合晶 (6182)-統一-彰化券商分點個股進出

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

合晶

(6182)

可現股當沖

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

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合晶 (6182)籌碼相關－統一-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-彰化券商分點個股進出
統一-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	0	0.00	2	39.80	39.60	-2	3,058	-0.07%
2024/05/28	0	0.00	1	40.60	40.35	-1	3,044	-0.03%
2024/05/27	1	39.65	0	0.00	39.65	1	3,013	0.03%
2024/05/24	0	0.00	1	39.80	40.20	-1	3,012	-0.03%
2024/05/17	2	40.35	0	0.00	40.35	2	2,984	0.07%
2024/05/13	0	40.15	0	0.00	40.05	0	2,976	0.00%
2024/05/09	0	0.00	1	39.30	39.30	-1	2,923	-0.03%
2024/05/08	1	38.50	0	0.00	38.80	1	2,934	0.03%
2024/05/07	0	0.00	1	39.05	39.20	-1	2,925	-0.03%
2024/05/03	1	39.00	0	0.00	38.85	1	2,924	0.03%
2024/04/29	0.1	39.30	0	0.00	39.50	0.1	2,941	0.00%
2024/04/25	0	0.00	1	39.15	39.20	-1	2,940	-0.03%
2024/04/24	0	0.00	0.1	38.95	39.00	-0.1	2,969	0.00%
2024/04/23	1	38.65	0	0.00	38.55	1	3,016	0.03%
2024/04/22	0	0.00	2	39.10	38.95	-2	3,017	-0.07%
2024/04/19	1	38.75	0	0.00	38.85	1	3,009	0.03%
2024/04/18	1	39.50	0	0.00	39.70	1	2,977	0.03%
2024/04/17	1	40.00	0	0.00	39.75	1	2,966	0.03%
2024/04/16	1	39.15	0	0.00	38.90	1	2,945	0.03%
2024/04/15	1	40.15	4	40.00	40.10	-3	2,945	-0.10%
2024/04/11	3	39.80	0	0.00	39.55	3	2,967	0.10%
2024/04/10	2	40.10	0	0.00	39.95	2	3,008	0.07%
2024/04/03	0	39.95	0	0.00	39.95	0	3,069	0.00%
2024/04/02	0.1	39.65	0	0.00	40.15	0.1	3,112	0.00%
2024/04/01	1	40.00	0	0.00	39.90	1	3,203	0.03%
2024/03/29	1	38.90	0	0.00	39.00	1	3,209	0.03%
2024/03/28	0	39.30	0	0.00	38.80	0	3,278	0.00%
2024/03/26	0	39.45	0	0.00	38.75	0	3,388	0.00%
2024/03/25	2	39.50	0	0.00	39.10	2	3,432	0.06%
2024/03/22	1	39.80	4	39.86	39.70	-3	3,537	-0.08%
2024/03/21	5	40.00	0	0.00	40.00	5	3,678	0.14%
2024/03/20	1.5	40.69	18	40.58	40.15	-16.5	3,999	-0.41%
2024/03/19	0	40.10	17	40.18	39.60	-17	4,036	-0.42%
2024/03/18	3	38.85	1	39.05	38.80	2	4,353	0.05%
2024/03/15	4.1	39.95	0	0.00	39.70	4.1	4,579	0.09%
2024/03/14	31.3	40.22	0	0.00	40.20	31.3	4,547	0.69%
2024/03/13	1	41.15	0	0.00	40.70	1	4,537	0.02%
2024/03/12	4	41.28	0	0.00	41.20	4	4,493	0.09%
2024/03/11	5.2	42.11	5	41.70	41.60	0.2	4,453	0.00%
2024/03/08	5	42.30	10	42.43	42.35	-5	4,322	-0.12%
2024/03/07	3	40.02	0	0.00	39.95	3	3,985	0.08%
2024/03/06	0	39.95	0	0.00	39.85	0	3,958	0.00%
2024/03/04	1	40.40	0	0.00	40.10	1	3,992	0.03%
2024/02/29	1	39.90	0	0.00	39.80	1	4,017	0.02%
2024/02/27	2.3	40.01	0	0.00	39.90	2.3	4,006	0.06%
2024/02/26	1	40.40	5	40.80	40.40	-4	3,992	-0.10%
2024/02/21	0	0.00	2	41.30	41.20	-2	3,965	-0.05%
2024/02/20	1	41.45	1	41.30	41.30	0	3,960	0.00%
2024/02/19	1	41.65	3	41.63	41.70	-2	3,969	-0.05%
2024/02/16	1	41.11	1	41.40	41.40	0	3,966	0.00%
2024/02/15	4	41.00	1	41.00	41.20	3	3,965	0.08%
2024/02/02	1	40.95	1	40.95	41.00	0	3,969	0.00%
2024/02/01	4	40.69	0	0.00	41.00	4	4,014	0.10%
2024/01/30	3.1	40.97	0	0.00	40.55	3.1	4,055	0.08%
2024/01/29	0.1	41.23	0	0.00	41.30	0.1	4,119	0.00%
2024/01/26	0.1	41.50	0	0.00	41.35	0.1	4,131	0.00%
2024/01/25	0.1	41.90	0	0.00	41.50	0.1	4,137	0.00%
2024/01/23	1	42.30	0	0.00	42.30	1	4,234	0.02%
2024/01/19	1	41.90	0	0.00	42.15	1	4,291	0.02%
2024/01/18	1	42.15	1	41.70	41.60	0	4,334	0.00%
2024/01/17	0	0.00	4	42.39	42.20	-4	4,333	-0.09%
2024/01/16	1	43.10	5	43.29	43.35	-4	4,309	-0.09%
2024/01/15	1	43.05	2	43.43	43.15	-1	4,308	-0.02%
2024/01/12	0	0.00	5	42.65	42.75	-5	4,315	-0.12%
2024/01/10	1	42.35	1	42.40	42.35	0	4,351	0.00%
2024/01/09	2	43.05	0	0.00	43.05	2	4,338	0.05%
2024/01/08	0	43.50	0	0.00	43.55	0	4,326	0.00%
2024/01/05	1	43.10	1	43.05	43.05	0	4,347	0.00%
2024/01/04	4	43.19	2	43.25	43.25	2	4,341	0.05%
2024/01/02	1	43.20	0	0.00	43.05	1	4,297	0.02%
2023/12/29	3.1	43.27	0	0.00	43.30	3.1	4,298	0.07%
2023/12/28	4	43.78	3	44.02	43.55	1	4,277	0.02%
2023/12/27	4	43.91	4	44.40	43.95	0	4,250	0.00%
2023/12/26	3	43.83	1	44.15	44.15	2	4,172	0.05%
2023/12/25	3	43.65	20	43.75	43.75	-17	4,130	-0.41%
2023/12/22	14	44.16	1	44.65	44.10	13	4,096	0.32%
2023/12/21	1	44.05	1	44.35	44.05	0	4,051	0.00%
2023/12/20	3	44.73	1	45.10	44.65	2	3,989	0.05%
2023/12/19	10	45.34	1	45.25	45.00	9	3,943	0.23%
2023/12/18	6	46.63	0	0.00	46.05	6	3,839	0.16%
2023/12/15	2	48.45	4	48.61	48.05	-2	3,768	-0.05%
2023/12/14	2	46.60	2.6	46.70	47.40	-0.6	3,495	-0.02%
2023/12/13	3	47.43	3	47.37	46.45	0	3,474	0.00%
2023/12/12	11	46.75	10	46.49	47.60	1	3,179	0.03%
2023/12/11	1	44.35	1	44.20	44.20	0	2,933	0.00%
2023/12/04	0	0.00	2	45.10	45.00	-2	3,281	-0.06%
2023/12/01	1	45.00	2	45.08	45.10	-1	3,339	-0.03%
2023/11/29	1	45.15	0	0.00	45.20	1	3,346	0.03%
2023/11/28	3	44.05	4	44.68	44.85	-1	3,332	-0.03%
2023/11/27	1	43.80	2	44.00	43.85	-1	3,299	-0.03%
2023/11/24	3	44.03	0	0.00	43.85	3	3,305	0.09%
2023/11/21	1	44.25	0	0.00	43.60	1	3,334	0.03%
2023/11/20	1	43.95	0	0.00	44.05	1	3,340	0.03%
2023/11/17	1	43.70	1	43.80	43.80	0	3,358	0.00%
2023/11/16	0	0.00	2	43.68	43.80	-2	3,373	-0.06%
2023/11/10	1	42.50	0	0.00	42.90	1	3,449	0.03%
2023/11/09	3	42.43	1	42.40	42.40	2	3,456	0.06%
2023/11/06	3	43.58	0	0.00	43.50	3	3,448	0.09%
2023/11/02	3	45.10	3	45.10	45.15	0	3,480	0.00%
2023/11/01	1	43.15	2	44.00	44.60	-1	3,501	-0.03%
2023/10/31	3	44.13	2	43.85	43.60	1	3,473	0.03%
2023/10/30	2	45.78	0	0.00	45.10	2	3,470	0.06%
2023/10/27	0	0.00	1	47.05	45.80	-1	3,464	-0.03%
2023/10/25	1	46.70	1	46.85	46.15	0	3,467	0.00%
2023/10/19	1	45.65	0	0.00	45.90	1	3,586	0.03%
2023/10/18	0	0.00	5	46.05	45.90	-5	3,621	-0.14%
2023/10/17	1	46.55	2	46.40	46.05	-1	3,611	-0.03%
2023/10/16	1	45.90	1	46.35	46.35	0	3,738	0.00%
2023/10/13	0	0.00	1	46.35	46.50	-1	3,861	-0.03%
2023/10/12	1	44.70	1	45.75	45.85	0	3,963	0.00%
2023/10/11	1	45.25	0	45.25	45.05	1	4,050	0.02%
2023/10/06	1	45.80	1	45.95	45.95	0	4,134	0.00%
2023/10/05	0	0.00	1	45.80	46.00	-1	4,280	-0.02%
2023/10/03	1	44.85	2	45.10	45.00	-1	4,457	-0.02%
2023/09/27	2	44.25	1	44.00	44.00	1	4,641	0.02%
2023/09/26	0	44.90	0	0.00	44.65	0	4,648	0.00%
2023/09/25	3	44.82	1	44.95	44.95	2	4,702	0.04%
2023/09/20	2	45.20	1	45.15	44.90	1	4,817	0.02%
2023/09/19	1	46.50	1	45.70	45.70	0	4,900	0.00%
2023/09/18	1	46.50	1	46.65	46.70	0	4,853	0.00%
2023/09/15	1	46.50	2	46.75	46.50	-1	4,802	-0.02%
2023/09/13	1	45.65	1	46.05	45.90	0	4,749	0.00%
2023/09/12	4	45.54	8	45.54	45.65	-4	4,776	-0.08%
2023/09/11	1	44.70	4	44.85	44.40	-3	4,792	-0.06%
2023/09/08	2	44.95	4	44.65	44.85	-2	5,009	-0.04%
2023/09/06	1	44.65	5	44.54	44.30	-4	4,892	-0.08%
2023/09/05	0	0.00	3	43.55	43.55	-3	4,848	-0.06%
2023/09/01	0	0.00	0	43.00	43.10	0	4,864	0.00%
2023/08/31	1	42.70	1	42.60	42.60	0	4,871	0.00%
2023/08/30	1	42.40	1	42.45	42.45	0	4,885	0.00%
2023/08/29	1	42.05	1	42.55	42.50	0	4,909	0.00%
2023/08/24	0	0.00	1	41.70	41.75	-1	4,913	-0.02%
2023/08/22	0	0.00	1.1	41.83	41.65	-1.1	4,921	-0.02%
2023/08/21	0	0.00	0.1	41.35	41.10	-0.1	4,900	0.00%
2023/08/17	0	0.00	1	39.90	40.80	-1	4,877	-0.02%
2023/08/16	0	0.00	1	39.90	39.90	-1	4,857	-0.02%
2023/08/15	1	39.00	0	0.00	39.25	1	4,833	0.02%
2023/08/14	1	39.10	0	0.00	39.25	1	4,827	0.02%
2023/08/09	2.1	40.79	0	0.00	40.45	2.1	4,724	0.04%
2023/08/08	2	41.75	0	0.00	41.50	2	4,637	0.04%
2023/08/07	1.3	42.47	1	42.30	42.30	0.3	4,601	0.01%
2023/08/02	1	42.85	1	42.25	42.45	0	4,603	0.00%
2023/08/01	1	42.75	11	42.73	43.05	-10	4,540	-0.22%
2023/07/31	4	42.81	0	0.00	42.50	4	4,534	0.09%
2023/07/27	0	0.00	1	43.60	43.60	-1	4,464	-0.02%
2023/07/26	1	42.60	1	42.75	42.75	0	4,454	0.00%
2023/07/25	2	43.48	1	43.65	43.55	1	4,430	0.02%
2023/07/24	3	43.37	1	43.05	43.05	2	4,423	0.05%
2023/07/21	2	44.70	0	0.00	44.40	2	4,421	0.05%
2023/07/20	1	45.50	0	0.00	45.60	1	4,426	0.02%
2023/07/19	5	46.40	6	46.46	45.60	-1	4,456	-0.02%
2023/07/18	3	48.35	7	48.71	48.60	-4	4,399	-0.09%
2023/07/17	5	48.80	4	49.13	48.90	1	4,293	0.02%
2023/07/14	2	47.53	5	47.89	48.45	-3	4,239	-0.07%
2023/07/13	27	47.81	1	47.35	47.35	26	4,166	0.62%
2023/07/12	3	47.53	22	48.47	48.10	-19	4,123	-0.46%
2023/07/10	2	47.38	3	47.20	47.30	-1	3,981	-0.03%
2023/07/07	1	46.80	0	0.00	46.70	1	3,963	0.03%
2023/07/06	0	0.00	1	47.70	47.75	-1	3,922	-0.03%
2023/07/05	20	47.05	0	0.00	47.35	20	3,870	0.52%
2023/07/04	0	47.00	2	47.10	46.75	-2	3,838	-0.05%
2023/07/03	1	47.45	2	48.00	47.30	-1	3,841	-0.03%
2023/06/30	2	46.65	5	47.14	47.30	-3	3,822	-0.08%
2023/06/29	1	47.15	1	46.95	46.95	0	3,842	0.00%
2023/06/28	0	0.00	1	47.25	47.20	-1	3,834	-0.03%
2023/06/27	0	0.00	1	47.00	46.60	-1	3,836	-0.03%
2023/06/21	0	0.00	1	46.25	46.15	-1	3,831	-0.03%
2023/06/20	4	46.18	1	45.80	45.95	3	3,980	0.08%
2023/06/19	0	0.00	1	46.25	46.25	-1	4,117	-0.02%
2023/06/16	0	0.00	3	46.47	46.65	-3	4,269	-0.07%
2023/06/15	1.1	46.19	3	46.10	46.40	-1.9	4,270	-0.04%
2023/06/14	14	46.26	12	46.26	46.30	2	4,244	0.05%
2023/06/13	0	0.00	5	44.50	44.50	-5	4,099	-0.12%
2023/06/12	1	43.85	2	43.85	43.85	-1	4,195	-0.02%
2023/06/09	1	43.85	1	43.90	43.90	0	4,224	0.00%
2023/06/08	5	44.37	1	44.30	44.05	4	4,254	0.09%
2023/06/07	1	44.95	1	45.25	45.20	0	4,335	0.00%
2023/06/06	1	45.05	1	45.20	45.20	0	4,371	0.00%
2023/06/05	2	45.50	1	45.40	45.40	1	4,430	0.02%
2023/06/02	2	44.85	0	0.00	44.75	2	4,433	0.05%
2023/05/31	1	45.00	1	44.95	44.95	0	4,466	0.00%
2023/05/30	1	44.90	1	44.95	44.95	0	4,461	0.00%
2023/05/26	0.3	44.15	3	44.15	44.05	-2.7	4,455	-0.06%
2023/05/25	0	0.00	2	44.10	44.05	-2	4,447	-0.04%
2023/05/24	1	43.76	1	43.85	44.00	0	4,492	0.00%
2023/05/23	0	0.00	2	44.18	44.10	-2	4,510	-0.04%
2023/05/19	0	0.00	4	43.50	43.20	-4	4,523	-0.09%
2023/05/18	1	43.40	0	0.00	43.50	1	4,597	0.02%
2023/05/17	2	43.10	0	0.00	43.00	2	4,643	0.04%
2023/05/15	1	42.30	0	0.00	42.25	1	4,660	0.02%
2023/05/12	0	42.60	0	0.00	42.40	0	4,730	0.00%
2023/05/10	0	0.00	1	42.60	42.60	-1	4,903	-0.02%
2023/05/09	1	42.75	0	0.00	42.60	1	4,975	0.02%
2023/05/08	2	43.90	0	0.00	43.80	2	4,988	0.04%
2023/05/05	1	44.00	0	0.00	43.95	1	5,039	0.02%
2023/05/04	0	0.00	13	43.91	43.95	-13	5,109	-0.25%
2023/05/03	0	44.10	1.1	44.10	44.10	-1.1	5,198	-0.02%
2023/04/28	2	43.43	1	43.20	43.20	1	5,378	0.02%
2023/04/27	2	42.75	1	43.20	43.20	1	5,360	0.02%
2023/04/26	1	42.50	0	0.00	42.50	1	5,334	0.02%
2023/04/25	12	43.69	2	42.65	42.55	10	5,320	0.19%
2023/04/24	1	44.00	1	43.55	43.55	0	5,314	0.00%
2023/04/19	2	45.73	0	0.00	45.25	2	5,337	0.04%
2023/04/18	1	46.15	0	0.00	46.15	1	5,261	0.02%
2023/04/17	2	46.15	0	0.00	46.15	2	5,238	0.04%
2023/04/14	1	46.95	1	46.70	46.70	0	5,182	0.00%
2023/04/13	5	47.25	0	0.00	46.85	5	5,147	0.10%
2023/04/12	12	48.21	12	48.28	48.35	0	5,035	0.00%
2023/04/11	0	0.00	8	48.80	48.30	-8	4,993	-0.16%
2023/04/06	1	47.80	1	47.60	47.60	0	4,906	0.00%
2023/03/31	2	48.73	4	48.90	48.50	-2	4,867	-0.04%
2023/03/30	2	48.40	1	48.65	48.65	1	4,837	0.02%
2023/03/28	2	48.98	2	48.48	48.10	0	4,807	0.00%
2023/03/27	0	0.00	1	49.00	48.90	-1	4,706	-0.02%
2023/03/24	0	0.00	7	49.46	49.35	-7	4,633	-0.15%
2023/03/23	2	48.75	2	49.25	49.55	0	4,531	0.00%
2023/03/22	0	0.00	3.6	48.64	48.90	-3.6	4,355	-0.08%
2023/03/21	2	47.85	6.1	48.27	47.70	-4.1	4,191	-0.10%
2023/03/20	0	0.00	2	47.10	47.20	-2	4,007	-0.05%
2023/03/17	3	46.77	6	46.96	46.20	-3	3,945	-0.08%
2023/03/16	3	46.43	6	46.43	46.45	-3	3,860	-0.08%
2023/03/15	0	0.00	7	46.10	45.95	-7	3,782	-0.19%
2023/03/14	1	45.10	1	44.20	44.90	0	3,738	0.00%
2023/03/13	4	44.56	3	44.80	44.75	1	3,733	0.03%
2023/03/10	3.1	46.35	0	0.00	45.40	3.1	3,731	0.08%
2023/03/09	1	46.30	5	46.75	46.20	-4	3,782	-0.11%
2023/03/08	1	46.20	6.5	46.57	46.90	-5.5	3,772	-0.15%
2023/03/03	1	44.90	0	0.00	45.00	1	3,738	0.03%
2023/03/02	5	44.99	0	0.00	44.75	5	3,832	0.13%
2023/03/01	0	0.00	1	44.50	45.10	-1	3,897	-0.03%
2023/02/24	2	45.00	1	44.90	44.90	1	3,889	0.03%
2023/02/23	1	45.30	0	0.00	45.35	1	3,899	0.03%
2023/02/22	1	44.85	1	45.00	45.15	0	3,948	0.00%
2023/02/21	1	45.90	0	0.00	45.85	1	3,949	0.03%
2023/02/20	1	46.30	0	0.00	46.35	1	4,028	0.02%
2023/02/16	0	0.00	5	45.97	46.45	-5	4,165	-0.12%
2023/02/14	3	45.28	5	45.35	45.05	-2	4,354	-0.05%
2023/02/10	14	46.01	0	0.00	45.70	14	4,528	0.31%
2023/02/09	3	46.65	1	46.70	46.65	2	4,594	0.04%
2023/02/08	0	0.00	2	46.28	46.15	-2	4,578	-0.04%
2023/02/07	1	45.80	4	45.79	46.20	-3	4,562	-0.07%
2023/02/06	2	44.90	1.2	45.26	44.70	0.8	4,616	0.02%
2023/02/03	0	0.00	2	45.70	45.55	-2	4,610	-0.04%
2023/02/02	0.1	46.10	1	46.10	46.10	-0.9	4,610	-0.02%
2023/02/01	3	45.43	3	45.50	45.50	0	4,585	0.00%
2023/01/31	0.1	44.85	2	44.43	44.85	-1.9	4,618	-0.04%
2023/01/30	2	43.28	3	43.72	44.50	-1	4,570	-0.02%
2023/01/13	3	42.45	0	0.00	41.80	3	4,593	0.07%
2023/01/12	1	42.90	1	42.55	42.55	0	4,600	0.00%
2023/01/11	5	43.46	1	43.40	43.40	4	4,613	0.09%
2023/01/10	0	0.00	1	43.70	43.90	-1	4,666	-0.02%
2023/01/09	1	44.30	2	43.68	44.25	-1	4,683	-0.02%
2023/01/06	0	0.00	1	42.30	42.50	-1	4,652	-0.02%
2023/01/05	3	42.03	3	42.17	41.65	0	4,758	0.00%
2023/01/04	1	41.50	0	0.00	41.75	1	4,822	0.02%
2023/01/03	2	41.50	5	41.46	41.45	-3	4,896	-0.06%
2022/12/30	1	41.20	1	41.90	40.80	0	4,942	0.00%
2022/12/28	1	40.75	0	0.00	40.75	1	5,203	0.02%
2022/12/22	2	42.08	0	0.00	41.95	2	5,563	0.04%
2022/12/20	2	43.23	0	0.00	41.85	2	6,069	0.03%
2022/12/16	1	43.65	0	0.00	43.65	1	6,368	0.02%
2022/12/15	1	44.65	0	0.00	44.60	1	6,395	0.02%
2022/12/14	1	44.40	3	44.53	44.80	-2	6,467	-0.03%
2022/12/09	5	44.56	0	0.00	44.25	5	6,550	0.08%
2022/12/07	1.5	45.44	0	0.00	44.75	1.5	6,595	0.02%
2022/12/06	3	46.32	0	0.00	46.00	3	6,609	0.05%
2022/12/02	0	0.00	0.5	47.80	47.60	-0.5	6,622	-0.01%
2022/12/01	0	0.00	2	47.80	47.70	-2	6,644	-0.03%
2022/11/25	1	46.15	1	46.65	45.90	0	6,802	0.00%
2022/11/24	0	0.00	6	46.42	46.50	-6	6,820	-0.09%
2022/11/23	1	46.00	0	0.00	45.20	1	6,795	0.01%
2022/11/18	3	46.05	1.2	46.00	45.65	1.8	7,432	0.02%
2022/11/17	0	0.00	1	46.10	46.20	-1	7,423	-0.01%
2022/11/16	1	45.80	2	46.20	46.10	-1	7,464	-0.01%
2022/11/15	2	45.50	0	0.00	46.00	2	7,430	0.03%
2022/11/14	0	0.00	1	44.90	45.00	-1	7,468	-0.01%
2022/11/11	1	45.30	3	45.73	44.75	-2	7,530	-0.03%
2022/11/10	0	0.00	3	43.48	43.80	-3	7,430	-0.04%
2022/11/09	1	42.80	2	42.73	43.00	-1	7,527	-0.01%
2022/11/08	3	42.75	41	42.71	42.25	-38	7,570	-0.50%
2022/11/07	44	42.30	2	42.35	42.35	42	7,805	0.54%
2022/11/04	0	0.00	3	42.00	42.20	-3	8,032	-0.04%
2022/11/03	0.2	41.70	1	41.30	41.40	-0.8	8,027	-0.01%
2022/11/02	1	41.15	0.1	40.60	41.00	0.9	8,098	0.01%
2022/11/01	0	0.00	11	40.45	40.20	-11	8,034	-0.14%
2022/10/31	10	39.90	3	39.98	39.90	7	8,129	0.09%
2022/10/27	1	38.45	4	39.49	39.95	-3	8,121	-0.04%
2022/10/26	0	0.00	2	38.48	37.60	-2	8,063	-0.02%
2022/10/25	2	38.30	1	38.30	38.30	1	8,072	0.01%
2022/10/24	1	39.40	2	40.05	38.95	-1	8,111	-0.01%
2022/10/21	1	38.70	0	0.00	39.05	1	8,078	0.01%
2022/10/19	1	39.30	2	39.40	39.00	-1	8,105	-0.01%
2022/10/18	2	39.63	2	39.90	39.55	0	8,090	0.00%
2022/10/17	2	38.10	1	38.10	39.80	1	8,162	0.01%
2022/10/14	0	0.00	1	38.10	38.95	-1	8,231	-0.01%
2022/10/13	3	37.23	0	0.00	36.40	3	8,282	0.04%
2022/10/12	0	0.00	1	39.20	38.70	-1	8,242	-0.01%
2022/10/11	0	0.00	4	38.40	38.40	-4	8,291	-0.05%
2022/10/07	1	40.50	0	0.00	40.60	1	8,336	0.01%
2022/10/06	4	40.89	2	41.10	41.10	2	8,352	0.02%
2022/10/05	5	41.15	11	41.70	40.80	-6	8,345	-0.07%
2022/10/04	2	39.70	1	39.80	39.90	1	8,311	0.01%
2022/10/03	3	38.57	1	39.05	38.60	2	8,391	0.02%
2022/09/30	6.1	38.99	1	38.60	39.45	5.1	8,407	0.06%
2022/09/28	2	38.93	1	37.75	37.90	1	8,439	0.01%
2022/09/27	8	38.79	13	39.06	40.30	-5	8,331	-0.06%
2022/09/26	7	40.93	7	40.52	40.15	0	8,083	0.00%
2022/09/23	4	45.20	1	44.60	44.60	3	7,976	0.04%
2022/09/22	1	45.55	0	0.00	45.80	1	7,992	0.01%
2022/09/21	4.5	45.89	0	0.00	45.35	4.5	7,978	0.06%
2022/09/20	2	46.88	1	47.10	46.60	1	7,971	0.01%
2022/09/19	1	47.65	0	0.00	46.80	1	8,015	0.01%
2022/09/16	2	47.95	0	0.00	47.25	2	8,045	0.02%
2022/09/15	0	0.00	2	48.38	48.25	-2	8,114	-0.02%
2022/09/14	1	48.50	0	0.00	48.80	1	8,186	0.01%
2022/09/13	2	49.40	0	0.00	48.90	2	8,228	0.02%
2022/09/12	2	48.85	4	49.38	49.30	-2	8,309	-0.02%
2022/09/06	1.6	47.86	11	48.31	47.30	-9.4	8,494	-0.11%
2022/09/05	9	49.13	16	49.94	48.50	-7	8,483	-0.08%
2022/09/02	1	51.40	1	51.30	51.00	0	8,479	0.00%
2022/09/01	3	50.97	0	0.00	51.10	3	8,484	0.04%
2022/08/31	1	51.30	0	0.00	52.20	1	8,464	0.01%
2022/08/30	2	51.65	3	51.50	52.00	-1	8,477	-0.01%
2022/08/29	3	50.82	0	0.00	50.70	3	8,441	0.04%
2022/08/26	1	54.30	4	53.60	52.70	-3	8,393	-0.04%
2022/08/25	8	53.19	7	52.60	53.60	1	8,176	0.01%
2022/08/24	1	51.30	0.2	51.20	50.30	0.8	7,970	0.01%
2022/08/23	1.2	50.00	2	50.20	50.70	-0.9	8,204	-0.01%
2022/08/19	6	51.80	2	51.75	51.60	4	8,626	0.05%
2022/08/18	4	50.75	5	51.42	51.50	-1	8,886	-0.01%
2022/08/17	2.1	51.24	0	0.00	50.90	2.1	8,984	0.02%
2022/08/16	6	51.18	10	51.26	51.00	-4	9,064	-0.04%
2022/08/15	2	49.90	10	50.15	50.20	-8	8,954	-0.09%
2022/08/12	4	50.15	14	50.37	50.30	-10	8,964	-0.11%
2022/08/11	11	48.60	8	49.13	49.60	3	8,792	0.03%
2022/08/10	1	47.65	4	47.54	47.60	-3	8,698	-0.03%
2022/08/09	1	47.05	6	47.18	47.10	-5	8,845	-0.06%
2022/08/08	1.2	45.78	0	0.00	45.95	1.2	9,344	0.01%
2022/08/05	7	45.89	4.2	46.22	46.50	2.8	9,800	0.03%
2022/08/04	3	44.87	2	45.05	45.30	1	9,801	0.01%
2022/08/03	0	0.00	2	45.05	45.10	-2	9,954	-0.02%
2022/08/02	4	45.53	0	0.00	45.45	4	10,187	0.04%
2022/08/01	5	47.19	0	0.00	47.15	5	10,426	0.05%
2022/07/29	1	47.60	4	47.94	47.75	-3	10,543	-0.03%
2022/07/28	2	47.30	4	47.84	47.00	-2	10,780	-0.02%
2022/07/27	2	46.28	0	0.00	47.15	2	10,957	0.02%
2022/07/26	2	46.95	3	46.38	45.90	-1	10,981	-0.01%
2022/07/25	4	47.50	3	47.45	47.55	1	11,009	0.01%
2022/07/22	17	48.56	1	49.20	48.10	16	11,136	0.14%
2022/07/21	14	48.06	12	48.30	48.95	2	11,207	0.02%
2022/07/20	6	47.37	12	47.72	47.25	-6	11,225	-0.05%
2022/07/19	10	46.54	0	0.00	46.55	10	11,345	0.09%
2022/07/18	3	48.03	15.1	48.01	48.20	-12.1	11,402	-0.11%
2022/07/15	0	0.00	2.3	47.07	47.55	-2.3	11,364	-0.02%
2022/07/13	10	45.05	1	44.80	44.80	9	11,443	0.08%
2022/07/12	1.2	45.26	1	44.90	44.00	0.2	11,600	0.00%
2022/07/11	3	47.67	1	48.00	47.30	2	11,749	0.02%
2022/07/08	1	45.60	2	46.88	46.40	-1	11,789	-0.01%
2022/07/07	0	0.00	1	43.45	44.90	-1	11,800	-0.01%
2022/07/06	0	0.00	1	44.20	43.30	-1	12,100	-0.01%
2022/07/05	2	45.53	0	0.00	46.00	2	12,371	0.02%
2022/07/04	1.1	45.45	0	0.00	44.55	1.1	12,364	0.01%
2022/07/01	1.1	45.89	5	46.21	45.05	-3.9	12,365	-0.03%
2022/06/30	2.1	48.34	1	48.10	48.05	1.1	12,273	0.01%
2022/06/29	2	50.40	0	0.00	50.50	2	12,324	0.02%
2022/06/28	5	51.20	2	51.00	51.00	3	12,440	0.02%
2022/06/27	0	0.00	2	51.95	52.40	-2	12,592	-0.02%
2022/06/24	4	50.23	1	50.80	50.50	3	12,776	0.02%
2022/06/23	2	49.95	3	50.10	49.95	-1	13,229	-0.01%
2022/06/22	1	50.20	2	50.80	50.20	-1	14,000	-0.01%
2022/06/21	1.5	51.10	10	52.00	52.40	-8.5	14,530	-0.06%
2022/06/20	4	51.20	26.3	51.34	50.20	-22.3	14,839	-0.15%
2022/06/17	2.5	52.42	0	0.00	52.60	2.5	14,885	0.02%
2022/06/16	0	0.00	5	55.60	54.60	-5	14,888	-0.03%
2022/06/15	1	57.70	0	0.00	57.00	1	14,993	0.01%
2022/06/13	2.1	58.21	1	57.70	57.70	1.1	15,378	0.01%
2022/06/10	4	60.35	0	0.00	60.50	4	15,371	0.03%
2022/06/09	5	61.20	5	61.02	61.00	0	15,626	0.00%
2022/06/08	3	61.03	8	61.55	60.80	-5	15,664	-0.03%
2022/06/06	5	61.00	1	61.00	61.00	4	16,035	0.02%
2022/06/02	3	62.03	2	61.60	61.60	1	16,288	0.01%
2022/06/01	2	61.75	5	61.56	61.60	-3	16,483	-0.02%
2022/05/31	5	62.86	8	62.30	62.30	-3	16,488	-0.02%
2022/05/30	6	62.50	2	62.30	62.00	4	16,441	0.02%
2022/05/27	2	60.75	3	61.07	60.70	-1	16,268	-0.01%
2022/05/26	2	60.75	1	60.50	60.00	1	16,175	0.01%
2022/05/25	0	0.00	9	59.49	59.80	-9	15,883	-0.06%
2022/05/24	3	58.53	2	57.50	57.50	1	15,892	0.01%
2022/05/23	2	59.60	6	59.52	59.40	-4	15,785	-0.03%
2022/05/20	3	59.03	2	59.60	59.60	1	15,830	0.01%
2022/05/19	3	58.10	2	57.90	59.60	1	15,801	0.01%
2022/05/18	10	59.52	4	59.35	59.30	6	15,781	0.04%
2022/05/17	6	59.22	6	59.58	60.10	0	15,738	0.00%
2022/05/16	10	60.29	6	60.33	58.60	4	15,715	0.03%
2022/05/13	4	58.88	18	57.56	59.70	-14	15,340	-0.09%
2022/05/12	4	56.10	7	56.79	55.50	-3	15,166	-0.02%
2022/05/11	6	56.90	7	57.20	56.90	-1	15,825	-0.01%
2022/05/10	12	55.98	6	57.23	58.00	6	16,239	0.04%
2022/05/09	6	56.95	7.4	57.06	56.60	-1.4	16,322	-0.01%
2022/05/06	12	55.56	4	55.33	55.50	8	16,342	0.05%
2022/05/05	16.5	57.48	5.4	57.57	57.80	11.1	16,717	0.07%
2022/05/04	6	56.02	1	55.70	55.60	5	16,714	0.03%
2022/05/03	0	0.00	12	55.22	55.50	-12	16,822	-0.07%
2022/04/29	12	54.51	0	0.00	54.30	12	17,101	0.07%
2022/04/28	4	54.80	4	54.45	54.70	0	17,318	0.00%
2022/04/27	1.2	51.43	0.2	54.00	53.80	1	17,354	0.01%
2022/04/26	2	55.60	0	0.00	54.70	2	17,287	0.01%
2022/04/25	0.1	55.10	1.4	55.04	54.20	-1.3	17,357	-0.01%
2022/04/22	6.1	58.62	1	57.90	57.90	5.1	17,523	0.03%
2022/04/21	1.1	60.01	8	59.80	59.90	-6.9	17,766	-0.04%
2022/04/20	5	59.10	3	59.17	58.90	2	18,011	0.01%
2022/04/19	8	60.18	1	60.80	59.30	7	18,412	0.04%
2022/04/18	6	59.53	1.5	59.79	59.00	4.5	18,403	0.02%
2022/04/15	3	59.50	2	58.45	58.40	1	18,432	0.01%
2022/04/14	8.2	61.16	3	61.33	60.80	5.2	18,655	0.03%
2022/04/13	3.1	62.06	12	62.04	62.40	-8.9	18,634	-0.05%
2022/04/12	7.2	61.84	2	61.10	60.90	5.2	18,821	0.03%
2022/04/11	7.1	63.72	4.3	64.04	62.60	2.8	18,728	0.01%
2022/04/08	11	68.15	1	67.70	68.00	10	18,893	0.05%
2022/04/07	2	69.25	7	68.10	68.00	-5	18,970	-0.03%
2022/04/06	1	68.60	1	67.90	69.40	0	19,232	0.00%
2022/04/01	3	67.80	4	68.03	69.00	-1	19,662	-0.01%
2022/03/31	4	69.15	1	69.10	68.90	3	19,841	0.02%
2022/03/30	4.1	70.39	2	70.80	69.80	2.1	19,946	0.01%
2022/03/29	7	70.13	4	70.53	70.00	3	20,416	0.01%
2022/03/28	18	68.91	6	69.00	70.50	12	20,327	0.06%
2022/03/25	34.1	72.42	20	72.64	71.10	14.1	20,092	0.07%
2022/03/24	29	76.20	10	76.85	76.30	19	19,374	0.10%
2022/03/23	10	78.79	25.1	78.90	79.00	-15.1	19,064	-0.08%
2022/03/22	1	77.20	7	77.00	77.20	-6	19,631	-0.03%
2022/03/21	9	75.84	3	76.03	75.80	6	19,753	0.03%
2022/03/18	7	75.20	3.1	74.55	75.30	3.9	20,122	0.02%
2022/03/17	0	0.00	5.1	73.89	74.90	-5.1	20,327	-0.03%
2022/03/15	2	71.40	0	0.00	70.20	2	21,408	0.01%
2022/03/14	3.1	72.92	4.4	73.01	72.50	-1.3	23,269	-0.01%
2022/03/11	1.4	70.64	0	0.00	71.40	1.4	23,531	0.01%
2022/03/10	4	71.38	6	71.93	71.70	-2	24,096	-0.01%
2022/03/09	4	69.40	1	68.60	68.60	3	24,579	0.01%
2022/03/08	5	68.70	6	70.48	68.10	-1	25,744	0.00%
2022/03/07	2.1	72.74	4	74.20	72.00	-1.9	27,870	-0.01%
2022/03/04	1	76.20	2	77.25	76.50	-1	30,560	0.00%
2022/03/03	0	0.00	2	77.90	77.40	-2	32,162	-0.01%
2022/03/02	4	75.60	1	75.30	76.30	3	33,425	0.01%
2022/03/01	0	0.00	2	74.20	75.20	-2	35,505	-0.01%
2022/02/25	4.6	72.30	11	72.38	72.40	-6.4	37,159	-0.02%
2022/02/24	11.1	72.20	4	72.58	71.50	7.1	37,706	0.02%
2022/02/23	1	75.30	0	0.00	75.80	1	38,556	0.00%
2022/02/22	2.1	74.90	1.1	76.35	74.90	1	38,753	0.00%
2022/02/21	5.1	77.58	0	0.00	77.30	5.1	38,827	0.01%
2022/02/18	2	76.20	6	77.33	78.30	-4	39,120	-0.01%
2022/02/17	7.1	77.04	10	77.38	77.00	-2.9	39,815	-0.01%
2022/02/16	11	78.20	1	79.50	78.10	10	39,830	0.03%
2022/02/15	4	78.45	2.1	79.12	77.80	1.9	40,095	0.00%
2022/02/14	2	78.55	28	77.84	77.80	-26	40,215	-0.06%
2022/02/11	17	79.56	21.5	79.66	79.70	-4.5	40,771	-0.01%
2022/02/10	13.1	77.82	6	77.17	78.10	7.1	40,750	0.02%
2022/02/09	2	74.75	3	75.23	74.70	-1	40,664	0.00%
2022/02/08	1.4	72.34	11	72.45	73.00	-9.7	41,039	-0.02%
2022/02/07	8.1	73.29	0	0.00	73.40	8.1	40,868	0.02%
2022/01/26	21	75.89	4	76.50	76.80	17	40,695	0.04%
2022/01/25	5	75.72	16.3	76.18	75.40	-11.3	41,051	-0.03%
2022/01/24	12	75.05	6	75.25	75.30	6	41,508	0.01%
2022/01/21	6.1	74.93	4	74.93	73.10	2.1	41,929	0.01%
2022/01/20	1.3	76.22	2	76.15	77.60	-0.7	41,885	0.00%
2022/01/19	16.1	77.28	7	76.91	77.10	9.1	41,826	0.02%
2022/01/18	24	79.73	27	79.41	78.60	-3	41,937	-0.01%
2022/01/17	15.3	79.49	3	79.80	79.30	12.3	41,950	0.03%
2022/01/14	18	77.67	17	77.26	78.10	1	42,033	0.00%
2022/01/13	11.3	79.90	6	79.90	79.60	5.3	42,427	0.01%
2022/01/12	22	80.42	15	78.61	78.20	7	42,420	0.02%
2022/01/11	1	79.90	6	79.35	78.30	-5	42,167	-0.01%
2022/01/10	5	78.48	19	76.66	80.00	-14	42,243	-0.03%
2022/01/07	6.1	78.80	44	78.65	78.50	-37.9	42,337	-0.09%
2022/01/06	43	82.76	0	0.00	82.90	43	41,989	0.10%
2022/01/05	19.4	83.16	54	83.37	82.50	-34.6	42,144	-0.08%
2022/01/04	19.5	85.57	22	85.74	85.50	-2.6	42,220	-0.01%
2022/01/03	35.2	86.58	12	86.31	84.80	23.2	42,114	0.05%
2021/12/30	2	85.20	1.1	85.66	85.50	0.9	42,011	0.00%
2021/12/29	8.2	85.35	6.1	85.70	85.00	2	42,044	0.00%
2021/12/28	20.1	85.06	22	85.04	84.20	-1.9	41,934	0.00%
2021/12/27	18	84.77	14.2	84.69	84.70	3.8	41,756	0.01%
2021/12/24	2.2	83.18	3.1	83.87	82.50	-0.9	41,692	0.00%
2021/12/23	5.1	83.28	29	83.93	83.20	-23.9	41,679	-0.06%
2021/12/22	17	81.75	2	81.40	81.00	15	41,410	0.04%
2021/12/21	18.2	80.99	6	80.88	81.20	12.2	41,428	0.03%
2021/12/20	3.3	82.22	2	83.20	82.20	1.3	41,361	0.00%
2021/12/17	11.4	82.90	3	83.20	82.40	8.4	41,536	0.02%
2021/12/16	32.1	85.28	56.3	85.13	84.50	-24.2	41,773	-0.06%
2021/12/15	33.1	81.98	2	81.60	81.80	31.1	41,044	0.08%
2021/12/14	15.5	80.74	21	80.70	81.60	-5.5	41,013	-0.01%
2021/12/13	12.6	83.55	3	83.03	82.80	9.6	40,747	0.02%
2021/12/10	21.1	85.06	16	85.65	84.90	5.1	40,474	0.01%
2021/12/09	34	86.58	19	87.32	84.60	15	39,901	0.04%
2021/12/08	77	88.29	117.4	87.76	88.40	-40.4	39,235	-0.10%	大賣/
2021/12/07	20.2	83.67	10	84.14	84.30	10.2	37,600	0.03%
2021/12/06	14.2	84.06	3	83.40	83.30	11.2	37,365	0.03%
2021/12/03	31.2	86.14	21	85.72	86.50	10.2	37,287	0.03%
2021/12/02	28	86.89	24	87.22	85.40	4	37,252	0.01%
2021/12/01	61	86.47	65	86.56	86.70	-4	36,316	-0.01%
2021/11/30	31	84.78	21	85.01	81.80	10	34,565	0.03%
2021/11/29	130	79.23	97	79.33	84.90	33	32,731	0.10%	大買/
2021/11/26	31	77.90	75	77.71	77.20	-44	31,324	-0.14%
2021/11/25	37	77.57	42	77.23	79.70	-5	30,253	-0.02%
2021/11/24	40	75.83	25	76.19	76.40	15	28,302	0.05%
2021/11/23	14	70.26	46	70.63	69.50	-32	27,223	-0.12%
2021/11/22	60	70.45	41	70.22	71.20	19	27,501	0.07%
2021/11/19	1	67.90	5	68.44	67.30	-4	27,702	-0.01%
2021/11/18	11	67.91	9	67.61	67.70	2	27,758	0.01%
2021/11/17	58	68.93	14	68.90	68.90	44	27,904	0.16%
2021/11/16	7	69.07	11	69.45	68.20	-4	27,849	-0.01%
2021/11/15	0	0.00	5	67.78	67.40	-5	27,355	-0.02%
2021/11/12	25	67.48	74	67.04	66.80	-49	27,411	-0.18%
2021/11/11	41	68.77	18	68.83	68.60	23	27,191	0.08%
2021/11/10	22	69.99	18	69.65	69.60	4	27,049	0.01%
2021/11/09	35	68.87	31	68.81	68.30	4	26,377	0.02%
2021/11/08	14	67.21	7.3	67.35	66.60	6.7	25,834	0.03%
2021/11/05	4	66.93	14	68.34	66.30	-10	25,599	-0.04%
2021/11/04	7	64.80	2	64.65	64.70	5	25,211	0.02%
2021/11/03	12	64.27	1	64.10	64.10	11	25,388	0.04%
2021/11/02	13	66.82	36.4	67.37	65.50	-23.4	25,396	-0.09%
2021/11/01	43	67.49	18	67.42	68.00	25	25,138	0.10%
2021/10/29	14	64.26	120	64.09	64.20	-106	24,825	-0.43%	大賣/鉅額交易
2021/10/28	89	62.92	4	63.15	61.60	85	24,286	0.35%
2021/10/27	2	62.10	10	61.62	62.10	-8	24,335	-0.03%
2021/10/26	9	61.76	2	61.95	61.20	7	24,811	0.03%
2021/10/25	3	61.37	19	61.23	61.60	-16	25,087	-0.06%
2021/10/22	9	61.90	23	61.65	62.00	-14	25,756	-0.05%
2021/10/21	32	60.67	19.3	61.93	60.50	12.7	26,940	0.05%
2021/10/20	7	58.50	3.1	58.96	58.30	3.9	27,151	0.01%
2021/10/19	9	57.28	2	57.95	57.10	7	27,572	0.03%
2021/10/18	10.1	57.49	2.3	57.57	56.80	7.8	28,329	0.03%
2021/10/15	22	58.58	7	58.23	58.80	15	28,865	0.05%
2021/10/14	6.2	55.62	1	56.00	55.10	5.2	29,007	0.02%
2021/10/13	4	57.03	5	56.10	54.90	-1	29,386	0.00%
2021/10/12	18	58.55	5	57.78	57.70	13	29,393	0.04%
2021/10/08	9	61.08	6	61.02	61.30	3	29,452	0.01%
2021/10/07	3	61.37	10	61.21	62.10	-7	29,875	-0.02%
2021/10/06	9	59.38	1	58.50	58.50	8	31,380	0.03%
2021/10/05	5	59.12	14	59.33	60.40	-9	32,249	-0.03%
2021/10/04	4	61.05	5	59.16	58.20	-1	32,428	0.00%
2021/10/01	3	61.10	3	60.40	60.50	0	33,205	0.00%
2021/09/30	5	63.24	2	62.85	63.60	3	34,625	0.01%
2021/09/29	7	64.16	60	63.20	63.20	-53	34,630	-0.15%
2021/09/28	3	67.70	69	68.11	67.10	-66	34,636	-0.19%
2021/09/27	5	68.26	3	69.30	68.10	2	34,805	0.01%
2021/09/24	5	69.82	2	70.80	69.00	3	35,209	0.01%
2021/09/23	7	70.17	5	69.96	69.60	2	35,387	0.01%
2021/09/22	68	68.69	6	69.18	69.30	62	35,842	0.17%
2021/09/17	16	68.72	68	68.11	69.40	-52	36,073	-0.14%
2021/09/16	0	0.00	6	68.65	69.00	-6	36,748	-0.02%
2021/09/15	3	67.23	2	67.10	67.10	1	37,667	0.00%
2021/09/14	3	68.63	1	69.00	68.10	2	39,322	0.01%
2021/09/13	1	68.70	6	68.95	68.30	-5	40,604	-0.01%
2021/09/10	89	67.73	24	68.25	69.30	65	41,229	0.16%
2021/09/09	12	66.79	4	66.65	67.00	8	43,160	0.02%
2021/09/08	3	66.43	86	64.91	65.00	-83	43,523	-0.19%
2021/09/07	18	68.67	10	69.90	68.60	8	43,238	0.02%
2021/09/06	5	70.62	44.4	71.24	70.60	-39.4	42,950	-0.09%
2021/09/03	86	71.40	7	71.33	72.00	79	42,853	0.18%
2021/09/02	17	71.25	16	72.06	68.80	1	43,072	0.00%
2021/09/01	13	69.68	53.1	69.33	70.70	-40.1	42,978	-0.09%
2021/08/31	6	69.92	14	70.29	70.40	-8	43,744	-0.02%
2021/08/30	5	69.48	1	69.80	69.60	4	43,580	0.01%
2021/08/27	15	70.11	4.1	68.53	68.70	10.9	43,718	0.03%
2021/08/26	5	69.72	40.5	69.72	70.20	-35.5	43,464	-0.08%
2021/08/25	225	68.36	197	68.42	68.70	28	42,798	0.07%	大買/大賣/
2021/08/24	80	65.93	10	65.40	64.60	70	41,825	0.17%
2021/08/23	26.4	63.74	35	64.64	64.90	-8.6	41,991	-0.02%
2021/08/20	58	62.28	22	62.16	62.00	36	42,002	0.09%
2021/08/19	8	61.21	46	61.88	60.00	-38	42,029	-0.09%
2021/08/18	37	59.39	4	59.58	60.30	33	42,809	0.08%
2021/08/17	4	58.83	5	57.68	56.00	-1	42,930	0.00%
2021/08/16	0	0.00	6	59.45	59.20	-6	42,830	-0.01%
2021/08/13	1	60.20	2	61.55	59.80	-1	42,736	0.00%
2021/08/12	5	62.78	5	63.22	63.00	0	42,761	0.00%
2021/08/11	9	63.03	1	63.30	63.00	8	42,854	0.02%
2021/08/10	1	62.70	0	0.00	62.70	1	42,903	0.00%
2021/08/09	6.3	67.65	2	69.10	65.50	4.3	43,104	0.01%
2021/08/06	12	70.08	6	70.30	69.30	6	43,250	0.01%
2021/08/05	9.3	70.70	28	71.26	71.60	-18.7	43,441	-0.04%
2021/08/04	22	70.87	25	71.13	69.70	-3	43,842	-0.01%
2021/08/03	2	69.45	1.4	69.51	69.00	0.6	43,935	0.00%
2021/08/02	5	69.14	5	69.70	68.70	0	44,212	0.00%
2021/07/30	23	71.12	11	72.58	69.80	12	44,358	0.03%
2021/07/29	11	69.41	9	70.11	71.80	2	44,148	0.00%
2021/07/28	23	67.62	14	65.66	67.60	9	44,340	0.02%
2021/07/27	33	73.32	35.2	73.49	71.70	-2.2	44,608	0.00%
2021/07/26	16	70.79	46	70.46	71.20	-30	43,726	-0.07%
2021/07/23	22	68.52	12	68.48	67.90	10	43,313	0.02%
2021/07/22	16	68.93	17	69.39	69.30	-1	43,250	0.00%
2021/07/21	30	67.00	322	67.06	66.40	-292	43,084	-0.68%	大賣/鉅額交易
2021/07/20	10	65.68	74	66.39	65.10	-64	44,059	-0.15%
2021/07/19	37	67.29	26	67.36	67.10	11	45,994	0.02%
2021/07/16	6	65.73	6	65.37	65.10	0	47,289	0.00%
2021/07/15	16	65.82	0	0.00	65.50	16	50,274	0.03%
2021/07/14	10	66.53	11	67.97	66.50	-1	51,027	0.00%
2021/07/13	79	69.09	99	68.83	67.10	-20	50,995	-0.04%
2021/07/12	415	65.51	48.6	66.82	67.70	366.4	49,305	0.74%	大買/鉅額交易
2021/07/09	4	63.85	175	64.23	63.90	-171	48,631	-0.35%	大賣/鉅額交易
2021/07/08	34	65.17	6	65.73	64.20	28	49,415	0.06%
2021/07/07	218	63.29	71	64.06	65.70	147	49,823	0.30%	大買/鉅額交易
2021/07/06	2	60.65	2.1	60.85	60.70	-0.1	49,067	0.00%
2021/07/05	3	61.73	8	62.46	62.00	-5	50,883	-0.01%
2021/07/02	6	60.48	29	60.20	61.30	-23	51,926	-0.04%
2021/07/01	17	59.36	8	59.89	58.80	9	52,148	0.02%
2021/06/30	8	62.10	33	63.18	61.10	-25	51,772	-0.05%
2021/06/29	80	62.81	561	62.39	62.00	-481	51,477	-0.93%	大賣/鉅額交易
2021/06/28	4	61.08	6	61.23	61.00	-2	50,641	0.00%
2021/06/25	23	61.76	66	63.13	60.90	-43	50,287	-0.09%
2021/06/24	573	62.41	115	63.53	62.80	458	49,465	0.93%	大買/大賣/鉅額交易
2021/06/23	121	62.30	45	62.93	64.50	76	48,366	0.16%	大買/
2021/06/22	3	60.63	8	61.36	59.60	-5	46,598	-0.01%
2021/06/21	13	58.63	23	58.77	59.20	-10	45,198	-0.02%
2021/06/18	26	58.89	33	59.37	58.00	-7	44,400	-0.02%
2021/06/17	0	0.00	12	55.03	56.50	-12	42,212	-0.03%
2021/06/16	4	53.58	5	53.20	53.20	-1	41,615	0.00%
2021/06/15	17	54.18	3	54.73	54.50	14	41,494	0.03%
2021/06/11	13	53.85	1	54.30	53.70	12	41,405	0.03%
2021/06/10	9	55.59	12	56.90	55.10	-3	41,386	-0.01%
2021/06/09	5	54.92	22	55.60	54.50	-17	40,538	-0.04%
2021/06/08	7	54.24	38	54.39	53.40	-31	39,603	-0.08%
2021/06/07	1	52.20	4	52.08	52.30	-3	38,610	-0.01%
2021/06/04	11	51.96	2	52.60	51.50	9	38,533	0.02%
2021/06/03	4	51.88	22	52.39	52.70	-18	38,248	-0.05%
2021/06/02	3	51.57	2	51.90	50.70	1	37,984	0.00%
2021/06/01	2	51.80	35.3	52.20	51.60	-33.3	37,889	-0.09%
2021/05/28	9	51.68	5	51.26	50.80	4	37,541	0.01%
2021/05/27	4	49.46	6	50.04	50.00	-2	37,595	-0.01%
2021/05/26	48	50.94	41	51.21	49.65	7	38,069	0.02%
2021/05/25	2	47.38	20	47.85	49.35	-18	37,991	-0.05%
2021/05/24	8	44.41	0	0.00	44.90	8	37,818	0.02%
2021/05/21	7	44.14	2	44.10	44.10	5	37,958	0.01%
2021/05/20	4	43.73	3	43.78	42.90	1	38,330	0.00%
2021/05/19	7	45.12	13	44.49	45.55	-6	38,318	-0.02%
2021/05/18	17	44.32	16	44.45	45.15	1	38,251	0.00%
2021/05/17	3	43.48	9	42.05	41.35	-6	38,136	-0.02%
2021/05/14	15	45.61	12	44.63	44.45	3	37,652	0.01%
2021/05/13	11	45.80	15	45.65	46.10	-4	37,223	-0.01%
2021/05/12	12	48.65	8	45.84	45.20	4	36,716	0.01%
2021/05/11	6.3	48.66	13	49.73	48.10	-6.8	35,969	-0.02%
2021/05/10	50	52.25	11	51.50	51.50	39	35,516	0.11%
2021/05/07	13	53.68	19	53.87	54.70	-6	35,156	-0.02%
2021/05/06	11	52.25	16	51.17	51.20	-5	34,824	-0.01%
2021/05/05	23	54.60	14	53.19	51.80	9	34,990	0.03%
2021/05/04	20	54.03	16	54.56	55.20	4	34,372	0.01%
2021/05/03	21	57.63	27	57.10	54.90	-6	33,362	-0.02%
2021/04/29	33.7	57.37	20	57.66	58.00	13.7	32,885	0.04%
2021/04/28	8	56.83	17	57.21	56.90	-9	32,626	-0.03%
2021/04/27	35	56.56	3	57.00	56.10	32	32,409	0.10%
2021/04/26	78	60.12	73	60.10	58.80	5	31,778	0.02%
2021/04/23	117	57.81	71	57.28	58.30	46	30,344	0.15%	大買/
2021/04/22	48	55.80	63	56.96	53.00	-15	29,151	-0.05%
2021/04/21	116.3	56.95	109	57.11	56.40	7.3	27,746	0.03%	大買/大賣/
2021/04/20	15	51.83	26.3	52.51	52.90	-11.3	24,892	-0.05%
2021/04/19	6	47.53	3	48.40	48.15	3	23,884	0.01%
2021/04/16	3	46.20	5	46.15	46.15	-2	23,470	-0.01%
2021/04/15	1.3	45.76	64	45.92	46.50	-62.8	23,342	-0.27%
2021/04/14	7	47.74	26	48.67	46.55	-19	23,124	-0.08%
2021/04/13	103	50.45	55	50.56	48.20	48	22,165	0.22%	大買/
2021/04/12	12	49.19	14	49.42	48.60	-2	20,842	-0.01%
2021/04/09	44	49.24	101	49.29	48.55	-57	20,153	-0.28%	大賣/
2021/04/08	81	47.29	43	46.13	48.00	38	18,280	0.21%
2021/04/07	23	43.44	30	43.26	43.65	-7	17,193	-0.04%
2021/04/06	23	42.25	0	0.00	42.45	23	17,560	0.13%
2021/04/01	4	41.65	2	41.68	41.75	2	17,712	0.01%
2021/03/31	0	0.00	1	42.25	42.20	-1	17,669	-0.01%
2021/03/30	3	41.50	0	0.00	41.25	3	17,764	0.02%
2021/03/29	0	0.00	2	41.68	41.60	-2	18,033	-0.01%
2021/03/26	2	41.03	0	0.00	41.15	2	18,784	0.01%
2021/03/25	3	41.28	0	0.00	41.05	3	18,873	0.02%
2021/03/24	6	41.07	3	41.20	41.00	3	19,006	0.02%
2021/03/23	5	41.44	5	41.23	41.15	0	19,321	0.00%
2021/03/22	5	41.51	0	0.00	41.60	5	19,501	0.03%
2021/03/19	4	41.50	50	41.40	41.55	-46	19,841	-0.23%
2021/03/18	17	42.57	0	0.00	42.20	17	20,037	0.08%
2021/03/17	12	43.20	5	43.00	43.00	7	20,750	0.03%
2021/03/16	38	42.52	25	43.08	43.30	13	21,165	0.06%
2021/03/15	0	0.00	3	41.50	41.55	-3	23,087	-0.01%
2021/03/12	1	41.25	0	0.00	41.25	1	24,180	0.00%
2021/03/10	3	40.85	1	40.35	40.30	2	27,227	0.01%
2021/03/09	2	40.88	0	0.00	40.80	2	28,202	0.01%
2021/03/08	1	41.60	0	0.00	41.60	1	28,620	0.00%
2021/03/05	10	41.16	6	40.97	40.85	4	29,173	0.01%
2021/03/04	1	42.20	0	0.00	42.00	1	29,757	0.00%
2021/03/02	9	44.86	9	44.90	43.20	0	29,757	0.00%
2021/02/26	40	45.65	18	45.03	44.80	22	29,441	0.07%
2021/02/25	44	44.21	29	45.17	46.50	15	28,947	0.05%
2021/02/24	1	44.25	2	43.53	42.90	-1	28,334	0.00%
2021/02/23	2	43.68	2	43.65	43.40	0	28,170	0.00%
2021/02/22	11	43.96	29	43.64	43.50	-18	27,996	-0.06%
2021/02/19	12	43.05	25	42.83	43.25	-13	27,507	-0.05%
2021/02/18	10	42.00	9	42.26	42.45	1	27,405	0.00%
2021/02/17	3	40.87	7	40.54	40.90	-4	27,170	-0.01%
2021/02/05	2	38.88	1	38.75	38.65	1	26,937	0.00%
2021/02/04	1	39.65	2	39.30	38.95	-1	26,891	0.00%
2021/02/03	3	39.63	0	0.00	39.40	3	26,883	0.01%
2021/02/02	1	39.70	1	39.75	39.70	0	26,830	0.00%
2021/02/01	1	39.10	11	39.09	39.00	-10	26,794	-0.04%
2021/01/29	3	40.40	3	39.85	40.00	0	26,700	0.00%
2021/01/28	3	41.02	2	41.08	41.00	1	26,567	0.00%
2021/01/27	6	41.10	5	41.99	41.45	1	26,466	0.00%
2021/01/26	1	40.05	0	0.00	40.20	1	25,920	0.00%
2021/01/25	2	40.40	0	0.00	40.40	2	25,874	0.01%
2021/01/22	11	40.01	13	40.19	40.45	-2	25,767	-0.01%
2021/01/21	13	39.76	26	39.31	38.35	-13	25,526	-0.05%
2021/01/20	4	39.86	11	41.84	39.20	-7	25,271	-0.03%
2021/01/19	2	43.20	1	43.05	42.95	1	24,844	0.00%
2021/01/18	10	43.34	12	42.85	43.45	-2	24,675	-0.01%
2021/01/15	47	44.44	33	44.28	43.85	14	24,390	0.06%
2021/01/14	8	43.86	4	43.74	43.35	4	23,214	0.02%
2021/01/13	7	43.04	2	42.95	43.20	5	22,781	0.02%
2021/01/12	2	42.05	1	42.40	41.90	1	22,334	0.00%
2021/01/11	2	42.88	0	0.00	42.95	2	22,159	0.01%
2021/01/08	7	41.81	3	41.75	42.00	4	22,102	0.02%
2021/01/07	0	0.00	24	42.37	42.00	-24	22,321	-0.11%
2021/01/06	1	41.10	11	40.91	41.55	-10	22,178	-0.05%
2021/01/05	7	41.81	4	42.13	42.25	3	21,936	0.01%
2021/01/04	6	41.97	0	0.00	41.80	6	21,825	0.03%
2020/12/31	9	43.32	10	43.10	42.80	-1	21,588	0.00%
2020/12/30	11	44.06	10	44.12	43.65	1	21,398	0.00%
2020/12/29	31	44.13	45	44.14	43.90	-14	21,047	-0.07%
2020/12/28	25	41.98	20	42.39	42.65	5	20,134	0.02%
2020/12/25	9	41.82	5	42.55	41.70	4	19,751	0.02%
2020/12/24	23	42.52	15	42.39	42.20	8	19,574	0.04%
2020/12/23	4	42.41	15	42.52	42.60	-11	19,383	-0.06%
2020/12/22	28	43.19	29	43.49	41.80	-1	19,094	-0.01%
2020/12/21	3	41.17	5	40.91	41.50	-2	18,269	-0.01%
2020/12/18	8	41.20	14	41.04	41.10	-6	18,105	-0.03%
2020/12/17	8	41.14	1	41.30	41.10	7	17,956	0.04%
2020/12/16	13	42.49	20	42.66	42.50	-7	17,643	-0.04%
2020/12/15	3	42.52	7	43.89	41.60	-4	17,424	-0.02%
2020/12/14	4	43.66	3	44.00	43.40	1	17,103	0.01%
2020/12/11	8	44.44	16	45.32	44.25	-8	16,861	-0.05%
2020/12/10	17	44.60	4	44.85	44.05	13	15,993	0.08%
2020/12/09	70	47.12	84	46.57	45.70	-14	15,207	-0.09%
2020/12/08	69	44.84	47	45.14	45.70	22	13,020	0.17%
2020/12/07	22.1	43.81	3	43.53	43.05	19.1	11,934	0.16%
2020/12/04	73	43.49	50	43.67	44.30	23	11,044	0.21%
2020/12/03	15	41.70	55	41.79	42.55	-40	8,896	-0.45%
2020/12/02	16	38.74	8	39.04	38.70	8	8,094	0.10%
2020/12/01	8	38.95	7	38.95	38.70	1	7,662	0.01%
2020/11/30	28	38.35	28	38.23	37.75	0	7,067	0.00%
2020/11/27	0	0.00	4	36.15	36.20	-4	6,504	-0.06%
2020/11/26	0	0.00	15	36.25	36.25	-15	6,560	-0.23%
2020/11/25	23	35.32	1.3	34.92	35.25	21.7	6,471	0.34%
2020/11/24	14	35.94	5	36.19	35.40	9	6,440	0.14%
2020/11/23	5	35.62	17	35.54	35.95	-12	6,216	-0.19%
2020/11/20	5	34.11	0	0.00	34.35	5	5,793	0.09%
2020/11/19	2	34.03	11	34.09	33.85	-9	5,733	-0.16%
2020/11/17	8	33.64	3	33.72	33.50	5	5,675	0.09%
2020/11/16	0	0.00	1	33.15	33.15	-1	5,760	-0.02%
2020/11/13	0	0.00	10	32.65	32.80	-10	5,827	-0.17%
2020/11/12	1	32.90	0	0.00	32.55	1	6,027	0.02%
2020/11/11	2	32.90	2	32.98	32.85	0	6,233	0.00%
2020/11/10	3	32.58	0	0.00	32.55	3	6,234	0.05%
2020/11/06	10	32.85	3	32.95	32.40	7	6,308	0.11%
2020/11/05	1	32.90	0	0.00	32.70	1	6,374	0.02%
2020/11/03	1	32.60	0	0.00	32.90	1	6,647	0.02%
2020/11/02	2	32.08	2	32.28	32.50	0	6,846	0.00%
2020/10/30	3	32.00	64	32.20	31.65	-61	6,946	-0.88%
2020/10/29	3	32.02	1	32.15	32.35	2	7,069	0.03%
2020/10/27	5	33.31	0	0.00	33.40	5	7,980	0.06%
2020/10/26	47	33.55	0	0.00	33.55	47	8,108	0.58%
2020/10/23	22	34.00	0	0.00	33.90	22	8,170	0.27%
2020/10/22	0	0.00	10	34.25	34.20	-10	8,650	-0.12%
2020/10/20	12	34.18	0	0.00	34.10	12	8,904	0.13%
2020/10/16	10	35.05	22	35.54	34.50	-12	8,991	-0.13%
2020/10/15	30	35.69	16	35.62	35.60	14	8,927	0.16%
2020/10/14	7	34.15	7	34.14	34.25	0	8,613	0.00%
2020/10/13	0	0.00	3.1	33.32	33.45	-3.1	8,718	-0.04%
2020/10/12	2	33.73	0	0.00	33.50	2	8,986	0.02%
2020/10/06	0	0.00	2	34.45	34.25	-2	9,169	-0.02%
2020/10/05	1	34.25	0	0.00	34.10	1	9,303	0.01%
2020/09/29	1	33.90	0	0.00	33.75	1	9,617	0.01%
2020/09/28	8	33.84	20	34.11	33.90	-12	9,959	-0.12%
2020/09/25	0	0.00	1	33.35	33.25	-1	10,610	-0.01%
2020/09/24	3	33.73	10	33.98	33.35	-7	11,107	-0.06%
2020/09/22	1	34.50	2	34.50	34.55	-1	11,169	-0.01%
2020/09/21	6	35.12	0	0.00	34.90	6	11,158	0.05%
2020/09/18	3	36.15	1	36.05	35.75	2	11,133	0.02%
2020/09/17	12	36.15	2	36.08	36.10	10	11,111	0.09%
2020/09/16	1	35.55	3	35.80	35.45	-2	10,976	-0.02%
2020/09/15	1	35.30	0	0.00	35.30	1	10,937	0.01%
2020/09/11	1	35.10	3	35.05	35.05	-2	11,033	-0.02%
2020/09/10	3	35.80	10	35.80	35.45	-7	11,042	-0.06%
2020/09/09	1	35.90	0	0.00	35.90	1	11,088	0.01%
2020/09/08	14	35.03	10	35.30	35.25	4	11,062	0.04%
2020/09/07	32	36.80	11	35.95	35.50	21	11,222	0.19%
2020/09/04	1	36.00	2	35.25	36.00	-1	10,950	-0.01%
2020/09/03	5	35.90	2	35.70	35.35	3	10,853	0.03%
2020/09/02	7	35.51	6	35.38	35.60	1	10,878	0.01%
2020/09/01	18	34.98	0	0.00	34.85	18	11,131	0.16%
2020/08/31	1	34.10	4	34.84	34.80	-3	10,967	-0.03%
2020/08/28	5	34.24	1	34.25	34.40	4	10,840	0.04%
2020/08/27	3	34.33	8	34.55	35.15	-5	10,857	-0.05%
2020/08/26	2	34.05	7	33.99	33.90	-5	10,986	-0.05%
2020/08/25	3	33.75	1	33.60	33.60	2	11,005	0.02%
2020/08/24	2	33.43	0	0.00	33.45	2	11,001	0.02%
2020/08/21	4	33.45	0	0.00	33.65	4	11,014	0.04%
2020/08/20	2	33.20	0	0.00	33.00	2	11,012	0.02%
2020/08/19	3	36.08	1	36.30	35.65	2	10,851	0.02%
2020/08/18	3	36.65	5	36.54	36.45	-2	10,844	-0.02%
2020/08/17	0	0.00	5	36.62	36.85	-5	10,705	-0.05%
2020/08/14	1	35.50	1	35.30	35.40	0	10,541	0.00%
2020/08/13	1	35.90	1	35.65	35.20	0	10,583	0.00%
2020/08/11	1	36.15	0	0.00	35.40	1	10,619	0.01%
2020/08/10	1	36.10	6	35.73	35.20	-5	10,633	-0.05%
2020/08/07	21	36.16	26	36.71	35.75	-5	10,730	-0.05%
2020/08/06	14	37.37	18	37.26	37.45	-4	10,749	-0.04%
2020/08/05	10	37.48	7	37.25	36.90	3	10,688	0.03%
2020/08/04	0	0.00	4	37.03	37.10	-4	10,597	-0.04%
2020/08/03	5	36.81	2	37.00	36.85	3	10,564	0.03%
2020/07/31	75	37.21	64	37.22	37.15	11	10,441	0.11%
2020/07/30	5	35.85	27	36.25	36.35	-22	9,654	-0.23%
2020/07/29	0	0.00	17	35.63	35.50	-17	9,631	-0.18%
2020/07/28	55	35.91	34	36.79	35.65	21	9,736	0.22%
2020/07/27	20	34.84	2	34.73	35.25	18	9,497	0.19%
2020/07/22	1	35.05	2	35.30	35.05	-1	9,487	-0.01%
2020/07/21	1	35.00	3	35.23	34.85	-2	9,454	-0.02%
2020/07/20	0	0.00	5	34.42	34.50	-5	9,423	-0.05%
2020/07/17	2	35.53	5	35.56	34.85	-3	9,443	-0.03%
2020/07/16	5	35.26	13	35.25	35.60	-8	9,483	-0.08%
2020/07/15	2	33.98	5	33.90	34.20	-3	9,227	-0.03%
2020/07/14	7	33.77	10	33.67	33.50	-3	9,231	-0.03%
2020/07/13	1	34.70	2	34.38	34.30	-1	9,247	-0.01%
2020/07/10	8	35.81	0	0.00	35.55	8	9,270	0.09%
2020/07/09	4	36.95	3	37.02	36.70	1	9,162	0.01%
2020/07/08	6	37.07	1	37.35	37.20	5	9,011	0.06%
2020/07/07	2	37.15	4	37.13	37.00	-2	8,909	-0.02%
2020/07/06	4	38.71	16	38.16	38.55	-12	8,697	-0.14%
2020/07/03	69	35.64	72	36.00	36.45	-3	8,188	-0.04%
2020/07/02	2	34.18	0	0.00	34.20	2	7,697	0.03%
2020/06/30	1	33.35	0	0.00	33.40	1	7,723	0.01%
2020/06/29	0	0.00	1	33.00	33.00	-1	7,759	-0.01%
2020/06/24	2	33.40	1	33.30	33.30	1	7,783	0.01%
2020/06/22	2	33.80	1	33.90	33.50	1	7,964	0.01%
2020/06/19	0	0.00	4	33.94	33.60	-4	8,082	-0.05%
2020/06/17	2	33.83	0	0.00	33.75	2	8,047	0.02%
2020/06/16	3	33.82	2	34.13	33.95	1	8,149	0.01%
2020/06/15	2	33.53	1	33.45	33.30	1	8,200	0.01%
2020/06/12	15	33.66	4	33.91	34.15	11	8,265	0.13%
2020/06/11	1	32.90	0	0.00	32.75	1	8,149	0.01%
2020/06/10	3	33.78	2	33.73	33.70	1	8,183	0.01%
2020/06/09	4	34.20	0	0.00	33.90	4	8,370	0.05%
2020/06/08	4	35.53	10	35.13	34.85	-6	8,405	-0.07%
2020/06/05	0	0.00	11	33.94	33.90	-11	8,023	-0.14%
2020/06/04	3	33.90	5	34.05	33.60	-2	8,147	-0.02%
2020/06/03	7	34.26	20	34.37	34.15	-13	8,189	-0.16%
2020/06/02	30	34.50	17	34.57	34.55	13	8,115	0.16%
2020/06/01	3	32.88	1	33.35	33.60	2	7,927	0.03%
2020/05/29	0	0.00	1	33.00	32.75	-1	7,968	-0.01%
2020/05/28	1	33.30	11	33.25	33.10	-10	8,140	-0.12%
2020/05/27	11	33.51	3	33.55	33.20	8	8,364	0.10%
2020/05/26	1	34.10	0	0.00	33.50	1	8,744	0.01%
2020/05/25	5	33.22	4	33.30	33.70	1	8,973	0.01%
2020/05/22	1	32.65	0	0.00	32.60	1	8,967	0.01%
2020/05/21	3	33.77	0	0.00	33.65	3	8,967	0.03%
2020/05/20	2	33.55	0	0.00	33.55	2	9,054	0.02%
2020/05/19	0	0.00	1	33.20	33.20	-1	9,104	-0.01%
2020/05/18	1	32.40	0	0.00	32.40	1	9,309	0.01%
2020/05/15	2	34.10	1	33.80	33.45	1	9,366	0.01%
2020/05/14	1	34.10	35	34.30	33.70	-34	9,582	-0.35%
2020/05/13	37	34.38	3	33.97	34.40	34	9,598	0.35%
2020/05/12	7	33.75	1	33.90	33.40	6	9,448	0.06%
2020/05/11	0	0.00	3	33.00	33.05	-3	9,464	-0.03%
2020/05/08	3	33.08	0.5	32.70	32.70	2.5	9,395	0.03%
2020/05/07	2	32.75	0	0.00	32.70	2	9,277	0.02%
2020/05/06	2	32.65	0	0.00	32.35	2	9,233	0.02%
2020/05/05	1	33.40	1	33.10	32.55	0	9,207	0.00%
2020/05/04	12	32.71	2	32.65	32.85	10	9,141	0.11%
2020/04/30	1	31.50	9	32.06	32.70	-8	8,989	-0.09%
2020/04/29	6	31.00	22	31.04	30.90	-16	8,825	-0.18%
2020/04/28	4	31.26	4	31.05	30.95	0	8,819	0.00%
2020/04/27	2	30.50	6	30.38	30.70	-4	8,850	-0.05%
2020/04/24	1	29.40	0	0.00	29.40	1	8,714	0.01%
2020/04/23	0	0.00	1	29.30	29.30	-1	8,710	-0.01%
2020/04/22	0	0.00	4	28.74	29.05	-4	8,702	-0.05%
2020/04/21	6	29.19	6	29.73	28.75	0	8,808	0.00%
2020/04/17	3	28.93	1	29.25	28.80	2	8,765	0.02%
2020/04/16	20	29.20	1	29.10	29.10	19	8,703	0.22%
2020/04/15	4	29.08	4	28.99	29.05	0	8,664	0.00%
2020/04/14	1	28.55	1	28.70	28.65	0	8,655	0.00%
2020/04/13	1	28.10	1	28.00	28.00	0	8,677	0.00%
2020/04/10	0	0.00	1	28.20	28.30	-1	8,761	-0.01%
2020/04/09	2	29.03	2	29.00	28.45	0	9,015	0.00%
2020/04/08	14.5	28.21	20	28.51	28.90	-5.5	9,001	-0.06%
2020/04/07	4	27.16	4	27.33	27.30	0	8,905	0.00%
2020/04/06	0	0.00	1	26.55	26.60	-1	9,145	-0.01%
2020/04/01	1	25.80	13	25.70	26.15	-12	9,526	-0.13%
2020/03/31	1	26.15	5	25.75	25.95	-4	9,491	-0.04%
2020/03/30	2	24.65	2	25.15	25.70	0	9,638	0.00%
2020/03/27	2	26.75	13	26.65	25.60	-11	9,646	-0.11%
2020/03/26	4	25.93	2	26.23	26.05	2	9,570	0.02%
2020/03/25	18	25.73	5	26.00	26.00	13	9,519	0.14%
2020/03/24	0	0.00	6	24.28	23.90	-6	9,452	-0.06%
2020/03/23	11	23.19	1	22.85	22.60	10	9,873	0.10%
2020/03/20	3	24.32	0	0.00	24.30	3	10,014	0.03%
2020/03/19	1	24.00	0	0.00	22.55	1	10,038	0.01%
2020/03/18	7	25.80	4	25.58	25.05	3	10,011	0.03%
2020/03/17	10	25.62	2	25.35	25.05	8	10,270	0.08%
2020/03/16	0	0.00	11	27.30	26.45	-11	10,196	-0.11%
2020/03/13	3	27.45	7	27.24	27.90	-4	10,206	-0.04%
2020/03/12	1	31.85	0	0.00	30.20	1	10,016	0.01%
2020/03/11	3	32.88	1	32.40	32.40	2	10,010	0.02%
2020/03/10	2	32.73	2	32.98	33.05	0	10,412	0.00%
2020/03/09	4	33.59	4	33.11	33.00	0	10,701	0.00%
2020/03/06	0	0.00	13	34.70	34.75	-13	10,583	-0.12%
2020/03/05	13	35.36	10	35.40	35.20	3	10,574	0.03%
2020/03/04	3	34.73	1	34.85	34.85	2	10,516	0.02%
2020/03/03	16	35.84	12	36.28	35.15	4	10,472	0.04%
2020/03/02	12	35.52	16	35.04	35.50	-4	10,424	-0.04%
2020/02/27	4	35.25	4	35.28	34.15	0	10,167	0.00%
2020/02/26	1	35.55	6	35.61	36.00	-5	9,735	-0.05%
2020/02/25	2	34.98	5	34.80	35.15	-3	9,448	-0.03%
2020/02/24	2	35.00	0	0.00	35.00	2	9,393	0.02%
2020/02/21	5	35.28	2	35.40	35.40	3	9,348	0.03%
2020/02/20	4	35.28	0	0.00	35.00	4	9,230	0.04%
2020/02/19	4	35.35	6	35.26	35.30	-2	9,113	-0.02%
2020/02/18	0	0.00	2	34.95	34.65	-2	8,882	-0.02%
2020/02/17	3	34.78	4	35.03	34.65	-1	8,773	-0.01%
2020/02/14	1	34.00	3	34.05	34.00	-2	8,475	-0.02%
2020/02/13	0	0.00	5	33.75	33.50	-5	8,308	-0.06%
2020/02/12	2	33.60	3	33.68	33.60	-1	8,348	-0.01%
2020/02/10	8	31.11	3	31.60	31.60	5	8,344	0.06%
2020/02/06	0	0.00	7	32.32	32.40	-7	8,669	-0.08%
2020/02/04	0	0.00	4	31.89	32.10	-4	8,800	-0.05%
2020/02/03	3	29.75	1	31.20	31.20	2	8,871	0.02%
2020/01/31	18	32.44	0	0.00	32.50	18	8,827	0.20%
2020/01/30	3	32.32	26	32.52	32.25	-23	9,107	-0.25%
2020/01/20	12	35.80	1	35.85	35.80	11	9,084	0.12%
2020/01/16	2	35.55	6	35.61	35.45	-4	9,526	-0.04%
2020/01/15	0	0.00	2	35.65	35.55	-2	9,835	-0.02%
2020/01/14	0	0.00	1	35.55	35.40	-1	9,947	-0.01%
2020/01/13	13	35.10	2	34.70	35.15	11	10,704	0.10%
2020/01/09	0	0.00	3	34.50	34.30	-3	11,048	-0.03%
2020/01/08	4	34.30	0	0.00	34.00	4	11,063	0.04%
2020/01/07	0	0.00	1	34.70	34.80	-1	11,090	-0.01%
2020/01/06	6	35.25	3	35.40	35.20	3	11,228	0.03%
2020/01/03	16	37.30	13	36.96	36.25	3	11,149	0.03%
2020/01/02	7	36.93	3	37.00	36.90	4	10,906	0.04%
2019/12/31	3	36.58	1	36.60	36.35	2	10,825	0.02%
2019/12/30	13	37.30	90	37.43	37.10	-77	10,750	-0.72%
2019/12/27	106	37.14	22	37.15	37.30	84	10,473	0.80%	大買/
2019/12/26	0	0.00	1	35.85	35.80	-1	10,121	-0.01%
2019/12/25	2	36.40	9	36.48	36.10	-7	10,177	-0.07%
2019/12/23	0	0.00	1	35.90	36.10	-1	10,132	-0.01%
2019/12/20	0	0.00	1	36.15	35.90	-1	10,247	-0.01%
2019/12/19	1	35.70	1	35.90	35.90	0	10,473	0.00%
2019/12/18	15	36.89	20	36.88	36.30	-5	10,454	-0.05%
2019/12/17	16	36.48	2	36.33	36.60	14	10,055	0.14%
2019/12/16	3	36.08	10	36.32	36.05	-7	10,068	-0.07%
2019/12/13	0	0.00	8	35.52	35.60	-8	9,918	-0.08%
2019/12/12	8	36.13	12	36.15	35.50	-4	9,803	-0.04%
2019/12/11	2	35.68	34	35.51	35.50	-32	9,404	-0.34%
2019/12/10	39	35.69	1	35.50	35.75	38	9,363	0.41%
2019/12/09	1	35.35	16	35.36	35.30	-15	9,240	-0.16%
2019/12/06	5	35.52	3	35.42	35.55	2	9,233	0.02%
2019/12/05	7	35.89	6	35.57	35.25	1	9,090	0.01%
2019/12/04	0	0.00	7	34.75	34.85	-7	8,701	-0.08%
2019/12/03	0	0.00	1	33.10	33.10	-1	8,310	-0.01%
2019/12/02	1	32.75	0	0.00	33.05	1	8,328	0.01%
2019/11/28	1	33.70	0	0.00	33.80	1	8,410	0.01%
2019/11/27	1	34.10	7.1	33.71	34.10	-6.1	8,529	-0.07%
2019/11/25	0	0.00	1	33.10	33.05	-1	8,682	-0.01%
2019/11/22	2	33.05	3	33.15	33.05	-1	8,719	-0.01%
2019/11/21	3	33.10	0	0.00	33.25	3	8,766	0.03%
2019/11/20	3	33.25	0	0.00	33.15	3	8,779	0.03%
2019/11/19	1	33.35	0	0.00	33.60	1	8,826	0.01%
2019/11/18	0	0.00	1	33.40	33.35	-1	8,874	-0.01%
2019/11/15	1	33.05	0	0.00	33.00	1	8,970	0.01%
2019/11/14	16	32.90	0	0.00	33.00	16	9,074	0.18%
2019/11/13	2	33.33	4	33.65	33.25	-2	9,090	-0.02%
2019/11/12	1	33.35	2	33.40	33.60	-1	9,106	-0.01%
2019/11/11	5	33.03	1	33.45	33.00	4	9,114	0.04%
2019/11/08	2	34.43	10	34.40	34.30	-8	9,043	-0.09%
2019/11/07	4	35.18	0	0.00	35.05	4	9,033	0.04%
2019/11/06	0	0.00	16	35.80	35.75	-16	9,078	-0.18%
2019/11/05	4	36.15	0	0.00	36.00	4	8,993	0.04%
2019/11/04	4	36.09	4	36.03	35.80	0	8,863	0.00%
2019/11/01	16	35.54	0	0.00	35.70	16	8,740	0.18%
2019/10/31	3	35.95	6	35.15	35.05	-3	8,780	-0.03%
2019/10/29	9	36.17	7	36.50	36.05	2	8,683	0.02%
2019/10/28	1	35.65	2	35.80	35.60	-1	8,555	-0.01%
2019/10/25	8	36.43	15	36.28	35.50	-7	8,580	-0.08%
2019/10/24	41	36.45	57	36.61	36.70	-16	8,427	-0.19%
2019/10/23	30	36.46	6	36.55	36.35	24	8,296	0.29%
2019/10/22	2	36.33	11	36.45	36.15	-9	8,261	-0.11%
2019/10/21	32	36.36	66	36.33	36.30	-34	8,106	-0.42%
2019/10/18	18	34.73	10	34.50	34.80	8	7,458	0.11%
2019/10/16	1	33.15	2	33.10	33.20	-1	7,345	-0.01%
2019/10/15	13	33.80	0	0.00	33.40	13	7,326	0.18%
2019/10/14	0	0.00	13	33.57	33.75	-13	7,233	-0.18%
2019/10/09	9	32.81	0	0.00	32.70	9	7,081	0.13%
2019/10/08	4	32.96	3	32.83	32.90	1	7,118	0.01%
2019/10/07	5	33.56	2	33.70	33.45	3	7,175	0.04%
2019/10/04	1	33.75	6	34.05	33.85	-5	7,280	-0.07%
2019/10/03	11	33.55	6	34.03	34.10	5	7,323	0.07%
2019/10/02	3	33.87	8	34.03	33.90	-5	7,419	-0.07%
2019/10/01	1	34.00	5	34.42	34.60	-4	7,428	-0.05%
2019/09/27	0	0.00	27	33.94	33.65	-27	7,471	-0.36%
2019/09/26	5	34.90	9	34.71	34.10	-4	7,535	-0.05%
2019/09/25	11	34.57	4	34.58	34.50	7	7,686	0.09%
2019/09/24	5	34.22	14	34.40	34.15	-9	7,755	-0.12%
2019/09/23	3	33.67	3	33.72	33.75	0	7,525	0.00%
2019/09/20	0	0.00	8	33.49	33.45	-8	7,554	-0.11%
2019/09/19	11	33.59	46	33.22	33.50	-35	7,653	-0.46%
2019/09/17	8	32.41	3	32.50	32.50	5	7,640	0.07%
2019/09/16	2	32.20	1	32.15	32.20	1	7,696	0.01%
2019/09/12	8	32.29	0	0.00	32.20	8	7,842	0.10%
2019/09/11	12	32.03	0	0.00	31.90	12	7,914	0.15%
2019/09/10	12	31.99	2	32.13	31.90	10	8,037	0.12%
2019/09/09	9	32.49	10	32.60	32.35	-1	8,377	-0.01%
2019/09/06	1	33.10	1	33.25	32.90	0	8,430	0.00%
2019/09/05	2	32.90	10	32.95	32.90	-8	8,426	-0.09%
2019/09/04	0	0.00	4	32.73	32.85	-4	8,683	-0.05%
2019/09/03	4	32.54	3	33.15	32.50	1	8,754	0.01%
2019/09/02	4	32.54	1	32.60	32.70	3	8,710	0.03%
2019/08/30	1	32.55	12	32.83	32.10	-11	8,713	-0.13%
2019/08/29	2	32.18	9	32.43	32.30	-7	8,640	-0.08%
2019/08/28	14	32.48	5	32.30	32.55	9	8,568	0.11%
2019/08/27	5	31.60	0	0.00	31.40	5	8,406	0.06%
2019/08/26	15	31.62	40	31.59	31.50	-25	8,466	-0.30%
2019/08/23	1	32.55	0	0.00	32.40	1	8,468	0.01%
2019/08/22	2	32.40	5	32.40	32.40	-3	8,490	-0.04%
2019/08/21	4	33.03	6	33.00	32.70	-2	8,500	-0.02%
2019/08/20	2	32.93	3	33.40	32.90	-1	8,487	-0.01%
2019/08/19	2	33.45	2	33.45	33.40	0	8,459	0.00%
2019/08/16	5	32.40	0	0.00	32.50	5	8,412	0.06%
2019/08/15	0	0.00	2	31.85	31.85	-2	8,490	-0.02%
2019/08/13	0	0.00	6	32.50	32.50	-6	8,640	-0.07%
2019/08/12	3	32.40	0	0.00	32.45	3	8,721	0.03%
2019/08/08	8	33.16	2	33.28	32.85	6	8,736	0.07%
2019/08/07	16	34.08	3	33.50	33.20	13	8,803	0.15%
2019/08/06	3	34.00	2	32.95	34.15	1	8,983	0.01%
2019/08/05	10	33.80	1	34.20	33.85	9	9,305	0.10%
2019/08/02	15	34.45	11	34.75	34.55	4	9,570	0.04%
2019/08/01	4	35.74	0	0.00	35.75	4	9,723	0.04%
2019/07/31	10	35.58	2	36.20	36.20	8	9,932	0.08%
2019/07/30	3	35.60	10	37.25	35.60	-7	9,958	-0.07%
2019/07/26	1	37.10	2	36.90	37.00	-1	9,916	-0.01%
2019/07/25	1	36.85	21	36.66	36.90	-20	9,947	-0.20%
2019/07/24	14	37.13	9	36.91	36.80	5	10,024	0.05%
2019/07/23	8	36.10	11	36.50	36.10	-3	10,242	-0.03%
2019/07/22	0	0.00	19	36.46	36.50	-19	10,750	-0.18%
2019/07/19	12	36.03	2	35.80	36.05	10	11,077	0.09%
2019/07/18	0	0.00	2	34.95	34.50	-2	11,053	-0.02%
2019/07/16	3	35.88	7	36.07	35.90	-4	11,708	-0.03%
2019/07/15	3	35.80	11	35.90	35.70	-8	11,875	-0.07%
2019/07/12	0	0.00	6	35.56	35.40	-6	12,082	-0.05%
2019/07/11	11	35.79	9	35.80	35.60	2	12,129	0.02%
2019/07/10	5	37.48	20	37.60	37.60	-15	12,100	-0.12%
2019/07/09	4	37.59	1	37.40	37.40	3	12,054	0.02%
2019/07/08	10	38.15	12	38.05	38.05	-2	12,117	-0.02%
2019/07/05	16	37.68	50	37.67	37.80	-34	12,158	-0.28%
2019/07/04	21	37.59	3	37.35	37.55	18	12,166	0.15%
2019/07/03	1	37.30	6	37.15	36.90	-5	12,483	-0.04%
2019/07/02	43	37.15	24	37.06	37.10	19	12,517	0.15%
2019/07/01	0	0.00	3	36.15	36.45	-3	12,550	-0.02%
2019/06/27	3	35.23	5	35.19	35.15	-2	13,119	-0.02%
2019/06/26	11	34.78	2	34.70	34.70	9	13,074	0.07%
2019/06/24	10	35.25	2	35.80	36.00	8	12,960	0.06%
2019/06/21	10	35.80	0	0.00	35.05	10	12,923	0.08%
2019/06/20	3	35.80	5	36.00	35.70	-2	12,880	-0.02%
2019/06/19	5	35.45	4	35.45	35.55	1	12,826	0.01%
2019/06/18	1	35.20	4	35.16	35.05	-3	12,825	-0.02%
2019/06/17	4	35.70	22	35.94	35.50	-18	12,844	-0.14%
2019/06/14	6	34.90	0	0.00	34.40	6	12,517	0.05%
2019/06/13	1	34.20	0	0.00	34.25	1	12,543	0.01%
2019/06/12	4	34.94	6	35.09	34.60	-2	12,564	-0.02%
2019/06/10	0	0.00	1	33.35	33.25	-1	12,391	-0.01%
2019/06/06	0	0.00	1	32.90	32.80	-1	12,525	-0.01%
2019/06/05	1	33.60	1	33.10	33.10	0	12,542	0.00%
2019/06/04	6	33.20	5	33.25	33.50	1	12,606	0.01%
2019/06/03	12	33.03	2	33.10	33.25	10	12,833	0.08%
2019/05/31	0	0.00	4	33.43	33.50	-4	13,007	-0.03%
2019/05/30	2	32.70	0	0.00	33.15	2	13,059	0.02%
2019/05/29	4	32.41	0	0.00	32.30	4	13,289	0.03%
2019/05/28	2	32.85	12	32.70	32.95	-10	13,695	-0.07%
2019/05/27	5	33.09	2	33.00	32.90	3	14,182	0.02%
2019/05/24	3	33.30	0	0.00	33.05	3	14,485	0.02%
2019/05/23	12	33.30	0	0.00	33.30	12	14,617	0.08%
2019/05/22	3	34.33	1	34.70	33.90	2	14,824	0.01%
2019/05/21	4	33.25	4	33.49	33.90	0	15,197	0.00%
2019/05/20	12	33.14	1	34.00	33.05	11	15,278	0.07%
2019/05/17	1	34.60	1	34.00	33.80	0	15,570	0.00%
2019/05/16	7	34.46	0	0.00	33.80	7	15,910	0.04%
2019/05/15	11	34.95	4	35.19	34.90	7	16,886	0.04%
2019/05/14	5	34.27	3	34.35	35.25	2	17,494	0.01%
2019/05/13	9	34.52	2	33.80	33.80	7	17,719	0.04%
2019/05/10	11	37.41	1	36.60	36.60	10	17,580	0.06%
2019/05/09	13	37.67	10	37.80	37.25	3	17,423	0.02%
2019/05/08	2	38.75	1	38.75	38.90	1	17,313	0.01%
2019/05/07	0	0.00	1	38.60	38.40	-1	17,407	-0.01%
2019/05/06	10	38.25	1	38.20	38.15	9	17,976	0.05%
2019/05/03	2	39.40	1	39.60	39.35	1	17,943	0.01%
2019/05/02	3	39.10	1	39.05	38.90	2	17,968	0.01%
2019/04/30	12	38.46	5	38.94	39.05	7	18,100	0.04%
2019/04/29	8	39.14	6	38.59	38.55	2	17,988	0.01%
2019/04/26	0	0.00	8	40.83	41.15	-8	17,730	-0.05%
2019/04/25	37	40.29	69	40.34	40.55	-32	17,250	-0.19%
2019/04/24	25	39.87	26	39.88	39.40	-1	16,889	-0.01%
2019/04/23	1	39.30	6	39.10	39.00	-5	16,911	-0.03%
2019/04/22	107	39.93	102	39.67	39.25	5	17,008	0.03%	大買/大賣/
2019/04/19	8	38.56	3	39.00	39.00	5	16,563	0.03%
2019/04/18	103	38.87	118	38.50	37.85	-15	16,598	-0.09%	大買/大賣/
2019/04/17	4	38.29	3	38.47	38.25	1	16,622	0.01%
2019/04/16	2	38.03	1	37.80	38.05	1	16,677	0.01%
2019/04/15	8	37.44	1	37.70	37.30	7	16,926	0.04%
2019/04/12	7	37.38	5	37.43	37.25	2	17,317	0.01%
2019/04/11	4	38.90	3	38.10	38.10	1	17,415	0.01%
2019/04/10	6	39.24	8	39.31	39.35	-2	17,356	-0.01%
2019/04/09	27	40.11	25	40.00	39.60	2	17,404	0.01%
2019/04/08	4	39.69	3	39.68	39.30	1	17,317	0.01%
2019/04/03	10	39.49	11	39.58	39.20	-1	17,378	-0.01%
2019/04/02	28	39.22	26	39.36	39.45	2	17,400	0.01%
2019/04/01	3	37.95	74	37.54	37.90	-71	17,263	-0.41%
2019/03/29	3	36.50	4	36.84	36.90	-1	17,149	-0.01%
2019/03/28	34	36.75	2	37.35	36.55	32	17,823	0.18%
2019/03/27	22	36.80	32	37.13	36.80	-10	18,695	-0.05%
2019/03/26	2	37.15	0	0.00	36.90	2	19,704	0.01%
2019/03/25	1	36.60	0	0.00	36.70	1	20,382	0.00%
2019/03/22	1	37.10	1	37.15	37.10	0	20,597	0.00%
2019/03/21	12	36.80	5	36.96	36.75	7	20,876	0.03%
2019/03/20	8	36.99	3	37.10	37.10	5	21,208	0.02%
2019/03/19	1	36.55	6	36.51	36.45	-5	21,697	-0.02%
2019/03/18	13	36.21	10	36.40	36.25	3	22,043	0.01%
2019/03/15	0	0.00	5	37.02	36.70	-5	22,301	-0.02%
2019/03/14	8	36.72	1	36.55	36.45	7	22,583	0.03%
2019/03/13	2	37.33	1	37.25	37.10	1	23,091	0.00%
2019/03/12	3	37.63	3	37.62	37.35	0	23,411	0.00%
2019/03/11	3	37.47	2	37.48	37.30	1	23,766	0.00%
2019/03/08	5	36.78	1	36.75	37.25	4	24,548	0.02%
2019/03/07	18	37.66	8	37.16	37.05	10	25,184	0.04%
2019/03/06	27	39.15	13	38.67	38.65	14	26,262	0.05%
2019/03/05	2	38.60	1	38.60	38.60	1	27,112	0.00%
2019/03/04	95	39.64	95	39.10	38.95	0	28,054	0.00%
2019/02/27	21	39.33	27	39.38	39.50	-6	28,110	-0.02%
2019/02/26	25	39.14	30	39.22	38.60	-5	28,202	-0.02%
2019/02/25	16	37.86	20	37.89	37.80	-4	28,383	-0.01%
2019/02/22	22	39.16	19	39.33	38.75	3	29,437	0.01%
2019/02/21	21	39.02	15	39.28	39.40	6	29,463	0.02%
2019/02/20	19	40.42	6	40.28	39.50	13	29,489	0.04%
2019/02/19	1	39.20	1	39.50	39.50	0	29,660	0.00%
2019/02/18	22	39.64	6	39.60	39.20	16	30,192	0.05%
2019/02/15	31	39.29	14	38.85	38.80	17	30,612	0.06%
2019/02/14	30	39.93	28	40.04	39.80	2	30,775	0.01%
2019/02/13	2	38.48	22	38.17	38.75	-20	30,306	-0.07%
2019/02/12	43	34.83	55	35.22	35.25	-12	30,182	-0.04%
2019/02/11	7	34.39	7	34.64	34.35	0	31,029	0.00%
2019/01/30	0	0.00	1	33.75	33.40	-1	31,892	0.00%
2019/01/29	4	33.33	3	33.40	33.40	1	32,202	0.00%
2019/01/28	4	34.81	3	34.73	34.25	1	32,566	0.00%
2019/01/25	15	34.17	51	34.11	34.30	-36	33,389	-0.11%
2019/01/24	3	32.63	1	32.65	32.65	2	34,287	0.01%
2019/01/23	3	31.95	4	32.31	32.25	-1	34,578	0.00%
2019/01/22	19	32.68	21	32.74	32.60	-2	34,995	-0.01%
2019/01/21	4	32.23	7	32.22	32.20	-3	35,430	-0.01%
2019/01/18	0	0.00	1	32.20	32.20	-1	35,828	0.00%
2019/01/17	6	32.35	0	0.00	32.00	6	36,054	0.02%
2019/01/16	4	32.43	10	32.46	32.60	-6	36,365	-0.02%
2019/01/15	5	32.09	2	32.05	32.05	3	36,476	0.01%
2019/01/14	23	32.07	6	31.85	31.85	17	36,612	0.05%
2019/01/11	22	33.97	22	33.72	32.95	0	36,713	0.00%
2019/01/10	21	33.70	20	33.97	33.40	1	36,865	0.00%
2019/01/09	13	33.53	15	33.50	33.40	-2	37,074	-0.01%
2019/01/08	9	33.28	15	33.30	33.35	-6	37,626	-0.02%
2019/01/07	30	33.18	29	33.26	33.55	1	37,762	0.00%
2019/01/04	6	30.12	2	31.00	31.50	4	38,001	0.01%
2019/01/03	27	32.56	8	32.05	32.00	19	37,814	0.05%
2019/01/02	1	33.70	3	33.92	33.50	-2	38,184	-0.01%
2018/12/28	4	33.26	7	33.46	33.50	-3	38,634	-0.01%
2018/12/27	18	33.80	20	33.87	33.50	-2	39,107	-0.01%
2018/12/26	25	33.34	4	33.95	32.50	21	39,032	0.05%
2018/12/25	6	32.92	23	33.15	33.40	-17	39,341	-0.04%
2018/12/24	40	34.00	24	34.16	34.40	16	39,312	0.04%
2018/12/22	6	34.15	20	34.27	34.65	-14	39,298	-0.04%
2018/12/21	83	34.69	86	34.75	35.45	-3	39,507	-0.01%
2018/12/20	24	33.49	3	33.28	33.60	21	39,119	0.05%
2018/12/19	37	36.57	23	36.79	35.20	14	38,481	0.04%
2018/12/18	30	39.30	30	39.15	37.60	0	38,498	0.00%
2018/12/17	5	40.70	1	40.55	40.50	4	38,648	0.01%
2018/12/14	11	41.28	5	41.20	40.70	6	38,836	0.02%
2018/12/13	78	42.07	109	42.24	42.30	-31	38,818	-0.08%	大賣/
2018/12/12	44	42.09	15	41.87	41.85	29	38,745	0.07%
2018/12/11	16	41.49	31	41.52	40.55	-15	38,901	-0.04%
2018/12/10	18	40.47	3	40.50	41.45	15	39,090	0.04%
2018/12/07	26	40.91	27	41.12	40.90	-1	39,058	0.00%
2018/12/06	14	41.24	13	39.77	40.15	1	39,164	0.00%
2018/12/05	13	41.85	5	41.73	41.90	8	39,076	0.02%
2018/12/04	24	43.38	36	43.62	43.20	-12	39,419	-0.03%
2018/12/03	36	44.41	13	44.91	44.20	23	39,430	0.06%
2018/11/30	1	43.10	7	42.55	43.20	-6	38,819	-0.02%
2018/11/29	35	41.97	37	42.08	42.50	-2	38,225	-0.01%
2018/11/28	19	40.24	43	39.97	39.85	-24	37,146	-0.06%
2018/11/27	78	39.48	83	39.26	39.40	-5	36,504	-0.01%
2018/11/26	19	38.09	3	38.25	38.20	16	35,653	0.04%
2018/11/23	29	38.12	23	38.14	37.35	6	35,760	0.02%
2018/11/22	10	39.02	9	39.04	38.15	1	35,578	0.00%
2018/11/21	39	39.76	46	39.59	39.50	-7	35,256	-0.02%
2018/11/20	17	37.59	4	37.75	37.45	13	34,251	0.04%
2018/11/19	3	37.12	17	37.40	37.70	-14	34,401	-0.04%
2018/11/16	34	37.32	29	37.76	36.75	5	34,265	0.01%
2018/11/15	36	36.75	65	36.74	37.70	-29	33,749	-0.09%
2018/11/14	25	37.73	22	37.14	37.00	3	33,259	0.01%
2018/11/13	13	36.89	20	37.27	38.35	-7	32,871	-0.02%
2018/11/12	12	37.17	8	37.37	37.80	4	32,467	0.01%
2018/11/09	35	36.56	11	36.30	37.00	24	32,209	0.07%
2018/11/08	40	36.95	97	37.38	36.25	-57	31,899	-0.18%
2018/11/07	120	35.54	72	35.26	35.80	48	31,002	0.15%	大買/
2018/11/06	11	32.73	49	34.01	32.55	-38	30,328	-0.13%
2018/11/05	51	33.75	19	33.45	34.05	32	30,079	0.11%
2018/11/02	131	33.22	124	33.09	33.30	7	29,779	0.02%	大買/大賣/
2018/11/01	145	32.64	215	32.72	32.75	-70	29,018	-0.24%	大買/大賣/
2018/10/31	102	31.27	7	31.08	31.40	95	27,766	0.34%	大買/
2018/10/30	51	27.93	59	28.20	28.55	-8	27,535	-0.03%
2018/10/29	137	28.13	134	28.00	28.65	3	27,409	0.01%	大買/大賣/
2018/10/26	17	26.72	15	26.70	26.05	2	27,322	0.01%
2018/10/25	31	26.84	19	27.16	26.55	12	27,120	0.04%
2018/10/24	35.1	30.47	8	30.51	29.50	27.1	26,849	0.10%
2018/10/23	16	32.26	30	32.20	31.35	-14	26,639	-0.05%
2018/10/22	29	32.98	11	32.88	33.10	18	26,588	0.07%
2018/10/19	9	31.72	6	31.93	32.35	3	26,568	0.01%
2018/10/18	7	33.62	7	33.99	33.25	0	26,457	0.00%
2018/10/17	54	34.24	58	33.41	33.10	-4	26,349	-0.02%
2018/10/16	72	33.32	80	34.09	33.25	-8	26,327	-0.03%
2018/10/15	8	31.89	4	32.20	32.00	4	26,269	0.02%
2018/10/12	26	32.19	23	31.96	31.85	3	26,475	0.01%
2018/10/11	6	32.24	1	32.30	31.80	5	26,210	0.02%
2018/10/09	2	35.33	8	35.50	35.30	-6	26,240	-0.02%
2018/10/08	19	36.42	8	36.14	35.15	11	26,051	0.04%
2018/10/05	26	37.00	27	37.27	36.80	-1	25,907	0.00%
2018/10/04	19	40.60	19	40.69	40.00	0	25,635	0.00%
2018/10/03	35	41.23	30	40.98	40.40	5	25,839	0.02%
2018/10/02	35	43.51	39	42.84	42.60	-4	26,084	-0.02%
2018/10/01	69	42.96	64	43.25	43.20	5	26,286	0.02%
2018/09/28	22	43.21	15	43.21	43.50	7	26,732	0.03%
2018/09/27	15.2	42.83	11	43.36	42.20	4.2	26,709	0.02%
2018/09/26	3	44.13	3	44.22	43.80	0	27,040	0.00%
2018/09/25	47	44.60	32	45.00	44.15	15	26,956	0.06%
2018/09/21	57	42.41	58	43.50	43.85	-1	26,206	0.00%
2018/09/20	41	40.98	40	41.41	40.75	1	25,600	0.00%
2018/09/19	40	41.91	44	41.06	40.20	-4	25,686	-0.02%
2018/09/18	3	41.47	4	41.40	40.95	-1	25,896	0.00%
2018/09/17	46	41.54	43	41.92	42.40	3	26,186	0.01%
2018/09/14	33	39.36	68	40.24	41.45	-35	25,773	-0.14%
2018/09/13	32	38.45	6	39.56	37.70	26	25,506	0.10%
2018/09/12	9	38.66	40	38.89	38.65	-31	25,568	-0.12%
2018/09/11	17	39.20	36	39.26	39.60	-19	25,723	-0.07%
2018/09/10	111	38.99	49	39.14	37.45	62	25,491	0.24%	大買/
2018/09/07	10	43.61	8	43.64	41.50	2	25,119	0.01%
2018/09/06	12	44.59	7	44.84	44.00	5	25,060	0.02%
2018/09/05	2	44.65	4	44.63	44.55	-2	25,627	-0.01%
2018/09/04	9	43.79	2	44.35	43.85	7	27,102	0.03%
2018/09/03	8	45.12	6	45.54	43.55	2	27,874	0.01%
2018/08/31	3	46.25	3	47.02	47.25	0	28,015	0.00%
2018/08/30	2	48.60	7	48.23	47.50	-5	28,162	-0.02%
2018/08/29	3	46.50	4	47.24	47.60	-1	28,205	0.00%
2018/08/28	11	47.79	2	47.40	47.10	9	28,746	0.03%
2018/08/27	6	46.33	24	45.94	47.20	-18	28,901	-0.06%
2018/08/24	14	43.71	5	43.85	42.95	9	29,383	0.03%
2018/08/23	5	46.61	1	47.25	46.40	4	30,829	0.01%
2018/08/22	2	47.05	3	47.68	47.10	-1	31,632	0.00%
2018/08/21	1.1	47.50	5	47.64	47.00	-3.9	33,184	-0.01%
2018/08/20	19	47.65	4	47.24	47.00	15	34,269	0.04%
2018/08/17	33	51.23	23	51.19	51.80	10	34,573	0.03%
2018/08/16	2	49.48	15	49.43	51.20	-13	34,777	-0.04%
2018/08/15	68.5	51.44	53	51.41	50.20	15.5	35,119	0.04%
2018/08/14	8.1	53.27	6	53.27	53.50	2.1	35,718	0.01%
2018/08/13	4	55.03	2	54.55	53.60	2	35,970	0.01%
2018/08/10	10	60.34	13	60.48	58.80	-3	36,641	-0.01%
2018/08/09	11	58.67	14	59.07	59.60	-3	38,103	-0.01%
2018/08/08	17	59.52	27	59.35	58.60	-10	39,838	-0.03%
2018/08/07	12	59.83	9	59.60	59.50	3	40,602	0.01%
2018/08/06	7	57.06	7	57.91	58.30	0	41,808	0.00%
2018/08/03	13	56.30	12	56.55	57.80	1	42,958	0.00%
2018/08/02	53	57.83	43	58.14	56.50	10	43,259	0.02%
2018/08/01	13	61.52	11	61.40	61.80	2	43,841	0.00%
2018/07/31	4	62.13	5	62.04	63.00	-1	45,167	0.00%
2018/07/30	5	62.70	3	62.13	61.80	2	45,338	0.00%
2018/07/27	2	63.85	10	63.48	64.60	-8	45,469	-0.02%
2018/07/26	1	63.50	2	64.15	63.30	-1	45,878	0.00%
2018/07/25	2	63.55	2	63.65	63.00	0	46,171	0.00%
2018/07/24	3	62.73	6	62.83	62.90	-3	46,194	-0.01%
2018/07/23	6	61.30	13	60.58	62.80	-7	46,073	-0.02%
2018/07/20	69	63.82	62.4	62.82	62.40	6.6	46,066	0.01%
2018/07/19	26	63.90	14	63.74	64.00	12	45,727	0.03%
2018/07/18	9	63.13	14	62.02	61.50	-5	46,120	-0.01%
2018/07/17	2	63.00	13	64.08	62.60	-11	46,538	-0.02%
2018/07/16	32	64.47	23	63.91	64.30	9	47,402	0.02%
2018/07/13	6	63.07	12	63.17	62.30	-6	48,285	-0.01%
2018/07/12	24	62.15	24	62.16	62.10	0	47,998	0.00%
2018/07/11	30	61.76	68	61.70	62.00	-38	47,915	-0.08%
2018/07/10	93	61.40	56	60.86	62.40	37	47,730	0.08%
2018/07/09	16	58.54	10	59.22	57.80	6	47,682	0.01%
2018/07/06	52	55.70	75	56.25	58.70	-23	47,345	-0.05%
2018/07/05	17	53.75	11	54.57	53.90	6	46,923	0.01%
2018/07/04	15	55.26	10	54.65	53.00	5	46,768	0.01%
2018/07/03	10.3	59.05	13	58.24	58.10	-2.7	46,387	-0.01%
2018/07/02	12	60.11	2.5	60.46	59.10	9.5	46,387	0.02%
2018/06/29	4	61.90	2	60.90	62.30	2	46,271	0.00%
2018/06/28	7	61.54	6	62.32	60.80	1	46,268	0.00%
2018/06/27	15	60.67	15	61.25	61.60	0	45,965	0.00%
2018/06/26	30	59.40	15	60.15	60.70	15	45,735	0.03%
2018/06/25	3.3	59.13	4	58.53	57.60	-0.7	45,247	0.00%
2018/06/22	0	0.00	1	60.10	59.70	-1	45,234	0.00%
2018/06/21	6	63.03	9	62.34	62.50	-3	45,060	-0.01%
2018/06/20	8.8	61.99	3	62.27	60.60	5.8	44,997	0.01%
2018/06/19	13	64.95	11	65.61	64.50	2	44,847	0.00%
2018/06/15	1	67.30	10	66.88	66.60	-9	44,751	-0.02%
2018/06/14	3	66.17	4	67.68	68.10	-1	44,648	0.00%
2018/06/13	38	67.74	23	68.47	67.00	15	44,859	0.03%
2018/06/12	28	72.44	94	71.07	70.00	-66	44,681	-0.15%
2018/06/11	87	69.11	74	66.69	69.70	13	43,257	0.03%
2018/06/08	24	63.58	2	62.80	63.40	22	42,538	0.05%
2018/06/07	57	65.29	31	66.65	65.00	26	42,363	0.06%
2018/06/06	12	65.45	20	65.49	66.00	-8	42,989	-0.02%
2018/06/05	18	64.75	14	64.34	63.70	4	43,474	0.01%
2018/06/04	21	67.35	9	67.52	67.30	12	42,688	0.03%
2018/06/01	25	70.06	16	68.28	67.10	9	42,378	0.02%
2018/05/31	35	71.61	169	71.45	69.90	-134	41,822	-0.32%	大賣/鉅額交易
2018/05/30	34	67.63	66	66.73	67.80	-32	40,393	-0.08%
2018/05/29	160	67.65	72.1	67.52	66.40	87.9	39,562	0.22%	大買/
2018/05/28	55	64.49	19	64.11	64.80	36	37,968	0.09%
2018/05/25	26	60.55	21	60.28	60.50	5	36,847	0.01%
2018/05/24	5	59.24	6.6	59.07	59.30	-1.6	36,381	0.00%
2018/05/23	6	59.57	6	59.08	58.90	0	36,141	0.00%
2018/05/22	12	61.37	7	60.33	58.50	5	35,613	0.01%
2018/05/21	9	62.81	56	63.67	62.60	-47	34,997	-0.13%
2018/05/18	65	62.62	21	62.12	63.20	44	34,507	0.13%
2018/05/17	16	62.51	76	63.59	61.20	-60	33,760	-0.18%
2018/05/16	166	62.41	120.1	60.79	62.00	45.9	32,460	0.14%	大買/大賣/
2018/05/15	52	57.40	88	58.34	57.30	-36	31,009	-0.12%
2018/05/14	137	57.63	37	57.67	58.10	100	30,392	0.33%	大買/
2018/05/11	16	54.69	68	54.49	52.90	-52	29,133	-0.18%
2018/05/10	88	52.25	54	52.74	53.50	34	27,993	0.12%
2018/05/09	28	53.11	59.3	53.86	52.50	-31.3	27,547	-0.11%
2018/05/08	52	54.40	43	52.91	53.80	9	26,881	0.03%
2018/05/07	22	49.17	8	49.61	50.00	14	25,652	0.05%
2018/05/04	3	48.10	1	47.75	47.25	2	25,600	0.01%
2018/05/03	11	49.91	17	49.42	48.75	-6	25,913	-0.02%
2018/05/02	54	48.82	52	48.70	48.90	2	25,992	0.01%
2018/04/30	0	0.00	2	47.18	46.80	-2	26,032	-0.01%
2018/04/27	7	46.56	36	46.94	46.50	-29	27,327	-0.11%
2018/04/26	0	0.00	21	47.90	45.90	-21	28,276	-0.07%
2018/04/25	21	47.75	1	46.50	47.60	20	28,445	0.07%
2018/04/24	1	47.90	0	0.00	46.25	1	29,126	0.00%
2018/04/23	34	50.39	7	49.87	48.80	27	28,557	0.09%
2018/04/20	8	49.03	71	48.81	48.70	-63	28,578	-0.22%
2018/04/19	111	48.59	98	48.34	49.10	13	27,712	0.05%	大買/
2018/04/18	1	44.90	1	44.70	44.65	0	26,756	0.00%
2018/04/17	13	45.51	25	45.29	44.05	-12	26,930	-0.04%
2018/04/16	2	46.55	3	45.73	45.50	-1	27,170	0.00%
2018/04/13	9	46.62	3	47.20	45.65	6	27,575	0.02%
2018/04/12	3	45.33	7	44.78	44.90	-4	27,359	-0.01%
2018/04/11	13	45.12	4	45.71	45.05	9	28,225	0.03%
2018/04/10	4	44.83	5	44.73	44.60	-1	28,851	0.00%
2018/04/09	4	44.73	1	44.95	43.80	3	29,531	0.01%
2018/04/03	4	43.94	2	44.05	44.25	2	29,498	0.01%
2018/04/02	38	43.25	20	44.15	43.05	18	29,804	0.06%
2018/03/31	8	43.84	3	44.10	44.00	5	29,953	0.02%
2018/03/30	6	45.98	5	45.40	44.70	1	30,304	0.00%
2018/03/29	1	45.90	3	46.92	45.50	-2	30,876	-0.01%
2018/03/28	12	46.26	10	46.20	45.80	2	30,715	0.01%
2018/03/27	0	0.00	1	47.15	47.15	-1	30,879	0.00%
2018/03/26	1	45.45	3	45.58	45.75	-2	31,408	-0.01%
2018/03/23	23	45.80	1	45.00	45.00	22	31,596	0.07%
2018/03/22	12	47.65	12	47.93	47.05	0	31,550	0.00%
2018/03/21	1	47.15	6	47.23	47.00	-5	31,458	-0.02%
2018/03/20	4	47.20	16	46.88	47.25	-12	31,677	-0.04%
2018/03/19	26	48.95	10	48.80	47.65	16	31,851	0.05%
2018/03/16	14	48.40	16	48.43	47.20	-2	31,592	-0.01%
2018/03/14	6	47.25	2	48.30	46.90	4	31,960	0.01%
2018/03/13	5	48.25	3	48.20	48.55	2	32,804	0.01%
2018/03/12	10	47.91	75	48.02	47.75	-65	33,151	-0.20%
2018/03/09	55	47.07	11	46.73	47.50	44	33,111	0.13%
2018/03/08	0	0.00	0.1	43.20	43.20	-0.1	33,139	0.00%
2018/03/07	6	42.56	5	42.45	42.70	1	33,542	0.00%
2018/03/06	3	42.30	0	0.00	42.40	3	33,993	0.01%
2018/03/05	2	42.93	3.1	42.48	41.40	-1.1	34,392	0.00%
2018/02/27	4	46.05	18	45.68	45.30	-14	35,753	-0.04%
2018/02/26	10	45.70	10	45.75	45.50	0	36,140	0.00%
2018/02/23	1	44.80	4	45.06	44.50	-3	36,662	-0.01%
2018/02/21	17	44.89	10	45.30	45.00	7	39,623	0.02%
2018/02/12	1	43.10	0	0.00	43.00	1	39,949	0.00%
2018/02/08	1	44.65	0	0.00	43.50	1	40,591	0.00%
2018/02/07	0	0.00	4	45.13	45.10	-4	40,855	-0.01%
2018/02/06	24	44.25	11	44.36	42.50	13	41,706	0.03%
2018/02/05	3	45.35	0	0.00	47.20	3	43,336	0.01%
2018/02/02	13	47.19	11	47.26	47.20	2	44,680	0.00%
2018/02/01	5	48.00	13	48.22	48.00	-8	46,364	-0.02%
2018/01/31	18	47.07	1	48.00	48.00	17	47,867	0.04%
2018/01/30	20	49.19	0	0.00	48.60	20	48,603	0.04%
2018/01/29	3	49.55	3	49.93	49.85	0	48,644	0.00%
2018/01/26	2	49.55	10	49.29	49.00	-8	48,988	-0.02%
2018/01/25	7	50.61	13	51.34	49.50	-6	48,892	-0.01%
2018/01/24	22	52.35	24	52.77	52.30	-2	48,813	0.00%
2018/01/23	57	53.96	180	54.04	52.40	-123	49,067	-0.25%	大賣/鉅額交易
2018/01/22	143	53.45	3	52.53	53.60	140	48,434	0.29%	大買/鉅額交易
2018/01/19	4	48.30	47	48.51	48.75	-43	49,111	-0.09%
2018/01/18	82	48.34	59	48.16	47.90	23	49,222	0.05%
2018/01/17	0	0.00	2.1	47.19	46.90	-2.1	49,485	0.00%
2018/01/16	9	48.07	47	47.33	47.05	-38	50,360	-0.08%
2018/01/15	37	46.87	6	46.63	47.00	31	51,050	0.06%
2018/01/12	4	46.24	23	46.73	45.90	-19	51,888	-0.04%
2018/01/11	2	46.28	22	45.55	46.20	-20	52,157	-0.04%
2018/01/10	12	46.48	38	47.26	45.85	-26	52,303	-0.05%
2018/01/09	55	46.81	36	46.29	47.25	19	52,530	0.04%
2018/01/08	11	46.38	31	46.52	45.05	-20	52,941	-0.04%
2018/01/05	51	47.54	68	47.29	47.15	-17	53,817	-0.03%
2018/01/04	123	45.33	48	45.95	46.50	75	54,411	0.14%	大買/
2018/01/03	51	44.51	44	44.94	43.95	7	53,809	0.01%
2018/01/02	3	42.32	0	0.00	42.35	3	53,322	0.01%