	1	7,964	0.01%
2020/06/19	10	33.84	9	34.05	33.60	1	8,082	0.01%
2020/06/18	6	33.50	0	0.00	33.50	6	8,038	0.07%
2020/06/17	0	0.00	1	33.55	33.75	-1	8,047	-0.01%
2020/06/16	1	33.85	0	0.00	33.95	1	8,149	0.01%
2020/06/15	1	33.70	0	0.00	33.30	1	8,200	0.01%
2020/06/12	16	34.20	20	34.10	34.15	-4	8,265	-0.05%
2020/06/11	0	0.00	2	33.20	32.75	-2	8,149	-0.02%
2020/06/10	1	33.55	3	33.85	33.70	-2	8,183	-0.02%
2020/06/09	2	34.00	0	0.00	33.90	2	8,370	0.02%
2020/06/08	30	35.62	0	0.00	34.85	30	8,405	0.36%
2020/06/05	4	34.00	1	33.90	33.90	3	8,023	0.04%
2020/06/04	1	34.20	1	33.60	33.60	0	8,147	0.00%
2020/06/03	1	34.10	0	0.00	34.15	1	8,189	0.01%
2020/06/02	1	34.40	2	34.40	34.55	-1	8,115	-0.01%
2020/05/29	1	33.20	0	0.00	32.75	1	7,968	0.01%
2020/05/25	0	0.00	1	32.50	33.70	-1	8,973	-0.01%
2020/05/21	1	33.85	0	0.00	33.65	1	8,967	0.01%
2020/05/20	1	33.70	0	0.00	33.55	1	9,054	0.01%
2020/05/15	0	0.00	8	33.76	33.45	-8	9,366	-0.09%
2020/05/14	1	33.55	5	34.24	33.70	-4	9,582	-0.04%
2020/05/13	4	34.44	2	34.23	34.40	2	9,598	0.02%
2020/05/12	6	33.89	5	33.40	33.40	1	9,448	0.01%
2020/05/11	0	0.00	1	33.30	33.05	-1	9,464	-0.01%
2020/05/08	5	33.12	0	0.00	32.70	5	9,395	0.05%
2020/05/06	1	32.75	0	0.00	32.35	1	9,233	0.01%
2020/05/05	2	32.53	2	32.88	32.55	0	9,207	0.00%
2020/05/04	2	32.95	5	32.80	32.85	-3	9,141	-0.03%
2020/04/30	2	32.15	7	32.47	32.70	-5	8,989	-0.06%
2020/04/29	0	0.00	5	31.05	30.90	-5	8,825	-0.06%
2020/04/28	0	0.00	81	30.87	30.95	-81	8,819	-0.92%
2020/04/27	81	30.38	2	30.60	30.70	79	8,850	0.89%
2020/04/22	0	29.05	0	0.00	29.05	0	8,702	0.00%
2020/04/21	0	0.00	11	29.17	28.75	-11	8,808	-0.12%
2020/04/20	5	29.00	5	29.05	29.00	0	8,715	0.00%
2020/04/17	8	28.80	0	0.00	28.80	8	8,765	0.09%
2020/04/15	0	0.00	5	29.05	29.05	-5	8,664	-0.06%
2020/04/14	0	0.00	3	28.57	28.65	-3	8,655	-0.03%
2020/04/13	0	0.00	5	28.00	28.00	-5	8,677	-0.06%
2020/04/10	5	28.20	5	28.15	28.30	0	8,761	0.00%
2020/04/09	1	28.35	3	28.57	28.45	-2	9,015	-0.02%
2020/04/08	4	28.44	11	28.10	28.90	-7	9,001	-0.08%
2020/04/07	0	0.00	1	27.20	27.30	-1	8,905	-0.01%
2020/04/06	0	0.00	5	26.15	26.60	-5	9,145	-0.05%
2020/04/01	5	26.15	0	0.00	26.15	5	9,526	0.05%
2020/03/31	3	26.15	3	25.65	25.95	0	9,491	0.00%
2020/03/30	0	0.00	3	24.75	25.70	-3	9,638	-0.03%
2020/03/27	0	0.00	43	25.76	25.60	-43	9,646	-0.45%
2020/03/25	1	25.95	7	25.90	26.00	-6	9,519	-0.06%
2020/03/24	0	0.00	5	24.10	23.90	-5	9,452	-0.05%
2020/03/23	7	23.00	1	22.95	22.60	6	9,873	0.06%
2020/03/20	2	24.25	5	23.50	24.30	-3	10,014	-0.03%
2020/03/19	18	23.63	3	24.17	22.55	15	10,038	0.15%
2020/03/18	19	25.62	2	26.00	25.05	17	10,011	0.17%
2020/03/17	1	25.80	4	25.61	25.05	-3	10,270	-0.03%
2020/03/16	8	27.54	5	27.90	26.45	3	10,196	0.03%
2020/03/13	20	27.59	16	27.48	27.90	4	10,206	0.04%
2020/03/12	12	31.31	0	0.00	30.20	12	10,016	0.12%
2020/03/11	6	32.80	0	0.00	32.40	6	10,010	0.06%
2020/03/10	11	32.44	4	31.90	33.05	7	10,412	0.07%
2020/03/09	10	33.20	2	33.00	33.00	8	10,701	0.07%
2020/03/03	6	35.83	2	35.30	35.15	4	10,472	0.04%
2020/03/02	13	33.92	13	34.88	35.50	0	10,424	0.00%
2020/02/27	2	35.85	1	34.40	34.15	1	10,167	0.01%
2020/02/26	5	35.86	27	35.49	36.00	-22	9,735	-0.23%
2020/02/25	0	0.00	1	34.55	35.15	-1	9,448	-0.01%
2020/02/24	1	34.90	5	34.95	35.00	-4	9,393	-0.04%
2020/02/21	0	0.00	5	35.50	35.40	-5	9,348	-0.05%
2020/02/19	0	0.00	11	35.35	35.30	-11	9,113	-0.12%
2020/02/18	1	34.60	14	34.81	34.65	-13	8,882	-0.15%
2020/02/17	17	35.31	8	34.89	34.65	9	8,773	0.10%
2020/02/14	0	0.00	5	34.15	34.00	-5	8,475	-0.06%
2020/02/13	9	33.75	0	0.00	33.50	9	8,308	0.11%
2020/02/12	5	33.60	5	33.60	33.60	0	8,348	0.00%
2020/02/11	0	0.00	1	32.15	32.20	-1	8,274	-0.01%
2020/02/10	0	0.00	5	31.80	31.60	-5	8,344	-0.06%
2020/02/07	1	32.00	0	0.00	31.85	1	8,493	0.01%
2020/02/05	11	32.11	1	32.55	31.80	10	8,800	0.11%
2020/02/04	5	31.65	1	31.60	32.10	4	8,800	0.05%
2020/02/03	6	29.98	0	0.00	31.20	6	8,871	0.07%
2020/01/31	10	32.30	0	0.00	32.50	10	8,827	0.11%
2020/01/30	6	32.32	10	32.81	32.25	-4	9,107	-0.04%
2020/01/20	1	35.70	1	35.90	35.80	0	9,084	0.00%
2020/01/17	10	35.60	0	0.00	35.45	10	9,265	0.11%
2020/01/16	0	0.00	7	35.57	35.45	-7	9,526	-0.07%
2020/01/15	0	0.00	11	35.69	35.55	-11	9,835	-0.11%
2020/01/14	0	0.00	1	35.25	35.40	-1	9,947	-0.01%
2020/01/13	2	34.75	0	0.00	35.15	2	10,704	0.02%
2020/01/10	2	34.05	2	34.05	34.15	0	11,060	0.00%
2020/01/09	5	34.45	0	0.00	34.30	5	11,048	0.05%
2020/01/08	12	34.06	5	33.91	34.00	7	11,063	0.06%
2020/01/07	10	34.85	5	34.60	34.80	5	11,090	0.05%
2020/01/06	8	35.65	2	35.65	35.20	6	11,228	0.05%
2020/01/03	2	36.23	19	36.98	36.25	-17	11,149	-0.15%
2020/01/02	3	37.00	3	37.05	36.90	0	10,906	0.00%
2019/12/31	3	36.30	0.2	36.35	36.35	2.8	10,825	0.03%
2019/12/30	7	37.16	4	37.36	37.10	3	10,750	0.03%
2019/12/27	3	37.20	71	37.13	37.30	-68	10,473	-0.65%
2019/12/25	3	36.55	1.5	36.30	36.10	1.5	10,177	0.01%
2019/12/24	4	35.90	0	0.00	35.80	4	10,039	0.04%
2019/12/23	8	35.95	0	0.00	36.10	8	10,132	0.08%
2019/12/19	5	35.90	17	36.03	35.90	-12	10,473	-0.11%
2019/12/18	7	36.69	18	36.69	36.30	-11	10,454	-0.11%
2019/12/17	22	36.28	1	36.55	36.60	21	10,055	0.21%
2019/12/16	6	36.35	37	36.18	36.05	-31	10,068	-0.31%
2019/12/13	3	36.12	21	35.66	35.60	-18	9,918	-0.18%
2019/12/12	10	35.60	11	36.55	35.50	-1	9,803	-0.01%
2019/12/11	2	35.70	3	35.48	35.50	-1	9,404	-0.01%
2019/12/10	15	35.20	31	35.39	35.75	-16	9,363	-0.17%
2019/12/09	0	0.00	0	35.30	35.30	0	9,240	0.00%
2019/12/06	0	0.00	7	35.69	35.55	-7	9,233	-0.08%
2019/12/05	29	35.58	5	35.00	35.25	24	9,090	0.26%
2019/12/04	6	34.63	13	34.84	34.85	-7	8,701	-0.08%
2019/11/28	2	33.85	0	0.00	33.80	2	8,410	0.02%
2019/11/27	0	0.00	3	34.10	34.10	-3	8,529	-0.04%
2019/11/21	7	33.22	2	33.25	33.25	5	8,766	0.06%
2019/11/20	5	33.20	6.2	33.15	33.15	-1.2	8,779	-0.01%
2019/11/19	0	0.00	1	33.35	33.60	-1	8,826	-0.01%
2019/11/14	0	0.00	3	32.95	33.00	-3	9,074	-0.03%
2019/11/12	0	0.00	1	33.25	33.60	-1	9,106	-0.01%
2019/11/11	10	33.15	0	0.00	33.00	10	9,114	0.11%
2019/11/08	11	34.44	1	34.55	34.30	10	9,043	0.11%
2019/11/07	12	35.25	2	35.08	35.05	10	9,033	0.11%
2019/11/06	10	35.97	15	36.23	35.75	-5	9,078	-0.06%
2019/11/05	3	36.22	2	36.05	36.00	1	8,993	0.01%
2019/11/04	7	36.14	0	0.00	35.80	7	8,863	0.08%
2019/11/01	0	0.00	6	35.18	35.70	-6	8,740	-0.07%
2019/10/31	5	35.05	5	35.20	35.05	0	8,780	0.00%
2019/10/30	0	0.00	198	35.72	35.80	-198	8,690	-2.28%	大賣/鉅額交易
2019/10/29	10	36.08	6	36.46	36.05	4	8,683	0.05%
2019/10/28	1	35.70	6	35.68	35.60	-5	8,555	-0.06%
2019/10/25	12	35.93	3	35.77	35.50	9	8,580	0.10%
2019/10/24	3	36.48	2	36.70	36.70	1	8,427	0.01%
2019/10/23	3	36.65	11	36.39	36.35	-8	8,296	-0.10%
2019/10/22	22	36.19	51	36.11	36.15	-29	8,261	-0.35%
2019/10/21	5	36.30	34	36.30	36.30	-29	8,106	-0.36%
2019/10/18	7	34.36	15	34.15	34.80	-8	7,458	-0.11%
2019/10/17	0	0.00	25	33.45	33.45	-25	7,237	-0.35%
2019/10/16	5	33.40	146.8	33.14	33.20	-141.8	7,345	-1.93%	大賣/鉅額交易
2019/10/15	8	33.54	1	34.10	33.40	7	7,326	0.10%
2019/10/14	0	0.00	65	33.83	33.75	-65	7,233	-0.90%
2019/10/09	60	32.73	5	32.95	32.70	55	7,081	0.78%
2019/10/08	10	32.93	0	0.00	32.90	10	7,118	0.14%
2019/10/04	1	34.15	0	0.00	33.85	1	7,280	0.01%
2019/10/02	5	33.75	15	33.93	33.90	-10	7,419	-0.13%
2019/10/01	50	34.55	5	34.60	34.60	45	7,428	0.61%
2019/09/25	65	34.25	21	34.17	34.50	44	7,686	0.57%
2019/09/24	136	34.66	19	34.46	34.15	117	7,755	1.51%	大買/鉅額交易
2019/09/23	53	33.72	21	33.68	33.75	32	7,525	0.43%
2019/09/20	1	33.40	0	0.00	33.45	1	7,554	0.01%
2019/09/19	30	33.17	0	0.00	33.50	30	7,653	0.39%
2019/09/18	70	32.64	0	0.00	32.55	70	7,571	0.92%
2019/09/17	0	0.00	2	32.48	32.50	-2	7,640	-0.03%
2019/09/12	1	32.25	0	0.00	32.20	1	7,842	0.01%
2019/09/10	6	31.92	0	0.00	31.90	6	8,037	0.07%
2019/09/09	2	32.43	1	32.35	32.35	1	8,377	0.01%
2019/09/05	1	32.90	1	32.90	32.90	0	8,426	0.00%
2019/09/04	6	32.78	1	32.70	32.85	5	8,683	0.06%
2019/09/03	0	0.00	1	32.55	32.50	-1	8,754	-0.01%
2019/08/30	0	0.00	326	32.29	32.10	-326	8,713	-3.74%	大賣/鉅額交易
2019/08/28	53	32.44	1	32.55	32.55	52	8,568	0.61%
2019/08/27	0	0.00	10	31.60	31.40	-10	8,406	-0.12%
2019/08/26	5	31.90	0	0.00	31.50	5	8,466	0.06%
2019/08/22	0	0.00	1	32.50	32.40	-1	8,490	-0.01%
2019/08/19	20	33.75	5	33.35	33.40	15	8,459	0.18%
2019/08/15	5	31.75	107	31.71	31.85	-102	8,490	-1.20%	大賣/鉅額交易
2019/08/14	55	32.60	0	0.00	32.50	55	8,552	0.64%
2019/08/12	1	32.40	0	0.00	32.45	1	8,721	0.01%
2019/08/08	1	33.20	0	0.00	32.85	1	8,736	0.01%
2019/08/07	6	33.30	0	0.00	33.20	6	8,803	0.07%
2019/08/05	25	34.12	20	34.11	33.85	5	9,305	0.05%
2019/08/02	26	34.58	5	34.65	34.55	21	9,570	0.22%
2019/08/01	5	35.80	0	0.00	35.75	5	9,723	0.05%
2019/07/30	50	35.75	227	35.66	35.60	-177	9,958	-1.78%	大賣/鉅額交易
2019/07/29	0	0.00	1	37.40	37.05	-1	9,899	-0.01%
2019/07/26	2	36.88	41	36.95	37.00	-39	9,916	-0.39%
2019/07/25	1	36.60	0	0.00	36.90	1	9,947	0.01%
2019/07/24	20	36.60	11	37.29	36.80	9	10,024	0.09%
2019/07/23	2	36.45	2	36.50	36.10	0	10,242	0.00%
2019/07/22	214	36.46	77	36.44	36.50	137	10,750	1.27%	大買/鉅額交易
2019/07/19	11	35.04	11	35.87	36.05	0	11,077	0.00%
2019/07/18	6	34.97	0	0.00	34.50	6	11,053	0.05%
2019/07/16	0	0.00	8	35.88	35.90	-8	11,708	-0.07%
2019/07/15	3	35.95	0	0.00	35.70	3	11,875	0.03%
2019/07/12	80	35.64	0	0.00	35.40	80	12,082	0.66%
2019/07/11	40	35.80	0	0.00	35.60	40	12,129	0.33%
2019/07/10	22	37.55	102.1	37.45	37.60	-80.1	12,100	-0.66%	大賣/
2019/07/09	27	37.61	0	0.00	37.40	27	12,054	0.22%
2019/07/08	0	0.00	10	38.05	38.05	-10	12,117	-0.08%
2019/07/05	10	37.65	0	0.00	37.80	10	12,158	0.08%
2019/07/04	5	37.30	8	37.59	37.55	-3	12,166	-0.02%
2019/07/03	26	37.09	0	0.00	36.90	26	12,483	0.21%
2019/07/02	21	37.25	7	36.77	37.10	14	12,517	0.11%
2019/07/01	1	36.00	35	36.29	36.45	-34	12,550	-0.27%
2019/06/28	110	35.33	2	35.25	35.35	108	12,808	0.84%	大買/鉅額交易
2019/06/27	1	35.10	1	35.00	35.15	0	13,119	0.00%
2019/06/26	20	34.50	0	0.00	34.70	20	13,074	0.15%
2019/06/25	149	35.59	0	0.00	35.30	149	13,030	1.14%	大買/鉅額交易
2019/06/24	0	0.00	3	35.35	36.00	-3	12,960	-0.02%
2019/06/21	10	35.15	14	35.95	35.05	-4	12,923	-0.03%
2019/06/20	6	35.93	16	35.88	35.70	-10	12,880	-0.08%
2019/06/19	0	0.00	5	35.50	35.55	-5	12,826	-0.04%
2019/06/18	55	35.37	0	0.00	35.05	55	12,825	0.43%
2019/06/17	20	35.56	36	35.75	35.50	-16	12,844	-0.12%
2019/06/14	12	34.85	0	0.00	34.40	12	12,517	0.10%
2019/06/13	2	34.35	0	0.00	34.25	2	12,543	0.02%
2019/06/12	1	35.20	11	34.81	34.60	-10	12,564	-0.08%
2019/06/05	2	33.58	1	33.10	33.10	1	12,542	0.01%
2019/05/31	42	33.55	0	0.00	33.50	42	13,007	0.32%
2019/05/27	1	33.00	1	33.50	32.90	0	14,182	0.00%
2019/05/24	1	33.50	0	0.00	33.05	1	14,485	0.01%
2019/05/22	0	0.00	5	34.40	33.90	-5	14,824	-0.03%
2019/05/21	0	0.00	5	33.65	33.90	-5	15,197	-0.03%
2019/05/20	10	32.95	0	0.00	33.05	10	15,278	0.07%
2019/05/17	0	0.00	6	34.11	33.80	-6	15,570	-0.04%
2019/05/16	6	34.02	0	0.00	33.80	6	15,910	0.04%
2019/05/15	0	0.00	6	34.91	34.90	-6	16,886	-0.04%
2019/05/14	13	34.63	23	32.69	35.25	-10	17,494	-0.06%
2019/05/13	23	34.24	22	35.49	33.80	1	17,719	0.01%
2019/05/10	5	38.05	0	0.00	36.60	5	17,580	0.03%
2019/05/09	14	38.22	5	38.40	37.25	9	17,423	0.05%
2019/05/08	15	38.83	0	0.00	38.90	15	17,313	0.09%
2019/05/06	1	38.35	0	0.00	38.15	1	17,976	0.01%
2019/05/03	1	39.25	0	0.00	39.35	1	17,943	0.01%
2019/05/02	0	0.00	1	39.10	38.90	-1	17,968	-0.01%
2019/04/30	1	38.50	0	0.00	39.05	1	18,100	0.01%
2019/04/29	29	39.02	7	40.21	38.55	22	17,988	0.12%
2019/04/26	3	40.73	3	40.73	41.15	0	17,730	0.00%
2019/04/25	14	40.36	17	40.51	40.55	-3	17,250	-0.02%
2019/04/24	0	0.00	20	39.40	39.40	-20	16,889	-0.12%
2019/04/23	6	38.99	11	39.02	39.00	-5	16,911	-0.03%
2019/04/22	42	40.35	26	39.58	39.25	16	17,008	0.09%
2019/04/19	3	38.72	1	38.75	39.00	2	16,563	0.01%
2019/04/18	0	0.00	61	38.73	37.85	-61	16,598	-0.37%
2019/04/17	11	38.53	10	38.40	38.25	1	16,622	0.01%
2019/04/16	0	0.00	1	37.65	38.05	-1	16,677	-0.01%
2019/04/15	0	0.00	2	37.40	37.30	-2	16,926	-0.01%
2019/04/12	37	37.37	0	0.00	37.25	37	17,317	0.21%
2019/04/11	10	38.33	0	0.00	38.10	10	17,415	0.06%
2019/04/10	5	39.35	15	39.25	39.35	-10	17,356	-0.06%
2019/04/09	11	40.04	8	40.08	39.60	3	17,404	0.02%
2019/04/03	24	39.33	5	39.85	39.20	19	17,378	0.11%
2019/04/02	57	38.53	7	38.64	39.45	50	17,400	0.29%
2019/04/01	6	38.08	10	37.98	37.90	-4	17,263	-0.02%
2019/03/29	0	0.00	5	36.70	36.90	-5	17,149	-0.03%
2019/03/28	0	0.00	9	37.02	36.55	-9	17,823	-0.05%
2019/03/27	0	0.00	5	36.80	36.80	-5	18,695	-0.03%
2019/03/22	0	0.00	1	37.20	37.10	-1	20,597	0.00%
2019/03/21	1	37.20	0	0.00	36.75	1	20,876	0.00%
2019/03/20	2	37.05	3	37.10	37.10	-1	21,208	0.00%
2019/03/19	5	36.45	0	0.00	36.45	5	21,697	0.02%
2019/03/18	1	36.25	0	0.00	36.25	1	22,043	0.00%
2019/03/15	8	36.79	0	0.00	36.70	8	22,301	0.04%
2019/03/13	0	0.00	1	37.15	37.10	-1	23,091	0.00%
2019/03/12	0	0.00	1	37.35	37.35	-1	23,411	0.00%
2019/03/11	6	37.39	0	0.00	37.30	6	23,766	0.03%
2019/03/08	2	36.90	1	36.40	37.25	1	24,548	0.00%
2019/03/07	5	37.05	0	0.00	37.05	5	25,184	0.02%
2019/03/06	1	39.10	1	39.35	38.65	0	26,262	0.00%
2019/03/05	4	38.78	4	38.91	38.60	0	27,112	0.00%
2019/03/04	1	39.80	0	0.00	38.95	1	28,054	0.00%
2019/02/27	3	39.03	83	39.20	39.50	-80	28,110	-0.28%
2019/02/26	30	39.26	35	38.84	38.60	-5	28,202	-0.02%
2019/02/25	8	38.08	20	37.95	37.80	-12	28,383	-0.04%
2019/02/22	4	39.16	1	39.40	38.75	3	29,437	0.01%
2019/02/21	15	38.98	0	0.00	39.40	15	29,463	0.05%
2019/02/20	85	40.68	36	39.87	39.50	49	29,489	0.17%
2019/02/18	10	39.20	9	39.53	39.20	1	30,192	0.00%
2019/02/15	4	38.75	25	38.80	38.80	-21	30,612	-0.07%
2019/02/14	16	39.94	11	40.00	39.80	5	30,775	0.02%
2019/02/13	10	38.23	13	38.57	38.75	-3	30,306	-0.01%
2019/02/12	2	35.25	17	35.32	35.25	-15	30,182	-0.05%
2019/02/11	4	34.51	14	34.46	34.35	-10	31,029	-0.03%
2019/01/30	10	33.40	18	33.79	33.40	-8	31,892	-0.03%
2019/01/29	18	33.43	0	0.00	33.40	18	32,202	0.06%
2019/01/28	1	34.80	11	34.73	34.25	-10	32,566	-0.03%
2019/01/25	20	34.52	0	0.00	34.30	20	33,389	0.06%
2019/01/24	4	32.75	6	32.53	32.65	-2	34,287	-0.01%
2019/01/23	3	32.30	9	32.36	32.25	-6	34,578	-0.02%
2019/01/22	1	32.60	1	32.25	32.60	0	34,995	0.00%
2019/01/21	1	32.15	1	32.35	32.20	0	35,430	0.00%
2019/01/18	2	31.40	2	31.45	32.20	0	35,828	0.00%
2019/01/17	14	32.64	29.3	32.41	32.00	-15.3	36,054	-0.04%
2019/01/16	7	32.49	32	32.49	32.60	-25	36,365	-0.07%
2019/01/15	0	0.00	11	31.96	32.05	-11	36,476	-0.03%
2019/01/14	68	31.63	10	31.82	31.85	58	36,612	0.16%
2019/01/11	2	33.68	6	33.23	32.95	-4	36,713	-0.01%
2019/01/10	2	33.75	7	34.03	33.40	-5	36,865	-0.01%
2019/01/09	18	33.62	3	33.40	33.40	15	37,074	0.04%
2019/01/08	2	33.13	7	33.36	33.35	-5	37,626	-0.01%
2019/01/07	1	33.45	13	32.96	33.55	-12	37,762	-0.03%
2019/01/04	19	30.20	7	30.89	31.50	12	38,001	0.03%
2019/01/03	13	32.21	5	32.38	32.00	8	37,814	0.02%
2019/01/02	5	34.00	1	33.90	33.50	4	38,184	0.01%
2018/12/28	8	33.52	3	33.43	33.50	5	38,634	0.01%
2018/12/27	41	33.79	46	34.02	33.50	-5	39,107	-0.01%
2018/12/26	12	33.47	19	33.91	32.50	-7	39,032	-0.02%
2018/12/25	4	32.70	5	33.45	33.40	-1	39,341	0.00%
2018/12/24	23	33.99	16	33.87	34.40	7	39,312	0.02%
2018/12/22	20	34.50	20	34.20	34.65	0	39,298	0.00%
2018/12/21	31	34.03	41	34.50	35.45	-10	39,507	-0.03%
2018/12/20	38	33.81	66	33.52	33.60	-28	39,119	-0.07%
2018/12/19	104	35.61	29	36.44	35.20	75	38,481	0.19%	大買/
2018/12/18	21	38.32	73	38.18	37.60	-52	38,498	-0.14%
2018/12/17	25	40.72	6	40.38	40.50	19	38,648	0.05%
2018/12/14	4	41.38	8	40.97	40.70	-4	38,836	-0.01%
2018/12/13	3	41.98	7	41.99	42.30	-4	38,818	-0.01%
2018/12/12	3	41.62	5	41.73	41.85	-2	38,745	-0.01%
2018/12/11	7	41.58	0	0.00	40.55	7	38,901	0.02%
2018/12/10	6	40.88	5	40.39	41.45	1	39,090	0.00%
2018/12/07	90	41.25	0	0.00	40.90	90	39,058	0.23%
2018/12/06	23	40.23	2	40.50	40.15	21	39,164	0.05%
2018/12/05	1	42.05	2	41.88	41.90	-1	39,076	0.00%
2018/12/04	8	43.51	15	43.23	43.20	-7	39,419	-0.02%
2018/12/03	27	44.27	198	44.52	44.20	-171	39,430	-0.43%	大賣/鉅額交易
2018/11/30	174	43.04	6.2	42.74	43.20	167.8	38,819	0.43%	大買/鉅額交易
2018/11/29	19	41.20	77	41.48	42.50	-58	38,225	-0.15%
2018/11/28	26	40.50	20	40.60	39.85	6	37,146	0.02%
2018/11/27	17	39.03	60	38.73	39.40	-43	36,504	-0.12%
2018/11/26	7	38.05	13	38.18	38.20	-6	35,653	-0.02%
2018/11/23	4	37.83	9	37.80	37.35	-5	35,760	-0.01%
2018/11/22	4	38.91	6	39.06	38.15	-2	35,578	-0.01%
2018/11/21	75	39.71	9	39.32	39.50	66	35,256	0.19%
2018/11/20	2	37.45	2	37.58	37.45	0	34,251	0.00%
2018/11/19	1	37.50	2	37.15	37.70	-1	34,401	0.00%
2018/11/16	3	37.75	17	38.28	36.75	-14	34,265	-0.04%
2018/11/15	25	36.87	24	37.04	37.70	1	33,749	0.00%
2018/11/14	21	37.45	88	37.26	37.00	-67	33,259	-0.20%
2018/11/13	31	37.16	23.2	37.40	38.35	7.8	32,871	0.02%
2018/11/12	15	37.36	20	37.05	37.80	-5	32,467	-0.02%
2018/11/09	52	36.39	36	36.51	37.00	16	32,209	0.05%
2018/11/08	21	37.10	42	36.94	36.25	-21	31,899	-0.07%
2018/11/07	9	34.43	11	34.64	35.80	-2	31,002	-0.01%
2018/11/06	50	33.51	48	32.08	32.55	2	30,328	0.01%
2018/11/05	10	32.70	12	33.35	34.05	-2	30,079	-0.01%
2018/11/02	60	33.27	61	33.07	33.30	-1	29,779	0.00%
2018/11/01	71	33.48	25	32.48	32.75	46	29,018	0.16%
2018/10/31	2	31.00	3	31.13	31.40	-1	27,766	0.00%
2018/10/30	70	28.10	59	28.38	28.55	11	27,535	0.04%
2018/10/29	11	26.74	21	27.47	28.65	-10	27,409	-0.04%
2018/10/26	5	26.20	0	0.00	26.05	5	27,322	0.02%
2018/10/25	50	26.98	16	26.64	26.55	34	27,120	0.13%
2018/10/24	28	30.34	21	30.04	29.50	7	26,849	0.03%
2018/10/23	35	31.75	36	31.96	31.35	-1	26,639	0.00%
2018/10/22	2	32.83	5	33.13	33.10	-3	26,588	-0.01%
2018/10/19	3	32.03	3	32.12	32.35	0	26,568	0.00%
2018/10/18	16	33.26	10	33.50	33.25	6	26,457	0.02%
2018/10/17	3	34.18	2	33.35	33.10	1	26,349	0.00%
2018/10/16	3	34.00	5	33.25	33.25	-2	26,327	-0.01%
2018/10/15	0	0.00	1	32.05	32.00	-1	26,269	0.00%
2018/10/12	11	32.17	0	0.00	31.85	11	26,475	0.04%
2018/10/09	20	35.03	22	35.49	35.30	-2	26,240	-0.01%
2018/10/08	26	36.81	1	35.40	35.15	25	26,051	0.10%
2018/10/05	23	37.94	33	37.56	36.80	-10	25,907	-0.04%
2018/10/04	3	40.53	23	40.51	40.00	-20	25,635	-0.08%
2018/10/03	20	39.50	32	40.46	40.40	-12	25,839	-0.05%
2018/10/02	29	43.45	2	42.70	42.60	27	26,084	0.10%
2018/10/01	21	43.22	5	43.10	43.20	16	26,286	0.06%
2018/09/28	13	43.26	3	43.50	43.50	10	26,732	0.04%
2018/09/27	35	43.56	0	0.00	42.20	35	26,709	0.13%
2018/09/26	16	43.91	6	44.33	43.80	10	27,040	0.04%
2018/09/25	94	45.19	17	45.12	44.15	77	26,956	0.29%
2018/09/21	3	43.60	63	43.26	43.85	-60	26,206	-0.23%
2018/09/20	10	41.42	3	41.27	40.75	7	25,600	0.03%
2018/09/19	38	41.30	20	41.65	40.20	18	25,686	0.07%
2018/09/18	42	41.22	35	41.13	40.95	7	25,896	0.03%
2018/09/17	15	42.33	6	41.87	42.40	9	26,186	0.03%
2018/09/14	8	40.54	7	41.31	41.45	1	25,773	0.00%
2018/09/13	4	39.35	5	39.24	37.70	-1	25,506	0.00%
2018/09/12	6	38.60	8	38.63	38.65	-2	25,568	-0.01%
2018/09/11	13	39.44	8	38.48	39.60	5	25,723	0.02%
2018/09/10	11	38.69	7	40.09	37.45	4	25,491	0.02%
2018/09/07	4	41.04	5	43.04	41.50	-1	25,119	0.00%
2018/09/06	0	0.00	4	44.56	44.00	-4	25,060	-0.02%
2018/09/05	1	43.70	0	0.00	44.55	1	25,627	0.00%
2018/09/03	17	45.74	11	44.18	43.55	6	27,874	0.02%
2018/08/31	22	46.38	8	46.56	47.25	14	28,015	0.05%
2018/08/30	10	47.90	10	48.45	47.50	0	28,162	0.00%
2018/08/29	5	46.61	5	47.20	47.60	0	28,205	0.00%
2018/08/28	1	48.20	1	47.55	47.10	0	28,746	0.00%
2018/08/27	16	44.70	17	45.23	47.20	-1	28,901	0.00%
2018/08/24	8	44.39	2	43.95	42.95	6	29,383	0.02%
2018/08/23	10	46.55	0.5	46.50	46.40	9.5	30,829	0.03%
2018/08/21	3	47.77	7	47.39	47.00	-4	33,184	-0.01%
2018/08/20	24	48.76	7	48.71	47.00	17	34,269	0.05%
2018/08/17	4	51.55	1	52.40	51.80	3	34,573	0.01%
2018/08/16	9	50.33	3	50.80	51.20	6	34,777	0.02%
2018/08/15	5	52.38	6	50.87	50.20	-1	35,119	0.00%
2018/08/14	64	52.77	64	52.76	53.50	0	35,718	0.00%
2018/08/13	14	56.03	4	55.75	53.60	10	35,970	0.03%
2018/08/10	0	0.00	7	59.86	58.80	-7	36,641	-0.02%
2018/08/09	10	58.93	3	59.50	59.60	7	38,103	0.02%
2018/08/08	9	59.58	8	58.74	58.60	1	39,838	0.00%
2018/08/07	5	59.32	10	59.74	59.50	-5	40,602	-0.01%
2018/08/06	3	57.40	5	57.64	58.30	-2	41,808	0.00%
2018/08/03	10	56.99	6	56.65	57.80	4	42,958	0.01%
2018/08/02	18	59.89	213	59.02	56.50	-195	43,259	-0.45%	大賣/鉅額交易
2018/08/01	6	61.43	2	61.20	61.80	4	43,841	0.01%
2018/07/31	2	61.10	2	62.70	63.00	0	45,167	0.00%
2018/07/30	2	62.70	2	63.15	61.80	0	45,338	0.00%
2018/07/25	8	63.25	19	63.84	63.00	-11	46,171	-0.02%
2018/07/24	4	62.80	5	62.70	62.90	-1	46,194	0.00%
2018/07/23	2	60.30	6	61.92	62.80	-4	46,073	-0.01%
2018/07/20	5	64.50	3	65.53	62.40	2	46,066	0.00%
2018/07/19	3	63.40	4	64.03	64.00	-1	45,727	0.00%
2018/07/18	3	62.03	4	62.80	61.50	-1	46,120	0.00%
2018/07/17	10	63.99	33	63.77	62.60	-23	46,538	-0.05%
2018/07/16	38	63.63	5	63.46	64.30	33	47,402	0.07%
2018/07/13	0	0.00	9	63.34	62.30	-9	48,285	-0.02%
2018/07/12	4	62.33	4	62.13	62.10	0	47,998	0.00%
2018/07/11	15	61.24	26	61.05	62.00	-11	47,915	-0.02%
2018/07/10	10	60.65	10	60.43	62.40	0	47,730	0.00%
2018/07/09	20	58.45	18	58.39	57.80	2	47,682	0.00%
2018/07/06	14	55.71	31	56.49	58.70	-17	47,345	-0.04%
2018/07/05	11	54.02	16	54.58	53.90	-5	46,923	-0.01%
2018/07/04	10	55.04	0	0.00	53.00	10	46,768	0.02%
2018/07/03	5	59.32	5	58.76	58.10	0	46,387	0.00%
2018/07/02	9	61.07	7	60.10	59.10	2	46,387	0.00%
2018/06/29	2	61.25	2	61.60	62.30	0	46,271	0.00%
2018/06/28	9	61.99	9	62.03	60.80	0	46,268	0.00%
2018/06/27	15	60.78	13.1	61.12	61.60	1.9	45,965	0.00%
2018/06/26	16	60.03	10	60.00	60.70	6	45,735	0.01%
2018/06/25	11	59.06	16	58.27	57.60	-5	45,247	-0.01%
2018/06/22	11	60.72	9	60.63	59.70	2	45,234	0.00%
2018/06/21	18	62.31	20	62.51	62.50	-2	45,060	0.00%
2018/06/20	22	60.70	8	63.43	60.60	14	44,997	0.03%
2018/06/19	7	64.97	4	64.70	64.50	3	44,847	0.01%
2018/06/15	7	67.79	3	66.67	66.60	4	44,751	0.01%
2018/06/14	6	66.33	7	67.13	68.10	-1	44,648	0.00%
2018/06/13	61	68.03	71	67.66	67.00	-10	44,859	-0.02%
2018/06/12	268	73.52	177	70.53	70.00	91	44,681	0.20%	大買/大賣/
2018/06/11	232	68.31	122	68.91	69.70	110	43,257	0.25%	大買/大賣/鉅額交易
2018/06/08	18	63.22	34	63.08	63.40	-16	42,538	-0.04%
2018/06/07	23	65.87	22	65.85	65.00	1	42,363	0.00%
2018/06/06	40	65.41	21	65.64	66.00	19	42,989	0.04%
2018/06/05	18	65.72	18	64.95	63.70	0	43,474	0.00%
2018/06/04	91	67.65	7	67.27	67.30	84	42,688	0.20%
2018/06/01	36	69.80	64	68.93	67.10	-28	42,378	-0.07%
2018/05/31	83	70.57	63	72.30	69.90	20	41,822	0.05%
2018/05/30	7	67.26	12	66.36	67.80	-5	40,393	-0.01%
2018/05/29	22	67.50	19	67.42	66.40	3	39,562	0.01%
2018/05/28	20	62.80	28	64.24	64.80	-8	37,968	-0.02%
2018/05/25	4	59.65	5	60.26	60.50	-1	36,847	0.00%
2018/05/24	15	58.95	11	59.07	59.30	4	36,381	0.01%
2018/05/23	53	60.19	82	59.02	58.90	-29	36,141	-0.08%
2018/05/22	54	62.72	61	59.48	58.50	-7	35,613	-0.02%
2018/05/21	57	62.98	36	63.02	62.60	21	34,997	0.06%
2018/05/18	60	62.75	88	62.50	63.20	-28	34,507	-0.08%
2018/05/17	166	63.15	62	63.04	61.20	104	33,760	0.31%	大買/鉅額交易
2018/05/16	63	61.30	231	61.57	62.00	-168	32,460	-0.52%	大賣/鉅額交易
2018/05/15	160	58.45	37	57.31	57.30	123	31,009	0.40%	大買/鉅額交易
2018/05/14	68	56.91	139	57.84	58.10	-71	30,392	-0.23%	大賣/
2018/05/11	105	54.29	37	54.82	52.90	68	29,133	0.23%	大買/
2018/05/10	12	51.88	12	52.33	53.50	0	27,993	0.00%
2018/05/09	28	53.10	12	52.92	52.50	16	27,547	0.06%
2018/05/08	34	53.17	61	53.94	53.80	-27	26,881	-0.10%
2018/05/07	2	49.48	6	48.79	50.00	-4	25,652	-0.02%
2018/05/04	7	47.65	3	48.20	47.25	4	25,600	0.02%
2018/05/03	7	49.44	60	49.92	48.75	-53	25,913	-0.20%
2018/05/02	2	48.83	3	48.73	48.90	-1	25,992	0.00%
2018/04/30	1	47.20	1	47.75	46.80	0	26,032	0.00%
2018/04/27	2	46.85	7	46.51	46.50	-5	27,327	-0.02%
2018/04/26	30	47.62	6	47.51	45.90	24	28,276	0.08%
2018/04/25	24	46.83	24	47.76	47.60	0	28,445	0.00%
2018/04/24	3	48.42	32	50.27	46.25	-29	29,126	-0.10%
2018/04/23	61	50.85	16	50.19	48.80	45	28,557	0.16%
2018/04/20	32	49.05	30	48.84	48.70	2	28,578	0.01%
2018/04/19	51	47.79	87	47.64	49.10	-36	27,712	-0.13%
2018/04/17	14	44.97	12	44.79	44.05	2	26,930	0.01%
2018/04/16	44	45.78	43	46.37	45.50	1	27,170	0.00%
2018/04/13	84	46.34	41	47.16	45.65	43	27,575	0.16%
2018/04/12	3	44.87	15	44.64	44.90	-12	27,359	-0.04%
2018/04/11	30	45.80	3	45.50	45.05	27	28,225	0.10%
2018/04/10	15	44.99	0	0.00	44.60	15	28,851	0.05%
2018/04/09	7	44.40	33	43.84	43.80	-26	29,531	-0.09%
2018/04/03	12	43.72	4	43.86	44.25	8	29,498	0.03%
2018/04/02	17	43.15	5	43.56	43.05	12	29,804	0.04%
2018/03/31	17	43.85	2	44.60	44.00	15	29,953	0.05%
2018/03/30	1	45.80	4	44.85	44.70	-3	30,304	-0.01%
2018/03/29	5	46.72	5	46.83	45.50	0	30,876	0.00%
2018/03/28	3	46.18	35	46.08	45.80	-32	30,715	-0.10%
2018/03/27	6	46.73	5	46.79	47.15	1	30,879	0.00%
2018/03/26	0	0.00	1	45.75	45.75	-1	31,408	0.00%
2018/03/23	12	45.08	10	44.85	45.00	2	31,596	0.01%
2018/03/22	10	47.70	1	47.70	47.05	9	31,550	0.03%
2018/03/21	3	47.27	4	47.63	47.00	-1	31,458	0.00%
2018/03/20	5	47.11	3	47.10	47.25	2	31,677	0.01%
2018/03/19	12	49.07	18	48.40	47.65	-6	31,851	-0.02%
2018/03/16	9	48.41	11	48.18	47.20	-2	31,592	-0.01%
2018/03/15	3	46.45	22	46.18	47.00	-19	31,638	-0.06%
2018/03/14	5	47.56	23	47.08	46.90	-18	31,960	-0.06%
2018/03/13	5	48.36	15	48.30	48.55	-10	32,804	-0.03%
2018/03/12	107	48.80	8	48.33	47.75	99	33,151	0.30%	大買/
2018/03/09	43	46.06	22	46.02	47.50	21	33,111	0.06%
2018/03/08	7	43.20	2	42.90	43.20	5	33,139	0.02%
2018/03/05	27	42.11	30	42.58	41.40	-3	34,392	-0.01%
2018/03/02	2	44.13	1	44.25	44.10	1	34,552	0.00%
2018/03/01	1	44.85	0	0.00	45.00	1	35,135	0.00%
2018/02/27	5	45.25	23	45.60	45.30	-18	35,753	-0.05%
2018/02/26	20	45.68	25	46.20	45.50	-5	36,140	-0.01%
2018/02/23	6	44.98	3	44.87	44.50	3	36,662	0.01%
2018/02/22	3	44.35	1	44.30	44.15	2	38,036	0.01%
2018/02/21	10	44.60	11	45.07	45.00	-1	39,623	0.00%
2018/02/12	1	43.45	0	0.00	43.00	1	39,949	0.00%
2018/02/09	45	42.61	55	42.62	42.90	-10	40,294	-0.02%
2018/02/08	56	45.46	56	43.47	43.50	0	40,591	0.00%
2018/02/07	38	45.55	33	45.12	45.10	5	40,855	0.01%
2018/02/06	35	43.07	16	43.43	42.50	19	41,706	0.05%
2018/02/05	2	45.25	2	45.63	47.20	0	43,336	0.00%
2018/02/02	8	47.18	2	47.20	47.20	6	44,680	0.01%
2018/02/01	20	48.33	1	48.40	48.00	19	46,364	0.04%
2018/01/31	24	47.54	26	47.26	48.00	-2	47,867	0.00%
2018/01/30	2	49.38	68	48.67	48.60	-66	48,603	-0.14%
2018/01/29	3	50.00	2	49.65	49.85	1	48,644	0.00%
2018/01/26	36	50.60	12	50.01	49.00	24	48,988	0.05%
2018/01/25	10	50.48	5	50.86	49.50	5	48,892	0.01%
2018/01/24	113	52.99	16	52.46	52.30	97	48,813	0.20%	大買/
2018/01/23	81	53.99	38	54.58	52.40	43	49,067	0.09%
2018/01/22	124	52.00	219	52.48	53.60	-95	48,434	-0.20%	大買/大賣/
2018/01/19	11	48.54	11	48.27	48.75	0	49,111	0.00%
2018/01/18	69	48.14	80	48.12	47.90	-11	49,222	-0.02%
2018/01/17	85	47.22	65	47.10	46.90	20	49,485	0.04%
2018/01/16	72	47.65	64	47.82	47.05	8	50,360	0.02%
2018/01/15	21	46.26	20	46.47	47.00	1	51,050	0.00%
2018/01/12	16	46.63	16	47.00	45.90	0	51,888	0.00%
2018/01/11	13	45.80	12	46.04	46.20	1	52,157	0.00%
2018/01/10	3	45.95	1	46.85	45.85	2	52,303	0.00%
2018/01/09	74	46.46	78	46.87	47.25	-4	52,530	-0.01%
2018/01/08	4	45.94	5	45.91	45.05	-1	52,941	0.00%
2018/01/05	10	47.78	8	47.53	47.15	2	53,817	0.00%
2018/01/04	26	44.81	28	44.99	46.50	-2	54,411	0.00%
2018/01/03	7	44.13	6	44.18	43.95	1	53,809	0.00%
2018/01/02	1	42.35	1	42.90	42.35	0	53,322	0.00%