合晶 (6182)-大昌-新竹券商分點個股進出

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
26.85
漲跌
▼1.35
漲幅
-4.79%
成交量
4,170張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:13:30

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－大昌-新竹券商分點個股進出

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

大昌-新竹券商分點個股進出
大昌-新竹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
2024/12/12	16.6	28.62	0	0.00	28.20	16.6	2,055	0.81%
2024/12/10	0	0.00	35	29.07	28.90	-35	2,031	-1.72%
2024/12/09	0	0.00	10	29.23	29.05	-10	2,029	-0.49%
2024/12/04	0	0.00	6	29.75	29.80	-6	2,041	-0.29%
2024/12/02	2	28.85	0	0.00	28.85	2	2,031	0.10%
2024/11/29	7	28.94	0	0.00	29.25	7	2,017	0.35%
2024/11/28	35	29.43	0	0.00	29.30	35	2,011	1.74%
2024/11/27	7	29.94	0	0.00	30.00	7	1,997	0.35%
2024/11/15	0	0.00	25	30.00	29.95	-25	1,778	-1.41%
2024/11/14	10	31.20	0	0.00	30.50	10	1,651	0.61%
2024/11/13	1	31.90	0	0.00	31.95	1	1,596	0.06%
2024/11/12	0	0.00	1	32.10	32.10	-1	1,573	-0.06%
2024/11/11	4	31.29	2	31.70	32.10	2	1,529	0.13%
2024/11/08	7	31.30	0	0.00	31.95	7	1,489	0.47%
2024/11/01	15	28.97	3	29.15	30.10	12	1,411	0.85%
2024/10/30	0	0.00	66	29.28	29.15	-66	1,409	-4.68%
2024/10/28	4	30.06	0	0.00	30.05	4	1,415	0.28%
2024/10/25	10	30.35	0	0.00	30.65	10	1,433	0.70%
2024/10/24	7	30.35	0	0.00	30.15	7	1,455	0.48%
2024/10/23	5	30.40	0	0.00	30.45	5	1,472	0.34%
2024/10/22	13	30.47	0	0.00	30.75	13	1,476	0.88%
2024/10/21	38	30.51	0	0.00	30.60	38	1,502	2.53%
2024/10/18	10	30.00	10	29.95	29.90	0	1,547	0.00%
2024/10/15	3	30.25	0	0.00	29.95	3	1,591	0.19%
2024/10/14	5	29.95	0	0.00	29.85	5	1,597	0.31%
2024/10/09	5	30.60	0	0.00	30.05	5	1,650	0.30%
2024/10/07	0	0.00	3	31.12	31.05	-3	1,729	-0.17%
2024/10/04	0	0.00	1	31.40	31.00	-1	1,850	-0.05%
2024/09/12	10	31.60	0	0.00	31.70	10	3,408	0.29%
2024/09/10	2	31.00	0	0.00	31.00	2	3,449	0.06%
2024/09/09	1	31.50	10	31.50	31.45	-9	3,467	-0.26%
2024/09/05	10	32.95	0	0.00	32.20	10	3,488	0.29%
2024/09/04	1	32.90	0	0.00	32.70	1	3,501	0.03%
2024/08/23	1	33.80	0	33.95	33.90	1	3,720	0.03%
2024/08/21	4	34.05	0	0.00	33.90	4	3,801	0.11%
2024/08/20	5	34.50	0	0.00	34.25	5	3,805	0.13%
2024/08/19	0	0.00	2	33.88	34.10	-2	3,832	-0.05%
2024/08/15	2	33.55	0	0.00	33.50	2	3,874	0.05%
2024/08/12	5	33.20	0	0.00	33.20	5	3,951	0.13%
2024/08/05	0	0.00	5	32.55	32.55	-5	3,970	-0.13%
2024/07/26	5	37.25	0	0.00	37.20	5	3,886	0.13%
2024/07/22	1	38.00	0	0.00	37.90	1	3,879	0.03%
2024/07/19	5	38.60	0	0.00	38.60	5	3,856	0.13%
2024/07/18	0	0.00	2	40.05	40.05	-2	3,806	-0.05%
2024/07/15	0	0.00	1	40.55	40.15	-1	3,819	-0.03%
2024/07/12	0	0.00	13	40.78	40.70	-13	3,815	-0.34%
2024/07/09	5	40.05	0	0.00	40.55	5	3,822	0.13%
2024/07/08	38	41.25	0	0.00	41.05	38	3,747	1.01%
2024/07/05	9	41.55	64	41.81	41.85	-55	3,633	-1.51%
2024/07/04	12	40.28	0	0.00	40.45	12	3,432	0.35%
2024/07/03	0	0.00	5	39.18	39.90	-5	3,281	-0.15%
2024/07/02	11	38.59	10	38.75	39.35	1	3,171	0.03%
2024/07/01	10	38.50	1	38.50	38.65	9	3,005	0.30%
2024/06/28	7	37.74	0	0.00	37.85	7	2,779	0.25%
2024/06/27	0	0.00	0.2	38.65	38.35	-0.2	2,547	-0.01%
2024/06/26	5	38.65	1	38.75	38.50	4	2,530	0.16%
2024/06/20	1	38.15	0	38.30	37.45	1	2,429	0.04%
2024/06/18	0	0.00	1	37.70	37.70	-1	2,348	-0.04%
2024/06/13	3	38.10	3.2	38.51	37.95	-0.2	2,517	-0.01%
2024/06/12	1	37.95	0	0.00	38.00	1	2,539	0.04%
2024/05/31	0	0.00	25	39.72	39.10	-25	3,080	-0.81%
2024/05/29	20	39.93	0	0.00	39.85	20	3,061	0.65%
2024/05/28	2	40.45	2	39.80	40.35	0	3,044	0.00%
2024/05/24	5	40.25	0	0.00	40.20	5	3,012	0.17%
2024/05/21	3	39.92	0	0.00	39.80	3	2,998	0.10%
2024/05/20	0	0.00	3	40.08	40.15	-3	2,999	-0.10%
2024/05/17	3	40.28	0	0.00	40.35	3	2,984	0.10%
2024/05/10	2	39.50	0	0.00	39.95	2	2,954	0.07%
2024/05/08	0	0.00	1	38.95	38.80	-1	2,934	-0.03%
2024/05/06	1	38.80	0	0.00	39.00	1	2,927	0.03%
2024/05/02	0	0.00	2	39.10	39.20	-2	2,949	-0.07%
2024/04/30	0	0.00	12	39.70	39.50	-12	2,935	-0.41%
2024/04/26	4	39.20	4	39.10	39.20	0	2,937	0.00%
2024/04/24	2	38.85	0	0.00	39.00	2	2,969	0.07%
2024/04/23	0	0.00	5	39.01	38.55	-5	3,016	-0.17%
2024/04/22	5	38.87	0	0.00	38.95	5	3,017	0.17%
2024/04/18	0	0.00	0	39.85	39.70	0	2,977	0.00%
2024/04/12	1	39.60	0	0.00	39.45	1	2,947	0.03%
2024/04/01	2	39.00	10	39.44	39.90	-8	3,203	-0.25%
2024/03/28	5	39.05	5	39.26	38.80	0	3,278	0.00%
2024/03/26	20	39.27	0	0.00	38.75	20	3,388	0.59%
2024/03/20	1	40.05	1	40.40	40.15	0	3,999	0.00%
2024/03/18	10	38.95	2	38.80	38.80	8	4,353	0.18%
2024/03/14	10	40.65	1	40.25	40.20	9	4,547	0.20%
2024/03/13	2	41.70	0	0.00	40.70	2	4,537	0.04%
2024/03/12	10	41.30	0	0.00	41.20	10	4,493	0.22%
2024/03/11	1	42.05	0	0.00	41.60	1	4,453	0.02%
2024/03/08	25	42.48	33	42.45	42.35	-8	4,322	-0.19%
2024/03/06	5	40.20	0	0.00	39.85	5	3,958	0.13%
2024/03/05	5	40.25	0	0.00	40.10	5	3,980	0.13%
2024/03/04	0	0.00	12	40.25	40.10	-12	3,992	-0.30%
2024/03/01	7	40.08	0	0.00	39.90	7	4,022	0.17%
2024/02/29	15	39.90	0	0.00	39.80	15	4,017	0.37%
2024/02/23	10	41.75	2	41.15	41.00	8	3,963	0.20%
2024/02/20	1	41.50	0	0.00	41.30	1	3,960	0.02%
2024/02/16	0	0.00	3	41.40	41.40	-3	3,966	-0.08%
2024/02/05	2	40.60	2	40.60	40.70	0	3,961	0.00%
2024/01/31	3	41.25	0	0.00	41.25	3	4,029	0.07%
2024/01/30	0	0.00	35	40.90	40.55	-35	4,055	-0.86%
2024/01/26	35	41.52	0	0.00	41.35	35	4,131	0.85%
2024/01/25	0	0.00	40	41.75	41.50	-40	4,137	-0.97%
2024/01/23	1	42.30	0	0.00	42.30	1	4,234	0.02%
2024/01/22	2	42.55	0	0.00	42.55	2	4,248	0.05%
2024/01/19	0	0.00	4	42.11	42.15	-4	4,291	-0.09%
2024/01/18	0	0.00	1	41.65	41.60	-1	4,334	-0.02%
2024/01/17	2	42.80	0	0.00	42.20	2	4,333	0.05%
2024/01/10	2	42.65	0	0.00	42.35	2	4,351	0.05%
2024/01/09	0	0.00	10	43.59	43.05	-10	4,338	-0.23%
2024/01/08	10	43.65	1	43.60	43.55	9	4,326	0.21%
2024/01/04	1	43.20	0	0.00	43.25	1	4,341	0.02%
2023/12/28	0	0.00	1	43.60	43.55	-1	4,277	-0.02%
2023/12/27	1	43.90	0	0.00	43.95	1	4,250	0.02%
2023/12/26	0	0.00	3	44.10	44.15	-3	4,172	-0.07%
2023/12/25	3	43.55	0	0.00	43.75	3	4,130	0.07%
2023/12/19	1	45.20	0	0.00	45.00	1	3,943	0.03%
2023/12/18	0	0.00	2	46.15	46.05	-2	3,839	-0.05%
2023/12/15	2	48.70	9.1	48.90	48.05	-7.1	3,768	-0.19%
2023/12/14	1	46.35	0.2	47.40	47.40	0.8	3,495	0.02%
2023/12/13	15	48.41	16	48.24	46.45	-1	3,474	-0.03%
2023/12/12	6	46.27	9.5	46.28	47.60	-3.5	3,179	-0.11%
2023/12/08	2	44.55	0	0.00	44.50	2	2,993	0.07%
2023/12/04	0	0.00	2	45.35	45.00	-2	3,281	-0.06%
2023/12/01	0	0.00	0	45.25	45.10	0	3,339	0.00%
2023/11/29	2	45.20	2	45.15	45.20	0	3,346	0.00%
2023/11/28	2	44.40	0	0.00	44.85	2	3,332	0.06%
2023/11/20	0	0.00	1	44.10	44.05	-1	3,340	-0.03%
2023/11/17	0	0.00	3	43.75	43.80	-3	3,358	-0.09%
2023/11/15	0	0.00	7	43.05	43.00	-7	3,371	-0.21%
2023/11/09	10	42.40	10	42.50	42.40	0	3,456	0.00%
2023/11/08	10	43.40	10	43.35	43.15	0	3,457	0.00%
2023/11/07	2	43.10	0	0.00	43.00	2	3,444	0.06%
2023/11/06	11	43.61	10	43.45	43.50	1	3,448	0.03%
2023/11/02	0.3	45.05	1	45.45	45.15	-0.7	3,480	-0.02%
2023/11/01	2	43.78	0	0.00	44.60	2	3,501	0.06%
2023/10/31	10	43.83	10	44.25	43.60	0	3,473	0.00%
2023/10/27	0	0.00	0	46.65	45.80	0	3,464	0.00%
2023/10/26	1	45.75	0	0.00	45.45	1	3,495	0.03%
2023/10/25	0	0.00	3	46.70	46.15	-3	3,467	-0.09%
2023/10/24	0	0.00	3	46.45	46.70	-3	3,475	-0.09%
2023/10/23	0.3	45.80	5	46.30	46.00	-4.7	3,507	-0.13%
2023/10/20	0.2	45.90	0	0.00	46.00	0.2	3,539	0.00%
2023/10/19	0.1	45.70	0	0.00	45.90	0.1	3,586	0.00%
2023/10/17	15	46.23	20	46.43	46.05	-5	3,611	-0.14%
2023/10/16	25	46.03	0	0.00	46.35	25	3,738	0.67%
2023/10/13	2	46.65	42	46.45	46.50	-40	3,861	-1.04%
2023/10/12	25	45.00	0	0.00	45.85	25	3,963	0.63%
2023/10/11	0	0.00	47	45.21	45.05	-47	4,050	-1.16%
2023/10/06	2.1	45.80	0	0.00	45.95	2.1	4,134	0.05%
2023/10/05	0.3	45.95	0	0.00	46.00	0.3	4,280	0.01%
2023/10/04	5	44.63	0	0.00	44.95	5	4,411	0.11%
2023/10/03	1	45.00	0	0.00	45.00	1	4,457	0.02%
2023/10/02	0	0.00	3	45.10	45.00	-3	4,520	-0.07%
2023/09/28	0	0.00	3	44.25	44.00	-3	4,614	-0.07%
2023/09/27	10	44.57	0	0.00	44.00	10	4,641	0.22%
2023/09/26	3	44.75	0	0.00	44.65	3	4,648	0.06%
2023/09/21	1	44.95	2	45.20	44.85	-1	4,742	-0.02%
2023/09/20	0	0.00	1	45.00	44.90	-1	4,817	-0.02%
2023/09/19	0	0.00	5	46.10	45.70	-5	4,900	-0.10%
2023/09/18	3	46.80	6	46.95	46.70	-3	4,853	-0.06%
2023/09/15	0	0.00	6	46.77	46.50	-6	4,802	-0.12%
2023/09/14	1	46.10	1	46.20	46.00	0	4,750	0.00%
2023/09/13	16	45.71	1	45.90	45.90	15	4,749	0.32%
2023/09/12	8	45.33	9	45.87	45.65	-1	4,776	-0.02%
2023/09/11	3	44.88	0	0.00	44.40	3	4,792	0.06%
2023/09/08	2	44.30	2	45.15	44.85	0	5,009	0.00%
2023/09/07	0	0.00	2	44.83	44.85	-2	4,970	-0.04%
2023/09/06	9	44.07	0	0.00	44.30	9	4,892	0.18%
2023/09/05	2	43.40	0	0.00	43.55	2	4,848	0.04%
2023/09/01	0	0.00	1	42.90	43.10	-1	4,864	-0.02%
2023/08/25	0	0.00	1	42.15	42.15	-1	4,910	-0.02%
2023/08/22	0	0.00	2	41.75	41.65	-2	4,921	-0.04%
2023/08/21	2	41.40	0	0.00	41.10	2	4,900	0.04%
2023/08/17	1	40.20	0	0.00	40.80	1	4,877	0.02%
2023/08/14	1	39.10	1	39.10	39.25	0	4,827	0.00%
2023/08/09	1	40.80	0	0.00	40.45	1	4,724	0.02%
2023/08/08	11	42.10	10	41.70	41.50	1	4,637	0.02%
2023/08/04	11	42.24	12	42.40	42.70	-1	4,583	-0.02%
2023/08/02	3	41.97	0	0.00	42.45	3	4,603	0.07%
2023/08/01	0	0.00	0	43.00	43.05	0	4,540	0.00%
2023/07/31	14	43.14	3	42.95	42.50	11	4,534	0.24%
2023/07/28	0	0.00	2	43.80	43.50	-2	4,463	-0.04%
2023/07/27	1	42.80	1	43.55	43.60	0	4,464	0.00%
2023/07/26	11	43.48	0	0.00	42.75	11	4,454	0.25%
2023/07/24	5	44.27	0	0.00	43.05	5	4,423	0.11%
2023/07/21	0	0.00	2	44.50	44.40	-2	4,421	-0.05%
2023/07/20	0	0.00	1	45.95	45.60	-1	4,426	-0.02%
2023/07/19	5	46.20	1	46.50	45.60	4	4,456	0.09%
2023/07/18	13	48.65	2	48.25	48.60	11	4,399	0.25%
2023/07/14	1	47.75	0	0.00	48.45	1	4,239	0.02%
2023/07/13	11	47.91	0	0.00	47.35	11	4,166	0.26%
2023/07/12	4	48.26	2	48.30	48.10	2	4,123	0.05%
2023/07/11	1	47.65	0	0.00	47.80	1	4,014	0.02%
2023/07/10	2	47.33	0	0.00	47.30	2	3,981	0.05%
2023/07/04	1	46.80	0	0.00	46.75	1	3,838	0.03%
2023/06/30	0	0.00	1	47.10	47.30	-1	3,822	-0.03%
2023/06/29	0	0.00	2	46.80	46.95	-2	3,842	-0.05%
2023/06/28	0	0.00	1	47.05	47.20	-1	3,834	-0.03%
2023/06/27	0	0.00	9	46.61	46.60	-9	3,836	-0.23%
2023/06/21	0	0.00	1	46.25	46.15	-1	3,831	-0.03%
2023/06/20	5	46.01	0	0.00	45.95	5	3,980	0.13%
2023/06/19	0	0.00	2	46.40	46.25	-2	4,117	-0.05%
2023/06/16	5	46.24	1	46.50	46.65	4	4,269	0.09%
2023/06/15	3	46.12	4	46.43	46.40	-1	4,270	-0.02%
2023/06/14	7	46.25	8.9	45.96	46.30	-1.9	4,244	-0.04%
2023/06/07	5	45.00	1	45.05	45.20	4	4,335	0.09%
2023/06/06	3	44.93	0	0.00	45.20	3	4,371	0.07%
2023/05/18	0.5	43.45	0	0.00	43.50	0.5	4,597	0.01%
2023/05/04	10	44.10	10	43.95	43.95	0	5,109	0.00%
2023/04/25	1	42.90	0	0.00	42.55	1	5,320	0.02%
2023/04/20	0	0.00	6	45.40	45.15	-6	5,273	-0.11%
2023/04/19	1	45.30	0	0.00	45.25	1	5,337	0.02%
2023/04/18	10	46.20	16	46.38	46.15	-6	5,261	-0.11%
2023/04/17	0	0.00	4	46.19	46.15	-4	5,238	-0.08%
2023/04/14	0	0.00	1	46.65	46.70	-1	5,182	-0.02%
2023/04/13	3	47.67	0	0.00	46.85	3	5,147	0.06%
2023/04/12	2	48.05	0	0.00	48.35	2	5,035	0.04%
2023/04/11	12	48.60	10	48.40	48.30	2	4,993	0.04%
2023/04/10	3	47.88	1	48.70	48.65	2	4,980	0.04%
2023/04/07	0	0.00	1	48.15	47.90	-1	4,918	-0.02%
2023/04/06	1	47.95	0	0.00	47.60	1	4,906	0.02%
2023/03/31	11	48.93	1	49.00	48.50	10	4,867	0.21%
2023/03/30	0	0.00	1	48.70	48.65	-1	4,837	-0.02%
2023/03/29	11	48.55	1	48.45	48.00	10	4,819	0.21%
2023/03/28	2	48.13	1	49.30	48.10	1	4,807	0.02%
2023/03/27	0	0.00	5	48.85	48.90	-5	4,706	-0.11%
2023/03/24	1	49.25	1	49.25	49.35	0	4,633	0.00%
2023/03/23	0	0.00	1	49.25	49.55	-1	4,531	-0.02%
2023/03/22	4	48.43	1	48.60	48.90	3	4,355	0.07%
2023/03/21	17.3	47.85	14	48.10	47.70	3.3	4,191	0.08%
2023/03/20	12	46.93	12	47.20	47.20	0	4,007	0.00%
2023/03/17	2	46.45	14	46.72	46.20	-12	3,945	-0.30%
2023/03/16	10	46.45	3	46.52	46.45	7	3,860	0.18%
2023/03/13	1	44.85	0	0.00	44.75	1	3,733	0.03%
2023/03/10	10	46.47	16	46.03	45.40	-6	3,731	-0.16%
2023/03/08	0	0.00	2	46.25	46.90	-2	3,772	-0.05%
2023/03/07	3	46.20	10	46.30	46.10	-7	3,742	-0.19%
2023/03/06	10	45.95	1	45.90	46.05	9	3,738	0.24%
2023/03/02	1	45.15	1	44.75	44.75	0	3,832	0.00%
2023/02/24	1	44.75	0	0.00	44.90	1	3,889	0.03%
2023/02/22	2	45.05	8	44.95	45.15	-6	3,948	-0.15%
2023/02/21	3	46.05	2	45.90	45.85	1	3,949	0.03%
2023/02/20	2	46.35	12	46.35	46.35	-10	4,028	-0.25%
2023/02/17	1	46.20	0	0.00	46.25	1	4,126	0.02%
2023/02/08	0	0.00	1	46.30	46.15	-1	4,578	-0.02%
2023/02/07	0	0.00	2	45.35	46.20	-2	4,562	-0.04%
2023/02/03	1	46.10	1	45.90	45.55	0	4,610	0.00%
2023/02/02	0	0.00	4	46.05	46.10	-4	4,610	-0.09%
2023/02/01	3	45.40	3	45.35	45.50	0	4,585	0.00%
2023/01/31	14	44.33	11	44.76	44.85	3	4,618	0.06%
2023/01/30	22	44.46	0	0.00	44.50	22	4,570	0.48%
2023/01/13	1	42.90	1	42.40	41.80	0	4,593	0.00%
2023/01/10	0.1	43.70	0	0.00	43.90	0.1	4,666	0.00%
2023/01/04	0	0.00	1	41.50	41.75	-1	4,822	-0.02%
2023/01/03	1	40.65	1	41.00	41.45	0	4,896	0.00%
2022/12/30	1	41.15	0	0.00	40.80	1	4,942	0.02%
2022/12/23	0	0.00	5	41.60	41.80	-5	5,471	-0.09%
2022/12/22	5	41.95	0	0.00	41.95	5	5,563	0.09%
2022/12/20	0	0.00	1	41.85	41.85	-1	6,069	-0.02%
2022/12/08	1	44.60	0	0.00	44.85	1	6,563	0.02%
2022/12/06	0	0.00	2	46.65	46.00	-2	6,609	-0.03%
2022/12/05	0	0.00	3	47.95	47.70	-3	6,613	-0.05%
2022/12/01	5	47.45	0	0.00	47.70	5	6,644	0.08%
2022/11/30	0	0.00	1	45.95	45.95	-1	6,594	-0.02%
2022/11/24	3	45.95	4	46.31	46.50	-1	6,820	-0.01%
2022/11/23	2	46.23	3	45.85	45.20	-1	6,795	-0.01%
2022/11/18	1	45.80	1	45.75	45.65	0	7,432	0.00%
2022/11/17	0	0.00	1	46.20	46.20	-1	7,423	-0.01%
2022/11/15	3	45.60	2	45.35	46.00	1	7,430	0.01%
2022/11/11	2	45.30	0	0.00	44.75	2	7,530	0.03%
2022/11/10	4	43.51	4	43.80	43.80	0	7,430	0.00%
2022/11/09	1	43.05	1	42.90	43.00	0	7,527	0.00%
2022/11/08	2	42.70	4	42.55	42.25	-2	7,570	-0.03%
2022/11/07	1	42.35	5	42.25	42.35	-4	7,805	-0.05%
2022/11/03	0	0.00	1	41.00	41.40	-1	8,027	-0.01%
2022/11/01	1	40.30	1.5	40.23	40.20	-0.5	8,034	-0.01%
2022/10/31	3	39.80	4	39.95	39.90	-1	8,129	-0.01%
2022/10/28	0	0.00	2	39.30	39.05	-2	8,131	-0.02%
2022/10/27	2	39.55	0	0.00	39.95	2	8,121	0.02%
2022/10/26	0	0.00	5	37.95	37.60	-5	8,063	-0.06%
2022/10/25	0	0.00	5	38.65	38.30	-5	8,072	-0.06%
2022/10/24	8	39.53	1	39.50	38.95	7	8,111	0.09%
2022/10/21	3	38.50	0	0.00	39.05	3	8,078	0.04%
2022/10/20	0	0.00	5	39.07	38.70	-5	8,089	-0.06%
2022/10/19	5	39.05	8	39.61	39.00	-3	8,105	-0.04%
2022/10/18	11.2	39.71	2	39.45	39.55	9.2	8,090	0.11%
2022/10/14	0.2	38.80	3	38.87	38.95	-2.8	8,231	-0.03%
2022/10/13	32	37.44	11	37.60	36.40	21	8,282	0.25%
2022/10/12	8.2	38.60	8	38.82	38.70	0.2	8,242	0.00%
2022/10/11	0	38.50	0	0.00	38.40	0	8,291	0.00%
2022/10/07	1	40.55	1	40.60	40.60	0	8,336	0.00%
2022/10/06	0	0.00	1	41.05	41.10	-1	8,352	-0.01%
2022/10/05	12	41.73	15	41.78	40.80	-3	8,345	-0.04%
2022/10/04	5	39.60	1	39.80	39.90	4	8,311	0.05%
2022/10/03	1	38.10	4	38.51	38.60	-3	8,391	-0.04%
2022/09/30	3	39.10	21	38.20	39.45	-18	8,407	-0.21%
2022/09/28	6	38.59	5	38.40	37.90	1	8,439	0.01%
2022/09/23	3	45.57	2	45.40	44.60	1	7,976	0.01%
2022/09/22	2	44.65	7	45.02	45.80	-5	7,992	-0.06%
2022/09/21	6	45.73	7	46.25	45.35	-1	7,978	-0.01%
2022/09/20	3	46.85	1	47.25	46.60	2	7,971	0.03%
2022/09/19	2	47.10	0	0.00	46.80	2	8,015	0.02%
2022/09/16	4	47.51	2	47.68	47.25	2	8,045	0.02%
2022/09/15	1	48.65	1	48.50	48.25	0	8,114	0.00%
2022/09/14	0	0.00	9	47.34	48.80	-9	8,186	-0.11%
2022/09/13	9	49.02	10	49.53	48.90	-1	8,228	-0.01%
2022/09/12	9	48.94	0	0.00	49.30	9	8,309	0.11%
2022/09/08	3	47.72	1	47.60	48.00	2	8,404	0.02%
2022/09/07	1	46.40	0	0.00	46.50	1	8,480	0.01%
2022/09/06	2	47.25	1	48.50	47.30	1	8,494	0.01%
2022/09/05	3	49.73	3	48.77	48.50	0	8,483	0.00%
2022/09/02	2	51.20	1	51.30	51.00	1	8,479	0.01%
2022/09/01	2	50.90	0	0.00	51.10	2	8,484	0.02%
2022/08/31	5	51.74	2	52.10	52.20	3	8,464	0.04%
2022/08/30	0	0.00	6	51.92	52.00	-6	8,477	-0.07%
2022/08/29	2	50.75	0	0.00	50.70	2	8,441	0.02%
2022/08/26	3	53.47	1	52.90	52.70	2	8,393	0.02%
2022/08/25	0	0.00	6	52.33	53.60	-6	8,176	-0.07%
2022/08/23	5	50.01	2	50.10	50.70	3	8,204	0.04%
2022/08/22	1	51.20	2	51.00	50.80	-1	8,484	-0.01%
2022/08/19	1	51.70	0	0.00	51.60	1	8,626	0.01%
2022/08/18	0	0.00	2	51.45	51.50	-2	8,886	-0.02%
2022/08/17	2	50.75	1	51.20	50.90	1	8,984	0.01%
2022/08/16	6	51.37	7	51.09	51.00	-1	9,064	-0.01%
2022/08/15	1	49.95	2	50.30	50.20	-1	8,954	-0.01%
2022/08/12	2	50.15	2	50.35	50.30	0	8,964	0.00%
2022/08/11	11	48.91	12	49.13	49.60	-1	8,792	-0.01%
2022/08/10	3	47.45	0	0.00	47.60	3	8,698	0.03%
2022/08/09	1	47.15	1	47.45	47.10	0	8,845	0.00%
2022/08/08	0	0.00	1	45.95	45.95	-1	9,344	-0.01%
2022/08/05	1	46.35	1	46.40	46.50	0	9,800	0.00%
2022/08/03	1	45.00	1	45.25	45.10	0	9,954	0.00%
2022/08/02	2	45.78	0	0.00	45.45	2	10,187	0.02%
2022/08/01	1	47.60	1	47.20	47.15	0	10,426	0.00%
2022/07/29	3	47.88	4	47.95	47.75	-1	10,543	-0.01%
2022/07/28	1	47.35	1	47.75	47.00	0	10,780	0.00%
2022/07/27	1	45.55	2	46.13	47.15	-1	10,957	-0.01%
2022/07/21	0	0.00	1	48.95	48.95	-1	11,207	-0.01%
2022/07/20	22	47.77	22	47.70	47.25	0	11,225	0.00%
2022/07/19	3	46.40	7	46.24	46.55	-4	11,345	-0.04%
2022/07/18	5	48.05	1	48.00	48.20	4	11,402	0.04%
2022/07/15	1	47.05	1	47.35	47.55	0	11,364	0.00%
2022/07/14	0	0.00	1	45.60	46.15	-1	11,335	-0.01%
2022/07/12	3	44.47	2	44.00	44.00	1	11,600	0.01%
2022/07/11	1	47.60	3	47.65	47.30	-2	11,749	-0.02%
2022/07/08	2	46.25	1	46.00	46.40	1	11,789	0.01%
2022/07/07	3	43.40	9	44.48	44.90	-6	11,800	-0.05%
2022/07/06	9	44.66	4	44.78	43.30	5	12,100	0.04%
2022/07/05	3	44.77	2	45.90	46.00	1	12,371	0.01%
2022/07/04	3	44.57	12	44.95	44.55	-9	12,364	-0.07%
2022/07/01	10	47.35	10	48.42	45.05	0	12,365	0.00%
2022/06/30	11	48.80	0	0.00	48.05	11	12,273	0.09%
2022/06/28	2	51.00	1	51.00	51.00	1	12,440	0.01%
2022/06/24	0	0.00	2	50.70	50.50	-2	12,776	-0.02%
2022/06/23	2	49.65	0	0.00	49.95	2	13,229	0.02%
2022/06/22	6	50.83	28	50.84	50.20	-22	14,000	-0.16%
2022/06/21	2	51.90	16	51.03	52.40	-14	14,530	-0.10%
2022/06/20	5	51.10	0	0.00	50.20	5	14,839	0.03%
2022/06/17	10	53.10	5	53.30	52.60	5	14,885	0.03%
2022/06/16	5	57.30	5	56.00	54.60	0	14,888	0.00%
2022/06/15	5	57.70	0	0.00	57.00	5	14,993	0.03%
2022/06/14	1	56.50	1	57.60	58.40	0	15,309	0.00%
2022/06/13	1	57.80	0	0.00	57.70	1	15,378	0.01%
2022/06/09	10	61.10	5	61.30	61.00	5	15,626	0.03%
2022/06/08	5	60.90	0	0.00	60.80	5	15,664	0.03%
2022/06/07	1	61.00	1	61.30	61.30	0	15,905	0.00%
2022/06/02	0	0.00	2	61.80	61.60	-2	16,288	-0.01%
2022/06/01	0	0.00	2	61.85	61.60	-2	16,483	-0.01%
2022/05/31	12	62.50	12	62.47	62.30	0	16,488	0.00%
2022/05/30	5	62.06	9	61.87	62.00	-4	16,441	-0.02%
2022/05/27	15	60.89	0	0.00	60.70	15	16,268	0.09%
2022/05/26	3	60.27	1	61.00	60.00	2	16,175	0.01%
2022/05/25	2	59.35	8	58.84	59.80	-6	15,883	-0.04%
2022/05/24	8	58.29	2	59.40	57.50	6	15,892	0.04%
2022/05/23	1	59.10	4	59.58	59.40	-3	15,785	-0.02%
2022/05/20	1	59.30	1	59.60	59.60	0	15,830	0.00%
2022/05/19	4	58.18	2	57.75	59.60	2	15,801	0.01%
2022/05/18	3	59.53	0	0.00	59.30	3	15,781	0.02%
2022/05/17	2	58.80	3	60.03	60.10	-1	15,738	-0.01%
2022/05/16	17	60.78	14	60.70	58.60	3	15,715	0.02%
2022/05/13	15	59.02	20	59.06	59.70	-5	15,340	-0.03%
2022/05/11	4	57.40	2	57.30	56.90	2	15,825	0.01%
2022/05/10	16	56.06	9	57.41	58.00	7	16,239	0.04%
2022/05/09	3	56.83	7	56.93	56.60	-4	16,322	-0.02%
2022/05/06	3	55.50	82	55.40	55.50	-79	16,342	-0.48%
2022/05/05	8	57.59	15	57.43	57.80	-7	16,717	-0.04%
2022/05/04	11	55.50	3	55.20	55.60	8	16,714	0.05%
2022/05/03	0	0.00	5	54.40	55.50	-5	16,822	-0.03%
2022/04/29	7	54.70	5	55.36	54.30	2	17,101	0.01%
2022/04/28	87	53.59	7	54.36	54.70	80	17,318	0.46%
2022/04/27	3	52.00	1	51.00	53.80	2	17,354	0.01%
2022/04/26	1	55.30	2	54.80	54.70	-1	17,287	-0.01%
2022/04/25	3	54.67	3	54.97	54.20	0	17,357	0.00%
2022/04/22	1	58.40	0	0.00	57.90	1	17,523	0.01%
2022/04/21	2	59.85	5	59.60	59.90	-3	17,766	-0.02%
2022/04/20	5	59.06	0	0.00	58.90	5	18,011	0.03%
2022/04/19	1	60.40	3	60.20	59.30	-2	18,412	-0.01%
2022/04/18	4	59.15	5.1	59.32	59.00	-1.1	18,403	-0.01%
2022/04/15	5	59.16	5	60.50	58.40	0	18,432	0.00%
2022/04/14	5	61.00	1.1	61.00	60.80	3.9	18,655	0.02%
2022/04/13	0	0.00	12	62.33	62.40	-12	18,634	-0.06%
2022/04/12	5	61.42	5	61.64	60.90	0	18,821	0.00%
2022/04/11	1	66.90	0	0.00	62.60	1	18,728	0.01%
2022/04/08	6	67.90	1	68.00	68.00	5	18,893	0.03%
2022/04/07	5	68.74	0	0.00	68.00	5	18,970	0.03%
2022/04/06	0	0.00	5	68.40	69.40	-5	19,232	-0.03%
2022/04/01	11	67.53	10	67.90	69.00	1	19,662	0.01%
2022/03/31	5	69.10	2	69.00	68.90	3	19,841	0.02%
2022/03/30	6	70.25	3	69.97	69.80	3	19,946	0.02%
2022/03/29	17	69.96	10	70.04	70.00	7	20,416	0.03%
2022/03/28	4	69.45	2	68.30	70.50	2	20,327	0.01%
2022/03/25	11	72.21	7	72.43	71.10	4	20,092	0.02%
2022/03/24	14	76.35	9	76.19	76.30	5	19,374	0.03%
2022/03/23	4	77.98	5.3	78.88	79.00	-1.3	19,064	-0.01%
2022/03/22	2	76.90	1	76.80	77.20	1	19,631	0.01%
2022/03/21	7	76.66	157	75.63	75.80	-150	19,753	-0.76%	大賣/鉅額交易
2022/03/18	52	75.95	1	76.30	75.30	51	20,122	0.25%
2022/03/17	107	73.91	8	74.40	74.90	99	20,327	0.49%	大買/
2022/03/16	2	71.60	1	70.80	70.40	1	20,662	0.00%
2022/03/15	0	0.00	1	70.20	70.20	-1	21,408	0.00%
2022/03/14	1	72.40	1	73.20	72.50	0	23,269	0.00%
2022/03/11	1	70.24	0	0.00	71.40	1	23,531	0.00%
2022/03/10	1	72.90	1	70.80	71.70	0	24,096	0.00%
2022/03/09	1	69.00	0	0.00	68.60	1	24,579	0.00%
2022/03/08	2	69.25	2	69.53	68.10	0	25,744	0.00%
2022/03/07	4	72.10	3	72.57	72.00	1	27,870	0.00%
2022/03/03	2	77.20	5	77.12	77.40	-3	32,162	-0.01%
2022/03/02	7	75.70	5	75.46	76.30	2	33,425	0.01%
2022/03/01	1.3	74.16	0.3	73.00	75.20	1	35,505	0.00%
2022/02/25	4	72.20	5.1	72.67	72.40	-1.1	37,159	0.00%
2022/02/24	2	72.70	1	71.70	71.50	1	37,706	0.00%
2022/02/23	0	0.00	5	75.58	75.80	-5	38,556	-0.01%
2022/02/22	3	75.30	3	74.87	74.90	0	38,753	0.00%
2022/02/21	1	77.70	0	0.00	77.30	1	38,827	0.00%
2022/02/15	5.2	78.60	3	79.07	77.80	2.2	40,095	0.01%
2022/02/14	6	78.62	10	78.29	77.80	-4	40,215	-0.01%
2022/02/11	3	78.63	3	79.73	79.70	0	40,771	0.00%
2022/02/10	5	77.34	13	77.62	78.10	-8	40,750	-0.02%
2022/02/09	3	74.70	6	74.87	74.70	-3	40,664	-0.01%
2022/02/08	10	72.96	4	73.00	73.00	6	41,039	0.01%
2022/02/07	16	71.83	10	72.90	73.40	6	40,868	0.01%
2022/01/26	2	75.30	2	76.50	76.80	0	40,695	0.00%
2022/01/25	14	76.17	14	75.94	75.40	0	41,051	0.00%
2022/01/24	3	73.87	4	74.53	75.30	-1	41,508	0.00%
2022/01/21	6	74.67	4	74.33	73.10	2	41,929	0.00%
2022/01/20	3	76.70	5	76.40	77.60	-2	41,885	0.00%
2022/01/19	4	77.05	3	77.23	77.10	1	41,826	0.00%
2022/01/18	4	79.40	9	78.92	78.60	-5	41,937	-0.01%
2022/01/17	5	78.84	4	78.83	79.30	1	41,950	0.00%
2022/01/14	4	77.03	4	77.70	78.10	0	42,033	0.00%
2022/01/13	5	79.78	6	80.10	79.60	-1	42,427	0.00%
2022/01/12	8	79.39	9	80.07	78.20	-1	42,420	0.00%
2022/01/11	3	78.58	3	78.70	78.30	0	42,167	0.00%
2022/01/10	3	79.90	3	77.53	80.00	0	42,243	0.00%
2022/01/07	10	79.92	9	80.09	78.50	1	42,337	0.00%
2022/01/06	5	81.92	3	81.97	82.90	2	41,989	0.00%
2022/01/05	3	83.37	0	0.00	82.50	3	42,144	0.01%
2022/01/04	3	84.93	3	85.43	85.50	0	42,220	0.00%
2022/01/03	8	86.95	8	85.84	84.80	0	42,114	0.00%
2021/12/30	4	85.50	2	85.20	85.50	2	42,011	0.00%
2021/12/29	8	85.48	7	85.21	85.00	1	42,044	0.00%
2021/12/28	8	84.84	21	85.30	84.20	-13	41,934	-0.03%
2021/12/27	19	84.11	12	84.68	84.70	7	41,756	0.02%
2021/12/24	1	83.30	4	83.08	82.50	-3	41,692	-0.01%
2021/12/23	10	84.35	8	84.52	83.20	2	41,679	0.00%
2021/12/22	5	81.62	5.5	81.94	81.00	-0.5	41,410	0.00%
2021/12/21	5	81.28	2	81.20	81.20	3	41,428	0.01%
2021/12/20	1	82.40	2.5	82.40	82.20	-1.5	41,361	0.00%
2021/12/17	7	82.81	1	83.70	82.40	6	41,536	0.01%
2021/12/16	53	85.44	47	85.54	84.50	6	41,773	0.01%
2021/12/15	3	81.80	6	81.77	81.80	-3	41,044	-0.01%
2021/12/14	7	81.00	22	81.42	81.60	-15	41,013	-0.04%
2021/12/13	2	84.20	4.5	83.39	82.80	-2.5	40,747	-0.01%
2021/12/10	15.2	84.28	10	85.21	84.90	5.2	40,474	0.01%
2021/12/09	25	86.24	20	85.73	84.60	5	39,901	0.01%
2021/12/08	41.5	87.58	35.1	87.44	88.40	6.4	39,235	0.02%
2021/12/07	14	84.03	10	83.64	84.30	4	37,600	0.01%
2021/12/06	32	84.22	34	84.25	83.30	-2	37,365	-0.01%
2021/12/03	15	85.93	14	86.16	86.50	1	37,287	0.00%
2021/12/02	46	86.03	51	86.27	85.40	-5	37,252	-0.01%
2021/12/01	58	86.23	58	85.34	86.70	0	36,316	0.00%
2021/11/30	99.2	85.88	87	84.44	81.80	12.2	34,565	0.04%
2021/11/29	22	78.45	27	79.34	84.90	-5	32,731	-0.02%
2021/11/26	28	77.23	35	78.33	77.20	-7	31,324	-0.02%
2021/11/25	62	76.99	65	77.38	79.70	-3	30,253	-0.01%
2021/11/24	42	75.95	60.1	75.93	76.40	-18.1	28,302	-0.06%
2021/11/23	23	70.30	12	69.53	69.50	11	27,223	0.04%
2021/11/22	13	70.65	24	70.35	71.20	-11	27,501	-0.04%
2021/11/19	2	67.65	2	67.65	67.30	0	27,702	0.00%
2021/11/18	2	68.05	10	68.80	67.70	-8	27,758	-0.03%
2021/11/17	21	68.30	17	68.69	68.90	4	27,904	0.01%
2021/11/16	22	68.90	12	69.13	68.20	10	27,849	0.04%
2021/11/15	9	67.52	7	67.34	67.40	2	27,355	0.01%
2021/11/12	13	67.81	9	67.36	66.80	4	27,411	0.01%
2021/11/11	4	69.05	10	68.64	68.60	-6	27,191	-0.02%
2021/11/10	16	69.64	20.1	69.72	69.60	-4.1	27,049	-0.02%
2021/11/09	13	68.67	31	68.77	68.30	-18	26,377	-0.07%
2021/11/08	9	66.98	3	67.77	66.60	6	25,834	0.02%
2021/11/05	37	66.60	35	66.85	66.30	2	25,599	0.01%
2021/11/04	1	64.60	3	64.93	64.70	-2	25,211	-0.01%
2021/11/03	9	64.51	6	64.38	64.10	3	25,388	0.01%
2021/11/02	23	66.68	25	67.06	65.50	-2	25,396	-0.01%
2021/11/01	22	67.28	39	67.32	68.00	-17	25,138	-0.07%
2021/10/29	20	64.65	18	63.65	64.20	2	24,825	0.01%
2021/10/28	4	62.23	16	62.28	61.60	-12	24,286	-0.05%
2021/10/27	1	61.50	1.4	62.10	62.10	-0.4	24,335	0.00%
2021/10/26	11	61.80	7.1	61.42	61.20	3.9	24,811	0.02%
2021/10/25	10	61.28	10	61.06	61.60	0	25,087	0.00%
2021/10/22	29	61.88	27	61.66	62.00	2	25,756	0.01%
2021/10/21	25	61.66	20.1	61.37	60.50	4.9	26,940	0.02%
2021/10/20	1	58.20	8	58.78	58.30	-7	27,151	-0.03%
2021/10/19	9	57.41	13	57.34	57.10	-4	27,572	-0.01%
2021/10/18	9	56.68	0	0.00	56.80	9	28,329	0.03%
2021/10/15	1	57.00	8	58.18	58.80	-7	28,865	-0.02%
2021/10/14	4	56.10	7	55.86	55.10	-3	29,007	-0.01%
2021/10/13	6	56.48	6	56.18	54.90	0	29,386	0.00%
2021/10/12	12	59.13	6	58.12	57.70	6	29,393	0.02%
2021/10/08	7	61.09	1	61.20	61.30	6	29,452	0.02%
2021/10/07	17	61.33	13	61.58	62.10	4	29,875	0.01%
2021/10/06	3	59.60	0	0.00	58.50	3	31,380	0.01%
2021/10/05	7	59.30	7	58.19	60.40	0	32,249	0.00%
2021/10/04	12	60.02	13	59.37	58.20	-1	32,428	0.00%
2021/10/01	3	61.03	5	60.32	60.50	-2	33,205	-0.01%
2021/09/30	1	63.30	3	62.70	63.60	-2	34,625	-0.01%
2021/09/29	8	63.43	3	63.27	63.20	5	34,630	0.01%
2021/09/28	4	67.85	3	67.53	67.10	1	34,636	0.00%
2021/09/27	13	68.66	13	68.24	68.10	0	34,805	0.00%
2021/09/24	6	70.28	3	69.67	69.00	3	35,209	0.01%
2021/09/23	10	70.39	7	70.07	69.60	3	35,387	0.01%
2021/09/22	7	68.84	6	69.42	69.30	1	35,842	0.00%
2021/09/17	7	67.83	4	68.15	69.40	3	36,073	0.01%
2021/09/16	2	69.10	5	68.92	69.00	-3	36,748	-0.01%
2021/09/15	3	67.67	7	67.10	67.10	-4	37,667	-0.01%
2021/09/14	3	68.70	2	68.50	68.10	1	39,322	0.00%
2021/09/13	5	69.56	5	68.42	68.30	0	40,604	0.00%
2021/09/10	4	68.33	2	68.45	69.30	2	41,229	0.00%
2021/09/09	15	66.91	5	67.08	67.00	10	43,160	0.02%
2021/09/08	1	65.10	4	65.43	65.00	-3	43,523	-0.01%
2021/09/07	16	69.24	11	70.30	68.60	5	43,238	0.01%
2021/09/06	7	71.01	6	70.90	70.60	1	42,950	0.00%
2021/09/03	2	71.30	13	71.77	72.00	-11	42,853	-0.03%
2021/09/02	15	70.87	21	71.80	68.80	-6	43,072	-0.01%
2021/09/01	10	69.91	5.2	70.26	70.70	4.8	42,978	0.01%
2021/08/31	7	69.99	32	70.13	70.40	-25	43,744	-0.06%
2021/08/30	18	69.60	15	69.92	69.60	3	43,580	0.01%
2021/08/27	5.1	69.82	8	69.21	68.70	-2.9	43,718	-0.01%
2021/08/26	23	69.61	23	69.97	70.20	0	43,464	0.00%
2021/08/25	21	68.79	21	69.11	68.70	0	42,798	0.00%
2021/08/24	9	65.81	9	65.61	64.60	0	41,825	0.00%
2021/08/23	16	64.79	10	64.21	64.90	6	41,991	0.01%
2021/08/20	13	62.12	9	61.88	62.00	4	42,002	0.01%
2021/08/19	4	61.98	7	61.16	60.00	-3	42,029	-0.01%
2021/08/18	7	58.20	5.1	58.72	60.30	1.9	42,809	0.00%
2021/08/17	0	0.00	1	56.70	56.00	-1	42,930	0.00%
2021/08/16	4	60.55	5.1	60.01	59.20	-1.1	42,830	0.00%
2021/08/13	2	61.50	1	60.40	59.80	1	42,736	0.00%
2021/08/12	4	62.50	4	62.73	63.00	0	42,761	0.00%
2021/08/11	5	62.94	3.2	62.25	63.00	1.8	42,854	0.00%
2021/08/10	6	65.08	6	64.42	62.70	0	42,903	0.00%
2021/08/09	10	66.95	11	66.57	65.50	-1	43,104	0.00%
2021/08/06	5	69.50	5	69.40	69.30	0	43,250	0.00%
2021/08/05	18	71.16	12	71.33	71.60	6	43,441	0.01%
2021/08/04	2	69.70	13	71.03	69.70	-11	43,842	-0.03%
2021/08/03	1	69.60	5	69.18	69.00	-4	43,935	-0.01%
2021/08/02	10.2	69.40	11	68.63	68.70	-0.8	44,212	0.00%
2021/07/30	20	71.39	8.1	70.65	69.80	11.9	44,358	0.03%
2021/07/29	30.1	70.27	35	70.35	71.80	-5	44,148	-0.01%
2021/07/28	24.1	68.39	37	65.61	67.60	-12.9	44,340	-0.03%
2021/07/27	88.4	72.88	57.1	73.14	71.70	31.3	44,608	0.07%
2021/07/26	12.1	71.11	18	70.35	71.20	-6	43,726	-0.01%
2021/07/23	21	68.30	30	68.29	67.90	-9	43,313	-0.02%
2021/07/22	16	68.93	10	69.50	69.30	6	43,250	0.01%
2021/07/21	21	67.59	19	67.11	66.40	2	43,084	0.00%
2021/07/20	11	65.60	7	66.44	65.10	4	44,059	0.01%
2021/07/19	18	66.64	24.1	67.31	67.10	-6.1	45,994	-0.01%
2021/07/16	14	65.45	7	65.87	65.10	7	47,289	0.01%
2021/07/15	7	65.71	1	65.70	65.50	6	50,274	0.01%
2021/07/14	11	66.79	22	67.46	66.50	-11	51,027	-0.02%
2021/07/13	96	69.49	76.1	69.14	67.10	19.9	50,995	0.04%
2021/07/12	3	66.67	10	67.26	67.70	-7	49,305	-0.01%
2021/07/09	12	64.40	6	64.52	63.90	6	48,631	0.01%
2021/07/08	21	65.63	15	64.62	64.20	6	49,415	0.01%
2021/07/07	17	63.65	25.1	64.82	65.70	-8.1	49,823	-0.02%
2021/07/06	5	60.72	3	60.83	60.70	2	49,067	0.00%
2021/07/05	1	62.50	3	62.60	62.00	-2	50,883	0.00%
2021/07/02	4	60.28	8	60.50	61.30	-4	51,926	-0.01%
2021/07/01	11	59.48	12	59.64	58.80	-1	52,148	0.00%
2021/06/30	3	62.67	4.1	62.65	61.10	-1.1	51,772	0.00%
2021/06/29	6	62.23	12	63.04	62.00	-6	51,477	-0.01%
2021/06/28	4	60.83	106	60.81	61.00	-102	50,641	-0.20%	大賣/鉅額交易
2021/06/25	15.2	62.59	6	61.92	60.90	9.2	50,287	0.02%
2021/06/24	51	63.30	73	63.19	62.80	-22	49,465	-0.04%
2021/06/23	51	63.81	39	62.29	64.50	12	48,366	0.02%
2021/06/22	30	60.74	31	60.75	59.60	-1	46,598	0.00%
2021/06/21	33	58.39	33	59.04	59.20	0	45,198	0.00%
2021/06/18	33	59.29	43	58.89	58.00	-10	44,400	-0.02%
2021/06/17	3	55.23	22	55.17	56.50	-19	42,212	-0.05%
2021/06/16	21	53.92	3	54.83	53.20	18	41,615	0.04%
2021/06/15	21	54.39	5	55.14	54.50	16	41,494	0.04%
2021/06/11	5	53.88	0	0.00	53.70	5	41,405	0.01%
2021/06/10	28	55.61	26	55.73	55.10	2	41,386	0.00%
2021/06/09	15.1	54.36	38	55.02	54.50	-22.9	40,538	-0.06%
2021/06/08	25	54.64	40	54.33	53.40	-15	39,603	-0.04%
2021/06/07	3	50.57	24	51.56	52.30	-21	38,610	-0.05%
2021/06/04	19	52.28	6	52.03	51.50	13	38,533	0.03%
2021/06/03	10	51.85	9	52.24	52.70	1	38,248	0.00%
2021/06/02	7	51.66	3	50.89	50.70	4	37,984	0.01%
2021/06/01	15	52.45	12	51.60	51.60	3	37,889	0.01%
2021/05/28	17	51.44	11	50.93	50.80	6	37,541	0.02%
2021/05/27	3	50.00	4	49.54	50.00	-1	37,595	0.00%
2021/05/26	16	50.87	5	50.16	49.65	11	38,069	0.03%
2021/05/25	9	46.33	23.5	48.20	49.35	-14.5	37,991	-0.04%
2021/05/24	7.5	45.03	2	45.03	44.90	5.5	37,818	0.01%
2021/05/21	0	0.00	0.8	43.90	44.10	-0.8	37,958	0.00%
2021/05/20	10	44.72	4	43.83	42.90	6	38,330	0.02%
2021/05/19	37	44.96	39.2	44.65	45.55	-2.2	38,318	-0.01%
2021/05/18	34	43.74	24	44.07	45.15	10	38,251	0.03%
2021/05/17	69.2	43.27	73	42.93	41.35	-3.8	38,136	-0.01%
2021/05/14	21	46.61	12	47.45	44.45	9	37,652	0.02%
2021/05/13	18	46.96	4	46.18	46.10	14	37,223	0.04%
2021/05/12	10.2	46.01	15.2	46.33	45.20	-5	36,716	-0.01%
2021/05/11	7.2	49.09	34	48.60	48.10	-26.8	35,969	-0.07%
2021/05/10	33.1	52.41	15	52.64	51.50	18.1	35,516	0.05%
2021/05/07	13	53.11	26.2	53.11	54.70	-13.2	35,156	-0.04%
2021/05/06	27.2	52.46	29	52.82	51.20	-1.8	34,824	-0.01%
2021/05/05	28.2	54.12	5	55.54	51.80	23.2	34,990	0.07%
2021/05/04	17.4	55.13	21.4	53.57	55.20	-4	34,372	-0.01%
2021/05/03	68.5	57.46	56	57.06	54.90	12.5	33,362	0.04%
2021/04/29	4	57.00	9	58.30	58.00	-5	32,885	-0.02%
2021/04/28	19	57.51	12	57.73	56.90	7	32,626	0.02%
2021/04/27	10	56.70	21	57.04	56.10	-11	32,409	-0.03%
2021/04/26	30	60.37	19	59.41	58.80	11	31,778	0.03%
2021/04/23	121	57.63	34.5	56.92	58.30	86.5	30,344	0.29%	大買/
2021/04/22	30	55.07	43	55.62	53.00	-13	29,151	-0.04%
2021/04/21	58	55.49	43	57.66	56.40	15	27,746	0.05%
2021/04/20	20	51.06	30	50.62	52.90	-10	24,892	-0.04%
2021/04/19	20	48.21	11	47.17	48.15	9	23,884	0.04%
2021/04/16	11	46.25	1	46.55	46.15	10	23,470	0.04%
2021/04/15	12	46.16	0	0.00	46.50	12	23,342	0.05%
2021/04/14	53	47.30	66	47.66	46.55	-13	23,124	-0.06%
2021/04/13	12	49.36	18	49.65	48.20	-6	22,165	-0.03%
2021/04/12	11	48.82	35	49.65	48.60	-24	20,842	-0.12%
2021/04/09	33	49.09	24	48.77	48.55	9	20,153	0.04%
2021/04/08	19	45.87	31	46.59	48.00	-12	18,280	-0.07%
2021/04/07	9	43.60	40	43.47	43.65	-31	17,193	-0.18%
2021/04/06	6	41.50	16	42.17	42.45	-10	17,560	-0.06%
2021/04/01	7	41.74	2	41.75	41.75	5	17,712	0.03%
2021/03/31	5	42.25	7	41.93	42.20	-2	17,669	-0.01%
2021/03/30	2	41.20	2	41.28	41.25	0	17,764	0.00%
2021/03/29	2	41.35	2	41.35	41.60	0	18,033	0.00%
2021/03/26	9	41.09	0	0.00	41.15	9	18,784	0.05%
2021/03/25	1	41.05	4	41.05	41.05	-3	18,873	-0.02%
2021/03/24	0	0.00	1	41.20	41.00	-1	19,006	-0.01%
2021/03/23	2	41.35	8	41.50	41.15	-6	19,321	-0.03%
2021/03/22	4	41.70	4	41.70	41.60	0	19,501	0.00%
2021/03/19	2	41.73	1	41.60	41.55	1	19,841	0.01%
2021/03/18	42	42.33	12	42.55	42.20	30	20,037	0.15%
2021/03/17	5	43.31	10	43.43	43.00	-5	20,750	-0.02%
2021/03/16	8	42.34	7	42.77	43.30	1	21,165	0.00%
2021/03/15	5	41.47	1	41.45	41.55	4	23,087	0.02%
2021/03/12	2	41.00	2	41.00	41.25	0	24,180	0.00%
2021/03/11	9	41.05	7	40.81	41.15	2	25,079	0.01%
2021/03/10	4	40.59	0	0.00	40.30	4	27,227	0.01%
2021/03/09	16	40.87	3	40.60	40.80	13	28,202	0.05%
2021/03/08	9	41.75	12	42.13	41.60	-3	28,620	-0.01%
2021/03/05	17	41.22	205	40.63	40.85	-188	29,173	-0.64%	大賣/鉅額交易
2021/03/04	19	42.24	19	42.25	42.00	0	29,757	0.00%
2021/03/03	107	42.85	15	42.27	42.45	92	29,771	0.31%	大買/
2021/03/02	111	43.84	377	45.61	43.20	-266	29,757	-0.89%	大買/大賣/鉅額交易
2021/02/26	38	45.37	36	45.23	44.80	2	29,441	0.01%
2021/02/25	58	44.46	22	45.32	46.50	36	28,947	0.12%
2021/02/24	16	43.34	18	43.66	42.90	-2	28,334	-0.01%
2021/02/23	9	43.68	6	43.98	43.40	3	28,170	0.01%
2021/02/22	28	43.69	33	43.81	43.50	-5	27,996	-0.02%
2021/02/19	111	42.91	11	42.95	43.25	100	27,507	0.36%	大買/
2021/02/18	56	42.03	5	42.43	42.45	51	27,405	0.19%
2021/02/17	157	40.60	12	40.98	40.90	145	27,170	0.53%	大買/鉅額交易
2021/02/05	16	38.67	8	39.04	38.65	8	26,937	0.03%
2021/02/04	3	39.55	17	39.04	38.95	-14	26,891	-0.05%
2021/02/02	7	39.79	0.3	39.70	39.70	6.7	26,830	0.03%
2021/02/01	2.3	39.03	4	38.96	39.00	-1.7	26,794	-0.01%
2021/01/29	10	40.17	3	40.42	40.00	7	26,700	0.03%
2021/01/28	5	40.96	12	41.02	41.00	-7	26,567	-0.03%
2021/01/27	15	41.72	17	41.61	41.45	-2	26,466	-0.01%
2021/01/26	3	40.18	1	40.20	40.20	2	25,920	0.01%
2021/01/25	5	39.88	3	40.08	40.40	2	25,874	0.01%
2021/01/22	13	40.07	5	40.14	40.45	8	25,767	0.03%
2021/01/21	4	38.56	7	38.79	38.35	-3	25,526	-0.01%
2021/01/20	5	39.83	9	39.53	39.20	-4	25,271	-0.02%
2021/01/19	2	43.25	2	42.95	42.95	0	24,844	0.00%
2021/01/18	10	43.14	5	43.09	43.45	5	24,675	0.02%
2021/01/15	31	44.42	26	44.54	43.85	5	24,390	0.02%
2021/01/14	2	43.58	0	0.00	43.35	2	23,214	0.01%
2021/01/13	53	43.10	5	43.12	43.20	48	22,781	0.21%
2021/01/12	9	42.52	51	42.01	41.90	-42	22,334	-0.19%
2021/01/11	1	42.70	3	42.38	42.95	-2	22,159	-0.01%
2021/01/07	0	0.00	6	42.39	42.00	-6	22,321	-0.03%
2021/01/06	2	41.30	4	41.33	41.55	-2	22,178	-0.01%
2021/01/05	1	41.55	7	42.01	42.25	-6	21,936	-0.03%
2021/01/04	7	42.66	10	42.24	41.80	-3	21,825	-0.01%
2020/12/31	5	43.28	1	43.80	42.80	4	21,588	0.02%
2020/12/30	26	43.88	24	43.89	43.65	2	21,398	0.01%
2020/12/29	39	44.11	52	43.95	43.90	-13	21,047	-0.06%
2020/12/28	5	41.50	9.1	41.74	42.65	-4.1	20,134	-0.02%
2020/12/25	3	42.57	3	41.70	41.70	0	19,751	0.00%
2020/12/24	7	42.52	8	42.26	42.20	-1	19,574	-0.01%
2020/12/23	20	42.74	9	42.62	42.60	11	19,383	0.06%
2020/12/22	36	43.10	31	43.53	41.80	5	19,094	0.03%
2020/12/21	3	41.13	1	40.45	41.50	2	18,269	0.01%
2020/12/18	1	41.45	6	41.10	41.10	-5	18,105	-0.03%
2020/12/17	14	41.53	5.2	41.10	41.10	8.8	17,956	0.05%
2020/12/16	17	43.06	18	42.66	42.50	-1	17,643	-0.01%
2020/12/15	9	43.08	9	42.82	41.60	0	17,424	0.00%
2020/12/14	16	43.89	4	43.78	43.40	12	17,103	0.07%
2020/12/11	15	44.77	17	44.18	44.25	-2	16,861	-0.01%
2020/12/10	5	44.50	15	44.40	44.05	-10	15,993	-0.06%
2020/12/09	61	46.81	53	46.56	45.70	8	15,207	0.05%
2020/12/08	78	44.51	84.1	44.97	45.70	-6.1	13,020	-0.05%
2020/12/07	63	44.20	57	43.15	43.05	6	11,934	0.05%
2020/12/04	67	43.65	54	43.29	44.30	13	11,044	0.12%
2020/12/03	2	40.45	11.4	41.98	42.55	-9.4	8,896	-0.11%
2020/12/02	21	38.98	30	38.92	38.70	-9	8,094	-0.11%
2020/12/01	28	38.84	19	38.94	38.70	9	7,662	0.12%
2020/11/30	18	38.41	14	38.21	37.75	4	7,067	0.06%
2020/11/27	7.9	36.16	8	36.19	36.20	-0.1	6,504	0.00%
2020/11/26	5	36.29	3	36.08	36.25	2	6,560	0.03%
2020/11/25	1	34.85	0	0.00	35.25	1	6,471	0.02%
2020/11/24	6	35.78	4	35.98	35.40	2	6,440	0.03%
2020/11/23	21	35.52	15	35.65	35.95	6	6,216	0.10%
2020/11/20	5	34.16	7	34.25	34.35	-2	5,793	-0.03%
2020/11/19	9	34.06	12	33.94	33.85	-3	5,733	-0.05%
2020/11/18	3	33.55	8	33.43	33.40	-5	5,645	-0.09%
2020/11/17	9.5	33.79	11	33.49	33.50	-1.5	5,675	-0.03%
2020/11/16	0	0.00	1	33.15	33.15	-1	5,760	-0.02%
2020/11/09	2	32.60	0	0.00	32.55	2	6,280	0.03%
2020/11/06	2	33.25	0	0.00	32.40	2	6,308	0.03%
2020/11/02	0	0.00	5	32.20	32.50	-5	6,846	-0.07%
2020/10/30	1	32.05	1	32.00	31.65	0	6,946	0.00%
2020/10/29	1	32.15	1	32.45	32.35	0	7,069	0.00%
2020/10/26	0	0.00	6	33.90	33.55	-6	8,108	-0.07%
2020/10/22	6	34.66	0	0.00	34.20	6	8,650	0.07%
2020/10/19	1	34.30	3	34.45	34.50	-2	8,956	-0.02%
2020/10/16	1	34.85	2	35.30	34.50	-1	8,991	-0.01%
2020/10/15	6	35.61	10	35.66	35.60	-4	8,927	-0.04%
2020/10/08	1	34.30	1	34.60	34.20	0	9,028	0.00%
2020/10/06	1	34.45	1	34.55	34.25	0	9,169	0.00%
2020/10/05	14	34.25	10	34.13	34.10	4	9,303	0.04%
2020/09/30	0	0.00	6	33.90	34.15	-6	9,459	-0.06%
2020/09/28	4	34.01	3	34.05	33.90	1	9,959	0.01%
2020/09/25	0	0.00	2	33.22	33.25	-2	10,610	-0.02%
2020/09/24	0	0.00	1	34.10	33.35	-1	11,107	-0.01%
2020/09/21	0	0.00	5	35.12	34.90	-5	11,158	-0.04%
2020/09/18	5	35.90	5	35.72	35.75	0	11,133	0.00%
2020/09/17	8	35.98	1	35.90	36.10	7	11,111	0.06%
2020/09/16	1	35.30	2	35.70	35.45	-1	10,976	-0.01%
2020/09/14	0	0.00	6	35.22	35.10	-6	11,011	-0.05%
2020/09/10	3	35.88	7	35.65	35.45	-4	11,042	-0.04%
2020/09/09	2	34.85	2	35.75	35.90	0	11,088	0.00%
2020/09/08	3	35.38	3	35.30	35.25	0	11,062	0.00%
2020/09/07	16	36.87	8	35.54	35.50	8	11,222	0.07%
2020/09/04	0	0.00	11	35.54	36.00	-11	10,950	-0.10%
2020/09/03	5	36.00	0	0.00	35.35	5	10,853	0.05%
2020/09/02	5	35.60	8	34.90	35.60	-3	10,878	-0.03%
2020/08/31	0	0.00	2	34.45	34.80	-2	10,967	-0.02%
2020/08/28	5	34.55	0	0.00	34.40	5	10,840	0.05%
2020/08/27	6	34.42	5	35.05	35.15	1	10,857	0.01%
2020/08/26	0	0.00	4	33.85	33.90	-4	10,986	-0.04%
2020/08/25	2	33.80	0	0.00	33.60	2	11,005	0.02%
2020/08/24	3	33.30	4	33.35	33.45	-1	11,001	-0.01%
2020/08/21	0	0.00	1.7	33.54	33.65	-1.7	11,014	-0.02%
2020/08/20	8	33.15	5	32.80	33.00	3	11,012	0.03%
2020/08/19	9	36.01	11	36.33	35.65	-2	10,851	-0.02%
2020/08/18	6	36.91	4	37.00	36.45	2	10,844	0.02%
2020/08/17	15	36.72	7	36.35	36.85	8	10,705	0.07%
2020/08/14	12.7	35.44	33	35.27	35.40	-20.3	10,541	-0.19%
2020/08/12	3	35.45	3	35.40	35.55	0	10,578	0.00%
2020/08/11	0	0.00	4	35.73	35.40	-4	10,619	-0.04%
2020/08/10	8	35.49	12	35.58	35.20	-4	10,633	-0.04%
2020/08/07	12	36.49	19	36.78	35.75	-7	10,730	-0.07%
2020/08/06	8	37.19	5	37.46	37.45	3	10,749	0.03%
2020/08/05	12	37.05	4	37.40	36.90	8	10,688	0.07%
2020/08/04	3	36.80	0	0.00	37.10	3	10,597	0.03%
2020/08/03	5	36.77	15	36.98	36.85	-10	10,564	-0.09%
2020/07/31	26	37.08	28.3	37.37	37.15	-2.3	10,441	-0.02%
2020/07/29	3	35.55	3	35.50	35.50	0	9,631	0.00%
2020/07/28	1	37.35	12	35.56	35.65	-11	9,736	-0.11%
2020/07/27	0	0.00	1	35.05	35.25	-1	9,497	-0.01%
2020/07/24	0	0.00	2	34.20	34.25	-2	9,370	-0.02%
2020/07/23	0	0.00	1	35.40	34.85	-1	9,367	-0.01%
2020/07/22	5	35.05	3	35.30	35.05	2	9,487	0.02%
2020/07/21	3	34.85	13	34.95	34.85	-10	9,454	-0.11%
2020/07/20	11	34.49	2	34.55	34.50	9	9,423	0.10%
2020/07/17	8	35.37	19	34.74	34.85	-11	9,443	-0.12%
2020/07/16	26	35.39	23	35.19	35.60	3	9,483	0.03%
2020/07/15	12	33.92	1	33.95	34.20	11	9,227	0.12%
2020/07/14	0	0.00	5	34.05	33.50	-5	9,231	-0.05%
2020/07/13	6	34.40	0	0.00	34.30	6	9,247	0.06%
2020/07/10	0	0.00	1	35.65	35.55	-1	9,270	-0.01%
2020/07/09	8	36.94	6	37.01	36.70	2	9,162	0.02%
2020/07/08	2	37.30	30	37.61	37.20	-28	9,011	-0.31%
2020/07/07	24	37.84	25	37.71	37.00	-1	8,909	-0.01%
2020/07/06	26	38.59	33	38.57	38.55	-7	8,697	-0.08%
2020/07/03	52.3	35.22	19	35.65	36.45	33.3	8,188	0.41%
2020/07/02	2	34.20	18	34.04	34.20	-16	7,697	-0.21%
2020/07/01	9	33.87	0	0.00	33.80	9	7,699	0.12%
2020/06/24	0	0.00	2	33.30	33.30	-2	7,783	-0.03%
2020/06/23	2	33.65	0	0.00	33.55	2	7,879	0.03%
2020/06/22	5	33.65	0	0.00	33.50	5	7,964	0.06%
2020/06/19	8	33.89	9	34.09	33.60	-1	8,082	-0.01%
2020/06/18	0	0.00	1	33.50	33.50	-1	8,038	-0.01%
2020/06/17	2	33.85	0	0.00	33.75	2	8,047	0.02%
2020/06/16	5	33.65	2	33.85	33.95	3	8,149	0.04%
2020/06/15	16	33.74	5	33.32	33.30	11	8,200	0.13%
2020/06/12	3	34.02	9	33.62	34.15	-6	8,265	-0.07%
2020/06/10	6	33.96	6	33.60	33.70	0	8,183	0.00%
2020/06/09	8	34.35	9	34.04	33.90	-1	8,370	-0.01%
2020/06/08	16	34.73	17	35.25	34.85	-1	8,405	-0.01%
2020/06/05	0	0.00	1	34.10	33.90	-1	8,023	-0.01%
2020/06/04	4	33.81	0	0.00	33.60	4	8,147	0.05%
2020/06/03	6	34.39	7	34.36	34.15	-1	8,189	-0.01%
2020/06/02	6	34.58	3	34.47	34.55	3	8,115	0.04%
2020/06/01	0	0.00	3	32.85	33.60	-3	7,927	-0.04%
2020/05/28	12	33.37	8	33.38	33.10	4	8,140	0.05%
2020/05/27	2	33.10	2	33.30	33.20	0	8,364	0.00%
2020/05/26	1	33.75	1	34.10	33.50	0	8,744	0.00%
2020/05/25	9	33.13	8	33.27	33.70	1	8,973	0.01%
2020/05/22	4	33.33	5	33.48	32.60	-1	8,967	-0.01%
2020/05/21	4	33.70	0	0.00	33.65	4	8,967	0.04%
2020/05/20	4	33.50	2	33.50	33.55	2	9,054	0.02%
2020/05/19	0	0.00	1	32.95	33.20	-1	9,104	-0.01%
2020/05/18	5	32.97	9	33.08	32.40	-4	9,309	-0.04%
2020/05/15	12	33.80	10	33.87	33.45	2	9,366	0.02%
2020/05/14	2	34.10	7	34.15	33.70	-5	9,582	-0.05%
2020/05/13	6	34.00	8	33.93	34.40	-2	9,598	-0.02%
2020/05/12	2	33.25	7	33.45	33.40	-5	9,448	-0.05%
2020/05/11	0	0.00	5	33.25	33.05	-5	9,464	-0.05%
2020/05/08	10	33.11	1	33.50	32.70	9	9,395	0.10%
2020/05/07	5	32.79	1	32.55	32.70	4	9,277	0.04%
2020/05/06	1	32.85	11	32.44	32.35	-10	9,233	-0.11%
2020/05/05	8	32.87	3	32.57	32.55	5	9,207	0.05%
2020/05/04	5	32.65	6	32.67	32.85	-1	9,141	-0.01%
2020/04/30	4	31.69	1	32.05	32.70	3	8,989	0.03%
2020/04/28	31	30.91	4	31.04	30.95	27	8,819	0.31%
2020/04/27	9	29.98	16	30.33	30.70	-7	8,850	-0.08%
2020/04/24	0	0.00	1	29.35	29.40	-1	8,714	-0.01%
2020/04/23	1	29.35	4	29.68	29.30	-3	8,710	-0.03%
2020/04/22	1	28.50	0	0.00	29.05	1	8,702	0.01%
2020/04/21	12	29.57	10	30.06	28.75	2	8,808	0.02%
2020/04/20	0	0.00	2	28.75	29.00	-2	8,715	-0.02%
2020/04/17	20	29.30	9	29.32	28.80	11	8,765	0.13%
2020/04/16	1	28.85	9	28.98	29.10	-8	8,703	-0.09%
2020/04/15	5	29.11	2	29.23	29.05	3	8,664	0.03%
2020/04/14	3	28.70	0	0.00	28.65	3	8,655	0.03%
2020/04/13	0	0.00	5	28.23	28.00	-5	8,677	-0.06%
2020/04/10	2	28.23	5	28.25	28.30	-3	8,761	-0.03%
2020/04/09	7	29.26	1	28.35	28.45	6	9,015	0.07%
2020/04/08	3	28.85	1	28.10	28.90	2	9,001	0.02%
2020/04/06	3	26.50	5	26.48	26.60	-2	9,145	-0.02%
2020/04/01	11	25.84	6	26.28	26.15	5	9,526	0.05%
2020/03/31	8	26.14	0	0.00	25.95	8	9,491	0.08%
2020/03/30	0	0.00	2	25.05	25.70	-2	9,638	-0.02%
2020/03/27	5	25.65	2	26.00	25.60	3	9,646	0.03%
2020/03/26	0	0.00	4	25.86	26.05	-4	9,570	-0.04%
2020/03/25	0	0.00	2	25.58	26.00	-2	9,519	-0.02%
2020/03/24	3	23.98	0	0.00	23.90	3	9,452	0.03%
2020/03/23	0	0.00	1	22.90	22.60	-1	9,873	-0.01%
2020/03/20	0	0.00	12	24.53	24.30	-12	10,014	-0.12%
2020/03/19	1	22.55	7	23.16	22.55	-6	10,038	-0.06%
2020/03/18	1	26.00	0	0.00	25.05	1	10,011	0.01%
2020/03/17	1	26.15	2	25.65	25.05	-1	10,270	-0.01%
2020/03/16	1	27.30	0	0.00	26.45	1	10,196	0.01%
2020/03/13	7	27.27	16	27.28	27.90	-9	10,206	-0.09%
2020/03/12	10	31.32	10	30.40	30.20	0	10,016	0.00%
2020/03/11	10	32.86	5	33.30	32.40	5	10,010	0.05%
2020/03/10	4	32.35	8	32.51	33.05	-4	10,412	-0.04%
2020/03/09	13	33.47	8	33.07	33.00	5	10,701	0.05%
2020/03/06	3	34.80	3	34.70	34.75	0	10,583	0.00%
2020/03/05	3	35.33	0	0.00	35.20	3	10,574	0.03%
2020/03/04	3	35.30	2	34.85	34.85	1	10,516	0.01%
2020/03/03	4	35.90	11	35.48	35.15	-7	10,472	-0.07%
2020/03/02	7	34.26	5	34.93	35.50	2	10,424	0.02%
2020/02/27	9	35.68	5	35.55	34.15	4	10,167	0.04%
2020/02/26	205	35.92	207	35.74	36.00	-2	9,735	-0.02%	大買/大賣/
2020/02/25	4	34.88	1	35.05	35.15	3	9,448	0.03%
2020/02/24	11	35.11	45	34.96	35.00	-34	9,393	-0.36%
2020/02/21	5	35.42	2	35.25	35.40	3	9,348	0.03%
2020/02/20	2	35.05	10	35.00	35.00	-8	9,230	-0.09%
2020/02/19	20	35.34	41	35.40	35.30	-21	9,113	-0.23%
2020/02/18	3	34.78	1	34.55	34.65	2	8,882	0.02%
2020/02/17	15	34.60	1	35.05	34.65	14	8,773	0.16%
2020/02/14	56	34.01	7	33.86	34.00	49	8,475	0.58%
2020/02/13	0	0.00	2	33.58	33.50	-2	8,308	-0.02%
2020/02/12	3	33.95	8	33.71	33.60	-5	8,348	-0.06%
2020/02/10	6	31.39	7	31.26	31.60	-1	8,344	-0.01%
2020/02/07	3	31.95	0	0.00	31.85	3	8,493	0.04%
2020/02/05	4	32.33	3	32.17	31.80	1	8,800	0.01%
2020/02/04	0	0.00	2	31.90	32.10	-2	8,800	-0.02%
2020/02/03	4	30.25	3	30.23	31.20	1	8,871	0.01%
2020/01/31	0	0.00	1	32.50	32.50	-1	8,827	-0.01%
2020/01/30	14	32.40	0	0.00	32.25	14	9,107	0.15%
2020/01/17	0	0.00	1	35.65	35.45	-1	9,265	-0.01%
2020/01/14	2	35.40	0	0.00	35.40	2	9,947	0.02%
2020/01/13	0	0.00	7	34.96	35.15	-7	10,704	-0.07%
2020/01/09	3	34.28	0	0.00	34.30	3	11,048	0.03%
2020/01/08	19	34.31	6	34.40	34.00	13	11,063	0.12%
2020/01/07	4	34.78	34	34.75	34.80	-30	11,090	-0.27%
2020/01/06	3	35.70	15	35.82	35.20	-12	11,228	-0.11%
2020/01/03	2	37.35	5	36.90	36.25	-3	11,149	-0.03%
2020/01/02	5	36.98	23	36.71	36.90	-18	10,906	-0.17%
2019/12/31	5	36.35	1	37.05	36.35	4	10,825	0.04%
2019/12/30	74	37.31	2	37.45	37.10	72	10,750	0.67%
2019/12/27	9	36.66	4	36.74	37.30	5	10,473	0.05%
2019/12/26	0	0.00	1	36.10	35.80	-1	10,121	-0.01%
2019/12/25	9	36.55	8	36.40	36.10	1	10,177	0.01%
2019/12/19	3	35.90	10	35.85	35.90	-7	10,473	-0.07%
2019/12/18	4	37.20	24.2	36.84	36.30	-20.2	10,454	-0.19%
2019/12/17	4	36.10	10	36.40	36.60	-6	10,055	-0.06%
2019/12/16	0	0.00	10	36.05	36.05	-10	10,068	-0.10%
2019/12/13	6	35.38	8	35.59	35.60	-2	9,918	-0.02%
2019/12/12	5	37.00	1	36.20	35.50	4	9,803	0.04%
2019/12/10	4	35.48	0	0.00	35.75	4	9,363	0.04%
2019/12/05	26	35.56	17	35.73	35.25	9	9,090	0.10%
2019/12/04	7	34.86	1	34.90	34.85	6	8,701	0.07%
2019/12/02	0	0.00	2	33.10	33.05	-2	8,328	-0.02%
2019/11/29	0	0.00	3	33.75	33.45	-3	8,386	-0.04%
2019/11/28	8	33.99	13	33.90	33.80	-5	8,410	-0.06%
2019/11/27	2	34.25	7	34.20	34.10	-5	8,529	-0.06%
2019/11/25	5	33.05	5	33.10	33.05	0	8,682	0.00%
2019/11/21	5	33.17	3	32.90	33.25	2	8,766	0.02%
2019/11/20	5	33.34	0	0.00	33.15	5	8,779	0.06%
2019/11/19	5	33.30	5	33.40	33.60	0	8,826	0.00%
2019/11/18	4	33.33	0	0.00	33.35	4	8,874	0.05%
2019/11/15	4	33.10	0	0.00	33.00	4	8,970	0.04%
2019/11/14	1	32.85	7	32.89	33.00	-6	9,074	-0.07%
2019/11/13	2	33.50	10	33.37	33.25	-8	9,090	-0.09%
2019/11/12	4	33.38	1	33.25	33.60	3	9,106	0.03%
2019/11/11	1	33.60	0	0.00	33.00	1	9,114	0.01%
2019/11/07	4	35.20	2	35.05	35.05	2	9,033	0.02%
2019/11/06	3	36.22	8	36.32	35.75	-5	9,078	-0.06%
2019/11/05	5	36.75	1	36.25	36.00	4	8,993	0.04%
2019/11/04	1	35.80	3	35.93	35.80	-2	8,863	-0.02%
2019/11/01	4	35.34	5	35.17	35.70	-1	8,740	-0.01%
2019/10/31	2	35.10	1	36.20	35.05	1	8,780	0.01%
2019/10/30	6	35.73	6	35.73	35.80	0	8,690	0.00%
2019/10/29	7	36.12	13	36.42	36.05	-6	8,683	-0.07%
2019/10/28	0	0.00	105	35.70	35.60	-105	8,555	-1.23%	大賣/鉅額交易
2019/10/25	2	35.98	0	0.00	35.50	2	8,580	0.02%
2019/10/24	2	36.75	2	36.70	36.70	0	8,427	0.00%
2019/10/23	8	36.33	76	36.34	36.35	-68	8,296	-0.82%
2019/10/22	10	36.12	16	36.08	36.15	-6	8,261	-0.07%
2019/10/21	15	36.07	79	36.50	36.30	-64	8,106	-0.79%
2019/10/18	20	34.41	52	34.43	34.80	-32	7,458	-0.43%
2019/10/17	5	33.30	5	33.50	33.45	0	7,237	0.00%
2019/10/16	0	0.00	2	33.10	33.20	-2	7,345	-0.03%
2019/10/15	41	34.25	133	33.75	33.40	-92	7,326	-1.26%	大賣/
2019/10/14	100	34.15	1	34.20	33.75	99	7,233	1.37%
2019/10/09	5	32.85	3	32.85	32.70	2	7,081	0.03%
2019/10/08	7	33.56	7	32.86	32.90	0	7,118	0.00%
2019/10/07	2	33.53	1	33.40	33.45	1	7,175	0.01%
2019/10/04	6	34.07	0	0.00	33.85	6	7,280	0.08%
2019/10/02	2	33.93	9	33.93	33.90	-7	7,419	-0.09%
2019/10/01	8	34.06	1	34.25	34.60	7	7,428	0.09%
2019/09/27	2	34.35	8	33.79	33.65	-6	7,471	-0.08%
2019/09/26	6	34.48	0	0.00	34.10	6	7,535	0.08%
2019/09/25	3	33.95	13	34.23	34.50	-10	7,686	-0.13%
2019/09/24	10	34.50	23	34.37	34.15	-13	7,755	-0.17%
2019/09/23	8	33.78	4	33.60	33.75	4	7,525	0.05%
2019/09/20	6	33.45	1	33.60	33.45	5	7,554	0.07%
2019/09/19	3	33.00	10	33.03	33.50	-7	7,653	-0.09%
2019/09/18	5	32.55	9	32.55	32.55	-4	7,571	-0.05%
2019/09/16	14	32.37	0	0.00	32.20	14	7,696	0.18%
2019/09/12	100	32.50	15	32.34	32.20	85	7,842	1.08%
2019/09/11	0	0.00	51	31.95	31.90	-51	7,914	-0.64%
2019/09/10	7	32.12	50	31.92	31.90	-43	8,037	-0.54%
2019/09/09	0	0.00	1	32.80	32.35	-1	8,377	-0.01%
2019/09/05	0	0.00	5	32.90	32.90	-5	8,426	-0.06%
2019/09/03	1	32.65	2	33.05	32.50	-1	8,754	-0.01%
2019/08/30	0	0.00	15	32.71	32.10	-15	8,713	-0.17%
2019/08/29	93	32.30	1	32.20	32.30	92	8,640	1.06%
2019/08/28	10	31.82	8	32.29	32.55	2	8,568	0.02%
2019/08/27	0	0.00	32	31.80	31.40	-32	8,406	-0.38%
2019/08/26	4	31.63	50	31.62	31.50	-46	8,466	-0.54%
2019/08/23	5	32.35	0	0.00	32.40	5	8,468	0.06%
2019/08/20	3	33.07	0	0.00	32.90	3	8,487	0.04%
2019/08/19	2	33.40	8	33.51	33.40	-6	8,459	-0.07%
2019/08/14	6	33.15	1	33.10	32.50	5	8,552	0.06%
2019/08/13	2	32.15	2	32.50	32.50	0	8,640	0.00%
2019/08/12	5	32.15	5	32.55	32.45	0	8,721	0.00%
2019/08/08	13	33.07	5	33.39	32.85	8	8,736	0.09%
2019/08/07	4	34.15	0	0.00	33.20	4	8,803	0.05%
2019/08/06	34	33.02	37	32.81	34.15	-3	8,983	-0.03%
2019/08/05	48	34.22	7	34.06	33.85	41	9,305	0.44%
2019/08/02	9	34.79	5	34.55	34.55	4	9,570	0.04%
2019/08/01	3	35.80	3	35.80	35.75	0	9,723	0.00%
2019/07/31	1	35.40	5.3	35.83	36.20	-4.3	9,932	-0.04%
2019/07/30	13	35.87	6	36.38	35.60	7	9,958	0.07%
2019/07/29	3	37.53	4	37.29	37.05	-1	9,899	-0.01%
2019/07/26	1	36.90	10	37.01	37.00	-9	9,916	-0.09%
2019/07/25	3	36.67	10	36.90	36.90	-7	9,947	-0.07%
2019/07/24	14	36.84	14	37.03	36.80	0	10,024	0.00%
2019/07/23	0	0.00	6	36.64	36.10	-6	10,242	-0.06%
2019/07/22	8	36.33	9	36.67	36.50	-1	10,750	-0.01%
2019/07/19	3	35.97	16	35.79	36.05	-13	11,077	-0.12%
2019/07/18	3	35.00	27	35.28	34.50	-24	11,053	-0.22%
2019/07/17	0	0.00	3	35.93	35.65	-3	11,077	-0.03%
2019/07/16	0	0.00	4	36.06	35.90	-4	11,708	-0.03%
2019/07/15	0	0.00	1	35.95	35.70	-1	11,875	-0.01%
2019/07/12	6	35.60	0	0.00	35.40	6	12,082	0.05%
2019/07/11	114	35.69	15	35.70	35.60	99	12,129	0.82%	大買/
2019/07/10	17	37.54	12	37.58	37.60	5	12,100	0.04%
2019/07/09	4	37.59	1	37.60	37.40	3	12,054	0.02%
2019/07/08	25	38.24	20	38.25	38.05	5	12,117	0.04%
2019/07/05	5	37.55	1	37.70	37.80	4	12,158	0.03%
2019/07/04	15	37.34	1	37.30	37.55	14	12,166	0.12%
2019/07/03	1	36.70	19	37.16	36.90	-18	12,483	-0.14%
2019/07/02	1	37.20	3	37.05	37.10	-2	12,517	-0.02%
2019/07/01	7	36.09	33	36.10	36.45	-26	12,550	-0.21%
2019/06/28	85	35.29	8	35.20	35.35	77	12,808	0.60%
2019/06/27	11	35.20	44	34.92	35.15	-33	13,119	-0.25%
2019/06/26	21	34.64	76	34.48	34.70	-55	13,074	-0.42%
2019/06/25	39	35.40	0	0.00	35.30	39	13,030	0.30%
2019/06/24	1	35.15	0	0.00	36.00	1	12,960	0.01%
2019/06/21	14	35.94	35	35.70	35.05	-21	12,923	-0.16%
2019/06/20	20	35.83	14	35.77	35.70	6	12,880	0.05%
2019/06/19	34	35.45	2.3	35.38	35.55	31.8	12,826	0.25%
2019/06/18	2	35.20	4	35.25	35.05	-2	12,825	-0.02%
2019/06/17	15	35.35	55	35.85	35.50	-40	12,844	-0.31%
2019/06/14	9	34.71	0	0.00	34.40	9	12,517	0.07%
2019/06/13	10	34.24	7	34.23	34.25	3	12,543	0.02%
2019/06/12	34	34.91	9	35.19	34.60	25	12,564	0.20%
2019/06/11	3	33.95	3	33.45	34.05	0	12,406	0.00%
2019/06/06	5	32.72	5	32.90	32.80	0	12,525	0.00%
2019/06/05	4	33.90	0	0.00	33.10	4	12,542	0.03%
2019/06/04	2	33.30	1	33.25	33.50	1	12,606	0.01%
2019/06/03	0	0.00	9	32.88	33.25	-9	12,833	-0.07%
2019/05/31	6	33.76	20	33.41	33.50	-14	13,007	-0.11%
2019/05/30	6	32.77	0	0.00	33.15	6	13,059	0.05%
2019/05/29	4	32.29	5	32.45	32.30	-1	13,289	-0.01%
2019/05/28	12	32.83	5	32.70	32.95	7	13,695	0.05%
2019/05/27	1	33.00	0	0.00	32.90	1	14,182	0.01%
2019/05/24	9	33.41	0	0.00	33.05	9	14,485	0.06%
2019/05/23	12	33.17	8	33.27	33.30	4	14,617	0.03%
2019/05/21	4	33.16	17	32.66	33.90	-13	15,197	-0.09%
2019/05/20	1	33.70	2	33.33	33.05	-1	15,278	-0.01%
2019/05/17	8	34.11	3	34.28	33.80	5	15,570	0.03%
2019/05/16	9	34.32	7	34.32	33.80	2	15,910	0.01%
2019/05/15	12.3	35.38	2	34.98	34.90	10.3	16,886	0.06%
2019/05/14	8	32.61	8	34.00	35.25	0	17,494	0.00%
2019/05/13	17	35.32	18	33.98	33.80	-1	17,719	-0.01%
2019/05/10	11	37.35	0	0.00	36.60	11	17,580	0.06%
2019/05/09	15	38.26	22	37.90	37.25	-7	17,423	-0.04%
2019/05/08	3	38.70	6	38.87	38.90	-3	17,313	-0.02%
2019/05/07	50	38.65	44	38.56	38.40	6	17,407	0.03%
2019/05/06	31	38.40	6	38.23	38.15	25	17,976	0.14%
2019/05/03	16	39.55	20	39.48	39.35	-4	17,943	-0.02%
2019/05/02	11	39.13	2	39.20	38.90	9	17,968	0.05%
2019/04/30	16	38.77	10	38.51	39.05	6	18,100	0.03%
2019/04/29	27	39.19	30	39.12	38.55	-3	17,988	-0.02%
2019/04/26	15	41.00	11	40.79	41.15	4	17,730	0.02%
2019/04/25	8	40.21	21	40.37	40.55	-13	17,250	-0.08%
2019/04/24	5	39.55	15	39.73	39.40	-10	16,889	-0.06%
2019/04/23	35	39.22	18	39.26	39.00	17	16,911	0.10%
2019/04/22	41	40.47	27	40.47	39.25	14	17,008	0.08%
2019/04/19	8	38.74	0	0.00	39.00	8	16,563	0.05%
2019/04/18	1	38.80	8	38.48	37.85	-7	16,598	-0.04%
2019/04/16	1	37.95	1	38.00	38.05	0	16,677	0.00%
2019/04/15	13	37.36	0	0.00	37.30	13	16,926	0.08%
2019/04/12	20	37.44	4	37.39	37.25	16	17,317	0.09%
2019/04/11	16	39.05	7	38.25	38.10	9	17,415	0.05%
2019/04/10	0	0.00	1	39.30	39.35	-1	17,356	-0.01%
2019/04/09	2	40.22	17	40.25	39.60	-15	17,404	-0.09%
2019/04/08	6	39.44	1	39.45	39.30	5	17,317	0.03%
2019/04/03	6	39.45	1	39.50	39.20	5	17,378	0.03%
2019/04/02	15	39.28	1	38.65	39.45	14	17,400	0.08%
2019/04/01	11	37.92	6	37.95	37.90	5	17,263	0.03%
2019/03/29	0	36.85	1	36.65	36.90	-1	17,149	-0.01%
2019/03/28	22	36.73	1	36.65	36.55	21	17,823	0.12%
2019/03/27	0	36.80	0	0.00	36.80	0	18,695	0.00%
2019/03/22	7	37.31	48	37.39	37.10	-41	20,597	-0.20%
2019/03/21	0	36.80	1	37.40	36.75	-1	20,876	0.00%
2019/03/20	1	37.00	8	37.08	37.10	-7	21,208	-0.03%
2019/03/19	2	36.50	5	36.50	36.45	-3	21,697	-0.01%
2019/03/18	21	36.25	0	0.00	36.25	21	22,043	0.10%
2019/03/15	2	37.00	1	36.80	36.70	1	22,301	0.00%
2019/03/14	1	36.75	2	36.45	36.45	-1	22,583	0.00%
2019/03/13	1	37.25	0	0.00	37.10	1	23,091	0.00%
2019/03/12	8	37.86	0	0.00	37.35	8	23,411	0.03%
2019/03/11	1	37.35	0	0.00	37.30	1	23,766	0.00%
2019/03/08	22	36.50	5	37.17	37.25	17	24,548	0.07%
2019/03/07	5	37.17	0	0.00	37.05	5	25,184	0.02%
2019/03/05	3	38.82	9	38.81	38.60	-6	27,112	-0.02%
2019/03/04	6	39.29	1	39.60	38.95	5	28,054	0.02%
2019/02/27	1	39.10	4	39.25	39.50	-3	28,110	-0.01%
2019/02/26	14	38.91	26	39.07	38.60	-12	28,202	-0.04%
2019/02/25	16	37.86	6	37.93	37.80	10	28,383	0.04%
2019/02/22	3	38.82	6	39.57	38.75	-3	29,437	-0.01%
2019/02/21	5	38.92	2	38.85	39.40	3	29,463	0.01%
2019/02/20	7	40.24	9	40.35	39.50	-2	29,489	-0.01%
2019/02/19	2	39.30	63	39.19	39.50	-61	29,660	-0.21%
2019/02/18	67	39.89	9	39.71	39.20	58	30,192	0.19%
2019/02/15	14	38.90	7	38.79	38.80	7	30,612	0.02%
2019/02/14	9	40.13	121	39.97	39.80	-112	30,775	-0.36%	大賣/鉅額交易
2019/02/13	55	38.22	15	37.77	38.75	40	30,306	0.13%
2019/02/12	67	35.15	3	35.58	35.25	64	30,182	0.21%
2019/02/11	1	34.20	3	34.50	34.35	-2	31,029	-0.01%
2019/01/30	0	0.00	2	33.75	33.40	-2	31,892	-0.01%
2019/01/29	2	33.30	0	0.00	33.40	2	32,202	0.01%
2019/01/28	22	34.62	24	34.50	34.25	-2	32,566	-0.01%
2019/01/25	16	33.89	20	33.92	34.30	-4	33,389	-0.01%
2019/01/24	3	32.52	2	32.55	32.65	1	34,287	0.00%
2019/01/23	5	32.14	1	32.50	32.25	4	34,578	0.01%
2019/01/22	0	0.00	4	32.56	32.60	-4	34,995	-0.01%
2019/01/21	2	32.30	2	32.40	32.20	0	35,430	0.00%
2019/01/18	2	31.55	12	31.45	32.20	-10	35,828	-0.03%
2019/01/17	3	32.55	2	32.85	32.00	1	36,054	0.00%
2019/01/16	1	32.30	8	32.51	32.60	-7	36,365	-0.02%
2019/01/15	6	32.15	6	31.92	32.05	0	36,476	0.00%
2019/01/14	18	32.26	6	31.46	31.85	12	36,612	0.03%
2019/01/11	0	0.00	10	33.61	32.95	-10	36,713	-0.03%
2019/01/10	6	33.71	1	34.30	33.40	5	36,865	0.01%
2019/01/09	34	33.75	29	33.56	33.40	5	37,074	0.01%
2019/01/08	8	33.24	5	33.19	33.35	3	37,626	0.01%
2019/01/07	13	33.00	42	33.02	33.55	-29	37,762	-0.08%
2019/01/04	21	30.63	11	30.77	31.50	10	38,001	0.03%
2019/01/03	12	32.74	12	32.73	32.00	0	37,814	0.00%
2019/01/02	2	33.70	3	33.82	33.50	-1	38,184	0.00%
2018/12/28	0	0.00	1	33.60	33.50	-1	38,634	0.00%
2018/12/27	15	33.95	14	33.73	33.50	1	39,107	0.00%
2018/12/26	11	34.07	10	33.00	32.50	1	39,032	0.00%
2018/12/25	12	33.13	6	33.06	33.40	6	39,341	0.02%
2018/12/24	17	34.09	28	33.88	34.40	-11	39,312	-0.03%
2018/12/22	2	34.33	0	0.00	34.65	2	39,298	0.01%
2018/12/21	21	34.36	25	34.75	35.45	-4	39,507	-0.01%
2018/12/20	37	33.42	28	33.84	33.60	9	39,119	0.02%
2018/12/19	27	36.83	29	35.89	35.20	-2	38,481	-0.01%
2018/12/18	25	38.31	9	39.09	37.60	16	38,498	0.04%
2018/12/17	6	40.53	5	40.63	40.50	1	38,648	0.00%
2018/12/14	12	41.73	10.4	41.51	40.70	1.6	38,836	0.00%
2018/12/13	9	41.98	56	42.04	42.30	-47	38,818	-0.12%
2018/12/12	30	41.82	37	42.12	41.85	-7	38,745	-0.02%
2018/12/11	37	41.57	45	41.59	40.55	-8	38,901	-0.02%
2018/12/10	14	40.41	31	40.69	41.45	-17	39,090	-0.04%
2018/12/07	9	41.24	14	41.45	40.90	-5	39,058	-0.01%
2018/12/06	26	40.85	36	41.03	40.15	-10	39,164	-0.03%
2018/12/05	6	41.60	5	41.76	41.90	1	39,076	0.00%
2018/12/04	20	43.83	37	43.68	43.20	-17	39,419	-0.04%
2018/12/03	29	44.39	31	44.64	44.20	-2	39,430	-0.01%
2018/11/30	8.4	42.32	10	42.79	43.20	-1.6	38,819	0.00%
2018/11/29	33	41.44	52	41.79	42.50	-19	38,225	-0.05%
2018/11/28	35	39.82	65	40.28	39.85	-30	37,146	-0.08%
2018/11/27	50	39.70	39	39.55	39.40	11	36,504	0.03%
2018/11/26	23	38.13	8	38.02	38.20	15	35,653	0.04%
2018/11/23	19	38.16	7	38.50	37.35	12	35,760	0.03%
2018/11/22	20	39.39	28	38.99	38.15	-8	35,578	-0.02%
2018/11/21	44	39.65	28	39.57	39.50	16	35,256	0.05%
2018/11/20	4	37.54	4	37.63	37.45	0	34,251	0.00%
2018/11/19	12	37.54	11	37.21	37.70	1	34,401	0.00%
2018/11/16	19	38.06	12	37.44	36.75	7	34,265	0.02%
2018/11/15	29	37.14	19	36.99	37.70	10	33,749	0.03%
2018/11/14	21	37.98	46	38.06	37.00	-25	33,259	-0.08%
2018/11/13	15	36.96	20	37.20	38.35	-5	32,871	-0.02%
2018/11/12	22	37.34	25	37.29	37.80	-3	32,467	-0.01%
2018/11/09	7	36.43	12	36.83	37.00	-5	32,209	-0.02%
2018/11/08	15	37.43	142	37.49	36.25	-127	31,899	-0.40%	大賣/鉅額交易
2018/11/07	142	35.64	63	34.76	35.80	79	31,002	0.25%	大買/
2018/11/06	23	33.18	21	32.87	32.55	2	30,328	0.01%
2018/11/05	11	33.65	16	32.87	34.05	-5	30,079	-0.02%
2018/11/02	72	33.37	35	33.25	33.30	37	29,779	0.12%
2018/11/01	36	32.93	32	33.33	32.75	4	29,018	0.01%
2018/10/31	0	0.00	11	30.94	31.40	-11	27,766	-0.04%
2018/10/30	17	28.14	6	28.17	28.55	11	27,535	0.04%
2018/10/29	5	27.69	2	26.85	28.65	3	27,409	0.01%
2018/10/26	42	27.62	62	27.21	26.05	-20	27,322	-0.07%
2018/10/25	9	27.01	65	26.70	26.55	-56	27,120	-0.21%
2018/10/24	23	30.62	17	30.54	29.50	6	26,849	0.02%
2018/10/23	10	32.11	6	31.70	31.35	4	26,639	0.02%
2018/10/22	28	32.60	12	32.48	33.10	16	26,588	0.06%
2018/10/19	21	31.94	20	31.94	32.35	1	26,568	0.00%
2018/10/18	28	33.82	14	33.43	33.25	14	26,457	0.05%
2018/10/17	12	33.78	12	33.78	33.10	0	26,349	0.00%
2018/10/16	7	34.13	24	33.99	33.25	-17	26,327	-0.06%
2018/10/15	8	31.90	14	31.86	32.00	-6	26,269	-0.02%
2018/10/12	8	31.83	22	32.34	31.85	-14	26,475	-0.05%
2018/10/11	37	31.88	14	31.90	31.80	23	26,210	0.09%
2018/10/09	34	35.32	35	35.84	35.30	-1	26,240	0.00%
2018/10/08	47	36.11	45.1	36.23	35.15	1.9	26,051	0.01%
2018/10/05	15	37.98	36	36.79	36.80	-21	25,907	-0.08%
2018/10/04	49	40.50	21	40.41	40.00	28	25,635	0.11%
2018/10/03	53	41.00	73	40.35	40.40	-20	25,839	-0.08%
2018/10/02	4	42.91	8	43.23	42.60	-4	26,084	-0.02%
2018/10/01	16	42.77	5	42.93	43.20	11	26,286	0.04%
2018/09/28	38	43.32	13	42.90	43.50	25	26,732	0.09%
2018/09/27	34	43.64	9	43.06	42.20	25	26,709	0.09%
2018/09/26	30	43.99	8	44.27	43.80	22	27,040	0.08%
2018/09/25	4	45.13	53	45.04	44.15	-49	26,956	-0.18%
2018/09/21	20	43.24	43	42.75	43.85	-23	26,206	-0.09%
2018/09/20	23	41.26	26	41.24	40.75	-3	25,600	-0.01%
2018/09/19	26	41.39	17	40.95	40.20	9	25,686	0.04%
2018/09/18	30	41.25	19	41.22	40.95	11	25,896	0.04%
2018/09/17	28	41.96	133	42.15	42.40	-105	26,186	-0.40%	大賣/鉅額交易
2018/09/14	90	41.20	26	40.59	41.45	64	25,773	0.25%
2018/09/13	38	38.39	8	38.81	37.70	30	25,506	0.12%
2018/09/12	19	38.47	8	38.63	38.65	11	25,568	0.04%
2018/09/11	15	39.34	10	38.86	39.60	5	25,723	0.02%
2018/09/10	37	38.55	26	38.75	37.45	11	25,491	0.04%
2018/09/07	34	43.11	27	43.83	41.50	7	25,119	0.03%
2018/09/06	10	44.31	8	44.95	44.00	2	25,060	0.01%
2018/09/05	0	0.00	8	44.54	44.55	-8	25,627	-0.03%
2018/09/04	8	44.18	8	43.48	43.85	0	27,102	0.00%
2018/09/03	32	44.10	13	44.32	43.55	19	27,874	0.07%
2018/08/31	16	46.18	1	46.25	47.25	15	28,015	0.05%
2018/08/30	23	47.91	22	48.38	47.50	1	28,162	0.00%
2018/08/29	1	46.20	1	46.55	47.60	0	28,205	0.00%
2018/08/28	13	47.37	8.1	47.29	47.10	4.9	28,746	0.02%
2018/08/27	6	45.10	17	46.35	47.20	-11	28,901	-0.04%
2018/08/24	147	45.09	7	43.39	42.95	140	29,383	0.48%	大買/鉅額交易
2018/08/23	31	46.58	1	46.90	46.40	30	30,829	0.10%
2018/08/22	39	47.15	0	0.00	47.10	39	31,632	0.12%
2018/08/21	1	47.60	2.1	47.40	47.00	-1.1	33,184	0.00%
2018/08/20	11	48.37	8	47.39	47.00	3	34,269	0.01%
2018/08/17	8	51.54	3	52.30	51.80	5	34,573	0.01%
2018/08/16	10	49.57	10	50.36	51.20	0	34,777	0.00%
2018/08/15	8	52.46	6	50.93	50.20	2	35,119	0.01%
2018/08/14	13	53.19	13	52.78	53.50	0	35,718	0.00%
2018/08/13	15	55.45	15	55.69	53.60	0	35,970	0.00%
2018/08/10	6	59.98	5	60.28	58.80	1	36,641	0.00%
2018/08/09	1	58.80	6	59.05	59.60	-5	38,103	-0.01%
2018/08/08	113	59.36	107	59.86	58.60	6	39,838	0.02%	大買/大賣/
2018/08/07	9	59.71	17	59.79	59.50	-8	40,602	-0.02%
2018/08/06	56	57.88	54	57.79	58.30	2	41,808	0.00%
2018/08/03	22	56.63	8	56.68	57.80	14	42,958	0.03%
2018/08/02	34	57.77	15	60.49	56.50	19	43,259	0.04%
2018/08/01	22	62.08	11	61.81	61.80	11	43,841	0.03%
2018/07/31	4	61.58	5	61.82	63.00	-1	45,167	0.00%
2018/07/30	9	63.00	4	62.68	61.80	5	45,338	0.01%
2018/07/27	0	0.00	3	64.13	64.60	-3	45,469	-0.01%
2018/07/26	3	64.27	11	63.63	63.30	-8	45,878	-0.02%
2018/07/25	8	63.56	4	63.85	63.00	4	46,171	0.01%
2018/07/24	7	62.86	5	62.54	62.90	2	46,194	0.00%
2018/07/23	18	60.75	24	60.56	62.80	-6	46,073	-0.01%
2018/07/20	44	64.17	39	64.48	62.40	5	46,066	0.01%
2018/07/19	5	63.60	5	63.90	64.00	0	45,727	0.00%
2018/07/18	17	62.17	27	61.42	61.50	-10	46,120	-0.02%
2018/07/17	18	63.74	13	63.71	62.60	5	46,538	0.01%
2018/07/16	22	63.72	24	63.52	64.30	-2	47,402	0.00%
2018/07/13	13	63.54	9	64.02	62.30	4	48,285	0.01%
2018/07/12	10	62.44	6	62.80	62.10	4	47,998	0.01%
2018/07/11	27	61.76	24	61.57	62.00	3	47,915	0.01%
2018/07/10	8	61.60	18	60.86	62.40	-10	47,730	-0.02%
2018/07/09	13	58.92	25	59.14	57.80	-12	47,682	-0.03%
2018/07/06	43	56.84	40	57.05	58.70	3	47,345	0.01%
2018/07/05	1	53.90	2	54.15	53.90	-1	46,923	0.00%
2018/07/04	74	54.85	61	54.87	53.00	13	46,768	0.03%
2018/07/03	3	59.33	4	59.08	58.10	-1	46,387	0.00%
2018/07/02	5	61.32	4	59.38	59.10	1	46,387	0.00%
2018/06/29	3	60.97	6.1	61.39	62.30	-3.1	46,271	-0.01%
2018/06/28	15	61.49	19	62.27	60.80	-4	46,268	-0.01%
2018/06/27	5	60.76	3	61.10	61.60	2	45,965	0.00%
2018/06/26	12	60.14	11	59.91	60.70	1	45,735	0.00%
2018/06/25	28	57.88	29	58.09	57.60	-1	45,247	0.00%
2018/06/22	4	61.28	4	60.70	59.70	0	45,234	0.00%
2018/06/21	11	62.08	11	62.02	62.50	0	45,060	0.00%
2018/06/20	35.6	61.07	42	61.93	60.60	-6.4	44,997	-0.01%
2018/06/19	18	65.38	13	65.13	64.50	5	44,847	0.01%
2018/06/15	28	67.75	10	68.26	66.60	18	44,751	0.04%
2018/06/14	69	67.30	91	67.06	68.10	-22	44,648	-0.05%
2018/06/13	68	68.00	57	68.86	67.00	11	44,859	0.02%
2018/06/12	71	73.26	64	73.12	70.00	7	44,681	0.02%
2018/06/11	48	66.92	51	67.46	69.70	-3	43,257	-0.01%
2018/06/08	61	62.90	65	62.97	63.40	-4	42,538	-0.01%
2018/06/07	23	65.85	14	66.09	65.00	9	42,363	0.02%
2018/06/06	16	65.73	28	65.58	66.00	-12	42,989	-0.03%
2018/06/05	28	66.21	24.1	66.14	63.70	3.9	43,474	0.01%
2018/06/04	317	67.31	324	66.63	67.30	-7	42,688	-0.02%	大買/大賣/
2018/06/01	238	69.32	246	70.67	67.10	-8	42,378	-0.02%	大買/大賣/
2018/05/31	113	70.64	102	70.94	69.90	11	41,822	0.03%	大買/大賣/
2018/05/30	44	67.00	32	67.13	67.80	12	40,393	0.03%
2018/05/29	92	67.60	124	67.28	66.40	-32	39,562	-0.08%	大賣/
2018/05/28	67	63.70	48	64.04	64.80	19	37,968	0.05%
2018/05/25	29	60.49	21	60.75	60.50	8	36,847	0.02%
2018/05/24	11	59.15	13	59.24	59.30	-2	36,381	-0.01%
2018/05/23	14	59.03	12	59.41	58.90	2	36,141	0.01%
2018/05/22	26	60.30	29	59.37	58.50	-3	35,613	-0.01%
2018/05/21	70	63.49	55	62.74	62.60	15	34,997	0.04%
2018/05/18	76	62.00	85	61.85	63.20	-9	34,507	-0.03%
2018/05/17	90	63.37	81	63.24	61.20	9	33,760	0.03%
2018/05/16	51	61.22	60	61.18	62.00	-9	32,460	-0.03%
2018/05/15	29	57.70	20	57.60	57.30	9	31,009	0.03%
2018/05/14	34	56.46	71	56.09	58.10	-37	30,392	-0.12%
2018/05/11	106	55.07	97	54.87	52.90	9	29,133	0.03%	大買/
2018/05/10	43	51.97	37	52.73	53.50	6	27,993	0.02%
2018/05/09	54	53.68	335	52.85	52.50	-281	27,547	-1.02%	大賣/鉅額交易
2018/05/08	22	53.93	145	53.87	53.80	-123	26,881	-0.46%	大賣/鉅額交易
2018/05/07	16	48.51	20	48.74	50.00	-4	25,652	-0.02%
2018/05/04	18	48.06	13	48.51	47.25	5	25,600	0.02%
2018/05/03	20	49.03	15	49.40	48.75	5	25,913	0.02%
2018/05/02	111.3	47.86	26	48.50	48.90	85.3	25,992	0.33%	大買/
2018/04/30	202	47.10	8	47.28	46.80	194	26,032	0.75%	大買/鉅額交易
2018/04/27	10	46.91	59	46.57	46.50	-49	27,327	-0.18%
2018/04/26	11	47.58	5	48.38	45.90	6	28,276	0.02%
2018/04/25	3	46.93	2	47.35	47.60	1	28,445	0.00%
2018/04/24	25	49.47	180	48.33	46.25	-155	29,126	-0.53%	大賣/鉅額交易
2018/04/23	73	49.71	37	50.57	48.80	36	28,557	0.13%
2018/04/20	84	49.66	12	49.26	48.70	72	28,578	0.25%
2018/04/19	23	47.17	135	46.89	49.10	-112	27,712	-0.40%	大賣/鉅額交易
2018/04/18	16	44.61	21	44.57	44.65	-5	26,756	-0.02%
2018/04/17	31	45.17	18	44.81	44.05	13	26,930	0.05%
2018/04/16	143	45.70	10	45.80	45.50	133	27,170	0.49%	大買/鉅額交易
2018/04/13	62	46.09	152	46.03	45.65	-90	27,575	-0.33%	大賣/
2018/04/12	16	44.75	1	44.80	44.90	15	27,359	0.05%
2018/04/11	30	45.24	50	45.40	45.05	-20	28,225	-0.07%
2018/04/10	52.5	44.99	43	44.74	44.60	9.5	28,851	0.03%
2018/04/09	30	44.27	20	44.65	43.80	10	29,531	0.03%
2018/04/03	45	43.80	30	44.07	44.25	15	29,498	0.05%
2018/04/02	41	43.66	0	0.00	43.05	41	29,804	0.14%
2018/03/31	5	43.93	0	0.00	44.00	5	29,953	0.02%
2018/03/30	20	44.95	105	44.83	44.70	-85	30,304	-0.28%	大賣/
2018/03/29	167	46.34	110	46.74	45.50	57	30,876	0.18%	大買/大賣/
2018/03/28	11	45.76	0	0.00	45.80	11	30,715	0.04%
2018/03/27	65	47.22	34	47.21	47.15	31	30,879	0.10%
2018/03/26	18	45.00	11	45.30	45.75	7	31,408	0.02%
2018/03/23	11	45.20	20	45.26	45.00	-9	31,596	-0.03%
2018/03/22	24	47.73	84	47.50	47.05	-60	31,550	-0.19%
2018/03/21	36	47.62	2	47.60	47.00	34	31,458	0.11%
2018/03/20	41	47.25	14	47.03	47.25	27	31,677	0.09%
2018/03/19	82	47.97	138	48.54	47.65	-56	31,851	-0.18%	大賣/
2018/03/16	199	47.51	169	48.29	47.20	30	31,592	0.09%	大買/大賣/
2018/03/15	8	46.78	6	46.89	47.00	2	31,638	0.01%
2018/03/14	38	47.74	41	47.73	46.90	-3	31,960	-0.01%
2018/03/13	28	48.37	28	48.13	48.55	0	32,804	0.00%
2018/03/12	125	48.15	46	48.11	47.75	79	33,151	0.24%	大買/
2018/03/09	24	45.28	33	46.03	47.50	-9	33,111	-0.03%
2018/03/08	13	43.10	27	43.09	43.20	-14	33,139	-0.04%
2018/03/07	222	42.67	224	42.43	42.70	-2	33,542	-0.01%	大買/大賣/
2018/03/06	210	42.40	204	42.28	42.40	6	33,993	0.02%	大買/大賣/
2018/03/05	27	42.52	17	43.81	41.40	10	34,392	0.03%
2018/03/02	4	44.20	0	0.00	44.10	4	34,552	0.01%
2018/03/01	105	44.98	105	44.64	45.00	0	35,135	0.00%	大買/大賣/
2018/02/27	114	45.33	112	46.10	45.30	2	35,753	0.01%	大買/大賣/
2018/02/26	15	45.87	11	46.09	45.50	4	36,140	0.01%
2018/02/23	15	44.65	15	44.98	44.50	0	36,662	0.00%
2018/02/22	6	44.33	7	44.58	44.15	-1	38,036	0.00%
2018/02/21	2	44.55	10	44.95	45.00	-8	39,623	-0.02%
2018/02/09	2	41.25	0	0.00	42.90	2	40,294	0.00%
2018/02/07	40	45.81	30	45.10	45.10	10	40,855	0.02%
2018/02/06	20	44.60	12	43.13	42.50	8	41,706	0.02%
2018/02/05	10	45.82	25	45.61	47.20	-15	43,336	-0.03%
2018/02/02	20	47.28	0	0.00	47.20	20	44,680	0.04%
2018/02/01	2	48.00	0	0.00	48.00	2	46,364	0.00%
2018/01/31	2	47.23	56	47.63	48.00	-54	47,867	-0.11%
2018/01/30	25	49.59	10	50.20	48.60	15	48,603	0.03%
2018/01/29	21	49.41	20	49.98	49.85	1	48,644	0.00%
2018/01/26	155	49.88	110	50.82	49.00	45	48,988	0.09%	大買/大賣/
2018/01/25	446	50.28	398	52.39	49.50	48	48,892	0.10%	大買/大賣/
2018/01/24	122	52.12	104	52.55	52.30	18	48,813	0.04%	大買/大賣/
2018/01/23	24	53.44	48	53.93	52.40	-24	49,067	-0.05%
2018/01/22	44	52.65	17	52.77	53.60	27	48,434	0.06%
2018/01/19	214	48.73	212	48.38	48.75	2	49,111	0.00%	大買/大賣/
2018/01/18	11	48.60	54	48.18	47.90	-43	49,222	-0.09%
2018/01/17	149	46.92	126	47.33	46.90	23	49,485	0.05%	大買/大賣/
2018/01/16	451	47.08	454	47.22	47.05	-3	50,360	-0.01%	大買/大賣/
2018/01/15	131	46.14	144	46.55	47.00	-13	51,050	-0.03%	大買/大賣/
2018/01/12	43	46.43	52	46.55	45.90	-9	51,888	-0.02%
2018/01/11	430	46.03	452	45.67	46.20	-22	52,157	-0.04%	大買/大賣/
2018/01/10	25	46.41	25	46.36	45.85	0	52,303	0.00%
2018/01/09	533	46.98	538	46.65	47.25	-5	52,530	-0.01%	大買/大賣/
2018/01/08	419	45.25	402	46.18	45.05	17	52,941	0.03%	大買/大賣/
2018/01/05	477	47.30	489	48.02	47.15	-12	53,817	-0.02%	大買/大賣/
2018/01/04	364	45.83	436	44.67	46.50	-72	54,411	-0.13%	大買/大賣/
2018/01/03	229	44.27	161	43.80	43.95	68	53,809	0.13%	大買/大賣/
2018/01/02	6	42.38	4	42.40	42.35	2	53,322	0.00%