合晶 (6182)-元富-宜蘭券商分點個股進出

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
39.95
漲跌
▲0.65
漲幅
+1.65%
成交量
4,082張
產業
上櫃半導體類股
1517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－元富-宜蘭券商分點個股進出

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

元富-宜蘭券商分點個股進出
元富-宜蘭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
2024/05/10	10	39.51	7	39.69	39.95	3	2,954	0.10%
2024/05/09	0	0.00	7	39.34	39.30	-7	2,923	-0.24%
2024/05/08	2	38.68	2	38.90	38.80	0	2,934	0.00%
2024/05/07	1.2	38.76	0	0.00	39.20	1.2	2,925	0.04%
2024/05/03	2	38.95	0	0.00	38.85	2	2,924	0.07%
2024/05/02	2	39.00	0	0.00	39.20	2	2,949	0.07%
2024/04/30	7	39.59	0	0.00	39.50	7	2,935	0.24%
2024/04/25	5	39.20	0	0.00	39.20	5	2,940	0.17%
2024/04/24	1	38.85	0	0.00	39.00	1	2,969	0.03%
2024/04/23	1	38.60	0	0.00	38.55	1	3,016	0.03%
2024/04/18	0	0.00	1	39.70	39.70	-1	2,977	-0.03%
2024/04/17	1	40.10	0	0.00	39.75	1	2,966	0.03%
2024/04/16	0	0.00	1	39.35	38.90	-1	2,945	-0.03%
2024/04/09	1	40.00	1	40.00	39.90	0	3,025	0.00%
2024/04/08	2	39.90	0	0.00	40.00	2	3,039	0.07%
2024/04/03	0	0.00	1	39.80	39.95	-1	3,069	-0.03%
2024/04/02	2	39.68	0	0.00	40.15	2	3,112	0.06%
2024/04/01	2	40.05	0	0.00	39.90	2	3,203	0.06%
2024/03/28	10	38.90	0	0.00	38.80	10	3,278	0.31%
2024/03/22	12.2	39.74	0	0.00	39.70	12.2	3,537	0.34%
2024/03/20	1	39.50	0	0.00	40.15	1	3,999	0.03%
2024/03/18	0	0.00	0	38.95	38.80	0	4,353	0.00%
2024/03/15	0	0.00	1	39.70	39.70	-1	4,579	-0.02%
2024/03/11	1	42.20	24	42.12	41.60	-23	4,453	-0.52%
2024/03/08	25	42.33	15	42.48	42.35	10	4,322	0.23%
2024/03/04	1	40.10	0	0.00	40.10	1	3,992	0.03%
2024/02/29	5	39.90	0	0.00	39.80	5	4,017	0.12%
2024/02/27	0	0.00	14	39.99	39.90	-14	4,006	-0.35%
2024/02/26	4	40.74	0	0.00	40.40	4	3,992	0.10%
2024/02/23	11	41.29	4	41.68	41.00	7	3,963	0.18%
2024/02/22	2	41.30	4	41.55	41.20	-2	3,963	-0.05%
2024/02/20	5	41.30	0	0.00	41.30	5	3,960	0.13%
2024/02/19	0	0.00	2	41.73	41.70	-2	3,969	-0.05%
2024/02/16	0	0.00	3	41.20	41.40	-3	3,966	-0.08%
2024/02/15	0	40.95	0	0.00	41.20	0	3,965	0.00%
2024/02/05	3	40.60	1	40.65	40.70	2	3,961	0.05%
2024/02/02	1	40.80	0	0.00	41.00	1	3,969	0.03%
2024/02/01	4	40.69	0	0.00	41.00	4	4,014	0.10%
2024/01/31	0	0.00	14	41.28	41.25	-14	4,029	-0.35%
2024/01/30	1	41.20	0	0.00	40.55	1	4,055	0.02%
2024/01/29	1	41.25	0	0.00	41.30	1	4,119	0.02%
2024/01/26	4	41.41	0	0.00	41.35	4	4,131	0.10%
2024/01/25	8	41.88	10	42.05	41.50	-2	4,137	-0.05%
2024/01/23	2	42.43	0	0.00	42.30	2	4,234	0.05%
2024/01/19	2	42.15	2	42.25	42.15	0	4,291	0.00%
2024/01/17	0	0.00	10	42.85	42.20	-10	4,333	-0.23%
2024/01/15	1	43.20	0	0.00	43.15	1	4,308	0.02%
2024/01/10	0	42.45	1	43.05	42.35	-1	4,351	-0.02%
2024/01/09	1	42.80	1	43.15	43.05	0	4,338	0.00%
2024/01/04	1	43.10	0	0.00	43.25	1	4,341	0.02%
2024/01/03	2	43.25	0	0.00	43.20	2	4,318	0.05%
2023/12/29	3	43.38	10	43.30	43.30	-7	4,298	-0.16%
2023/12/28	3	43.58	0	0.00	43.55	3	4,277	0.07%
2023/12/27	8	44.34	13	44.28	43.95	-5	4,250	-0.12%
2023/12/26	2	43.85	0	0.00	44.15	2	4,172	0.05%
2023/12/25	3	43.73	0	0.00	43.75	3	4,130	0.07%
2023/12/22	1	44.15	1	44.70	44.10	0	4,096	0.00%
2023/12/21	3	44.12	0	0.00	44.05	3	4,051	0.07%
2023/12/20	1	44.75	0	0.00	44.65	1	3,989	0.03%
2023/12/19	3	45.00	2	45.10	45.00	1	3,943	0.03%
2023/12/18	2	46.10	4	46.05	46.05	-2	3,839	-0.05%
2023/12/15	2	49.05	12	48.73	48.05	-10	3,768	-0.27%
2023/12/14	24	46.33	1	47.20	47.40	23	3,495	0.66%
2023/12/13	29	47.62	0	0.00	46.45	29	3,474	0.83%
2023/12/12	3	47.60	2	46.48	47.60	1	3,179	0.03%
2023/12/08	1	44.45	0	0.00	44.50	1	2,993	0.03%
2023/12/06	1	44.45	0	0.00	44.35	1	3,137	0.03%
2023/12/05	1	44.65	0	0.00	44.45	1	3,194	0.03%
2023/12/04	1	45.35	2	45.60	45.00	-1	3,281	-0.03%
2023/11/27	1	44.15	0	0.00	43.85	1	3,299	0.03%
2023/11/21	1	44.00	0	0.00	43.60	1	3,334	0.03%
2023/11/20	0	0.00	1	44.10	44.05	-1	3,340	-0.03%
2023/11/14	0.1	42.80	0	0.00	42.65	0.1	3,404	0.00%
2023/11/09	8	42.46	0	0.00	42.40	8	3,456	0.23%
2023/11/08	1.1	43.51	0	0.00	43.15	1.1	3,457	0.03%
2023/11/06	0	0.00	1	43.80	43.50	-1	3,448	-0.03%
2023/11/02	0	0.00	1	45.15	45.15	-1	3,480	-0.03%
2023/11/01	5	44.00	0	0.00	44.60	5	3,501	0.14%
2023/10/31	1	44.10	0	0.00	43.60	1	3,473	0.03%
2023/10/27	0	0.00	3	46.30	45.80	-3	3,464	-0.09%
2023/10/24	5	46.45	1	46.70	46.70	4	3,475	0.12%
2023/10/13	0	0.00	1	46.65	46.50	-1	3,861	-0.03%
2023/10/06	0	0.00	10	45.85	45.95	-10	4,134	-0.24%
2023/10/05	0	0.00	8	45.54	46.00	-8	4,280	-0.19%
2023/10/04	0	0.00	1	44.85	44.95	-1	4,411	-0.02%
2023/10/03	0	0.00	1	45.10	45.00	-1	4,457	-0.02%
2023/09/21	16	45.03	15	44.92	44.85	1	4,742	0.02%
2023/09/19	2	46.50	3	45.70	45.70	-1	4,900	-0.02%
2023/09/18	0	0.00	2	46.95	46.70	-2	4,853	-0.04%
2023/09/15	2	46.30	1	46.80	46.50	1	4,802	0.02%
2023/09/14	0	46.15	1	46.00	46.00	-1	4,750	-0.02%
2023/09/13	1	46.15	0	0.00	45.90	1	4,749	0.02%
2023/09/12	0	0.00	1	45.95	45.65	-1	4,776	-0.02%
2023/09/04	0	0.00	1	43.00	43.20	-1	4,859	-0.02%
2023/08/29	0	0.00	5	42.55	42.50	-5	4,909	-0.10%
2023/08/25	0	0.00	4	41.75	42.15	-4	4,910	-0.08%
2023/08/23	0	0.00	7	42.03	42.00	-7	4,928	-0.14%
2023/08/22	0	0.00	1	41.40	41.65	-1	4,921	-0.02%
2023/08/21	1	40.80	0	0.00	41.10	1	4,900	0.02%
2023/08/18	2	41.15	5	41.13	41.25	-3	4,893	-0.06%
2023/08/17	0	0.00	2	40.00	40.80	-2	4,877	-0.04%
2023/08/14	2	39.10	5	39.49	39.25	-3	4,827	-0.06%
2023/08/11	1	40.25	1	40.00	39.95	0	4,795	0.00%
2023/08/09	8	40.41	0	0.00	40.45	8	4,724	0.17%
2023/08/08	1	41.50	0	0.00	41.50	1	4,637	0.02%
2023/08/04	0	0.00	3	42.27	42.70	-3	4,583	-0.07%
2023/08/02	6	42.11	0	0.00	42.45	6	4,603	0.13%
2023/08/01	2	42.75	2	42.63	43.05	0	4,540	0.00%
2023/07/31	3	42.87	0	0.00	42.50	3	4,534	0.07%
2023/07/28	2	43.70	0	0.00	43.50	2	4,463	0.04%
2023/07/27	3	42.80	0	0.00	43.60	3	4,464	0.07%
2023/07/26	3	43.02	3	43.00	42.75	0	4,454	0.00%
2023/07/25	1	43.60	3	43.60	43.55	-2	4,430	-0.05%
2023/07/24	1	43.55	7	43.31	43.05	-6	4,423	-0.14%
2023/07/21	1	44.35	1	44.55	44.40	0	4,421	0.00%
2023/07/20	3	45.80	2	45.88	45.60	1	4,426	0.02%
2023/07/19	3.1	46.56	0	0.00	45.60	3.1	4,456	0.07%
2023/07/18	2	48.43	6	48.46	48.60	-4	4,399	-0.09%
2023/07/17	6	48.61	1	48.70	48.90	5	4,293	0.12%
2023/07/14	2	47.80	1	48.20	48.45	1	4,239	0.02%
2023/07/13	4	47.49	0	0.00	47.35	4	4,166	0.10%
2023/07/12	3	48.45	1	48.05	48.10	2	4,123	0.05%
2023/07/11	5	47.80	1.5	47.70	47.80	3.5	4,014	0.09%
2023/07/10	1	47.25	4	47.18	47.30	-3	3,981	-0.08%
2023/07/07	4.3	46.49	1	46.55	46.70	3.3	3,963	0.08%
2023/07/06	5	47.69	13	47.78	47.75	-8	3,922	-0.20%
2023/07/05	2	47.08	1	47.10	47.35	1	3,870	0.03%
2023/07/04	1	46.80	0	0.00	46.75	1	3,838	0.03%
2023/06/30	0	0.00	1	47.20	47.30	-1	3,822	-0.03%
2023/06/29	0.4	46.80	0	0.00	46.95	0.4	3,842	0.01%
2023/06/28	12	47.13	8	47.19	47.20	4	3,834	0.10%
2023/06/27	4	46.43	2	46.80	46.60	2	3,836	0.05%
2023/06/26	0	0.00	4	46.25	46.15	-4	3,751	-0.11%
2023/06/20	2	46.38	0	0.00	45.95	2	3,980	0.05%
2023/06/16	0.1	46.40	1	46.45	46.65	-0.9	4,269	-0.02%
2023/06/15	5	46.26	1	46.40	46.40	4	4,270	0.09%
2023/06/14	5	46.34	5	46.18	46.30	0	4,244	0.00%
2023/06/13	1	44.45	1	44.20	44.50	0	4,099	0.00%
2023/06/09	0.1	44.20	0	0.00	43.90	0.1	4,224	0.00%
2023/06/08	2	44.35	0	0.00	44.05	2	4,254	0.05%
2023/06/05	0	0.00	1	45.60	45.40	-1	4,430	-0.02%
2023/06/02	3	44.80	0	0.00	44.75	3	4,433	0.07%
2023/06/01	0.4	44.80	2	44.75	44.65	-1.6	4,454	-0.04%
2023/05/31	1	44.75	6	44.85	44.95	-5	4,466	-0.11%
2023/05/29	0	0.00	6	44.82	44.80	-6	4,461	-0.13%
2023/05/26	0	0.00	5	44.35	44.05	-5	4,455	-0.11%
2023/05/24	0	0.00	3	43.95	44.00	-3	4,492	-0.07%
2023/05/23	2	44.15	0	0.00	44.10	2	4,510	0.04%
2023/05/22	1	43.75	0	0.00	43.70	1	4,504	0.02%
2023/05/15	0	0.00	4	42.05	42.25	-4	4,660	-0.09%
2023/05/11	1	42.05	0	0.00	42.05	1	4,834	0.02%
2023/05/10	1	42.50	0	0.00	42.60	1	4,903	0.02%
2023/05/08	5.1	43.90	0	0.00	43.80	5.1	4,988	0.10%
2023/05/05	0	0.00	1	44.30	43.95	-1	5,039	-0.02%
2023/05/04	0	0.00	2	44.00	43.95	-2	5,109	-0.04%
2023/05/02	0	0.00	2	43.85	44.00	-2	5,268	-0.04%
2023/04/27	2	43.15	1	42.90	43.20	1	5,360	0.02%
2023/04/26	2	42.23	0	0.00	42.50	2	5,334	0.04%
2023/04/25	2	43.55	0	0.00	42.55	2	5,320	0.04%
2023/04/24	1	43.75	0	0.00	43.55	1	5,314	0.02%
2023/04/20	1	45.35	3.8	45.38	45.15	-2.8	5,273	-0.05%
2023/04/19	0	0.00	1.1	45.65	45.25	-1.1	5,337	-0.02%
2023/04/17	3.4	46.26	0	0.00	46.15	3.4	5,238	0.06%
2023/04/14	0	0.00	1	46.65	46.70	-1	5,182	-0.02%
2023/04/13	0	0.00	10	46.90	46.85	-10	5,147	-0.19%
2023/04/12	0	0.00	1	47.90	48.35	-1	5,035	-0.02%
2023/04/11	0	0.00	1	48.80	48.30	-1	4,993	-0.02%
2023/04/10	1	48.50	6	48.54	48.65	-5	4,980	-0.10%
2023/04/07	4	47.90	0	0.00	47.90	4	4,918	0.08%
2023/04/06	1	47.65	1	47.55	47.60	0	4,906	0.00%
2023/03/31	1	49.10	0	0.00	48.50	1	4,867	0.02%
2023/03/29	1	48.10	0	0.00	48.00	1	4,819	0.02%
2023/03/28	0.1	48.25	10	48.93	48.10	-10	4,807	-0.21%
2023/03/27	0	0.00	3.1	48.93	48.90	-3.1	4,706	-0.07%
2023/03/24	5.1	49.55	10.1	49.33	49.35	-5.1	4,633	-0.11%
2023/03/23	2	49.20	6	49.23	49.55	-4	4,531	-0.09%
2023/03/22	3.2	48.60	4	48.56	48.90	-0.9	4,355	-0.02%
2023/03/21	10	48.01	22	47.92	47.70	-12	4,191	-0.29%
2023/03/20	1	47.25	0	0.00	47.20	1	4,007	0.02%
2023/03/17	2	46.65	2	46.95	46.20	0	3,945	0.00%
2023/03/16	6	46.40	20	46.45	46.45	-14	3,860	-0.36%
2023/03/15	3	46.52	10	46.20	45.95	-7	3,782	-0.19%
2023/03/14	1	44.00	0	0.00	44.90	1	3,738	0.03%
2023/03/13	1	44.70	0	0.00	44.75	1	3,733	0.03%
2023/03/10	8	46.73	2	46.10	45.40	6	3,731	0.16%
2023/03/09	7	47.04	0	0.00	46.20	7	3,782	0.19%
2023/03/07	0	0.00	13	46.32	46.10	-13	3,742	-0.35%
2023/03/06	1	45.85	6.2	46.03	46.05	-5.2	3,738	-0.14%
2023/03/03	0.1	44.80	0	0.00	45.00	0.1	3,738	0.00%
2023/03/02	2	45.25	0	0.00	44.75	2	3,832	0.05%
2023/03/01	0.1	45.00	1	44.35	45.10	-1	3,897	-0.02%
2023/02/24	12.1	44.84	0	0.00	44.90	12.1	3,889	0.31%
2023/02/23	2	45.33	0	0.00	45.35	2	3,899	0.05%
2023/02/22	1	44.85	1	44.80	45.15	0	3,948	0.00%
2023/02/21	0	0.00	1	45.90	45.85	-1	3,949	-0.03%
2023/02/20	1	46.40	3	46.28	46.35	-2	4,028	-0.05%
2023/02/17	1	46.15	0	0.00	46.25	1	4,126	0.02%
2023/02/16	6	45.94	1	46.45	46.45	5	4,165	0.12%
2023/02/15	1	44.70	0	0.00	45.05	1	4,284	0.02%
2023/02/10	1	46.10	0.1	46.00	45.70	0.9	4,528	0.02%
2023/02/09	0	0.00	14	46.69	46.65	-14	4,594	-0.30%
2023/02/08	1	46.55	0	0.00	46.15	1	4,578	0.02%
2023/02/07	0	0.00	2.2	45.54	46.20	-2.2	4,562	-0.05%
2023/02/06	3.2	44.73	0	0.00	44.70	3.2	4,616	0.07%
2023/02/03	32	45.73	2	45.73	45.55	30	4,610	0.65%
2023/02/02	3	46.17	0	0.00	46.10	3	4,610	0.07%
2023/02/01	1	45.40	5	45.49	45.50	-4	4,585	-0.09%
2023/01/31	2	44.85	3	44.88	44.85	-1	4,618	-0.02%
2023/01/30	1	43.50	4	42.98	44.50	-3	4,570	-0.07%
2023/01/17	2	42.23	0	0.00	42.10	2	4,472	0.04%
2023/01/12	2	42.50	2	42.88	42.55	0	4,600	0.00%
2023/01/10	1	43.75	0	0.00	43.90	1	4,666	0.02%
2023/01/05	1	42.45	0	0.00	41.65	1	4,758	0.02%
2022/12/28	1	41.55	0	0.00	40.75	1	5,203	0.02%
2022/12/21	1	42.00	0	0.00	41.65	1	5,752	0.02%
2022/12/20	1	42.00	0	0.00	41.85	1	6,069	0.02%
2022/12/16	2	43.65	0	0.00	43.65	2	6,368	0.03%
2022/12/09	3	45.28	0	0.00	44.25	3	6,550	0.05%
2022/12/08	1	44.85	1	44.90	44.85	0	6,563	0.00%
2022/12/07	0.4	45.25	0	0.00	44.75	0.4	6,595	0.01%
2022/12/06	2.4	46.71	0	0.00	46.00	2.4	6,609	0.04%
2022/12/05	0	0.00	4	47.65	47.70	-4	6,613	-0.06%
2022/12/02	3.1	47.57	0	0.00	47.60	3.1	6,622	0.05%
2022/12/01	6.4	47.88	5	47.35	47.70	1.4	6,644	0.02%
2022/11/28	1	45.55	0	0.00	45.55	1	6,740	0.01%
2022/11/25	0	0.00	3	46.37	45.90	-3	6,802	-0.04%
2022/11/24	10	46.40	14	46.36	46.50	-4	6,820	-0.06%
2022/11/23	10	46.09	5	45.29	45.20	5	6,795	0.07%
2022/11/22	3	45.50	1	45.60	45.65	2	6,842	0.03%
2022/11/17	2	45.65	1	45.80	46.20	1	7,423	0.01%
2022/11/16	0	0.00	12	46.00	46.10	-12	7,464	-0.16%
2022/11/15	2	45.85	0	0.00	46.00	2	7,430	0.03%
2022/11/11	5	45.35	10	45.24	44.75	-5	7,530	-0.07%
2022/11/10	6	43.51	2	43.65	43.80	4	7,430	0.05%
2022/11/09	0	0.00	3	42.85	43.00	-3	7,527	-0.04%
2022/11/08	0	0.00	3	42.60	42.25	-3	7,570	-0.04%
2022/11/07	2	42.00	2	42.25	42.35	0	7,805	0.00%
2022/11/04	0	0.00	3	41.70	42.20	-3	8,032	-0.04%
2022/11/03	0	0.00	1	41.50	41.40	-1	8,027	-0.01%
2022/11/02	5	40.80	1	41.00	41.00	4	8,098	0.05%
2022/10/27	0	0.00	10	39.73	39.95	-10	8,121	-0.12%
2022/10/26	0	0.00	2	38.00	37.60	-2	8,063	-0.02%
2022/10/24	1	40.25	1	39.80	38.95	0	8,111	0.00%
2022/10/19	1	39.30	4	39.48	39.00	-3	8,105	-0.04%
2022/10/18	1	39.80	0	0.00	39.55	1	8,090	0.01%
2022/10/13	7	38.19	0	0.00	36.40	7	8,282	0.08%
2022/10/12	0	0.00	2	39.00	38.70	-2	8,242	-0.02%
2022/10/11	2	38.43	0	0.00	38.40	2	8,291	0.02%
2022/10/07	13	40.52	2	40.45	40.60	11	8,336	0.13%
2022/10/06	0	0.00	12	41.23	41.10	-12	8,352	-0.14%
2022/10/05	2	41.10	3	41.45	40.80	-1	8,345	-0.01%
2022/10/04	0	0.00	10	39.95	39.90	-10	8,311	-0.12%
2022/10/03	1	38.95	1	38.50	38.60	0	8,391	0.00%
2022/09/30	1	37.75	0	0.00	39.45	1	8,407	0.01%
2022/09/28	15	38.72	0	0.00	37.90	15	8,439	0.18%
2022/09/27	3	38.95	0	0.00	40.30	3	8,331	0.04%
2022/09/26	16	40.84	6	42.93	40.15	10	8,083	0.12%
2022/09/23	8	44.76	0	0.00	44.60	8	7,976	0.10%
2022/09/16	1	47.55	0	0.00	47.25	1	8,045	0.01%
2022/09/15	2	48.25	1	48.30	48.25	1	8,114	0.01%
2022/09/14	0	0.00	3	48.65	48.80	-3	8,186	-0.04%
2022/09/13	2	49.08	1	48.85	48.90	1	8,228	0.01%
2022/09/12	6	49.18	1.1	49.34	49.30	5	8,309	0.06%
2022/09/08	1	47.50	0	0.00	48.00	1	8,404	0.01%
2022/09/07	1	46.75	0	0.00	46.50	1	8,480	0.01%
2022/09/06	2	48.53	0	0.00	47.30	2	8,494	0.02%
2022/09/05	8.1	49.49	22	49.55	48.50	-14	8,483	-0.16%
2022/09/02	0	0.00	19	51.32	51.00	-19	8,479	-0.22%
2022/09/01	13	50.99	0	0.00	51.10	13	8,484	0.15%
2022/08/31	1	51.80	0	0.00	52.20	1	8,464	0.01%
2022/08/30	0	0.00	4	51.85	52.00	-4	8,477	-0.05%
2022/08/29	2	50.65	10	50.67	50.70	-8	8,441	-0.09%
2022/08/26	26	53.61	3	53.03	52.70	23	8,393	0.27%
2022/08/25	8	52.53	7	52.71	53.60	1	8,176	0.01%
2022/08/24	3	50.50	0	0.00	50.30	3	7,970	0.04%
2022/08/23	1	49.90	3	50.13	50.70	-2	8,204	-0.02%
2022/08/22	0	0.00	2	51.00	50.80	-2	8,484	-0.02%
2022/08/19	5	51.90	0	0.00	51.60	5	8,626	0.06%
2022/08/17	0	0.00	1	50.70	50.90	-1	8,984	-0.01%
2022/08/16	2	51.10	2	51.20	51.00	0	9,064	0.00%
2022/08/15	4	49.91	25	50.16	50.20	-21	8,954	-0.23%
2022/08/12	8	50.21	10	50.42	50.30	-2	8,964	-0.02%
2022/08/11	28	48.78	19	49.45	49.60	9	8,792	0.10%
2022/08/10	4	47.05	5	47.56	47.60	-1	8,698	-0.01%
2022/08/09	5	46.97	0	0.00	47.10	5	8,845	0.06%
2022/08/08	0	0.00	1	45.85	45.95	-1	9,344	-0.01%
2022/08/05	2	46.13	2	45.80	46.50	0	9,800	0.00%
2022/08/04	1	44.80	2	44.80	45.30	-1	9,801	-0.01%
2022/08/03	3	45.30	13	45.54	45.10	-10	9,954	-0.10%
2022/08/02	1	45.50	0	0.00	45.45	1	10,187	0.01%
2022/08/01	2	47.20	0	0.00	47.15	2	10,426	0.02%
2022/07/29	1	47.80	1	48.10	47.75	0	10,543	0.00%
2022/07/28	0	0.00	2	47.60	47.00	-2	10,780	-0.02%
2022/07/27	3	45.98	1	46.95	47.15	2	10,957	0.02%
2022/07/26	41	46.88	56	46.00	45.90	-15	10,981	-0.14%
2022/07/25	15	47.30	15	47.60	47.55	0	11,009	0.00%
2022/07/22	34	48.86	15	48.15	48.10	19	11,136	0.17%
2022/07/20	0	0.00	2	47.73	47.25	-2	11,225	-0.02%
2022/07/19	4	46.18	3	46.50	46.55	1	11,345	0.01%
2022/07/18	3	48.05	5	48.09	48.20	-2	11,402	-0.02%
2022/07/15	1	47.35	2	47.35	47.55	-1	11,364	-0.01%
2022/07/14	3	45.93	0	0.00	46.15	3	11,335	0.03%
2022/07/13	11	45.34	0	0.00	44.80	11	11,443	0.10%
2022/07/12	2	45.38	1	44.80	44.00	1	11,600	0.01%
2022/07/11	3	46.97	4	47.48	47.30	-1	11,749	-0.01%
2022/07/08	0	0.00	4	46.33	46.40	-4	11,789	-0.03%
2022/07/01	0	0.00	4	46.36	45.05	-4	12,365	-0.03%
2022/06/30	2	48.13	0	0.00	48.05	2	12,273	0.02%
2022/06/29	1	50.40	2	50.30	50.50	-1	12,324	-0.01%
2022/06/28	13	51.04	0	0.00	51.00	13	12,440	0.10%
2022/06/27	11	52.37	2	51.90	52.40	9	12,592	0.07%
2022/06/24	0	0.00	2	50.70	50.50	-2	12,776	-0.02%
2022/06/23	2	49.50	2	49.45	49.95	0	13,229	0.00%
2022/06/22	25	51.58	25	50.32	50.20	0	14,000	0.00%
2022/06/21	0.1	50.70	10	50.60	52.40	-9.9	14,530	-0.07%
2022/06/20	0	0.00	1	52.50	50.20	-1	14,839	-0.01%
2022/06/17	6	52.55	2	53.00	52.60	4	14,885	0.03%
2022/06/16	1	57.20	1	56.70	54.60	0	14,888	0.00%
2022/06/15	2	57.60	0	0.00	57.00	2	14,993	0.01%
2022/06/14	2	56.80	1	57.00	58.40	1	15,309	0.01%
2022/06/13	2	57.85	0	0.00	57.70	2	15,378	0.01%
2022/06/10	2	60.60	5	60.50	60.50	-3	15,371	-0.02%
2022/06/09	10	61.36	0	0.00	61.00	10	15,626	0.06%
2022/06/08	4	61.60	19	61.56	60.80	-15	15,664	-0.10%
2022/06/07	19	60.91	5	61.04	61.30	14	15,905	0.09%
2022/06/06	1	61.70	4	61.10	61.00	-3	16,035	-0.02%
2022/06/02	0	0.00	1	62.10	61.60	-1	16,288	-0.01%
2022/06/01	2	61.70	14	61.57	61.60	-12	16,483	-0.07%
2022/05/31	20	62.57	12	62.83	62.30	8	16,488	0.05%
2022/05/30	3	62.40	11	62.15	62.00	-8	16,441	-0.05%
2022/05/27	8	61.15	5	61.12	60.70	3	16,268	0.02%
2022/05/26	16	60.38	12	60.08	60.00	4	16,175	0.02%
2022/05/25	2	58.90	16	59.56	59.80	-14	15,883	-0.09%
2022/05/24	2	59.60	0	0.00	57.50	2	15,892	0.01%
2022/05/23	2	59.50	1	59.40	59.40	1	15,785	0.01%
2022/05/20	49	59.31	48	58.84	59.60	1	15,830	0.01%
2022/05/19	1	58.70	1	57.70	59.60	0	15,801	0.00%
2022/05/18	8	59.25	2	59.30	59.30	6	15,781	0.04%
2022/05/17	4	58.75	8	59.16	60.10	-4	15,738	-0.03%
2022/05/16	7	59.40	1	60.30	58.60	6	15,715	0.04%
2022/05/13	3	59.67	6	58.73	59.70	-3	15,340	-0.02%
2022/05/12	2	55.95	0	0.00	55.50	2	15,166	0.01%
2022/05/11	3	57.43	3	57.03	56.90	0	15,825	0.00%
2022/05/10	7	55.83	7	55.89	58.00	0	16,239	0.00%
2022/05/09	3	56.73	4	57.18	56.60	-1	16,322	-0.01%
2022/05/06	5	55.34	4	55.30	55.50	1	16,342	0.01%
2022/05/05	1	57.40	14	56.84	57.80	-13	16,717	-0.08%
2022/05/04	15	55.74	0	0.00	55.60	15	16,714	0.09%
2022/05/03	1	55.50	1	54.40	55.50	0	16,822	0.00%
2022/04/29	2	55.25	3	54.80	54.30	-1	17,101	-0.01%
2022/04/28	0	0.00	5	54.40	54.70	-5	17,318	-0.03%
2022/04/27	3	51.50	2	53.15	53.80	1	17,354	0.01%
2022/04/26	0	0.00	1	55.10	54.70	-1	17,287	-0.01%
2022/04/25	8	55.14	8	54.83	54.20	0	17,357	0.00%
2022/04/22	14.2	58.17	0	0.00	57.90	14.2	17,523	0.08%
2022/04/21	1.1	60.10	6	60.10	59.90	-5	17,766	-0.03%
2022/04/20	3	59.17	1	59.20	58.90	2	18,011	0.01%
2022/04/19	10	60.05	20	59.94	59.30	-10	18,412	-0.05%
2022/04/18	22	59.27	1	59.50	59.00	21	18,403	0.11%
2022/04/15	0	0.00	2	60.00	58.40	-2	18,432	-0.01%
2022/04/14	8	61.03	0	0.00	60.80	8	18,655	0.04%
2022/04/13	1.1	62.02	2	62.25	62.40	-1	18,634	-0.01%
2022/04/12	6.1	61.48	33	62.29	60.90	-27	18,821	-0.14%
2022/04/11	5	63.76	7	63.70	62.60	-2	18,728	-0.01%
2022/04/08	1	67.70	1	68.20	68.00	0	18,893	0.00%
2022/04/07	16	69.28	12	68.67	68.00	4	18,970	0.02%
2022/04/06	14	68.25	1	69.20	69.40	13	19,232	0.07%
2022/04/01	4	67.73	1	69.00	69.00	3	19,662	0.02%
2022/03/31	11	69.18	3	69.00	68.90	8	19,841	0.04%
2022/03/30	13	70.00	6	70.45	69.80	7	19,946	0.04%
2022/03/29	17	70.22	14	70.34	70.00	3	20,416	0.01%
2022/03/28	29	68.72	2	69.85	70.50	27	20,327	0.13%
2022/03/25	27	72.97	8	72.19	71.10	19	20,092	0.09%
2022/03/24	24	76.80	23	75.78	76.30	1	19,374	0.01%
2022/03/23	11	78.51	20	78.57	79.00	-9	19,064	-0.05%
2022/03/22	0	0.00	5	76.82	77.20	-5	19,631	-0.03%
2022/03/21	4	75.85	1	76.70	75.80	3	19,753	0.02%
2022/03/18	23	74.98	10	75.10	75.30	13	20,122	0.06%
2022/03/17	13	74.59	34	74.06	74.90	-21	20,327	-0.10%
2022/03/16	3	71.13	9	70.56	70.40	-6	20,662	-0.03%
2022/03/15	30	71.18	28	70.31	70.20	2	21,408	0.01%
2022/03/14	48	73.11	44	72.87	72.50	4	23,269	0.02%
2022/03/11	1	71.30	6	70.90	71.40	-5	23,531	-0.02%
2022/03/10	18	72.56	12	72.49	71.70	6	24,096	0.02%
2022/03/09	1	69.60	3	69.07	68.60	-2	24,579	-0.01%
2022/03/08	4	71.00	8	69.10	68.10	-4	25,744	-0.02%
2022/03/07	9	72.54	0	0.00	72.00	9	27,870	0.03%
2022/03/04	2	77.70	2	77.55	76.50	0	30,560	0.00%
2022/03/03	11	77.48	5	77.54	77.40	6	32,162	0.02%
2022/03/02	15	75.44	10	76.20	76.30	5	33,425	0.01%
2022/03/01	0	75.00	10	74.90	75.20	-10	35,505	-0.03%
2022/02/25	30	72.18	0	0.00	72.40	30	37,159	0.08%
2022/02/24	0	0.00	1	71.70	71.50	-1	37,706	0.00%
2022/02/23	2	75.30	3	75.33	75.80	-1	38,556	0.00%
2022/02/22	3	75.37	15	74.55	74.90	-12	38,753	-0.03%
2022/02/21	7	77.74	2	77.30	77.30	5	38,827	0.01%
2022/02/18	12	77.43	4	77.25	78.30	8	39,120	0.02%
2022/02/17	2	77.30	25.1	76.90	77.00	-23.1	39,815	-0.06%
2022/02/16	3	78.60	1	79.00	78.10	2	39,830	0.01%
2022/02/15	1	79.00	1	79.40	77.80	0	40,095	0.00%
2022/02/14	1	79.00	4	78.75	77.80	-3	40,215	-0.01%
2022/02/11	11	79.39	25	79.80	79.70	-14	40,771	-0.03%
2022/02/10	4	76.75	18	76.42	78.10	-14	40,750	-0.03%
2022/02/09	25	74.66	16	74.86	74.70	9	40,664	0.02%
2022/02/08	10	72.66	4	73.23	73.00	6	41,039	0.01%
2022/02/07	21	73.11	7	73.30	73.40	14	40,868	0.03%
2022/01/26	24	74.58	6	76.23	76.80	18	40,695	0.04%
2022/01/25	1	75.90	5	75.86	75.40	-4	41,051	-0.01%
2022/01/24	10	74.70	6	75.22	75.30	4	41,508	0.01%
2022/01/21	8	74.80	2	73.80	73.10	6	41,929	0.01%
2022/01/20	6	76.32	3	76.60	77.60	3	41,885	0.01%
2022/01/19	4	77.28	3	77.23	77.10	1	41,826	0.00%
2022/01/18	5	79.46	6	79.10	78.60	-1	41,937	0.00%
2022/01/17	7	79.66	4	79.00	79.30	3	41,950	0.01%
2022/01/14	9	77.21	18	77.01	78.10	-9	42,033	-0.02%
2022/01/13	8	79.81	3	79.73	79.60	5	42,427	0.01%
2022/01/12	31	79.50	11	79.99	78.20	20	42,420	0.05%
2022/01/11	1	78.50	2	79.05	78.30	-1	42,167	0.00%
2022/01/10	7	78.84	5	79.96	80.00	2	42,243	0.00%
2022/01/07	7	79.00	8	78.48	78.50	-1	42,337	0.00%
2022/01/06	3	82.17	1	82.00	82.90	2	41,989	0.00%
2022/01/05	7	83.47	1	82.70	82.50	6	42,144	0.01%
2022/01/04	3	84.83	11	85.45	85.50	-8	42,220	-0.02%
2022/01/03	11	85.74	11	86.70	84.80	0	42,114	0.00%
2021/12/30	0	0.00	6	85.33	85.50	-6	42,011	-0.01%
2021/12/29	9	85.61	9	85.49	85.00	0	42,044	0.00%
2021/12/28	13	85.00	27	85.31	84.20	-14	41,934	-0.03%
2021/12/27	19	84.51	32	84.08	84.70	-13	41,756	-0.03%
2021/12/24	2	83.80	3	83.23	82.50	-1	41,692	0.00%
2021/12/23	14	84.17	34	84.46	83.20	-20	41,679	-0.05%
2021/12/22	47	81.30	1	81.00	81.00	46	41,410	0.11%
2021/12/21	9	81.10	2	80.95	81.20	7	41,428	0.02%
2021/12/20	4	82.70	4	82.58	82.20	0	41,361	0.00%
2021/12/17	12	82.88	5	82.84	82.40	7	41,536	0.02%
2021/12/16	63	84.72	59	85.33	84.50	4	41,773	0.01%
2021/12/15	22	81.65	70	81.78	81.80	-48	41,044	-0.12%
2021/12/14	74	81.21	22	81.22	81.60	52	41,013	0.13%
2021/12/13	12	83.44	37	83.57	82.80	-25	40,747	-0.06%
2021/12/10	31	84.67	29.1	85.49	84.90	1.9	40,474	0.00%
2021/12/09	65	86.59	23	85.52	84.60	42	39,901	0.11%
2021/12/08	38	87.90	141	86.71	88.40	-103	39,235	-0.26%	大賣/鉅額交易
2021/12/07	112	84.26	15	83.95	84.30	97	37,600	0.26%	大買/
2021/12/06	22	83.73	12	83.54	83.30	10	37,365	0.03%
2021/12/03	10	86.01	4.1	85.87	86.50	5.9	37,287	0.02%
2021/12/02	43	86.56	37	86.53	85.40	6	37,252	0.02%
2021/12/01	117	84.88	107	86.40	86.70	10	36,316	0.03%	大買/大賣/
2021/11/30	155.2	85.87	209	85.72	81.80	-53.8	34,565	-0.16%	大買/大賣/
2021/11/29	30	79.61	33.1	82.27	84.90	-3.1	32,731	-0.01%
2021/11/26	6.1	78.10	19	77.30	77.20	-12.9	31,324	-0.04%
2021/11/25	44	76.77	41	77.53	79.70	3	30,253	0.01%
2021/11/24	114	76.31	38	76.08	76.40	76	28,302	0.27%	大買/
2021/11/23	22	69.92	7	70.11	69.50	15	27,223	0.06%
2021/11/22	11	70.37	19.3	69.96	71.20	-8.3	27,501	-0.03%
2021/11/19	7	67.80	4	67.98	67.30	3	27,702	0.01%
2021/11/18	1	68.30	3	68.63	67.70	-2	27,758	-0.01%
2021/11/17	2	68.35	15	68.67	68.90	-13	27,904	-0.05%
2021/11/16	13	69.35	21	69.77	68.20	-8	27,849	-0.03%
2021/11/15	13	68.06	8.1	67.80	67.40	4.9	27,355	0.02%
2021/11/12	57	67.89	55	66.76	66.80	2	27,411	0.01%
2021/11/11	20	68.84	10	68.58	68.60	10	27,191	0.04%
2021/11/10	16	69.62	25	70.24	69.60	-9	27,049	-0.03%
2021/11/09	123	68.85	136.1	69.14	68.30	-13.1	26,377	-0.05%	大買/大賣/
2021/11/08	27	67.23	59	68.48	66.60	-32	25,834	-0.12%
2021/11/05	27	66.57	20	66.77	66.30	7	25,599	0.03%
2021/11/04	4	64.55	1	64.50	64.70	3	25,211	0.01%
2021/11/03	10	64.06	11	64.13	64.10	-1	25,388	0.00%
2021/11/02	16	66.14	7	66.90	65.50	9	25,396	0.04%
2021/11/01	5	67.66	5	67.82	68.00	0	25,138	0.00%
2021/10/29	10	64.44	33.5	63.95	64.20	-23.5	24,825	-0.09%
2021/10/28	28	62.70	32	62.54	61.60	-4	24,286	-0.02%
2021/10/27	42	61.75	26	61.99	62.10	16	24,335	0.07%
2021/10/26	8	61.66	36	61.90	61.20	-28	24,811	-0.11%
2021/10/25	57	61.07	23	61.59	61.60	34	25,087	0.14%
2021/10/22	43.5	61.83	30	62.07	62.00	13.5	25,756	0.05%
2021/10/21	11	60.87	41	60.69	60.50	-30	26,940	-0.11%
2021/10/20	64	58.50	37	58.91	58.30	27	27,151	0.10%
2021/10/19	7	57.07	1	57.40	57.10	6	27,572	0.02%
2021/10/18	2	57.00	0	0.00	56.80	2	28,329	0.01%
2021/10/15	1	57.20	4	57.50	58.80	-3	28,865	-0.01%
2021/10/14	0	0.00	2	55.30	55.10	-2	29,007	-0.01%
2021/10/13	4	55.45	2	56.20	54.90	2	29,386	0.01%
2021/10/12	15	59.24	9	57.70	57.70	6	29,393	0.02%
2021/10/08	6	60.58	5	61.30	61.30	1	29,452	0.00%
2021/10/07	0	0.00	6	61.80	62.10	-6	29,875	-0.02%
2021/10/06	7	58.81	0	0.00	58.50	7	31,380	0.02%
2021/10/05	7	57.47	0	0.00	60.40	7	32,249	0.02%
2021/10/04	2	61.55	5	59.66	58.20	-3	32,428	-0.01%
2021/10/01	4	60.65	11	60.80	60.50	-7	33,205	-0.02%
2021/09/30	6	63.27	2	63.65	63.60	4	34,625	0.01%
2021/09/29	5	64.08	1	64.10	63.20	4	34,630	0.01%
2021/09/28	9	67.49	1	67.10	67.10	8	34,636	0.02%
2021/09/27	4	68.95	9	68.84	68.10	-5	34,805	-0.01%
2021/09/24	25	70.00	11	69.78	69.00	14	35,209	0.04%
2021/09/23	24	69.84	27	70.60	69.60	-3	35,387	-0.01%
2021/09/22	3	68.27	3	69.17	69.30	0	35,842	0.00%
2021/09/17	12	68.03	9	68.78	69.40	3	36,073	0.01%
2021/09/16	13	68.71	16	69.07	69.00	-3	36,748	-0.01%
2021/09/15	1	66.80	1	67.60	67.10	0	37,667	0.00%
2021/09/14	7	68.46	3	68.63	68.10	4	39,322	0.01%
2021/09/13	7	68.70	35.6	68.96	68.30	-28.6	40,604	-0.07%
2021/09/10	27	68.37	11	68.87	69.30	16	41,229	0.04%
2021/09/09	6	66.80	4	66.38	67.00	2	43,160	0.00%
2021/09/08	26	65.92	13	64.65	65.00	13	43,523	0.03%
2021/09/07	17	68.64	4	68.33	68.60	13	43,238	0.03%
2021/09/06	3	70.97	5	71.04	70.60	-2	42,950	0.00%
2021/09/03	4	69.55	13	71.49	72.00	-9	42,853	-0.02%
2021/09/02	15	71.54	16	72.18	68.80	-1	43,072	0.00%
2021/09/01	1	69.80	2	69.80	70.70	-1	42,978	0.00%
2021/08/31	3	69.90	2.3	70.17	70.40	0.7	43,744	0.00%
2021/08/30	0	0.00	2	70.10	69.60	-2	43,580	0.00%
2021/08/27	69	69.38	65	68.79	68.70	4	43,718	0.01%
2021/08/26	71	69.79	71	69.14	70.20	0	43,464	0.00%
2021/08/25	6	68.73	11	68.52	68.70	-5	42,798	-0.01%
2021/08/24	10	65.73	8	65.15	64.60	2	41,825	0.00%
2021/08/23	6	63.95	7	64.74	64.90	-1	41,991	0.00%
2021/08/20	4	61.70	9	62.67	62.00	-5	42,002	-0.01%
2021/08/19	9	60.80	6.1	61.37	60.00	3	42,029	0.01%
2021/08/18	2	57.40	10	58.71	60.30	-8	42,809	-0.02%
2021/08/17	2	58.00	0	0.00	56.00	2	42,930	0.00%
2021/08/16	31	59.74	32	59.43	59.20	-1	42,830	0.00%
2021/08/13	3.1	60.01	1	63.10	59.80	2.1	42,736	0.00%
2021/08/12	11	62.45	11	62.98	63.00	0	42,761	0.00%
2021/08/11	5	61.72	11	62.08	63.00	-6	42,854	-0.01%
2021/08/10	2.1	64.27	1	63.80	62.70	1.1	42,903	0.00%
2021/08/09	1.1	65.93	5	66.12	65.50	-3.9	43,104	-0.01%
2021/08/06	4	70.00	2	69.90	69.30	2	43,250	0.00%
2021/08/05	7	71.70	15	71.47	71.60	-8	43,441	-0.02%
2021/08/04	9	71.40	9	70.92	69.70	0	43,842	0.00%
2021/08/03	9	69.46	26	68.86	69.00	-17	43,935	-0.04%
2021/08/02	6	69.18	32	69.77	68.70	-26	44,212	-0.06%
2021/07/30	53	72.06	55	70.47	69.80	-2	44,358	0.00%
2021/07/29	9	69.01	14	67.93	71.80	-5	44,148	-0.01%
2021/07/28	29.1	67.08	8	67.45	67.60	21.1	44,340	0.05%
2021/07/27	35	72.62	37	73.38	71.70	-2	44,608	0.00%
2021/07/26	16	70.74	38	70.94	71.20	-22	43,726	-0.05%
2021/07/23	12	68.83	10	69.39	67.90	2	43,313	0.00%
2021/07/22	104	69.00	97.1	69.71	69.30	6.9	43,250	0.02%	大買/
2021/07/21	4	67.68	24	67.09	66.40	-20	43,084	-0.05%
2021/07/20	36	65.50	37	66.07	65.10	-1	44,059	0.00%
2021/07/19	8	66.85	7	66.93	67.10	1	45,994	0.00%
2021/07/16	10	65.09	4	65.70	65.10	6	47,289	0.01%
2021/07/15	6	65.43	5	65.18	65.50	1	50,274	0.00%
2021/07/14	19	68.00	29	66.77	66.50	-10	51,027	-0.02%
2021/07/13	35	69.31	27	68.57	67.10	8	50,995	0.02%
2021/07/12	17	66.78	31	66.11	67.70	-14	49,305	-0.03%
2021/07/09	8	64.18	4	64.15	63.90	4	48,631	0.01%
2021/07/08	47	64.86	54	65.37	64.20	-7	49,415	-0.01%
2021/07/07	54	63.95	126	63.60	65.70	-72	49,823	-0.14%	大賣/
2021/07/06	4	60.75	37	61.22	60.70	-33	49,067	-0.07%
2021/07/05	40	62.33	13	62.32	62.00	27	50,883	0.05%
2021/07/02	10	60.32	23	60.73	61.30	-13	51,926	-0.03%
2021/07/01	42	60.55	43	59.80	58.80	-1	52,148	0.00%
2021/06/30	29	62.61	40	61.73	61.10	-11	51,772	-0.02%
2021/06/29	73	62.30	43	62.98	62.00	30	51,477	0.06%
2021/06/28	18	61.19	16	61.18	61.00	2	50,641	0.00%
2021/06/25	64	62.19	50	61.80	60.90	14	50,287	0.03%
2021/06/24	84	62.84	31	62.94	62.80	53	49,465	0.11%
2021/06/23	62	61.93	101.1	62.17	64.50	-39.1	48,366	-0.08%	大賣/
2021/06/22	48	60.37	80	60.64	59.60	-32	46,598	-0.07%
2021/06/21	57	58.50	25	59.02	59.20	32	45,198	0.07%
2021/06/18	66	59.18	54	59.36	58.00	12	44,400	0.03%
2021/06/17	8	55.75	19	55.20	56.50	-11	42,212	-0.03%
2021/06/16	9	53.72	5	53.88	53.20	4	41,615	0.01%
2021/06/15	14	53.72	2	54.15	54.50	12	41,494	0.03%
2021/06/11	11	54.20	10	53.83	53.70	1	41,405	0.00%
2021/06/10	22	56.09	24	55.69	55.10	-2	41,386	0.00%
2021/06/09	48	54.22	51.1	54.63	54.50	-3.1	40,538	-0.01%
2021/06/08	10	54.04	26	54.07	53.40	-16	39,603	-0.04%
2021/06/07	6	51.13	10	52.00	52.30	-4	38,610	-0.01%
2021/06/04	46	52.64	38	52.19	51.50	8	38,533	0.02%
2021/06/03	7	51.97	11	52.46	52.70	-4	38,248	-0.01%
2021/06/02	2	51.35	9	51.77	50.70	-7	37,984	-0.02%
2021/06/01	8	51.80	9	51.86	51.60	-1	37,889	0.00%
2021/05/28	20	51.32	14	51.33	50.80	6	37,541	0.02%
2021/05/27	44	50.31	47	49.38	50.00	-3	37,595	-0.01%
2021/05/26	32	50.68	46	50.90	49.65	-14	38,069	-0.04%
2021/05/25	16	48.73	13	49.29	49.35	3	37,991	0.01%
2021/05/24	9	44.66	6.2	44.93	44.90	2.8	37,818	0.01%
2021/05/21	2	43.65	42.2	43.76	44.10	-40.2	37,958	-0.11%
2021/05/20	5.1	44.57	7	44.29	42.90	-1.9	38,330	0.00%
2021/05/19	22	44.56	61	44.92	45.55	-39	38,318	-0.10%
2021/05/18	14	44.18	5.1	43.95	45.15	9	38,251	0.02%
2021/05/17	38.1	41.21	43	41.60	41.35	-5	38,136	-0.01%
2021/05/14	59.1	45.36	49	45.49	44.45	10.1	37,652	0.03%
2021/05/13	55	45.55	100	45.55	46.10	-45	37,223	-0.12%
2021/05/12	22	46.41	23	48.07	45.20	-1	36,716	0.00%
2021/05/11	105.2	48.58	5	47.90	48.10	100.2	35,969	0.28%	大買/
2021/05/10	58	52.25	6	51.80	51.50	52	35,516	0.15%
2021/05/07	9	53.52	11.1	53.83	54.70	-2.1	35,156	-0.01%
2021/05/06	20	52.14	46	51.78	51.20	-26	34,824	-0.07%
2021/05/05	50	53.96	19	53.41	51.80	31	34,990	0.09%
2021/05/04	88	54.05	75.1	54.22	55.20	12.9	34,372	0.04%
2021/05/03	56	57.37	60	56.89	54.90	-4	33,362	-0.01%
2021/04/29	17	57.18	32	57.47	58.00	-15	32,885	-0.05%
2021/04/28	36	57.44	72	57.58	56.90	-36	32,626	-0.11%
2021/04/27	82	56.74	53	56.83	56.10	29	32,409	0.09%
2021/04/26	90	59.89	56	59.45	58.80	34	31,778	0.11%
2021/04/23	61	57.39	98	57.13	58.30	-37	30,344	-0.12%
2021/04/22	187	56.68	205	55.78	53.00	-18	29,151	-0.06%	大買/大賣/
2021/04/21	161	56.60	307.2	57.10	56.40	-146.2	27,746	-0.53%	大買/大賣/鉅額交易
2021/04/20	54	52.74	42.1	51.84	52.90	11.9	24,892	0.05%
2021/04/19	167	48.69	131	48.31	48.15	36	23,884	0.15%	大買/大賣/
2021/04/16	7	46.26	4	46.18	46.15	3	23,470	0.01%
2021/04/15	43	46.42	17	45.96	46.50	26	23,342	0.11%
2021/04/14	80	47.43	94	45.84	46.55	-14	23,124	-0.06%
2021/04/13	138	51.04	286	49.88	48.20	-148	22,165	-0.67%	大買/大賣/鉅額交易
2021/04/12	192	49.52	13	49.68	48.60	179	20,842	0.86%	大買/鉅額交易
2021/04/09	178	49.39	342.3	48.52	48.55	-164.3	20,153	-0.82%	大買/大賣/鉅額交易
2021/04/08	218.3	46.85	53.2	46.48	48.00	165.1	18,280	0.90%	大買/鉅額交易
2021/04/07	26	43.50	21	43.54	43.65	5	17,193	0.03%
2021/04/06	9	41.85	18.1	41.94	42.45	-9.1	17,560	-0.05%
2021/04/01	28	41.88	5	42.00	41.75	23	17,712	0.13%
2021/03/31	19	41.87	25	41.96	42.20	-6	17,669	-0.03%
2021/03/30	0	0.00	4	41.36	41.25	-4	17,764	-0.02%
2021/03/29	24	41.48	8	41.73	41.60	16	18,033	0.09%
2021/03/26	17	41.08	5	41.02	41.15	12	18,784	0.06%
2021/03/25	1	41.10	0	0.00	41.05	1	18,873	0.01%
2021/03/24	2	41.15	2	40.95	41.00	0	19,006	0.00%
2021/03/23	14	41.88	8	41.51	41.15	6	19,321	0.03%
2021/03/22	0	0.00	3	41.45	41.60	-3	19,501	-0.02%
2021/03/19	5	41.49	12	41.57	41.55	-7	19,841	-0.04%
2021/03/18	13	42.42	14	43.14	42.20	-1	20,037	0.00%
2021/03/17	31	42.95	33	43.68	43.00	-2	20,750	-0.01%
2021/03/16	32	42.70	20	42.44	43.30	12	21,165	0.06%
2021/03/15	4	41.38	0	0.00	41.55	4	23,087	0.02%
2021/03/12	2	40.95	10	41.20	41.25	-8	24,180	-0.03%
2021/03/11	11	41.09	6	40.91	41.15	5	25,079	0.02%
2021/03/10	22	40.78	6	41.36	40.30	16	27,227	0.06%
2021/03/09	14	40.58	5	40.59	40.80	9	28,202	0.03%
2021/03/08	15	41.74	24	42.25	41.60	-9	28,620	-0.03%
2021/03/05	36	41.36	28	41.22	40.85	8	29,173	0.03%
2021/03/04	17	42.19	12	42.05	42.00	5	29,757	0.02%
2021/03/03	45	42.41	55	42.63	42.45	-10	29,771	-0.03%
2021/03/02	315	45.23	270	44.74	43.20	45	29,757	0.15%	大買/大賣/
2021/02/26	190	45.82	402	45.59	44.80	-212	29,441	-0.72%	大買/大賣/鉅額交易
2021/02/25	265	46.17	81.2	45.19	46.50	183.8	28,947	0.63%	大買/鉅額交易
2021/02/24	20	43.42	16	43.80	42.90	4	28,334	0.01%
2021/02/23	22	43.53	32	43.81	43.40	-10	28,170	-0.04%
2021/02/22	43	43.64	46	43.65	43.50	-3	27,996	-0.01%
2021/02/19	15	42.79	17	42.94	43.25	-2	27,507	-0.01%
2021/02/18	19	42.29	1	41.90	42.45	18	27,405	0.07%
2021/02/17	57	40.68	39.1	40.74	40.90	17.9	27,170	0.07%
2021/02/05	0	0.00	3	38.65	38.65	-3	26,937	-0.01%
2021/02/04	4	39.03	4	39.54	38.95	0	26,891	0.00%
2021/02/03	15	39.63	10	40.10	39.40	5	26,883	0.02%
2021/02/02	0	0.00	11	39.75	39.70	-11	26,830	-0.04%
2021/02/01	8	39.11	6	39.37	39.00	2	26,794	0.01%
2021/01/29	15	40.35	7	40.35	40.00	8	26,700	0.03%
2021/01/28	10	40.86	5	40.93	41.00	5	26,567	0.02%
2021/01/27	135	41.70	169.1	41.40	41.45	-34.1	26,466	-0.13%	大買/大賣/
2021/01/26	2	39.80	12	40.30	40.20	-10	25,920	-0.04%
2021/01/25	6	39.90	2.1	40.84	40.40	3.9	25,874	0.02%
2021/01/22	3	39.60	14.1	39.87	40.45	-11.1	25,767	-0.04%
2021/01/21	6	39.21	11.3	38.43	38.35	-5.3	25,526	-0.02%
2021/01/20	55	40.78	5	40.86	39.20	50	25,271	0.20%
2021/01/19	14	43.15	0	0.00	42.95	14	24,844	0.06%
2021/01/18	79	43.81	69	43.19	43.45	10	24,675	0.04%
2021/01/15	50.3	44.46	67	44.38	43.85	-16.7	24,390	-0.07%
2021/01/14	24	43.44	11	43.99	43.35	13	23,214	0.06%
2021/01/13	20	43.01	51.1	43.09	43.20	-31.1	22,781	-0.14%
2021/01/12	18	42.00	20	42.44	41.90	-2	22,334	-0.01%
2021/01/11	5	42.78	14	42.59	42.95	-9	22,159	-0.04%
2021/01/08	14	41.99	20	41.98	42.00	-6	22,102	-0.03%
2021/01/07	24	42.25	12	42.56	42.00	12	22,321	0.05%
2021/01/06	11	41.58	29.3	42.01	41.55	-18.3	22,178	-0.08%
2021/01/05	6	41.90	21	41.75	42.25	-15	21,936	-0.07%
2021/01/04	15	42.04	5	41.85	41.80	10	21,825	0.05%
2020/12/31	19	43.26	1	44.30	42.80	18	21,588	0.08%
2020/12/30	20	43.86	15	44.05	43.65	5	21,398	0.02%
2020/12/29	16	44.03	82	44.22	43.90	-66	21,047	-0.31%
2020/12/28	6.6	42.32	13.1	42.45	42.65	-6.5	20,134	-0.03%
2020/12/25	42	42.14	3	42.33	41.70	39	19,751	0.20%
2020/12/24	9	42.08	13.5	42.43	42.20	-4.5	19,574	-0.02%
2020/12/23	25	42.50	26	42.84	42.60	-1	19,383	-0.01%
2020/12/22	47	42.86	54	43.20	41.80	-7	19,094	-0.04%
2020/12/21	2	41.03	51	41.18	41.50	-49	18,269	-0.27%
2020/12/18	35	41.12	1	41.00	41.10	34	18,105	0.19%
2020/12/17	17	41.49	0	0.00	41.10	17	17,956	0.09%
2020/12/16	14	42.49	26	42.78	42.50	-12	17,643	-0.07%
2020/12/15	41	42.41	26	41.77	41.60	15	17,424	0.09%
2020/12/14	13	43.72	105	43.72	43.40	-92	17,103	-0.54%	大賣/
2020/12/11	143.7	43.99	36.1	44.52	44.25	107.6	16,861	0.64%	大買/鉅額交易
2020/12/10	66	44.66	22	45.03	44.05	44	15,993	0.28%
2020/12/09	69	47.38	65	46.54	45.70	4	15,207	0.03%
2020/12/08	30	45.01	31	44.33	45.70	-1	13,020	-0.01%
2020/12/07	49.1	43.88	32	43.85	43.05	17.1	11,934	0.14%
2020/12/04	77	43.29	83	43.57	44.30	-6	11,044	-0.05%
2020/12/03	58	42.37	57.1	41.50	42.55	0.9	8,896	0.01%
2020/12/02	31	39.24	30.5	39.11	38.70	0.5	8,094	0.01%
2020/12/01	42	38.96	71	39.00	38.70	-29	7,662	-0.38%
2020/11/30	157	38.12	169	38.29	37.75	-12	7,067	-0.17%	大買/大賣/
2020/11/27	5	36.24	61	36.14	36.20	-56	6,504	-0.86%
2020/11/26	61	36.15	17.2	36.41	36.25	43.8	6,560	0.67%
2020/11/25	3	35.10	7	35.43	35.25	-4	6,471	-0.06%
2020/11/24	5	35.93	2	36.15	35.40	3	6,440	0.05%
2020/11/23	64.5	35.55	77	35.72	35.95	-12.5	6,216	-0.20%
2020/11/19	1	34.10	10	34.10	33.85	-9	5,733	-0.16%
2020/11/17	6	33.83	0	0.00	33.50	6	5,675	0.11%
2020/11/13	0	0.00	2	32.63	32.80	-2	5,827	-0.03%
2020/11/10	0	0.00	10	32.60	32.55	-10	6,234	-0.16%
2020/11/09	2	32.70	4	32.55	32.55	-2	6,280	-0.03%
2020/11/06	5	32.85	0	0.00	32.40	5	6,308	0.08%
2020/11/05	0	0.00	4	32.70	32.70	-4	6,374	-0.06%
2020/11/03	11	32.67	14	32.65	32.90	-3	6,647	-0.05%
2020/11/02	5	31.88	4	31.83	32.50	1	6,846	0.01%
2020/10/30	10	31.65	5	31.74	31.65	5	6,946	0.07%
2020/10/29	0	0.00	1	32.05	32.35	-1	7,069	-0.01%
2020/10/27	10	33.40	0	0.00	33.40	10	7,980	0.13%
2020/10/23	5	33.95	1	33.85	33.90	4	8,170	0.05%
2020/10/22	1	34.25	1	34.65	34.20	0	8,650	0.00%
2020/10/20	1	34.30	1	34.25	34.10	0	8,904	0.00%
2020/10/19	1	34.50	0	0.00	34.50	1	8,956	0.01%
2020/10/16	1	35.40	8	35.08	34.50	-7	8,991	-0.08%
2020/10/15	29	35.76	31	35.55	35.60	-2	8,927	-0.02%
2020/10/14	0	0.00	3	34.20	34.25	-3	8,613	-0.03%
2020/10/13	0	0.00	5	33.35	33.45	-5	8,718	-0.06%
2020/10/12	4	33.66	0	0.00	33.50	4	8,986	0.04%
2020/10/08	3	34.35	2	34.20	34.20	1	9,028	0.01%
2020/10/06	0	0.00	3	34.25	34.25	-3	9,169	-0.03%
2020/10/05	6	34.29	3	34.15	34.10	3	9,303	0.03%
2020/09/29	0	0.00	18	33.74	33.75	-18	9,617	-0.19%
2020/09/28	20	34.20	10	33.95	33.90	10	9,959	0.10%
2020/09/25	10	32.69	2	32.55	33.25	8	10,610	0.08%
2020/09/23	0	0.00	1	34.55	34.55	-1	11,120	-0.01%
2020/09/22	0	0.00	28	34.28	34.55	-28	11,169	-0.25%
2020/09/21	0	0.00	1	35.40	34.90	-1	11,158	-0.01%
2020/09/18	7	35.70	0	0.00	35.75	7	11,133	0.06%
2020/09/17	5	36.08	11	36.09	36.10	-6	11,111	-0.05%
2020/09/16	0	0.00	5	35.67	35.45	-5	10,976	-0.05%
2020/09/15	0	0.00	1	35.40	35.30	-1	10,937	-0.01%
2020/09/14	0	0.00	5	35.22	35.10	-5	11,011	-0.05%
2020/09/11	1	35.60	4	35.60	35.05	-3	11,033	-0.03%
2020/09/10	3	35.70	0	0.00	35.45	3	11,042	0.03%
2020/09/09	21	35.33	27	35.55	35.90	-6	11,088	-0.05%
2020/09/08	5	35.12	0	0.00	35.25	5	11,062	0.05%
2020/09/07	20	36.52	6	36.38	35.50	14	11,222	0.12%
2020/09/04	33	35.22	30	35.64	36.00	3	10,950	0.03%
2020/09/03	9	35.47	2	35.58	35.35	7	10,853	0.06%
2020/09/02	3	35.27	2	35.38	35.60	1	10,878	0.01%
2020/09/01	19	34.85	0	0.00	34.85	19	11,131	0.17%
2020/08/31	6	34.93	14	34.16	34.80	-8	10,967	-0.07%
2020/08/28	7	34.20	7	34.25	34.40	0	10,840	0.00%
2020/08/27	5	34.82	15	34.63	35.15	-10	10,857	-0.09%
2020/08/26	2	34.05	6	33.98	33.90	-4	10,986	-0.04%
2020/08/25	3	33.67	0	0.00	33.60	3	11,005	0.03%
2020/08/21	4	33.60	2	33.65	33.65	2	11,014	0.02%
2020/08/20	17	34.13	38	32.62	33.00	-21	11,012	-0.19%
2020/08/19	24	36.04	3	36.60	35.65	21	10,851	0.19%
2020/08/18	15	36.80	22	36.90	36.45	-7	10,844	-0.06%
2020/08/17	18	36.48	22	36.37	36.85	-4	10,705	-0.04%
2020/08/14	1	35.25	5	35.25	35.40	-4	10,541	-0.04%
2020/08/13	7	35.52	6	35.48	35.20	1	10,583	0.01%
2020/08/12	4	35.51	3	35.42	35.55	1	10,578	0.01%
2020/08/11	4	35.53	12	35.96	35.40	-8	10,619	-0.08%
2020/08/10	25	35.76	5	35.40	35.20	20	10,633	0.19%
2020/08/07	9	36.63	17	36.40	35.75	-8	10,730	-0.07%
2020/08/06	29	37.19	25	37.08	37.45	4	10,749	0.04%
2020/08/05	18	36.97	13	37.42	36.90	5	10,688	0.05%
2020/08/04	7	36.86	11	37.01	37.10	-4	10,597	-0.04%
2020/08/03	15	36.65	7	36.84	36.85	8	10,564	0.08%
2020/07/31	169	37.27	118	37.34	37.15	51	10,441	0.49%	大買/大賣/
2020/07/30	8	35.80	18	36.04	36.35	-10	9,654	-0.10%
2020/07/29	7	35.56	70	35.50	35.50	-63	9,631	-0.65%
2020/07/28	123	35.83	189	35.63	35.65	-66	9,736	-0.68%	大買/大賣/
2020/07/27	252	34.91	112	34.40	35.25	140	9,497	1.47%	大買/大賣/鉅額交易
2020/07/24	2	34.65	6	34.80	34.25	-4	9,370	-0.04%
2020/07/23	1	35.30	0	0.00	34.85	1	9,367	0.01%
2020/07/22	0	0.00	2	35.15	35.05	-2	9,487	-0.02%
2020/07/21	11	34.96	6	35.13	34.85	5	9,454	0.05%
2020/07/17	31	34.86	1	35.10	34.85	30	9,443	0.32%
2020/07/16	8	35.13	38	35.30	35.60	-30	9,483	-0.32%
2020/07/15	3	34.07	43	34.08	34.20	-40	9,227	-0.43%
2020/07/14	37	33.77	1	33.80	33.50	36	9,231	0.39%
2020/07/13	0	0.00	27	34.51	34.30	-27	9,247	-0.29%
2020/07/10	57	36.03	25	35.81	35.55	32	9,270	0.35%
2020/07/09	0	0.00	4	36.93	36.70	-4	9,162	-0.04%
2020/07/08	6	37.34	6	37.25	37.20	0	9,011	0.00%
2020/07/07	12	37.57	30	36.97	37.00	-18	8,909	-0.20%
2020/07/06	15	38.67	54	38.55	38.55	-39	8,697	-0.45%
2020/07/03	30	35.67	23	35.42	36.45	7	8,188	0.09%
2020/07/02	3	34.10	0	0.00	34.20	3	7,697	0.04%
2020/07/01	0	0.00	2	33.85	33.80	-2	7,699	-0.03%
2020/06/30	0	0.00	3	33.50	33.40	-3	7,723	-0.04%
2020/06/29	0	0.00	0	33.00	33.00	0	7,759	0.00%
2020/06/23	0	0.00	1	33.55	33.55	-1	7,879	-0.01%
2020/06/19	7	33.78	0	0.00	33.60	7	8,082	0.09%
2020/06/18	1	33.70	0	0.00	33.50	1	8,038	0.01%
2020/06/17	3	33.55	0	0.00	33.75	3	8,047	0.04%
2020/06/15	0	0.00	2	33.55	33.30	-2	8,200	-0.02%
2020/06/12	14	33.98	15	33.85	34.15	-1	8,265	-0.01%
2020/06/11	5	33.07	12	32.97	32.75	-7	8,149	-0.09%
2020/06/10	0	0.00	8	33.54	33.70	-8	8,183	-0.10%
2020/06/09	2	34.35	6	34.19	33.90	-4	8,370	-0.05%
2020/06/08	12	34.95	5	34.99	34.85	7	8,405	0.08%
2020/06/05	1	33.85	2	33.95	33.90	-1	8,023	-0.01%
2020/06/04	2	34.10	8	33.62	33.60	-6	8,147	-0.07%
2020/06/03	1	34.40	3	34.15	34.15	-2	8,189	-0.02%
2020/06/02	22	34.23	3	34.57	34.55	19	8,115	0.23%
2020/05/28	0	0.00	5	33.55	33.10	-5	8,140	-0.06%
2020/05/26	5	34.10	14	33.96	33.50	-9	8,744	-0.10%
2020/05/25	5	32.99	6	32.60	33.70	-1	8,973	-0.01%
2020/05/22	1	33.05	5	33.05	32.60	-4	8,967	-0.04%
2020/05/21	2	33.80	2	33.68	33.65	0	8,967	0.00%
2020/05/20	8	33.41	2	33.70	33.55	6	9,054	0.07%
2020/05/19	0	0.00	6	32.84	33.20	-6	9,104	-0.07%
2020/05/18	17	32.81	10	32.80	32.40	7	9,309	0.08%
2020/05/15	5	33.70	11	33.71	33.45	-6	9,366	-0.06%
2020/05/14	18	33.84	21	34.16	33.70	-3	9,582	-0.03%
2020/05/13	19	34.24	11	34.22	34.40	8	9,598	0.08%
2020/05/12	45	33.68	15	33.93	33.40	30	9,448	0.32%
2020/05/11	10	33.00	5	32.85	33.05	5	9,464	0.05%
2020/05/08	10	32.80	0	0.00	32.70	10	9,395	0.11%
2020/05/07	0	0.00	0.1	32.65	32.70	-0.1	9,277	0.00%
2020/05/06	0	0.00	1	32.35	32.35	-1	9,233	-0.01%
2020/05/05	7	32.66	1	32.65	32.55	6	9,207	0.07%
2020/05/04	4	32.93	3	32.70	32.85	1	9,141	0.01%
2020/04/30	8	32.03	10	31.98	32.70	-2	8,989	-0.02%
2020/04/29	0	0.00	0.1	30.95	30.90	-0.1	8,825	0.00%
2020/04/28	1	30.95	0	0.00	30.95	1	8,819	0.01%
2020/04/27	15	30.18	10	30.37	30.70	5	8,850	0.06%
2020/04/24	0	0.00	5	29.35	29.40	-5	8,714	-0.06%
2020/04/23	0	0.00	6.1	29.41	29.30	-6.1	8,710	-0.07%
2020/04/22	5	28.80	0	0.00	29.05	5	8,702	0.06%
2020/04/21	7	29.65	15	29.31	28.75	-8	8,808	-0.09%
2020/04/20	0	0.00	5	29.05	29.00	-5	8,715	-0.06%
2020/04/17	11	29.47	6	29.50	28.80	5	8,765	0.06%
2020/04/16	6	29.04	0	0.00	29.10	6	8,703	0.07%
2020/04/15	1	29.05	9	28.98	29.05	-8	8,664	-0.09%
2020/04/14	20	28.54	11	28.60	28.65	9	8,655	0.10%
2020/04/13	0	0.00	5	28.25	28.00	-5	8,677	-0.06%
2020/04/10	1	28.25	0	0.00	28.30	1	8,761	0.01%
2020/04/09	8	28.53	7	28.54	28.45	1	9,015	0.01%
2020/04/08	4	28.36	24	27.67	28.90	-20	9,001	-0.22%
2020/04/07	21	27.16	0	0.00	27.30	21	8,905	0.24%
2020/04/06	0	0.00	17	26.49	26.60	-17	9,145	-0.19%
2020/04/01	3	26.20	9	26.12	26.15	-6	9,526	-0.06%
2020/03/30	7	24.69	12	25.31	25.70	-5	9,638	-0.05%
2020/03/27	11	25.85	25	26.19	25.60	-14	9,646	-0.15%
2020/03/26	29	26.16	12	25.85	26.05	17	9,570	0.18%
2020/03/25	52	26.15	77	25.86	26.00	-25	9,519	-0.26%
2020/03/24	56	24.01	62	24.10	23.90	-6	9,452	-0.06%
2020/03/23	9	22.59	1	22.80	22.60	8	9,873	0.08%
2020/03/20	2	24.50	21	24.02	24.30	-19	10,014	-0.19%
2020/03/19	19	23.05	7	23.50	22.55	12	10,038	0.12%
2020/03/18	14	25.60	11	25.89	25.05	3	10,011	0.03%
2020/03/17	15	26.12	14	24.98	25.05	1	10,270	0.01%
2020/03/16	12	27.99	4	28.05	26.45	8	10,196	0.08%
2020/03/13	7	27.56	3	27.43	27.90	4	10,206	0.04%
2020/03/12	6	30.99	24	30.28	30.20	-18	10,016	-0.18%
2020/03/11	13	32.55	9	32.66	32.40	4	10,010	0.04%
2020/03/10	6	32.81	2	32.60	33.05	4	10,412	0.04%
2020/03/09	12	33.66	0	0.00	33.00	12	10,701	0.11%
2020/03/06	7	34.84	7	34.72	34.75	0	10,583	0.00%
2020/03/05	6	35.24	13	35.24	35.20	-7	10,574	-0.07%
2020/03/04	7	35.04	5	34.87	34.85	2	10,516	0.02%
2020/03/03	40	35.93	60	35.50	35.15	-20	10,472	-0.19%
2020/03/02	39	34.58	27	35.21	35.50	12	10,424	0.12%
2020/02/27	41	35.49	98	35.51	34.15	-57	10,167	-0.56%
2020/02/26	122	35.81	39	35.65	36.00	83	9,735	0.85%	大買/
2020/02/25	12	34.71	13	34.92	35.15	-1	9,448	-0.01%
2020/02/24	18	34.99	8	35.11	35.00	10	9,393	0.11%
2020/02/21	15	35.01	1	35.50	35.40	14	9,348	0.15%
2020/02/20	8	35.17	9	35.33	35.00	-1	9,230	-0.01%
2020/02/19	10	35.15	29	35.26	35.30	-19	9,113	-0.21%
2020/02/18	17	34.70	33	34.96	34.65	-16	8,882	-0.18%
2020/02/17	29	34.58	23	34.68	34.65	6	8,773	0.07%
2020/02/14	2	34.00	19	34.09	34.00	-17	8,475	-0.20%
2020/02/13	12	33.71	5	33.59	33.50	7	8,308	0.08%
2020/02/12	3	33.47	14	33.37	33.60	-11	8,348	-0.13%
2020/02/11	4	32.15	2	32.15	32.20	2	8,274	0.02%
2020/02/10	2	30.90	3	31.69	31.60	-1	8,344	-0.01%
2020/02/07	1	32.05	7	32.04	31.85	-6	8,493	-0.07%
2020/02/06	0	0.00	2	32.45	32.40	-2	8,669	-0.02%
2020/02/04	17	31.90	5	31.96	32.10	12	8,800	0.14%
2020/02/03	10	29.67	12	30.30	31.20	-2	8,871	-0.02%
2020/01/31	9	32.74	0	0.00	32.50	9	8,827	0.10%
2020/01/30	5	32.62	10	32.78	32.25	-5	9,107	-0.05%
2020/01/20	15	35.84	13	35.85	35.80	2	9,084	0.02%
2020/01/17	4	35.45	9	35.72	35.45	-5	9,265	-0.05%
2020/01/16	14	35.42	10	35.79	35.45	4	9,526	0.04%
2020/01/15	8	35.49	27	35.77	35.55	-19	9,835	-0.19%
2020/01/14	16	35.24	4	35.58	35.40	12	9,947	0.12%
2020/01/13	2	35.00	51	34.78	35.15	-49	10,704	-0.46%
2020/01/10	5	34.02	2	34.55	34.15	3	11,060	0.03%
2020/01/09	23	34.42	3	34.60	34.30	20	11,048	0.18%
2020/01/08	8	33.99	0	0.00	34.00	8	11,063	0.07%
2020/01/07	12	34.92	1	35.45	34.80	11	11,090	0.10%
2020/01/06	14	35.56	0	0.00	35.20	14	11,228	0.12%
2020/01/03	48	36.74	40	37.30	36.25	8	11,149	0.07%
2020/01/02	4	36.81	16	36.90	36.90	-12	10,906	-0.11%
2019/12/31	41	36.70	12	36.43	36.35	29	10,825	0.27%
2019/12/30	19	37.33	3	37.28	37.10	16	10,750	0.15%
2019/12/27	3	37.25	49	36.94	37.30	-46	10,473	-0.44%
2019/12/26	45	36.14	0	0.00	35.80	45	10,121	0.44%
2019/12/25	0	0.00	24	36.56	36.10	-24	10,177	-0.24%
2019/12/24	11	35.79	5	35.75	35.80	6	10,039	0.06%
2019/12/23	2	35.95	8	36.01	36.10	-6	10,132	-0.06%
2019/12/20	0	0.00	9	36.14	35.90	-9	10,247	-0.09%
2019/12/19	9	35.97	0.8	35.85	35.90	8.2	10,473	0.08%
2019/12/18	18	36.76	19	36.94	36.30	-1	10,454	-0.01%
2019/12/17	9	36.60	4	36.60	36.60	5	10,055	0.05%
2019/12/16	6	36.02	12	36.31	36.05	-6	10,068	-0.06%
2019/12/13	6	35.94	1	35.60	35.60	5	9,918	0.05%
2019/12/12	10	36.44	36	36.34	35.50	-26	9,803	-0.27%
2019/12/11	5	35.45	0	0.00	35.50	5	9,404	0.05%
2019/12/09	0	0.00	1	35.35	35.30	-1	9,240	-0.01%
2019/12/06	3	35.42	10	35.60	35.55	-7	9,233	-0.08%
2019/12/05	19	35.51	20	35.54	35.25	-1	9,090	-0.01%
2019/12/04	7	34.56	14	34.58	34.85	-7	8,701	-0.08%
2019/12/02	0	0.00	1	33.15	33.05	-1	8,328	-0.01%
2019/11/29	1	33.55	0	0.00	33.45	1	8,386	0.01%
2019/11/28	0	0.00	5	33.85	33.80	-5	8,410	-0.06%
2019/11/27	14	34.01	1	34.15	34.10	13	8,529	0.15%
2019/11/26	0	0.00	2	33.20	33.35	-2	8,500	-0.02%
2019/11/25	0	0.00	5	33.10	33.05	-5	8,682	-0.06%
2019/11/22	3	33.30	3	33.40	33.05	0	8,719	0.00%
2019/11/20	0	0.00	2	33.48	33.15	-2	8,779	-0.02%
2019/11/19	0	0.00	4	33.55	33.60	-4	8,826	-0.05%
2019/11/18	0	0.00	25	33.33	33.35	-25	8,874	-0.28%
2019/11/15	0	0.00	8	33.08	33.00	-8	8,970	-0.09%
2019/11/14	22	32.85	5	33.00	33.00	17	9,074	0.19%
2019/11/13	3	33.45	3	33.55	33.25	0	9,090	0.00%
2019/11/12	12	33.48	22	33.46	33.60	-10	9,106	-0.11%
2019/11/11	15	33.22	0	0.00	33.00	15	9,114	0.16%
2019/11/08	14	34.41	16	34.39	34.30	-2	9,043	-0.02%
2019/11/07	10	35.16	0	0.00	35.05	10	9,033	0.11%
2019/11/06	7	36.06	31	35.89	35.75	-24	9,078	-0.26%
2019/11/05	7	36.43	6	36.24	36.00	1	8,993	0.01%
2019/11/04	12	36.08	2	36.10	35.80	10	8,863	0.11%
2019/11/01	14	35.42	4	35.44	35.70	10	8,740	0.11%
2019/10/31	17	35.70	2	35.05	35.05	15	8,780	0.17%
2019/10/30	4	35.90	7	35.77	35.80	-3	8,690	-0.03%
2019/10/29	9	36.18	8	35.97	36.05	1	8,683	0.01%
2019/10/28	11	35.55	19	35.74	35.60	-8	8,555	-0.09%
2019/10/25	26	35.97	8	36.06	35.50	18	8,580	0.21%
2019/10/24	4	36.60	30	36.53	36.70	-26	8,427	-0.31%
2019/10/23	11	36.43	17	36.70	36.35	-6	8,296	-0.07%
2019/10/22	7	36.11	18	36.09	36.15	-11	8,261	-0.13%
2019/10/21	36	36.08	24	36.19	36.30	12	8,106	0.15%
2019/10/18	11	34.74	14	34.37	34.80	-3	7,458	-0.04%
2019/10/17	2	33.40	0	0.00	33.45	2	7,237	0.03%
2019/10/15	0	0.00	1	33.40	33.40	-1	7,326	-0.01%
2019/10/14	1	33.90	7	33.98	33.75	-6	7,233	-0.08%
2019/10/09	1	32.85	0	0.00	32.70	1	7,081	0.01%
2019/10/08	2	33.30	0	0.00	32.90	2	7,118	0.03%
2019/10/04	5	34.15	0	0.00	33.85	5	7,280	0.07%
2019/10/03	11	33.80	6	33.70	34.10	5	7,323	0.07%
2019/10/02	7	33.87	3	33.85	33.90	4	7,419	0.05%
2019/10/01	43	34.04	45	34.14	34.60	-2	7,428	-0.03%
2019/09/27	10	34.40	0	0.00	33.65	10	7,471	0.13%
2019/09/26	0	0.00	10	34.58	34.10	-10	7,535	-0.13%
2019/09/25	9	34.53	15	34.13	34.50	-6	7,686	-0.08%
2019/09/24	10	34.38	20	34.36	34.15	-10	7,755	-0.13%
2019/09/23	15	33.55	2	33.68	33.75	13	7,525	0.17%
2019/09/20	0	0.00	1	33.80	33.45	-1	7,554	-0.01%
2019/09/19	21	33.37	17	33.47	33.50	4	7,653	0.05%
2019/09/18	2	32.55	0	0.00	32.55	2	7,571	0.03%
2019/09/17	1	32.40	0	0.00	32.50	1	7,640	0.01%
2019/09/16	7	32.26	0	0.00	32.20	7	7,696	0.09%
2019/09/12	0	0.00	1	32.25	32.20	-1	7,842	-0.01%
2019/09/10	3	31.80	2	31.90	31.90	1	8,037	0.01%
2019/09/09	2	32.90	6	32.67	32.35	-4	8,377	-0.05%
2019/09/06	3	33.02	18.5	33.09	32.90	-15.5	8,430	-0.18%
2019/09/05	10	33.06	8	32.86	32.90	2	8,426	0.02%
2019/09/04	1	32.85	3	32.75	32.85	-2	8,683	-0.02%
2019/09/03	18	32.77	7	32.84	32.50	11	8,754	0.13%
2019/09/02	0	0.00	6	32.40	32.70	-6	8,710	-0.07%
2019/08/30	6	32.53	18	32.78	32.10	-12	8,713	-0.14%
2019/08/29	3	32.22	0	0.00	32.30	3	8,640	0.03%
2019/08/28	29	32.45	53	32.46	32.55	-24	8,568	-0.28%
2019/08/27	3	31.60	20	31.55	31.40	-17	8,406	-0.20%
2019/08/26	8	31.56	30	31.53	31.50	-22	8,466	-0.26%
2019/08/23	4	32.40	1	32.55	32.40	3	8,468	0.04%
2019/08/22	11	32.55	1	32.95	32.40	10	8,490	0.12%
2019/08/21	6	32.71	7	33.11	32.70	-1	8,500	-0.01%
2019/08/20	10	33.07	3	32.90	32.90	7	8,487	0.08%
2019/08/19	7	33.44	52	33.43	33.40	-45	8,459	-0.53%
2019/08/16	5	32.19	9	32.38	32.50	-4	8,412	-0.05%
2019/08/15	14	31.43	11	31.89	31.85	3	8,490	0.04%
2019/08/14	1	32.50	6	33.12	32.50	-5	8,552	-0.06%
2019/08/13	11	32.59	3	32.80	32.50	8	8,640	0.09%
2019/08/12	1	32.10	4	32.50	32.45	-3	8,721	-0.03%
2019/08/08	8	32.98	2	33.18	32.85	6	8,736	0.07%
2019/08/07	16	33.70	9	33.92	33.20	7	8,803	0.08%
2019/08/06	2	33.33	6.1	32.92	34.15	-4.1	8,983	-0.05%
2019/08/05	9	34.19	4	34.79	33.85	5	9,305	0.05%
2019/08/02	16	34.85	14	34.74	34.55	2	9,570	0.02%
2019/08/01	16	35.88	8	35.86	35.75	8	9,723	0.08%
2019/07/31	6	35.76	38	35.94	36.20	-32	9,932	-0.32%
2019/07/30	68	36.26	11	36.05	35.60	57	9,958	0.57%
2019/07/29	12	37.28	17	37.14	37.05	-5	9,899	-0.05%
2019/07/26	3	37.00	6	36.93	37.00	-3	9,916	-0.03%
2019/07/25	14	36.71	4	36.90	36.90	10	9,947	0.10%
2019/07/24	13	37.00	34	36.99	36.80	-21	10,024	-0.21%
2019/07/23	1	36.50	6	36.10	36.10	-5	10,242	-0.05%
2019/07/22	25	36.54	18	36.37	36.50	7	10,750	0.07%
2019/07/19	11	35.67	39	35.71	36.05	-28	11,077	-0.25%
2019/07/18	20	35.20	2	34.50	34.50	18	11,053	0.16%
2019/07/17	11	35.62	2	35.65	35.65	9	11,077	0.08%
2019/07/16	0	0.00	14	35.93	35.90	-14	11,708	-0.12%
2019/07/15	0	0.00	10	35.90	35.70	-10	11,875	-0.08%
2019/07/12	12	35.51	9	35.73	35.40	3	12,082	0.02%
2019/07/11	2	35.83	18	35.78	35.60	-16	12,129	-0.13%
2019/07/10	28	37.53	13	37.43	37.60	15	12,100	0.12%
2019/07/09	27	37.64	22	37.75	37.40	5	12,054	0.04%
2019/07/08	3	38.40	8	38.08	38.05	-5	12,117	-0.04%
2019/07/05	1	37.70	3	37.40	37.80	-2	12,158	-0.02%
2019/07/04	1	37.60	8	37.53	37.55	-7	12,166	-0.06%
2019/07/03	25	37.00	2	36.85	36.90	23	12,483	0.18%
2019/07/02	24	36.98	5	36.94	37.10	19	12,517	0.15%
2019/07/01	6	36.18	7	36.11	36.45	-1	12,550	-0.01%
2019/06/28	1	35.05	22	35.19	35.35	-21	12,808	-0.16%
2019/06/27	1	34.90	13	35.05	35.15	-12	13,119	-0.09%
2019/06/26	14	34.55	9	34.61	34.70	5	13,074	0.04%
2019/06/25	20	35.36	20	35.68	35.30	0	13,030	0.00%
2019/06/24	9	35.74	7	35.64	36.00	2	12,960	0.02%
2019/06/21	10	35.45	0	0.00	35.05	10	12,923	0.08%
2019/06/20	15	35.89	16	35.92	35.70	-1	12,880	-0.01%
2019/06/19	11	35.33	5	35.51	35.55	6	12,826	0.05%
2019/06/18	10	35.33	8	35.01	35.05	2	12,825	0.02%
2019/06/17	26	35.60	38	35.43	35.50	-12	12,844	-0.09%
2019/06/13	11	34.17	2	34.35	34.25	9	12,543	0.07%
2019/06/12	12	35.01	25	35.02	34.60	-13	12,564	-0.10%
2019/06/11	2	33.75	5	33.80	34.05	-3	12,406	-0.02%
2019/06/10	0	0.00	7	33.26	33.25	-7	12,391	-0.06%
2019/06/06	7	32.88	4	32.80	32.80	3	12,525	0.02%
2019/06/05	3	33.23	9	33.87	33.10	-6	12,542	-0.05%
2019/06/04	10	33.45	4	33.55	33.50	6	12,606	0.05%
2019/06/03	5	32.91	2	33.25	33.25	3	12,833	0.02%
2019/05/31	17	33.60	15	33.65	33.50	2	13,007	0.02%
2019/05/30	20	32.80	25	33.04	33.15	-5	13,059	-0.04%
2019/05/29	4	32.39	5	32.31	32.30	-1	13,289	-0.01%
2019/05/28	11	32.73	9	32.92	32.95	2	13,695	0.01%
2019/05/27	7	32.96	3	33.07	32.90	4	14,182	0.03%
2019/05/24	13	33.41	4	33.19	33.05	9	14,485	0.06%
2019/05/23	4	33.25	4	33.05	33.30	0	14,617	0.00%
2019/05/22	5	34.68	16	34.67	33.90	-11	14,824	-0.07%
2019/05/21	15	33.26	19	33.42	33.90	-4	15,197	-0.03%
2019/05/20	13	32.87	13	33.32	33.05	0	15,278	0.00%
2019/05/17	27	33.92	26	34.26	33.80	1	15,570	0.01%
2019/05/16	26	34.48	8	34.61	33.80	18	15,910	0.11%
2019/05/15	12	35.23	11	35.00	34.90	1	16,886	0.01%
2019/05/14	27	34.22	16	34.18	35.25	11	17,494	0.06%
2019/05/13	30	34.81	1	33.75	33.80	29	17,719	0.16%
2019/05/10	42	36.91	36	36.97	36.60	6	17,580	0.03%
2019/05/09	13	37.77	33	38.16	37.25	-20	17,423	-0.11%
2019/05/08	7	38.76	11	38.80	38.90	-4	17,313	-0.02%
2019/05/07	7	38.36	14	38.53	38.40	-7	17,407	-0.04%
2019/05/06	14	38.36	3	38.30	38.15	11	17,976	0.06%
2019/05/03	9	39.46	13	39.41	39.35	-4	17,943	-0.02%
2019/05/02	16	39.10	9	39.24	38.90	7	17,968	0.04%
2019/04/30	30	38.79	20	38.31	39.05	10	18,100	0.06%
2019/04/29	75	39.79	66	39.15	38.55	9	17,988	0.05%
2019/04/26	74	40.91	63	40.69	41.15	11	17,730	0.06%
2019/04/25	44	40.48	23	40.32	40.55	21	17,250	0.12%
2019/04/24	7	39.92	11	39.65	39.40	-4	16,889	-0.02%
2019/04/23	13	39.12	5	39.08	39.00	8	16,911	0.05%
2019/04/22	23	40.83	26	40.66	39.25	-3	17,008	-0.02%
2019/04/19	13	38.51	6	38.53	39.00	7	16,563	0.04%
2019/04/18	66	38.93	87	38.62	37.85	-21	16,598	-0.13%
2019/04/17	9	38.24	4	38.48	38.25	5	16,622	0.03%
2019/04/16	4	37.70	28	37.89	38.05	-24	16,677	-0.14%
2019/04/15	14	37.41	13	37.62	37.30	1	16,926	0.01%
2019/04/12	22	37.62	11	37.48	37.25	11	17,317	0.06%
2019/04/11	44	38.80	32	38.36	38.10	12	17,415	0.07%
2019/04/10	6	39.38	12	39.24	39.35	-6	17,356	-0.03%
2019/04/09	59	39.97	21	40.22	39.60	38	17,404	0.22%
2019/04/08	23	39.62	21	39.68	39.30	2	17,317	0.01%
2019/04/03	37	39.25	50	39.62	39.20	-13	17,378	-0.07%
2019/04/02	32	38.89	36	38.81	39.45	-4	17,400	-0.02%
2019/04/01	22	37.67	15	38.25	37.90	7	17,263	0.04%
2019/03/29	16	36.47	16	36.82	36.90	0	17,149	0.00%
2019/03/28	29	37.20	30	36.76	36.55	-1	17,823	-0.01%
2019/03/27	5	37.15	5	36.80	36.80	0	18,695	0.00%
2019/03/26	10	37.10	1	37.20	36.90	9	19,704	0.05%
2019/03/25	1	36.60	3	36.58	36.70	-2	20,382	-0.01%
2019/03/22	0	0.00	6	37.48	37.10	-6	20,597	-0.03%
2019/03/21	7	37.34	0	0.00	36.75	7	20,876	0.03%
2019/03/20	5	37.05	10	37.09	37.10	-5	21,208	-0.02%
2019/03/19	9	36.47	15	36.54	36.45	-6	21,697	-0.03%
2019/03/18	8	36.36	13	36.15	36.25	-5	22,043	-0.02%
2019/03/15	8	36.73	26	37.11	36.70	-18	22,301	-0.08%
2019/03/14	25	36.45	2	36.53	36.45	23	22,583	0.10%
2019/03/13	10	37.06	0	0.00	37.10	10	23,091	0.04%
2019/03/12	15	37.85	13	37.99	37.35	2	23,411	0.01%
2019/03/11	2	37.30	0	0.00	37.30	2	23,766	0.01%
2019/03/08	0	0.00	1	37.25	37.25	-1	24,548	0.00%
2019/03/07	39	37.84	4	37.85	37.05	35	25,184	0.14%
2019/03/06	30	38.78	12	39.35	38.65	18	26,262	0.07%
2019/03/05	6	38.61	2	39.18	38.60	4	27,112	0.01%
2019/03/04	9	39.13	1	39.10	38.95	8	28,054	0.03%
2019/02/27	22	39.48	48	39.34	39.50	-26	28,110	-0.09%
2019/02/26	14	39.03	47	38.97	38.60	-33	28,202	-0.12%
2019/02/25	41	37.99	35	37.89	37.80	6	28,383	0.02%
2019/02/22	30	39.34	35	39.09	38.75	-5	29,437	-0.02%
2019/02/21	38	39.22	33	38.95	39.40	5	29,463	0.02%
2019/02/20	63	40.37	98	40.07	39.50	-35	29,489	-0.12%
2019/02/19	60	39.35	20	39.21	39.50	40	29,660	0.13%
2019/02/18	11	39.71	14	39.59	39.20	-3	30,192	-0.01%
2019/02/15	31	39.07	112	38.82	38.80	-81	30,612	-0.26%	大賣/
2019/02/14	44	40.03	49	40.08	39.80	-5	30,775	-0.02%
2019/02/13	36	38.38	98	37.31	38.75	-62	30,306	-0.20%
2019/02/12	50	35.25	50	35.31	35.25	0	30,182	0.00%
2019/02/11	165	34.42	105	34.41	34.35	60	31,029	0.19%	大買/大賣/
2019/01/30	13	33.99	13	33.92	33.40	0	31,892	0.00%
2019/01/29	22	33.25	33	33.63	33.40	-11	32,202	-0.03%
2019/01/28	26	34.61	17	34.65	34.25	9	32,566	0.03%
2019/01/25	20	34.01	59	34.33	34.30	-39	33,389	-0.12%
2019/01/24	25	32.65	22	32.59	32.65	3	34,287	0.01%
2019/01/23	21	32.33	42	32.06	32.25	-21	34,578	-0.06%
2019/01/22	55	32.54	28	32.60	32.60	27	34,995	0.08%
2019/01/21	25	32.22	15	32.31	32.20	10	35,430	0.03%
2019/01/18	37	31.52	29	31.60	32.20	8	35,828	0.02%
2019/01/17	17	32.16	12	32.35	32.00	5	36,054	0.01%
2019/01/16	9	32.42	5	32.48	32.60	4	36,365	0.01%
2019/01/15	14	31.94	31	32.00	32.05	-17	36,476	-0.05%
2019/01/14	38	31.94	33	32.43	31.85	5	36,612	0.01%
2019/01/11	30	33.02	14	33.62	32.95	16	36,713	0.04%
2019/01/10	10	33.63	6	34.23	33.40	4	36,865	0.01%
2019/01/09	55	33.37	57	33.79	33.40	-2	37,074	-0.01%
2019/01/08	41	33.29	42	33.30	33.35	-1	37,626	0.00%
2019/01/07	7	33.19	14	33.08	33.55	-7	37,762	-0.02%
2019/01/04	13	30.54	19	30.80	31.50	-6	38,001	-0.02%
2019/01/03	13	32.78	5	33.10	32.00	8	37,814	0.02%
2019/01/02	40	33.72	14	33.65	33.50	26	38,184	0.07%
2018/12/28	22	33.56	22	33.50	33.50	0	38,634	0.00%
2018/12/27	41	34.22	55	33.78	33.50	-14	39,107	-0.04%
2018/12/26	34	33.96	37	33.32	32.50	-3	39,032	-0.01%
2018/12/25	40	33.15	3	32.77	33.40	37	39,341	0.09%
2018/12/24	22	33.98	38	33.90	34.40	-16	39,312	-0.04%
2018/12/22	4	34.63	5	34.20	34.65	-1	39,298	0.00%
2018/12/21	87	34.46	97	34.93	35.45	-10	39,507	-0.03%
2018/12/20	43	33.63	40	33.55	33.60	3	39,119	0.01%
2018/12/19	72	36.37	37	35.76	35.20	35	38,481	0.09%
2018/12/18	56	38.51	29	38.76	37.60	27	38,498	0.07%
2018/12/17	69	40.73	69	40.56	40.50	0	38,648	0.00%
2018/12/14	15	41.20	14	41.34	40.70	1	38,836	0.00%
2018/12/13	20	42.13	21	42.15	42.30	-1	38,818	0.00%
2018/12/12	85	41.73	91	42.02	41.85	-6	38,745	-0.02%
2018/12/11	28	41.51	28	41.60	40.55	0	38,901	0.00%
2018/12/10	55	40.63	59	40.63	41.45	-4	39,090	-0.01%
2018/12/07	27	40.91	11	41.25	40.90	16	39,058	0.04%
2018/12/06	45	40.44	49	40.55	40.15	-4	39,164	-0.01%
2018/12/05	33	41.92	30	41.90	41.90	3	39,076	0.01%
2018/12/04	30	43.23	15	43.10	43.20	15	39,419	0.04%
2018/12/03	79	44.59	73	44.89	44.20	6	39,430	0.02%
2018/11/30	17	42.56	41	42.73	43.20	-24	38,819	-0.06%
2018/11/29	77	41.85	87	41.88	42.50	-10	38,225	-0.03%
2018/11/28	66	39.97	78	40.18	39.85	-12	37,146	-0.03%
2018/11/27	163	39.34	123	39.45	39.40	40	36,504	0.11%	大買/大賣/
2018/11/26	17	38.19	36	38.05	38.20	-19	35,653	-0.05%
2018/11/23	38	38.35	70	38.10	37.35	-32	35,760	-0.09%
2018/11/22	43	39.10	47	38.60	38.15	-4	35,578	-0.01%
2018/11/21	90	38.89	99	39.80	39.50	-9	35,256	-0.03%
2018/11/20	14	37.63	16	37.48	37.45	-2	34,251	-0.01%
2018/11/19	8	37.23	24	37.39	37.70	-16	34,401	-0.05%
2018/11/16	34	37.69	16	37.62	36.75	18	34,265	0.05%
2018/11/15	64	36.93	69	36.98	37.70	-5	33,749	-0.01%
2018/11/14	59	37.56	25	37.34	37.00	34	33,259	0.10%
2018/11/13	18	37.10	54	37.69	38.35	-36	32,871	-0.11%
2018/11/12	22	37.36	39	36.72	37.80	-17	32,467	-0.05%
2018/11/09	44	36.80	29	36.47	37.00	15	32,209	0.05%
2018/11/08	87	36.93	104	36.63	36.25	-17	31,899	-0.05%	大賣/
2018/11/07	78	34.93	132	34.69	35.80	-54	31,002	-0.17%	大賣/
2018/11/06	42	32.73	28	33.93	32.55	14	30,328	0.05%
2018/11/05	14	33.52	23	33.97	34.05	-9	30,079	-0.03%
2018/11/02	41	33.43	22	33.35	33.30	19	29,779	0.06%
2018/11/01	126	33.48	24	33.40	32.75	102	29,018	0.35%	大買/鉅額交易
2018/10/31	3	31.20	7	31.26	31.40	-4	27,766	-0.01%
2018/10/30	16	28.27	12	28.23	28.55	4	27,535	0.01%
2018/10/29	20	28.16	51	27.93	28.65	-31	27,409	-0.11%
2018/10/26	60	26.52	44	27.28	26.05	16	27,322	0.06%
2018/10/25	14	27.21	8	27.14	26.55	6	27,120	0.02%
2018/10/24	66	30.06	55	29.67	29.50	11	26,849	0.04%
2018/10/23	5	31.97	4	32.33	31.35	1	26,639	0.00%
2018/10/22	3	32.57	4	33.09	33.10	-1	26,588	0.00%
2018/10/19	13	31.93	22	31.96	32.35	-9	26,568	-0.03%
2018/10/18	27	33.68	29	33.54	33.25	-2	26,457	-0.01%
2018/10/17	8	33.55	11	33.54	33.10	-3	26,349	-0.01%
2018/10/16	32	33.67	35	33.91	33.25	-3	26,327	-0.01%
2018/10/15	26	32.02	22	32.03	32.00	4	26,269	0.02%
2018/10/12	19	31.99	45	31.93	31.85	-26	26,475	-0.10%
2018/10/11	13	32.01	8	32.22	31.80	5	26,210	0.02%
2018/10/09	29	35.63	20	35.41	35.30	9	26,240	0.03%
2018/10/08	150	36.59	143	35.24	35.15	7	26,051	0.03%	大買/大賣/
2018/10/05	21	37.37	101	38.02	36.80	-80	25,907	-0.31%	大賣/
2018/10/04	11	40.26	6	40.83	40.00	5	25,635	0.02%
2018/10/03	24	41.13	16	40.97	40.40	8	25,839	0.03%
2018/10/02	9	43.27	4	43.18	42.60	5	26,084	0.02%
2018/10/01	77	42.91	16	43.16	43.20	61	26,286	0.23%
2018/09/28	26	43.06	26	43.13	43.50	0	26,732	0.00%
2018/09/27	10	43.12	13	42.94	42.20	-3	26,709	-0.01%
2018/09/26	38	44.23	25	44.07	43.80	13	27,040	0.05%
2018/09/25	78	44.77	77	45.14	44.15	1	26,956	0.00%
2018/09/21	25	42.80	103	44.10	43.85	-78	26,206	-0.30%	大賣/
2018/09/20	14	41.08	14	41.55	40.75	0	25,600	0.00%
2018/09/19	10	41.86	9	41.56	40.20	1	25,686	0.00%
2018/09/18	6	41.24	4	41.08	40.95	2	25,896	0.01%
2018/09/17	128	42.20	57	42.22	42.40	71	26,186	0.27%	大買/
2018/09/14	11	38.96	11	39.77	41.45	0	25,773	0.00%
2018/09/13	3	37.95	6	39.10	37.70	-3	25,506	-0.01%
2018/09/12	53	38.82	26	39.57	38.65	27	25,568	0.11%
2018/09/11	12	38.85	18	38.93	39.60	-6	25,723	-0.02%
2018/09/10	23	38.24	41	37.97	37.45	-18	25,491	-0.07%
2018/09/07	17	41.60	21	42.81	41.50	-4	25,119	-0.02%
2018/09/06	9	44.63	6	45.02	44.00	3	25,060	0.01%
2018/09/05	3	44.10	6	44.47	44.55	-3	25,627	-0.01%
2018/09/04	8	43.74	15	44.11	43.85	-7	27,102	-0.03%
2018/09/03	12	44.60	10	44.40	43.55	2	27,874	0.01%
2018/08/31	2	46.70	4	46.28	47.25	-2	28,015	-0.01%
2018/08/30	75	48.63	47	47.96	47.50	28	28,162	0.10%
2018/08/29	6	47.28	4	47.54	47.60	2	28,205	0.01%
2018/08/28	7	47.89	12	47.67	47.10	-5	28,746	-0.02%
2018/08/27	70	44.68	40	46.40	47.20	30	28,901	0.10%
2018/08/24	14	43.74	6	44.75	42.95	8	29,383	0.03%
2018/08/23	7	46.54	1	47.00	46.40	6	30,829	0.02%
2018/08/22	2	47.60	6	47.00	47.10	-4	31,632	-0.01%
2018/08/21	1	47.40	10	47.70	47.00	-9	33,184	-0.03%
2018/08/20	22	48.04	5	47.90	47.00	17	34,269	0.05%
2018/08/17	5	51.72	5	51.46	51.80	0	34,573	0.00%
2018/08/16	2	50.65	2	50.75	51.20	0	34,777	0.00%
2018/08/15	48	51.22	43	52.51	50.20	5	35,119	0.01%
2018/08/14	22	53.23	10	53.74	53.50	12	35,718	0.03%
2018/08/13	19	54.68	14	53.41	53.60	5	35,970	0.01%
2018/08/10	15	60.31	3	58.80	58.80	12	36,641	0.03%
2018/08/09	47	59.36	44	58.48	59.60	3	38,103	0.01%
2018/08/08	40	58.65	38	59.91	58.60	2	39,838	0.01%
2018/08/07	11	59.49	9	59.18	59.50	2	40,602	0.00%
2018/08/06	34	57.99	34	57.06	58.30	0	41,808	0.00%
2018/08/03	52	57.28	58	57.10	57.80	-6	42,958	-0.01%
2018/08/02	63.5	57.41	97	59.71	56.50	-33.5	43,259	-0.08%
2018/08/01	14	62.24	2.4	61.80	61.80	11.6	43,841	0.03%
2018/07/31	11	61.10	12	62.09	63.00	-1	45,167	0.00%
2018/07/30	13	62.54	3	62.23	61.80	10	45,338	0.02%
2018/07/27	30	63.79	43	63.54	64.60	-13	45,469	-0.03%
2018/07/26	1	63.30	4	64.33	63.30	-3	45,878	-0.01%
2018/07/25	3	63.67	10	63.36	63.00	-7	46,171	-0.02%
2018/07/24	21	63.09	22	62.57	62.90	-1	46,194	0.00%
2018/07/23	38	60.86	9	61.59	62.80	29	46,073	0.06%
2018/07/20	78	65.17	60	61.59	62.40	18	46,066	0.04%
2018/07/19	13	64.00	27	63.76	64.00	-14	45,727	-0.03%
2018/07/18	24	61.47	22.2	62.71	61.50	1.8	46,120	0.00%
2018/07/17	15	63.53	13	63.30	62.60	2	46,538	0.00%
2018/07/16	0	0.00	13	63.68	64.30	-13	47,402	-0.03%
2018/07/13	2	64.40	6	63.85	62.30	-4	48,285	-0.01%
2018/07/12	8	62.44	16	62.47	62.10	-8	47,998	-0.02%
2018/07/11	16	61.84	4	62.23	62.00	12	47,915	0.03%
2018/07/10	12	61.28	30	61.49	62.40	-18	47,730	-0.04%
2018/07/09	14	58.85	9	58.81	57.80	5	47,682	0.01%
2018/07/06	25	55.88	23	57.06	58.70	2	47,345	0.00%
2018/07/05	5	54.36	10	53.67	53.90	-5	46,923	-0.01%
2018/07/04	17	54.16	58	54.54	53.00	-41	46,768	-0.09%
2018/07/03	18	59.54	36	58.25	58.10	-18	46,387	-0.04%
2018/07/02	1	59.80	17	59.87	59.10	-16	46,387	-0.03%
2018/06/29	9	61.27	25	61.60	62.30	-16	46,271	-0.03%
2018/06/28	57	61.77	67	61.69	60.80	-10	46,268	-0.02%
2018/06/27	100	61.14	51	61.34	61.60	49	45,965	0.11%
2018/06/26	45	59.85	52	60.09	60.70	-7	45,735	-0.02%
2018/06/25	36	58.51	35	58.84	57.60	1	45,247	0.00%
2018/06/22	41	60.59	35	60.51	59.70	6	45,234	0.01%
2018/06/21	13	62.22	6	62.25	62.50	7	45,060	0.02%
2018/06/20	38	62.30	25.4	61.88	60.60	12.6	44,997	0.03%
2018/06/19	36	65.38	11	64.74	64.50	25	44,847	0.06%
2018/06/15	25	67.45	20	67.43	66.60	5	44,751	0.01%
2018/06/14	12	67.33	12	67.71	68.10	0	44,648	0.00%
2018/06/13	54	69.42	83	68.35	67.00	-29	44,859	-0.06%
2018/06/12	46	71.62	44	72.00	70.00	2	44,681	0.00%
2018/06/11	80	67.76	59.7	69.05	69.70	20.3	43,257	0.05%
2018/06/08	68	63.70	23	63.14	63.40	45	42,538	0.11%
2018/06/07	19	65.66	16.1	66.15	65.00	2.9	42,363	0.01%
2018/06/06	44	65.46	21	66.07	66.00	23	42,989	0.05%
2018/06/05	21	63.48	41	64.21	63.70	-20	43,474	-0.05%
2018/06/04	44	67.17	38	67.07	67.30	6	42,688	0.01%
2018/06/01	28	68.17	19	69.05	67.10	9	42,378	0.02%
2018/05/31	29	70.48	82	71.05	69.90	-53	41,822	-0.13%
2018/05/30	62	67.12	56	66.82	67.80	6	40,393	0.01%
2018/05/29	59	67.16	61	66.98	66.40	-2	39,562	-0.01%
2018/05/28	52	63.58	106	64.04	64.80	-54	37,968	-0.14%	大賣/
2018/05/25	51	60.00	21	60.29	60.50	30	36,847	0.08%
2018/05/24	21	59.33	13	59.28	59.30	8	36,381	0.02%
2018/05/23	82	59.48	50	58.93	58.90	32	36,141	0.09%
2018/05/22	39	60.54	23	60.26	58.50	16	35,613	0.04%
2018/05/21	39	63.25	38	63.01	62.60	1	34,997	0.00%
2018/05/18	78	61.84	71	62.69	63.20	7	34,507	0.02%
2018/05/17	102	63.31	98	63.59	61.20	4	33,760	0.01%	大買/
2018/05/16	189	61.74	214	61.52	62.00	-25	32,460	-0.08%	大買/大賣/
2018/05/15	180	58.37	180	57.40	57.30	0	31,009	0.00%	大買/大賣/
2018/05/14	67	56.72	116	56.62	58.10	-49	30,392	-0.16%	大賣/
2018/05/11	41	55.04	41.4	55.22	52.90	-0.4	29,133	0.00%
2018/05/10	34	51.59	14	52.43	53.50	20	27,993	0.07%
2018/05/09	33	53.53	83	53.06	52.50	-50	27,547	-0.18%
2018/05/08	55	53.66	90	53.09	53.80	-35	26,881	-0.13%
2018/05/07	65	49.73	31	49.37	50.00	34	25,652	0.13%
2018/05/04	14	48.60	14	47.79	47.25	0	25,600	0.00%
2018/05/03	10	49.41	34	48.95	48.75	-24	25,913	-0.09%
2018/05/02	35	48.76	12	48.32	48.90	23	25,992	0.09%
2018/04/30	0	0.00	1	47.55	46.80	-1	26,032	0.00%
2018/04/27	4	46.89	1	46.45	46.50	3	27,327	0.01%
2018/04/26	9	47.82	101	46.22	45.90	-92	28,276	-0.33%	大賣/
2018/04/25	4	46.78	1	45.80	47.60	3	28,445	0.01%
2018/04/24	39	47.69	4	50.58	46.25	35	29,126	0.12%
2018/04/23	104	50.56	19	50.48	48.80	85	28,557	0.30%	大買/
2018/04/20	3	49.03	5	48.72	48.70	-2	28,578	-0.01%
2018/04/19	64	48.07	105	48.33	49.10	-41	27,712	-0.15%	大賣/
2018/04/18	2	44.75	0	0.00	44.65	2	26,756	0.01%
2018/04/17	5	44.75	8	45.53	44.05	-3	26,930	-0.01%
2018/04/16	12	45.55	20	45.75	45.50	-8	27,170	-0.03%
2018/04/13	57	45.89	23	47.20	45.65	34	27,575	0.12%
2018/04/12	46	44.81	67	44.80	44.90	-21	27,359	-0.08%
2018/04/11	10	45.50	3	45.80	45.05	7	28,225	0.02%
2018/04/10	11	44.62	10.5	44.54	44.60	0.5	28,851	0.00%
2018/04/09	33	44.41	25	43.89	43.80	8	29,531	0.03%
2018/04/03	34	43.80	4	44.05	44.25	30	29,498	0.10%
2018/04/02	24	43.21	20	43.68	43.05	4	29,804	0.01%
2018/03/31	22	43.99	21	43.89	44.00	1	29,953	0.00%
2018/03/30	23	44.75	30	45.71	44.70	-7	30,304	-0.02%
2018/03/29	11	45.72	32	46.84	45.50	-21	30,876	-0.07%
2018/03/28	32	45.92	34	45.94	45.80	-2	30,715	-0.01%
2018/03/27	18	47.09	46	46.84	47.15	-28	30,879	-0.09%
2018/03/26	1	45.00	10	44.85	45.75	-9	31,408	-0.03%
2018/03/23	92	45.04	97	45.25	45.00	-5	31,596	-0.02%
2018/03/22	6	48.28	13	48.30	47.05	-7	31,550	-0.02%
2018/03/21	35	47.13	28	47.71	47.00	7	31,458	0.02%
2018/03/20	4	46.94	1	46.95	47.25	3	31,677	0.01%
2018/03/19	38	48.65	26	48.37	47.65	12	31,851	0.04%
2018/03/16	8	48.07	12	48.48	47.20	-4	31,592	-0.01%
2018/03/15	21	46.66	0	0.00	47.00	21	31,638	0.07%
2018/03/14	42	46.98	33	48.06	46.90	9	31,960	0.03%
2018/03/13	21	48.55	35	48.30	48.55	-14	32,804	-0.04%
2018/03/12	24	47.79	17	48.56	47.75	7	33,151	0.02%
2018/03/09	55	46.89	72	46.23	47.50	-17	33,111	-0.05%
2018/03/08	10	43.20	11	43.02	43.20	-1	33,139	0.00%
2018/03/07	11	42.20	1	42.35	42.70	10	33,542	0.03%
2018/03/06	20	42.56	6	42.75	42.40	14	33,993	0.04%
2018/03/05	34	41.94	23	43.39	41.40	11	34,392	0.03%
2018/03/02	63	44.17	56	44.34	44.10	7	34,552	0.02%
2018/03/01	36	44.89	49	44.69	45.00	-13	35,135	-0.04%
2018/02/27	33	45.28	34	45.92	45.30	-1	35,753	0.00%
2018/02/26	5	46.11	9	45.90	45.50	-4	36,140	-0.01%
2018/02/23	29	44.59	22	44.83	44.50	7	36,662	0.02%
2018/02/22	38	44.24	31	44.46	44.15	7	38,036	0.02%
2018/02/21	42	44.99	33	44.76	45.00	9	39,623	0.02%
2018/02/12	0	0.00	12	43.63	43.00	-12	39,949	-0.03%
2018/02/09	19	40.57	16	42.44	42.90	3	40,294	0.01%
2018/02/08	8	44.22	8	43.76	43.50	0	40,591	0.00%
2018/02/07	5	45.43	8	45.47	45.10	-3	40,855	-0.01%
2018/02/06	34	42.89	23	42.55	42.50	11	41,706	0.03%
2018/02/05	5	45.54	0	0.00	47.20	5	43,336	0.01%
2018/02/02	11	47.21	11	47.05	47.20	0	44,680	0.00%
2018/02/01	27	48.84	18	48.35	48.00	9	46,364	0.02%
2018/01/31	30	47.37	37	46.79	48.00	-7	47,867	-0.01%
2018/01/30	36	49.05	26	49.72	48.60	10	48,603	0.02%
2018/01/29	17	49.66	19	49.61	49.85	-2	48,644	0.00%
2018/01/26	27	50.17	54	50.31	49.00	-27	48,988	-0.06%
2018/01/25	92	50.25	107	51.86	49.50	-15	48,892	-0.03%	大賣/
2018/01/24	40	52.50	17	52.47	52.30	23	48,813	0.05%
2018/01/23	31	54.25	51	53.36	52.40	-20	49,067	-0.04%
2018/01/22	15	52.80	52	52.76	53.60	-37	48,434	-0.08%
2018/01/19	62	48.62	30	48.37	48.75	32	49,111	0.07%
2018/01/18	50	48.23	73.5	48.36	47.90	-23.5	49,222	-0.05%
2018/01/17	23	46.95	24	47.43	46.90	-1	49,485	0.00%
2018/01/16	137	47.44	162	47.24	47.05	-25	50,360	-0.05%	大買/大賣/
2018/01/15	64	46.89	39	46.30	47.00	25	51,050	0.05%
2018/01/12	36	46.42	56	46.64	45.90	-20	51,888	-0.04%
2018/01/11	90	45.86	64	45.80	46.20	26	52,157	0.05%
2018/01/10	66	46.02	91	46.38	45.85	-25	52,303	-0.05%
2018/01/09	33	46.47	6	46.74	47.25	27	52,530	0.05%
2018/01/08	4	45.81	41	46.70	45.05	-37	52,941	-0.07%
2018/01/05	13	47.28	5	47.26	47.15	8	53,817	0.01%
2018/01/04	44	46.05	57	45.06	46.50	-13	54,411	-0.02%
2018/01/03	91	44.15	55	44.28	43.95	36	53,809	0.07%
2018/01/02	29	42.36	24	42.49	42.35	5	53,322	0.01%