合晶 (6182)-兆豐-松德券商分點個股進出

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
39.20
漲跌
▲0.20
漲幅
+0.51%
成交量
1,248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－兆豐-松德券商分點個股進出

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

兆豐-松德券商分點個股進出
兆豐-松德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
2024/04/15	0	0.00	8	39.75	40.10	-8	2,945	-0.27%
2024/04/02	0	0.00	1	39.65	40.15	-1	3,112	-0.03%
2024/03/26	0	0.00	1	39.05	38.75	-1	3,388	-0.03%
2024/03/19	0.5	39.95	0	0.00	39.60	0.5	4,036	0.01%
2024/03/08	0	0.00	7	41.65	42.35	-7	4,322	-0.16%
2024/03/06	1	39.90	0	0.00	39.85	1	3,958	0.03%
2024/03/05	3	40.13	1	40.60	40.10	2	3,980	0.05%
2024/03/04	1	40.10	0	0.00	40.10	1	3,992	0.03%
2024/02/23	0	0.00	1	41.85	41.00	-1	3,963	-0.03%
2024/02/21	0	0.00	2	41.30	41.20	-2	3,965	-0.05%
2024/02/15	0	0.00	2	41.05	41.20	-2	3,965	-0.05%
2024/01/30	1	40.70	0	0.00	40.55	1	4,055	0.02%
2024/01/26	1	41.45	0	0.00	41.35	1	4,131	0.02%
2024/01/22	3	42.45	0	0.00	42.55	3	4,248	0.07%
2024/01/17	1	42.25	0	0.00	42.20	1	4,333	0.02%
2024/01/16	1	42.95	0	0.00	43.35	1	4,309	0.02%
2024/01/15	0	0.00	1	43.40	43.15	-1	4,308	-0.02%
2024/01/12	2	42.80	0	0.00	42.75	2	4,315	0.05%
2024/01/10	1	42.55	0	0.00	42.35	1	4,351	0.02%
2024/01/09	1	43.05	0	0.00	43.05	1	4,338	0.02%
2024/01/08	0	0.00	3	43.68	43.55	-3	4,326	-0.07%
2024/01/04	0	0.00	1	43.10	43.25	-1	4,341	-0.02%
2024/01/03	6	42.88	0	0.00	43.20	6	4,318	0.14%
2023/12/29	1	43.35	0	0.00	43.30	1	4,298	0.02%
2023/12/27	2	43.98	20	44.15	43.95	-18	4,250	-0.42%
2023/12/25	3	44.25	0	0.00	43.75	3	4,130	0.07%
2023/12/22	9	44.10	2	44.23	44.10	7	4,096	0.17%
2023/12/20	1	44.90	1	44.65	44.65	0	3,989	0.00%
2023/12/19	62	45.16	0	45.35	45.00	62	3,943	1.57%
2023/12/18	26	47.30	16	46.31	46.05	10	3,839	0.26%
2023/12/15	42	48.01	34.1	48.67	48.05	7.9	3,768	0.21%
2023/12/14	31	46.51	36	46.69	47.40	-5	3,495	-0.14%
2023/12/13	123	48.19	115	46.66	46.45	8	3,474	0.23%	大買/大賣/
2023/12/12	0	0.00	9	46.47	47.60	-9	3,179	-0.28%
2023/12/08	0	0.00	27	44.70	44.50	-27	2,993	-0.90%
2023/12/07	10	44.00	0	0.00	43.80	10	3,090	0.32%
2023/12/06	17	44.53	0	0.00	44.35	17	3,137	0.54%
2023/12/05	5	44.75	5	44.85	44.45	0	3,194	0.00%
2023/12/04	10	45.25	0	0.00	45.00	10	3,281	0.30%
2023/12/01	0	0.00	22	45.10	45.10	-22	3,339	-0.66%
2023/11/30	27	45.48	15	45.52	45.00	12	3,365	0.36%
2023/11/28	0	0.00	1	44.60	44.85	-1	3,332	-0.03%
2023/11/24	1	44.00	1	44.25	43.85	0	3,305	0.00%
2023/11/21	15	44.15	1	44.25	43.60	14	3,334	0.42%
2023/11/20	0	0.00	3	44.08	44.05	-3	3,340	-0.09%
2023/11/09	2	42.38	0	0.00	42.40	2	3,456	0.06%
2023/11/07	2	43.10	0	0.00	43.00	2	3,444	0.06%
2023/11/06	2	43.63	0	0.00	43.50	2	3,448	0.06%
2023/11/02	0	0.00	3	45.05	45.15	-3	3,480	-0.09%
2023/11/01	1	43.00	1	43.95	44.60	0	3,501	0.00%
2023/10/31	3	43.77	0	0.00	43.60	3	3,473	0.09%
2023/10/26	0	0.00	2	45.35	45.45	-2	3,495	-0.06%
2023/10/18	0	0.00	1	46.15	45.90	-1	3,621	-0.03%
2023/10/13	0	0.00	1	46.50	46.50	-1	3,861	-0.03%
2023/09/28	1	44.15	0	0.00	44.00	1	4,614	0.02%
2023/09/20	0	0.00	1	45.05	44.90	-1	4,817	-0.02%
2023/09/15	0	0.00	5	46.71	46.50	-5	4,802	-0.10%
2023/09/12	0	0.00	4	45.45	45.65	-4	4,776	-0.08%
2023/09/07	0	0.00	2	45.00	44.85	-2	4,970	-0.04%
2023/09/04	0	0.00	1	43.20	43.20	-1	4,859	-0.02%
2023/08/31	0	0.00	2	42.70	42.60	-2	4,871	-0.04%
2023/08/24	1	41.95	1	42.10	41.75	0	4,913	0.00%
2023/08/09	0	0.00	2	40.30	40.45	-2	4,724	-0.04%
2023/08/04	0	0.00	0	45.00	42.70	0	4,583	0.00%
2023/07/31	2	42.95	1	42.90	42.50	1	4,534	0.02%
2023/07/28	2	43.30	0	0.00	43.50	2	4,463	0.04%
2023/07/25	0	0.00	0.3	43.30	43.55	-0.3	4,430	-0.01%
2023/07/24	1	43.10	0	0.00	43.05	1	4,423	0.02%
2023/07/19	3	46.50	0	0.00	45.60	3	4,456	0.07%
2023/07/18	0	0.00	8	48.65	48.60	-8	4,399	-0.18%
2023/07/17	7	48.70	2	48.85	48.90	5	4,293	0.12%
2023/07/14	2	48.15	0	0.00	48.45	2	4,239	0.05%
2023/07/13	1	48.15	0	0.00	47.35	1	4,166	0.02%
2023/07/12	1	48.60	2	48.55	48.10	-1	4,123	-0.02%
2023/07/11	0.3	48.00	0	0.00	47.80	0.3	4,014	0.01%
2023/07/10	1	47.50	1	47.30	47.30	0	3,981	0.00%
2023/07/06	0	0.00	1	47.40	47.75	-1	3,922	-0.03%
2023/07/05	1	47.15	11	47.15	47.35	-10	3,870	-0.26%
2023/07/03	5	47.85	5	47.40	47.30	0	3,841	0.00%
2023/06/28	0	0.00	1	47.10	47.20	-1	3,834	-0.03%
2023/06/27	1	46.95	2	47.33	46.60	-1	3,836	-0.03%
2023/06/21	1	46.15	0	0.00	46.15	1	3,831	0.03%
2023/06/20	2	45.88	0	0.00	45.95	2	3,980	0.05%
2023/06/19	1	46.25	30.1	46.50	46.25	-29.1	4,117	-0.71%
2023/06/16	0.1	46.60	1	46.50	46.65	-0.9	4,269	-0.02%
2023/06/14	5	46.12	4	46.13	46.30	1	4,244	0.02%
2023/06/02	0	0.00	1	44.75	44.75	-1	4,433	-0.02%
2023/05/31	0	0.00	22	44.85	44.95	-22	4,466	-0.49%
2023/05/25	0	0.00	1	44.00	44.05	-1	4,447	-0.02%
2023/05/24	0	0.00	1	44.00	44.00	-1	4,492	-0.02%
2023/05/19	14	43.40	0	0.00	43.20	14	4,523	0.31%
2023/05/18	16	43.50	0	0.00	43.50	16	4,597	0.35%
2023/04/26	0	0.00	60	42.40	42.50	-60	5,334	-1.12%
2023/04/24	0	0.00	1	43.65	43.55	-1	5,314	-0.02%
2023/04/21	1	44.65	0	0.00	44.10	1	5,301	0.02%
2023/04/20	1	45.30	0	0.00	45.15	1	5,273	0.02%
2023/04/19	0	0.00	3	45.55	45.25	-3	5,337	-0.06%
2023/04/17	1	46.30	20	46.20	46.15	-19	5,238	-0.36%
2023/04/14	0	0.00	8	46.70	46.70	-8	5,182	-0.15%
2023/04/13	2	47.63	0	0.00	46.85	2	5,147	0.04%
2023/04/12	5	48.20	0	0.00	48.35	5	5,035	0.10%
2023/04/11	0	0.00	1	48.65	48.30	-1	4,993	-0.02%
2023/04/10	8	48.57	1	48.60	48.65	7	4,980	0.14%
2023/04/07	38	48.00	0	0.00	47.90	38	4,918	0.77%
2023/03/28	10	48.15	0	0.00	48.10	10	4,807	0.21%
2023/03/27	0	0.00	1	49.35	48.90	-1	4,706	-0.02%
2023/03/23	1	49.15	0	0.00	49.55	1	4,531	0.02%
2023/03/21	0	0.00	4	47.99	47.70	-4	4,191	-0.10%
2023/03/20	1	46.60	5	46.93	47.20	-4	4,007	-0.10%
2023/03/16	2	46.50	0	0.00	46.45	2	3,860	0.05%
2023/03/08	2	46.90	0	0.00	46.90	2	3,772	0.05%
2023/03/07	10	46.20	0	0.00	46.10	10	3,742	0.27%
2023/03/06	4	46.05	0	0.00	46.05	4	3,738	0.11%
2023/02/23	0	0.00	3	45.35	45.35	-3	3,899	-0.08%
2023/02/21	10	45.95	0	0.00	45.85	10	3,949	0.25%
2023/02/10	1	45.75	0	0.00	45.70	1	4,528	0.02%
2023/02/09	2	46.75	2	46.63	46.65	0	4,594	0.00%
2023/02/08	30	47.05	0	0.00	46.15	30	4,578	0.66%
2023/02/03	0	0.00	5	45.80	45.55	-5	4,610	-0.11%
2023/02/02	31	46.09	0	0.00	46.10	31	4,610	0.67%
2023/02/01	1	45.55	0	0.00	45.50	1	4,585	0.02%
2023/01/31	1	44.95	3	44.60	44.85	-2	4,618	-0.04%
2023/01/30	2	43.95	3	43.70	44.50	-1	4,570	-0.02%
2023/01/16	1	42.20	0	0.00	42.20	1	4,562	0.02%
2023/01/12	4	43.03	10	42.65	42.55	-6	4,600	-0.13%
2023/01/10	3	43.73	0	0.00	43.90	3	4,666	0.06%
2023/01/09	5	43.35	6	44.18	44.25	-1	4,683	-0.02%
2023/01/03	0	0.00	2	41.00	41.45	-2	4,896	-0.04%
2022/12/30	1	41.55	0	0.00	40.80	1	4,942	0.02%
2022/12/23	0	0.00	30	41.21	41.80	-30	5,471	-0.55%
2022/12/15	10	44.60	0	0.00	44.60	10	6,395	0.16%
2022/12/14	0	0.00	1	44.30	44.80	-1	6,467	-0.02%
2022/12/13	1	43.85	0	0.00	43.85	1	6,483	0.02%
2022/12/12	0	0.00	60	44.01	43.75	-60	6,505	-0.92%
2022/12/09	0	0.00	0	44.45	44.25	0	6,550	0.00%
2022/12/07	1	46.00	10	44.75	44.75	-9	6,595	-0.14%
2022/12/06	1	46.60	0	0.00	46.00	1	6,609	0.02%
2022/12/02	61	47.84	0	0.00	47.60	61	6,622	0.92%
2022/12/01	11	47.64	3	47.58	47.70	8	6,644	0.12%
2022/11/30	1	46.05	0	0.00	45.95	1	6,594	0.02%
2022/11/23	0	0.00	1	46.45	45.20	-1	6,795	-0.01%
2022/11/21	1	46.10	1	45.85	45.85	0	7,128	0.00%
2022/11/17	1	46.15	0	0.00	46.20	1	7,423	0.01%
2022/11/16	12	46.09	10	46.00	46.10	2	7,464	0.03%
2022/11/15	0	0.00	2	45.78	46.00	-2	7,430	-0.03%
2022/11/14	0	0.00	2	45.25	45.00	-2	7,468	-0.03%
2022/11/11	10	44.95	11	45.23	44.75	-1	7,530	-0.01%
2022/11/10	0	0.00	2	43.80	43.80	-2	7,430	-0.03%
2022/11/09	8	42.83	1	42.90	43.00	7	7,527	0.09%
2022/11/08	1	42.75	0	0.00	42.25	1	7,570	0.01%
2022/11/07	25	41.96	2	42.35	42.35	23	7,805	0.29%
2022/11/02	22	40.82	2	40.85	41.00	20	8,098	0.25%
2022/11/01	10	40.25	0	0.00	40.20	10	8,034	0.12%
2022/10/31	20	39.90	0	0.00	39.90	20	8,129	0.25%
2022/10/27	0	0.00	2	39.90	39.95	-2	8,121	-0.02%
2022/10/21	1	38.60	0	0.00	39.05	1	8,078	0.01%
2022/10/18	3	40.18	0	0.00	39.55	3	8,090	0.04%
2022/10/17	0	0.00	1	37.80	39.80	-1	8,162	-0.01%
2022/10/14	2	38.35	3	38.88	38.95	-1	8,231	-0.01%
2022/10/11	1	38.45	1	38.40	38.40	0	8,291	0.00%
2022/10/04	1	39.75	3	39.83	39.90	-2	8,311	-0.02%
2022/10/03	2	38.33	0	0.00	38.60	2	8,391	0.02%
2022/09/30	0	0.00	3	38.87	39.45	-3	8,407	-0.04%
2022/09/28	1	39.10	2	39.28	37.90	-1	8,439	-0.01%
2022/09/27	2	38.33	103	37.95	40.30	-101	8,331	-1.21%	大賣/鉅額交易
2022/09/26	2	41.43	20	43.80	40.15	-18	8,083	-0.22%
2022/09/23	1	45.40	0	0.00	44.60	1	7,976	0.01%
2022/09/22	1	45.80	0	0.00	45.80	1	7,992	0.01%
2022/09/21	0	0.00	1	45.60	45.35	-1	7,978	-0.01%
2022/09/12	1	49.30	0	0.00	49.30	1	8,309	0.01%
2022/09/06	1	48.90	2	47.73	47.30	-1	8,494	-0.01%
2022/09/05	3	49.62	0	0.00	48.50	3	8,483	0.04%
2022/09/01	1	50.70	0	0.00	51.10	1	8,484	0.01%
2022/08/31	22	52.14	31	51.71	52.20	-9	8,464	-0.11%
2022/08/30	0	0.00	1	51.90	52.00	-1	8,477	-0.01%
2022/08/29	3	50.73	4	50.70	50.70	-1	8,441	-0.01%
2022/08/26	1	54.00	1	53.40	52.70	0	8,393	0.00%
2022/08/25	5	53.12	7	53.17	53.60	-2	8,176	-0.02%
2022/08/24	1	50.30	1	51.30	50.30	0	7,970	0.00%
2022/08/22	0	0.00	1	50.90	50.80	-1	8,484	-0.01%
2022/08/19	2	51.75	15	51.98	51.60	-13	8,626	-0.15%
2022/08/18	14	50.49	0	0.00	51.50	14	8,886	0.16%
2022/08/17	1	50.80	0	0.00	50.90	1	8,984	0.01%
2022/08/16	10	50.80	1	51.00	51.00	9	9,064	0.10%
2022/08/15	1	50.10	0	0.00	50.20	1	8,954	0.01%
2022/08/12	24	50.41	5	50.36	50.30	19	8,964	0.21%
2022/08/11	15	49.63	9	49.36	49.60	6	8,792	0.07%
2022/08/10	4	47.59	0	0.00	47.60	4	8,698	0.05%
2022/08/09	22	46.86	2	46.85	47.10	20	8,845	0.23%
2022/08/08	1	45.60	0	0.00	45.95	1	9,344	0.01%
2022/08/05	1	45.70	1	46.25	46.50	0	9,800	0.00%
2022/08/01	1	47.40	0	0.00	47.15	1	10,426	0.01%
2022/07/29	30	47.68	1	47.75	47.75	29	10,543	0.28%
2022/07/28	0	0.00	3	47.53	47.00	-3	10,780	-0.03%
2022/07/27	0	0.00	50	45.65	47.15	-50	10,957	-0.46%
2022/07/26	0	0.00	10	46.30	45.90	-10	10,981	-0.09%
2022/07/25	2	47.40	0	0.00	47.55	2	11,009	0.02%
2022/07/22	1	48.55	0	0.00	48.10	1	11,136	0.01%
2022/07/21	43	48.61	1	48.65	48.95	42	11,207	0.37%
2022/07/20	8	47.75	0	0.00	47.25	8	11,225	0.07%
2022/07/19	1	46.55	0	0.00	46.55	1	11,345	0.01%
2022/07/18	1	47.65	0	0.00	48.20	1	11,402	0.01%
2022/07/15	61	47.38	1	46.85	47.55	60	11,364	0.53%
2022/07/14	0	0.00	1	45.40	46.15	-1	11,335	-0.01%
2022/07/13	1	45.65	2	45.18	44.80	-1	11,443	-0.01%
2022/07/12	2	44.03	50	45.31	44.00	-48	11,600	-0.41%
2022/07/11	53	47.62	4	47.48	47.30	49	11,749	0.42%
2022/07/05	1	46.00	0	0.00	46.00	1	12,371	0.01%
2022/07/04	0	0.00	10	44.55	44.55	-10	12,364	-0.08%
2022/07/01	1	46.40	140	46.34	45.05	-139	12,365	-1.12%	大賣/鉅額交易
2022/06/30	1	48.65	0	0.00	48.05	1	12,273	0.01%
2022/06/29	1	50.30	0	0.00	50.50	1	12,324	0.01%
2022/06/28	1	50.70	0	0.00	51.00	1	12,440	0.01%
2022/06/27	60	52.30	2	52.40	52.40	58	12,592	0.46%
2022/06/24	0	0.00	65	50.02	50.50	-65	12,776	-0.51%
2022/06/22	1	50.40	50	50.67	50.20	-49	14,000	-0.35%
2022/06/21	1	52.30	0	0.00	52.40	1	14,530	0.01%
2022/06/17	1	52.60	3	53.60	52.60	-2	14,885	-0.01%
2022/06/15	34	57.69	3	57.10	57.00	31	14,993	0.21%
2022/06/13	4	58.10	4	57.68	57.70	0	15,378	0.00%
2022/06/10	3	60.20	2	60.55	60.50	1	15,371	0.01%
2022/06/09	4	61.05	8	61.19	61.00	-4	15,626	-0.03%
2022/06/08	4	61.60	1	60.80	60.80	3	15,664	0.02%
2022/06/06	1	61.00	2	61.00	61.00	-1	16,035	-0.01%
2022/06/02	2	62.00	2	61.60	61.60	0	16,288	0.00%
2022/06/01	2	61.75	9	61.54	61.60	-7	16,483	-0.04%
2022/05/31	7	62.64	10	62.31	62.30	-3	16,488	-0.02%
2022/05/30	52	62.21	4	62.28	62.00	48	16,441	0.29%
2022/05/27	55	61.00	3	60.87	60.70	52	16,268	0.32%
2022/05/26	11	60.40	14	60.68	60.00	-3	16,175	-0.02%
2022/05/25	2	59.40	8	59.58	59.80	-6	15,883	-0.04%
2022/05/24	1	57.50	1	57.50	57.50	0	15,892	0.00%
2022/05/23	3	59.53	1	60.30	59.40	2	15,785	0.01%
2022/05/20	0	0.00	150	59.54	59.60	-150	15,830	-0.95%	大賣/鉅額交易
2022/05/19	2	57.85	3	58.87	59.60	-1	15,801	-0.01%
2022/05/18	2	59.25	2	60.20	59.30	0	15,781	0.00%
2022/05/16	52	59.44	24.2	59.26	58.60	27.8	15,715	0.18%
2022/05/13	18	58.58	28	59.50	59.70	-10	15,340	-0.07%
2022/05/11	21	57.06	3	57.17	56.90	18	15,825	0.11%
2022/05/10	7	55.71	18	55.82	58.00	-11	16,239	-0.07%
2022/05/09	0	0.00	7	57.29	56.60	-7	16,322	-0.04%
2022/05/06	0	0.00	1	55.60	55.50	-1	16,342	-0.01%
2022/05/05	32	57.40	17	57.33	57.80	15	16,717	0.09%
2022/05/04	35	55.32	0	0.00	55.60	35	16,714	0.21%
2022/04/29	2	55.80	0	0.00	54.30	2	17,101	0.01%
2022/04/27	4	51.83	22	52.28	53.80	-18	17,354	-0.10%
2022/04/26	2	54.80	2	56.30	54.70	0	17,287	0.00%
2022/04/25	5	54.86	5	55.24	54.20	0	17,357	0.00%
2022/04/22	6	58.35	0	0.00	57.90	6	17,523	0.03%
2022/04/21	0	0.00	1	59.90	59.90	-1	17,766	-0.01%
2022/04/20	3	58.90	1	60.10	58.90	2	18,011	0.01%
2022/04/19	52	59.98	0	0.00	59.30	52	18,412	0.28%
2022/04/18	5	59.74	1	59.60	59.00	4	18,403	0.02%
2022/04/15	1	59.10	1	60.30	58.40	0	18,432	0.00%
2022/04/14	2	61.65	36	61.73	60.80	-34	18,655	-0.18%
2022/04/13	20	62.00	1	62.20	62.40	19	18,634	0.10%
2022/04/12	26	61.52	51	61.16	60.90	-25	18,821	-0.13%
2022/04/11	3	64.87	52	62.74	62.60	-49	18,728	-0.26%
2022/04/08	2	67.85	0	0.00	68.00	2	18,893	0.01%
2022/04/07	1	68.70	2	69.45	68.00	-1	18,970	-0.01%
2022/04/06	2	68.85	2	68.45	69.40	0	19,232	0.00%
2022/04/01	3	68.13	4	67.70	69.00	-1	19,662	-0.01%
2022/03/31	3	69.20	1	69.40	68.90	2	19,841	0.01%
2022/03/30	3	70.37	1	70.20	69.80	2	19,946	0.01%
2022/03/29	5	70.46	1	69.40	70.00	4	20,416	0.02%
2022/03/28	3	68.57	0	0.00	70.50	3	20,327	0.01%
2022/03/25	16	72.34	4	73.93	71.10	12	20,092	0.06%
2022/03/24	9	76.26	4	75.98	76.30	5	19,374	0.03%
2022/03/23	3	78.37	4	78.73	79.00	-1	19,064	-0.01%
2022/03/22	2	77.10	2	76.75	77.20	0	19,631	0.00%
2022/03/21	1	76.40	6	76.10	75.80	-5	19,753	-0.03%
2022/03/18	1	74.80	1	75.10	75.30	0	20,122	0.00%
2022/03/17	0	0.00	7	74.66	74.90	-7	20,327	-0.03%
2022/03/14	1	73.00	3	73.00	72.50	-2	23,269	-0.01%
2022/03/11	0	0.00	30	70.80	71.40	-30	23,531	-0.13%
2022/03/10	0	0.00	1	72.90	71.70	-1	24,096	0.00%
2022/03/09	3	68.83	3	68.63	68.60	0	24,579	0.00%
2022/03/08	5	68.70	3	69.80	68.10	2	25,744	0.01%
2022/03/07	2	72.40	1	72.00	72.00	1	27,870	0.00%
2022/03/03	4	77.40	5	77.10	77.40	-1	32,162	0.00%
2022/03/02	5	75.28	15	75.49	76.30	-10	33,425	-0.03%
2022/03/01	3	74.20	6	75.20	75.20	-3	35,505	-0.01%
2022/02/24	5	72.88	2	72.25	71.50	3	37,706	0.01%
2022/02/23	1	75.80	12	75.80	75.80	-11	38,556	-0.03%
2022/02/21	1	78.00	1	77.30	77.30	0	38,827	0.00%
2022/02/18	2	77.05	0	0.00	78.30	2	39,120	0.01%
2022/02/17	2	77.70	0	0.00	77.00	2	39,815	0.01%
2022/02/16	14	78.94	1	79.20	78.10	13	39,830	0.03%
2022/02/15	30.1	79.03	4	78.18	77.80	26.1	40,095	0.07%
2022/02/14	3	79.17	10	78.43	77.80	-7	40,215	-0.02%
2022/02/11	4	79.70	19	79.15	79.70	-15	40,771	-0.04%
2022/02/10	60	76.42	29	77.44	78.10	31	40,750	0.08%
2022/02/09	71	74.58	5	74.84	74.70	66	40,664	0.16%
2022/02/08	9	72.91	4	73.78	73.00	5	41,039	0.01%
2022/02/07	22	73.00	7	72.84	73.40	15	40,868	0.04%
2022/01/26	3.1	76.28	3	76.20	76.80	0.1	40,695	0.00%
2022/01/25	5	75.70	8	76.10	75.40	-3	41,051	-0.01%
2022/01/24	12	73.42	26	73.22	75.30	-14	41,508	-0.03%
2022/01/21	1	74.40	155	74.23	73.10	-154	41,929	-0.37%	大賣/鉅額交易
2022/01/20	0.1	77.60	7	76.47	77.60	-7	41,885	-0.02%
2022/01/19	4.1	77.30	0	0.00	77.10	4.1	41,826	0.01%
2022/01/18	4	79.13	4	79.55	78.60	0	41,937	0.00%
2022/01/17	13	79.31	10	79.30	79.30	3	41,950	0.01%
2022/01/14	5	77.12	0	0.00	78.10	5	42,033	0.01%
2022/01/13	6	79.30	8	79.75	79.60	-2	42,427	0.00%
2022/01/12	8	80.15	4	81.10	78.20	4	42,420	0.01%
2022/01/11	1	78.60	1	79.30	78.30	0	42,167	0.00%
2022/01/10	2	79.70	6	79.87	80.00	-4	42,243	-0.01%
2022/01/07	21	79.10	8	80.95	78.50	13	42,337	0.03%
2022/01/06	11	81.77	1	82.90	82.90	10	41,989	0.02%
2022/01/05	3	84.27	0	0.00	82.50	3	42,144	0.01%
2022/01/04	10	85.37	1	85.00	85.50	9	42,220	0.02%
2022/01/03	15	86.75	7	87.16	84.80	8	42,114	0.02%
2021/12/30	4	85.30	8.1	85.15	85.50	-4.1	42,011	-0.01%
2021/12/29	6	85.70	19	85.33	85.00	-13	42,044	-0.03%
2021/12/28	19	85.07	27	84.93	84.20	-8	41,934	-0.02%
2021/12/27	9	84.61	6	83.83	84.70	3	41,756	0.01%
2021/12/24	10	83.54	1	83.70	82.50	9	41,692	0.02%
2021/12/23	68	84.57	32	84.26	83.20	36	41,679	0.09%
2021/12/22	7	81.80	5	81.30	81.00	2	41,410	0.00%
2021/12/21	5	81.12	2	81.10	81.20	3	41,428	0.01%
2021/12/20	4	82.45	1	83.30	82.20	3	41,361	0.01%
2021/12/17	4	82.63	5	83.22	82.40	-1	41,536	0.00%
2021/12/16	15	84.90	21	85.10	84.50	-6	41,773	-0.01%
2021/12/15	3	81.50	1	82.30	81.80	2	41,044	0.00%
2021/12/14	14	80.95	10	81.79	81.60	4	41,013	0.01%
2021/12/13	7	83.20	6	83.73	82.80	1	40,747	0.00%
2021/12/10	15	85.14	9.4	85.25	84.90	5.6	40,474	0.01%
2021/12/09	28	86.88	4	85.55	84.60	24	39,901	0.06%
2021/12/08	12	87.84	67.3	88.38	88.40	-55.3	39,235	-0.14%
2021/12/07	2	83.50	6	83.70	84.30	-4	37,600	-0.01%
2021/12/06	35.1	84.28	5	84.90	83.30	30.1	37,365	0.08%
2021/12/03	4	86.48	2	85.91	86.50	2	37,287	0.01%
2021/12/02	117	87.12	12	86.93	85.40	105	37,252	0.28%	大買/鉅額交易
2021/12/01	63	87.53	32	85.18	86.70	31	36,316	0.09%
2021/11/30	21.1	86.26	174	83.80	81.80	-152.9	34,565	-0.44%	大賣/鉅額交易
2021/11/29	121	81.79	121	77.81	84.90	0	32,731	0.00%	大買/大賣/
2021/11/26	16	77.62	16.1	78.17	77.20	-0.1	31,324	0.00%
2021/11/25	41.3	76.94	34	77.66	79.70	7.3	30,253	0.02%
2021/11/24	25	75.83	29	76.36	76.40	-4	28,302	-0.01%
2021/11/23	11	70.17	4	69.28	69.50	7	27,223	0.03%
2021/11/22	13	70.13	22	70.75	71.20	-9	27,501	-0.03%
2021/11/19	11	67.95	4	68.78	67.30	7	27,702	0.03%
2021/11/17	12	68.76	4	68.93	68.90	8	27,904	0.03%
2021/11/16	3	70.57	4	69.58	68.20	-1	27,849	0.00%
2021/11/15	8	67.53	5	67.62	67.40	3	27,355	0.01%
2021/11/12	10	67.35	14	67.91	66.80	-4	27,411	-0.01%
2021/11/11	4	68.73	2	68.50	68.60	2	27,191	0.01%
2021/11/10	9	69.93	18	69.96	69.60	-9	27,049	-0.03%
2021/11/09	6	68.60	13	68.70	68.30	-7	26,377	-0.03%
2021/11/08	7	67.11	31	67.89	66.60	-24	25,834	-0.09%
2021/11/05	17	66.96	33	68.24	66.30	-16	25,599	-0.06%
2021/11/03	24	64.35	1	64.40	64.10	23	25,388	0.09%
2021/11/02	16	65.74	6	65.55	65.50	10	25,396	0.04%
2021/11/01	16	67.88	23	67.81	68.00	-7	25,138	-0.03%
2021/10/29	23	63.82	30	64.61	64.20	-7	24,825	-0.03%
2021/10/28	1	62.00	3	63.20	61.60	-2	24,286	-0.01%
2021/10/27	2	62.15	3	61.53	62.10	-1	24,335	0.00%
2021/10/26	5	61.42	1	62.30	61.20	4	24,811	0.02%
2021/10/25	1	60.80	1	61.10	61.60	0	25,087	0.00%
2021/10/22	54	61.90	22	61.76	62.00	32	25,756	0.12%
2021/10/21	2	59.75	13	62.27	60.50	-11	26,940	-0.04%
2021/10/20	2	58.30	4	58.33	58.30	-2	27,151	-0.01%
2021/10/19	5	57.34	0	0.00	57.10	5	27,572	0.02%
2021/10/18	5	56.84	1	57.90	56.80	4	28,329	0.01%
2021/10/15	32	58.76	7	58.23	58.80	25	28,865	0.09%
2021/10/14	2	55.20	3	56.07	55.10	-1	29,007	0.00%
2021/10/13	4	55.98	3	56.33	54.90	1	29,386	0.00%
2021/10/12	3	57.83	7	57.84	57.70	-4	29,393	-0.01%
2021/10/07	10	61.80	12	61.53	62.10	-2	29,875	-0.01%
2021/10/06	0	0.00	2	59.85	58.50	-2	31,380	-0.01%
2021/10/05	2	57.00	4	57.93	60.40	-2	32,249	-0.01%
2021/10/04	3	60.20	2	60.40	58.20	1	32,428	0.00%
2021/10/01	6	61.87	12	60.78	60.50	-6	33,205	-0.02%
2021/09/30	3	63.00	63	62.46	63.60	-60	34,625	-0.17%
2021/09/29	21	63.68	2	64.30	63.20	19	34,630	0.05%
2021/09/28	8	67.25	0	0.00	67.10	8	34,636	0.02%
2021/09/27	3	68.73	40	69.50	68.10	-37	34,805	-0.11%
2021/09/24	6	69.55	2	69.30	69.00	4	35,209	0.01%
2021/09/23	2	70.05	5	70.80	69.60	-3	35,387	-0.01%
2021/09/22	5	68.94	3	69.63	69.30	2	35,842	0.01%
2021/09/17	0	0.00	30	68.11	69.40	-30	36,073	-0.08%
2021/09/16	0	0.00	4	69.25	69.00	-4	36,748	-0.01%
2021/09/15	0	0.00	1	66.70	67.10	-1	37,667	0.00%
2021/09/14	60	68.17	2	68.40	68.10	58	39,322	0.15%
2021/09/13	1	68.60	0	0.00	68.30	1	40,604	0.00%
2021/09/10	3	67.80	11	68.81	69.30	-8	41,229	-0.02%
2021/09/09	3	67.00	0	0.00	67.00	3	43,160	0.01%
2021/09/08	21	66.53	10	65.30	65.00	11	43,523	0.03%
2021/09/07	13	68.28	2	69.05	68.60	11	43,238	0.03%
2021/09/06	2	70.25	34	70.62	70.60	-32	42,950	-0.07%
2021/09/03	0	0.00	21	71.62	72.00	-21	42,853	-0.05%
2021/09/02	20	71.31	14	72.89	68.80	6	43,072	0.01%
2021/09/01	12	69.68	5.1	70.15	70.70	6.9	42,978	0.02%
2021/08/31	23	70.07	4	70.30	70.40	19	43,744	0.04%
2021/08/30	25	70.04	22	69.21	69.60	3	43,580	0.01%
2021/08/27	9	69.46	4	69.90	68.70	5	43,718	0.01%
2021/08/26	1	70.10	0	0.00	70.20	1	43,464	0.00%
2021/08/25	8	68.04	18	68.39	68.70	-10	42,798	-0.02%
2021/08/24	22	65.32	1	65.80	64.60	21	41,825	0.05%
2021/08/23	5	64.38	4	64.60	64.90	1	41,991	0.00%
2021/08/20	30	62.20	2	62.40	62.00	28	42,002	0.07%
2021/08/19	0	0.00	15	61.40	60.00	-15	42,029	-0.04%
2021/08/18	6	58.90	5	60.08	60.30	1	42,809	0.00%
2021/08/16	1	59.00	0	0.00	59.20	1	42,830	0.00%
2021/08/13	2	60.30	19	60.97	59.80	-17	42,736	-0.04%
2021/08/12	5	63.00	2	62.20	63.00	3	42,761	0.01%
2021/08/11	6	62.57	0	0.00	63.00	6	42,854	0.01%
2021/08/10	10	63.77	1	62.70	62.70	9	42,903	0.02%
2021/08/09	36	66.86	13	65.55	65.50	23	43,104	0.05%
2021/08/06	24	70.53	84	69.95	69.30	-60	43,250	-0.14%
2021/08/05	2	70.60	5	71.14	71.60	-3	43,441	-0.01%
2021/08/04	21	71.12	25	71.37	69.70	-4	43,842	-0.01%
2021/08/03	3	69.70	2	68.95	69.00	1	43,935	0.00%
2021/08/02	46	69.80	11	69.83	68.70	35	44,212	0.08%
2021/07/30	45	72.18	88	71.79	69.80	-43	44,358	-0.10%
2021/07/29	11	69.93	10.1	70.03	71.80	0.9	44,148	0.00%
2021/07/28	46.1	67.22	10	67.02	67.60	36.1	44,340	0.08%
2021/07/27	18	73.28	29	74.86	71.70	-11	44,608	-0.02%
2021/07/26	6	69.92	20	71.03	71.20	-14	43,726	-0.03%
2021/07/23	17	69.08	4	70.20	67.90	13	43,313	0.03%
2021/07/22	26	69.78	13	69.25	69.30	13	43,250	0.03%
2021/07/21	33	66.62	8	67.44	66.40	25	43,084	0.06%
2021/07/20	29	66.22	36	65.60	65.10	-7	44,059	-0.02%
2021/07/19	18	66.76	37	67.32	67.10	-19	45,994	-0.04%
2021/07/16	2	65.00	7	65.57	65.10	-5	47,289	-0.01%
2021/07/15	9	65.11	2	66.70	65.50	7	50,274	0.01%
2021/07/14	11	66.77	4	67.85	66.50	7	51,027	0.01%
2021/07/13	76	68.30	48	69.62	67.10	28	50,995	0.05%
2021/07/12	78	65.63	38.3	65.93	67.70	39.7	49,305	0.08%
2021/07/09	29	63.87	31	64.30	63.90	-2	48,631	0.00%
2021/07/08	34	64.72	26	65.76	64.20	8	49,415	0.02%
2021/07/07	45	64.45	58	64.53	65.70	-13	49,823	-0.03%
2021/07/06	13	61.00	2	60.80	60.70	11	49,067	0.02%
2021/07/05	13	62.28	15	62.39	62.00	-2	50,883	0.00%
2021/07/02	31	60.96	12	60.77	61.30	19	51,926	0.04%
2021/07/01	41	59.32	67	58.64	58.80	-26	52,148	-0.05%
2021/06/30	89	62.61	16	62.06	61.10	73	51,772	0.14%
2021/06/29	82	62.46	61	62.70	62.00	21	51,477	0.04%
2021/06/28	6	61.55	2	61.00	61.00	4	50,641	0.01%
2021/06/25	63	61.60	5	62.40	60.90	58	50,287	0.12%
2021/06/24	9	63.13	13	63.09	62.80	-4	49,465	-0.01%
2021/06/23	25	61.32	64	62.63	64.50	-39	48,366	-0.08%
2021/06/22	17	60.76	51	60.60	59.60	-34	46,598	-0.07%
2021/06/21	9	58.10	22	58.85	59.20	-13	45,198	-0.03%
2021/06/18	60	59.07	77	59.00	58.00	-17	44,400	-0.04%
2021/06/17	22	55.18	12	56.24	56.50	10	42,212	0.02%
2021/06/16	6	54.58	1	53.20	53.20	5	41,615	0.01%
2021/06/15	7	54.30	1	55.00	54.50	6	41,494	0.01%
2021/06/11	3	54.50	22	54.27	53.70	-19	41,405	-0.05%
2021/06/10	33	55.53	24	55.88	55.10	9	41,386	0.02%
2021/06/09	21	54.85	22	55.03	54.50	-1	40,538	0.00%
2021/06/08	35	53.95	45	54.48	53.40	-10	39,603	-0.03%
2021/06/07	2	50.60	0	0.00	52.30	2	38,610	0.01%
2021/06/04	28	52.36	10	52.10	51.50	18	38,533	0.05%
2021/06/03	12	52.43	9	52.34	52.70	3	38,248	0.01%
2021/06/02	62	51.79	3	51.23	50.70	59	37,984	0.16%
2021/06/01	14	52.20	1	52.50	51.60	13	37,889	0.03%
2021/05/28	0	0.00	3	50.93	50.80	-3	37,541	-0.01%
2021/05/27	4	49.78	7	50.24	50.00	-3	37,595	-0.01%
2021/05/26	21	50.98	9	50.73	49.65	12	38,069	0.03%
2021/05/25	6	48.11	20	48.25	49.35	-14	37,991	-0.04%
2021/05/24	0	0.00	3	45.10	44.90	-3	37,818	-0.01%
2021/05/21	1	43.90	2	43.90	44.10	-1	37,958	0.00%
2021/05/20	10	43.93	0	0.00	42.90	10	38,330	0.03%
2021/05/19	1	43.90	1	45.25	45.55	0	38,318	0.00%
2021/05/18	5	44.77	2	43.80	45.15	3	38,251	0.01%
2021/05/17	13	43.41	27	41.68	41.35	-14	38,136	-0.04%
2021/05/14	3	45.40	3	45.25	44.45	0	37,652	0.00%
2021/05/13	23	45.17	19	45.13	46.10	4	37,223	0.01%
2021/05/12	10	46.55	13	46.57	45.20	-3	36,716	-0.01%
2021/05/11	14	49.13	16	48.68	48.10	-2	35,969	-0.01%
2021/05/10	8	52.40	14	52.19	51.50	-6	35,516	-0.02%
2021/05/07	4	53.85	6	54.28	54.70	-2	35,156	-0.01%
2021/05/06	12	52.09	11	51.58	51.20	1	34,824	0.00%
2021/05/05	14	52.89	8	53.10	51.80	6	34,990	0.02%
2021/05/04	11	54.60	8	55.23	55.20	3	34,372	0.01%
2021/05/03	17	56.92	4	56.70	54.90	13	33,362	0.04%
2021/04/29	0	0.00	2	57.60	58.00	-2	32,885	-0.01%
2021/04/28	7	57.86	11	57.45	56.90	-4	32,626	-0.01%
2021/04/27	9	56.93	2	56.10	56.10	7	32,409	0.02%
2021/04/26	30	59.63	15	60.18	58.80	15	31,778	0.05%
2021/04/23	29	57.36	21	57.42	58.30	8	30,344	0.03%
2021/04/22	65	55.49	82	55.45	53.00	-17	29,151	-0.06%
2021/04/21	52	56.84	62.1	56.45	56.40	-10.1	27,746	-0.04%
2021/04/20	6	50.65	2	52.90	52.90	4	24,892	0.02%
2021/04/19	5	46.60	6	48.77	48.15	-1	23,884	0.00%
2021/04/16	10	46.21	0	0.00	46.15	10	23,470	0.04%
2021/04/15	3	45.73	0	0.00	46.50	3	23,342	0.01%
2021/04/14	24	47.48	1	46.55	46.55	23	23,124	0.10%
2021/04/13	18	50.29	25	50.50	48.20	-7	22,165	-0.03%
2021/04/12	0	0.00	3.1	49.18	48.60	-3.1	20,842	-0.01%
2021/04/09	36	49.43	23	49.79	48.55	13	20,153	0.06%
2021/04/08	28	45.53	18	47.11	48.00	10	18,280	0.05%
2021/04/07	0	0.00	19	43.53	43.65	-19	17,193	-0.11%
2021/04/06	7	42.29	4	41.90	42.45	3	17,560	0.02%
2021/04/01	4	41.73	1	42.05	41.75	3	17,712	0.02%
2021/03/31	1	42.20	0	0.00	42.20	1	17,669	0.01%
2021/03/30	2	41.75	0	0.00	41.25	2	17,764	0.01%
2021/03/24	1	41.15	0	0.00	41.00	1	19,006	0.01%
2021/03/22	1	41.80	37	41.37	41.60	-36	19,501	-0.18%
2021/03/18	0	0.00	7	42.31	42.20	-7	20,037	-0.03%
2021/03/17	7	43.11	0	0.00	43.00	7	20,750	0.03%
2021/03/16	5	42.57	5.2	42.96	43.30	-0.2	21,165	0.00%
2021/03/11	0	0.00	2	41.05	41.15	-2	25,079	-0.01%
2021/03/10	3	40.87	0.2	40.60	40.30	2.8	27,227	0.01%
2021/03/09	15	40.62	0	0.00	40.80	15	28,202	0.05%
2021/03/08	22	41.55	1	42.15	41.60	21	28,620	0.07%
2021/03/05	3	41.20	2	41.55	40.85	1	29,173	0.00%
2021/03/04	5	42.28	2	42.25	42.00	3	29,757	0.01%
2021/03/03	1	43.00	0	0.00	42.45	1	29,771	0.00%
2021/03/02	1	45.35	14	44.05	43.20	-13	29,757	-0.04%
2021/02/26	5	45.29	4	45.14	44.80	1	29,441	0.00%
2021/02/25	10	45.61	21.1	45.57	46.50	-11.1	28,947	-0.04%
2021/02/24	3	44.10	4	43.54	42.90	-1	28,334	0.00%
2021/02/23	8	43.85	2	43.40	43.40	6	28,170	0.02%
2021/02/22	8	43.27	1	43.95	43.50	7	27,996	0.03%
2021/02/19	6.4	43.02	0	0.00	43.25	6.4	27,507	0.02%
2021/02/18	5	41.30	5	42.40	42.45	0	27,405	0.00%
2021/02/17	0	0.00	4	40.68	40.90	-4	27,170	-0.01%
2021/02/03	0	0.00	1	40.15	39.40	-1	26,883	0.00%
2021/02/02	1	39.85	0	0.00	39.70	1	26,830	0.00%
2021/02/01	0	0.00	1	39.00	39.00	-1	26,794	0.00%
2021/01/29	1	40.00	1	40.30	40.00	0	26,700	0.00%
2021/01/28	1	41.20	0	0.00	41.00	1	26,567	0.00%
2021/01/27	2.1	41.23	11	41.65	41.45	-8.9	26,466	-0.03%
2021/01/26	10	40.20	1	39.85	40.20	9	25,920	0.03%
2021/01/25	5	40.51	1	40.05	40.40	4	25,874	0.02%
2021/01/22	10	38.70	11	40.01	40.45	-1	25,767	0.00%
2021/01/21	11	39.77	275	39.02	38.35	-264	25,526	-1.03%	大賣/鉅額交易
2021/01/20	2	41.20	20	41.68	39.20	-18	25,271	-0.07%
2021/01/19	4	43.60	4	43.71	42.95	0	24,844	0.00%
2021/01/18	11	44.14	6.3	43.14	43.45	4.7	24,675	0.02%
2021/01/15	9	44.95	13	44.23	43.85	-4	24,390	-0.02%
2021/01/14	8	43.52	9	43.85	43.35	-1	23,214	0.00%
2021/01/13	10	43.00	7	43.34	43.20	3	22,781	0.01%
2021/01/12	2	42.70	0	0.00	41.90	2	22,334	0.01%
2021/01/11	10	42.68	0	0.00	42.95	10	22,159	0.05%
2021/01/07	7	42.90	3	42.40	42.00	4	22,321	0.02%
2021/01/06	1	41.00	1	42.55	41.55	0	22,178	0.00%
2021/01/05	1	41.50	1	42.30	42.25	0	21,936	0.00%
2021/01/04	0	0.00	5	41.85	41.80	-5	21,825	-0.02%
2020/12/31	1	42.90	0	0.00	42.80	1	21,588	0.00%
2020/12/30	0	0.00	3.1	44.01	43.65	-3.1	21,398	-0.01%
2020/12/29	13.3	44.03	10	44.26	43.90	3.3	21,047	0.02%
2020/12/28	8	41.44	3	41.62	42.65	5	20,134	0.02%
2020/12/25	2	42.05	0	0.00	41.70	2	19,751	0.01%
2020/12/24	5	42.68	1	42.00	42.20	4	19,574	0.02%
2020/12/23	20	42.72	5	42.72	42.60	15	19,383	0.08%
2020/12/22	8	43.11	16	42.89	41.80	-8	19,094	-0.04%
2020/12/21	5	40.69	0	0.00	41.50	5	18,269	0.03%
2020/12/17	8	41.56	3	42.13	41.10	5	17,956	0.03%
2020/12/16	2	42.65	2	42.90	42.50	0	17,643	0.00%
2020/12/15	6	42.63	0	0.00	41.60	6	17,424	0.03%
2020/12/14	8	43.85	9	43.88	43.40	-1	17,103	-0.01%
2020/12/11	11	43.05	7	45.71	44.25	4	16,861	0.02%
2020/12/10	6	45.24	9.4	45.35	44.05	-3.4	15,993	-0.02%
2020/12/09	27	46.28	19	46.63	45.70	8	15,207	0.05%
2020/12/08	24	44.24	27	45.10	45.70	-3	13,020	-0.02%
2020/12/07	17	44.21	1	43.25	43.05	16	11,934	0.13%
2020/12/04	22	42.75	32	43.21	44.30	-10	11,044	-0.09%
2020/12/03	7	39.84	41	41.61	42.55	-34	8,896	-0.38%
2020/12/02	0	0.00	5	39.20	38.70	-5	8,094	-0.06%
2020/12/01	19	39.29	9	38.93	38.70	10	7,662	0.13%
2020/11/30	6	38.51	5	38.30	37.75	1	7,067	0.01%
2020/11/27	0	0.00	1	36.30	36.20	-1	6,504	-0.02%
2020/11/26	2	35.95	2	36.05	36.25	0	6,560	0.00%
2020/11/25	0	0.00	1	35.15	35.25	-1	6,471	-0.02%
2020/11/24	2	35.85	5	36.13	35.40	-3	6,440	-0.05%
2020/11/23	0	0.00	23	35.70	35.95	-23	6,216	-0.37%
2020/11/20	2	34.23	0	0.00	34.35	2	5,793	0.03%
2020/11/18	1	33.35	0	0.00	33.40	1	5,645	0.02%
2020/11/17	3	33.88	2	33.85	33.50	1	5,675	0.02%
2020/11/04	0	0.00	2	32.85	32.60	-2	6,454	-0.03%
2020/11/03	1	32.90	0	0.00	32.90	1	6,647	0.02%
2020/10/30	1	32.00	2	31.70	31.65	-1	6,946	-0.01%
2020/10/26	10	33.55	0	0.00	33.55	10	8,108	0.12%
2020/10/21	10	34.15	0	0.00	34.00	10	8,799	0.11%
2020/10/20	0	0.00	13	34.35	34.10	-13	8,904	-0.15%
2020/10/19	0	0.00	1	34.55	34.50	-1	8,956	-0.01%
2020/10/16	0	0.00	2	35.35	34.50	-2	8,991	-0.02%
2020/10/15	27	35.38	13	35.77	35.60	14	8,927	0.16%
2020/10/14	0	0.00	3	34.20	34.25	-3	8,613	-0.03%
2020/10/13	1	33.35	10	33.25	33.45	-9	8,718	-0.10%
2020/10/08	1	34.30	0	0.00	34.20	1	9,028	0.01%
2020/09/30	7	33.97	0	0.00	34.15	7	9,459	0.07%
2020/09/28	0	0.00	2	34.10	33.90	-2	9,959	-0.02%
2020/09/25	5	33.00	0	0.00	33.25	5	10,610	0.05%
2020/09/23	1	34.70	0	0.00	34.55	1	11,120	0.01%
2020/09/18	40	36.00	1	35.85	35.75	39	11,133	0.35%
2020/09/17	3	35.78	0	0.00	36.10	3	11,111	0.03%
2020/09/16	3	35.62	0	0.00	35.45	3	10,976	0.03%
2020/09/15	200	35.60	12	35.53	35.30	188	10,937	1.72%	大買/鉅額交易
2020/09/14	0	0.00	1	35.25	35.10	-1	11,011	-0.01%
2020/09/11	0	0.00	1	35.25	35.05	-1	11,033	-0.01%
2020/09/10	0	0.00	5	35.75	35.45	-5	11,042	-0.05%
2020/09/09	6	34.85	11	35.35	35.90	-5	11,088	-0.05%
2020/09/08	6	35.28	1	34.95	35.25	5	11,062	0.05%
2020/09/07	24	36.65	42	36.93	35.50	-18	11,222	-0.16%
2020/09/04	7	35.11	0	0.00	36.00	7	10,950	0.06%
2020/09/03	1	35.65	10	35.60	35.35	-9	10,853	-0.08%
2020/09/02	1	36.00	3	34.73	35.60	-2	10,878	-0.02%
2020/09/01	10	34.85	0	0.00	34.85	10	11,131	0.09%
2020/08/31	3	35.05	0	0.00	34.80	3	10,967	0.03%
2020/08/28	0	0.00	1	34.10	34.40	-1	10,840	-0.01%
2020/08/27	8	34.33	3	34.08	35.15	5	10,857	0.05%
2020/08/20	1	33.05	3	33.33	33.00	-2	11,012	-0.02%
2020/08/19	1	35.60	0	0.00	35.65	1	10,851	0.01%
2020/08/17	0	0.00	6	36.34	36.85	-6	10,705	-0.06%
2020/08/13	3	35.60	13	35.73	35.20	-10	10,583	-0.09%
2020/08/11	3	35.37	6	36.05	35.40	-3	10,619	-0.03%
2020/08/10	1	35.55	0	0.00	35.20	1	10,633	0.01%
2020/08/07	12	36.41	18	36.35	35.75	-6	10,730	-0.06%
2020/08/06	10	37.40	1	37.45	37.45	9	10,749	0.08%
2020/08/05	2	37.03	57	37.35	36.90	-55	10,688	-0.51%
2020/08/04	3	37.25	13	37.20	37.10	-10	10,597	-0.09%
2020/08/03	8	36.79	56	37.04	36.85	-48	10,564	-0.45%
2020/07/31	16	37.26	4	36.83	37.15	12	10,441	0.11%
2020/07/30	4	36.30	0	0.00	36.35	4	9,654	0.04%
2020/07/29	5	35.55	30	35.65	35.50	-25	9,631	-0.26%
2020/07/28	10	36.55	9.3	35.81	35.65	0.7	9,736	0.01%
2020/07/27	30	34.60	4	35.00	35.25	26	9,497	0.27%
2020/07/23	0	0.00	47	35.11	34.85	-47	9,367	-0.50%
2020/07/22	6	35.23	5	35.10	35.05	1	9,487	0.01%
2020/07/20	5	34.20	0	0.00	34.50	5	9,423	0.05%
2020/07/16	62	35.10	6	35.38	35.60	56	9,483	0.59%
2020/07/15	0	0.00	40	33.95	34.20	-40	9,227	-0.43%
2020/07/14	0	0.00	20	33.55	33.50	-20	9,231	-0.22%
2020/07/13	5	34.50	0	0.00	34.30	5	9,247	0.05%
2020/07/10	49	36.43	7	35.60	35.55	42	9,270	0.45%
2020/07/09	2	36.70	67.1	37.20	36.70	-65.1	9,162	-0.71%
2020/07/08	2	37.20	0	0.00	37.20	2	9,011	0.02%
2020/07/07	16	37.15	36	37.40	37.00	-20	8,909	-0.22%
2020/07/06	249	38.77	6	38.42	38.55	243	8,697	2.79%	大買/鉅額交易
2020/07/03	1	34.35	1	36.05	36.45	0	8,188	0.00%
2020/06/30	0	0.00	2	33.50	33.40	-2	7,723	-0.03%
2020/06/22	2	33.90	0	0.00	33.50	2	7,964	0.03%
2020/06/18	0	0.00	3	33.45	33.50	-3	8,038	-0.04%
2020/06/16	3	34.35	0	0.00	33.95	3	8,149	0.04%
2020/06/15	0	0.00	9	33.55	33.30	-9	8,200	-0.11%
2020/06/12	6	33.89	0	0.00	34.15	6	8,265	0.07%
2020/06/11	0	0.00	4	33.30	32.75	-4	8,149	-0.05%
2020/06/08	7	35.52	85	35.66	34.85	-78	8,405	-0.93%
2020/06/05	0	0.00	6	33.90	33.90	-6	8,023	-0.07%
2020/06/04	9	33.73	7	33.79	33.60	2	8,147	0.02%
2020/06/03	2	34.18	1	34.75	34.15	1	8,189	0.01%
2020/06/02	7	34.51	3	34.28	34.55	4	8,115	0.05%
2020/06/01	2	32.85	0	0.00	33.60	2	7,927	0.03%
2020/05/26	21	33.71	16	34.20	33.50	5	8,744	0.06%
2020/05/25	5	33.32	9	33.25	33.70	-4	8,973	-0.04%
2020/05/22	6	33.13	0	0.00	32.60	6	8,967	0.07%
2020/05/21	0	0.00	1	33.70	33.65	-1	8,967	-0.01%
2020/05/20	10	33.35	0	0.00	33.55	10	9,054	0.11%
2020/05/19	0	0.00	10	33.10	33.20	-10	9,104	-0.11%
2020/05/18	12	32.80	1	32.95	32.40	11	9,309	0.12%
2020/05/15	2	33.45	0	0.00	33.45	2	9,366	0.02%
2020/05/14	6	33.93	3	34.10	33.70	3	9,582	0.03%
2020/05/13	2	34.43	30	34.29	34.40	-28	9,598	-0.29%
2020/05/12	2	33.48	8	33.91	33.40	-6	9,448	-0.06%
2020/05/11	0	0.00	4	33.00	33.05	-4	9,464	-0.04%
2020/05/08	3	33.40	1	33.20	32.70	2	9,395	0.02%
2020/05/07	2	32.65	6	32.70	32.70	-4	9,277	-0.04%
2020/05/06	10	32.46	0	0.00	32.35	10	9,233	0.11%
2020/05/05	54	32.76	4	33.35	32.55	50	9,207	0.54%
2020/05/04	2	31.80	6	32.72	32.85	-4	9,141	-0.04%
2020/04/30	2.1	32.41	53	31.75	32.70	-50.9	8,989	-0.57%
2020/04/29	16	30.91	0	0.00	30.90	16	8,825	0.18%
2020/04/28	10	31.06	0	0.00	30.95	10	8,819	0.11%
2020/04/27	3	30.05	4	30.46	30.70	-1	8,850	-0.01%
2020/04/15	4	28.85	5	29.17	29.05	-1	8,664	-0.01%
2020/04/10	0	0.00	1	28.15	28.30	-1	8,761	-0.01%
2020/04/08	0	0.00	8	28.93	28.90	-8	9,001	-0.09%
2020/04/07	1	27.30	0	0.00	27.30	1	8,905	0.01%
2020/04/01	0	0.00	10	26.05	26.15	-10	9,526	-0.10%
2020/03/31	0	0.00	5	26.00	25.95	-5	9,491	-0.05%
2020/03/27	3	25.70	0	0.00	25.60	3	9,646	0.03%
2020/03/26	15	25.90	10	25.85	26.05	5	9,570	0.05%
2020/03/25	7	25.59	2	25.75	26.00	5	9,519	0.05%
2020/03/24	3	23.88	3	24.20	23.90	0	9,452	0.00%
2020/03/20	3	24.13	5	23.71	24.30	-2	10,014	-0.02%
2020/03/17	0	0.00	11	25.68	25.05	-11	10,270	-0.11%
2020/03/16	3	26.62	1	26.80	26.45	2	10,196	0.02%
2020/03/13	12	27.23	0	0.00	27.90	12	10,206	0.12%
2020/03/12	24	31.05	7	30.20	30.20	17	10,016	0.17%
2020/03/11	20	33.05	0	0.00	32.40	20	10,010	0.20%
2020/03/10	19	32.35	4	32.41	33.05	15	10,412	0.14%
2020/03/05	1	35.40	1	35.35	35.20	0	10,574	0.00%
2020/03/02	0	0.00	25	35.12	35.50	-25	10,424	-0.24%
2020/02/27	1	35.30	0	0.00	34.15	1	10,167	0.01%
2020/02/26	0	0.00	3	35.73	36.00	-3	9,735	-0.03%
2020/02/24	2	34.90	2	35.00	35.00	0	9,393	0.00%
2020/02/21	1	35.00	1	35.50	35.40	0	9,348	0.00%
2020/02/20	0	0.00	9	35.44	35.00	-9	9,230	-0.10%
2020/02/19	0	0.00	2	35.48	35.30	-2	9,113	-0.02%
2020/02/18	2	35.03	2	34.48	34.65	0	8,882	0.00%
2020/02/17	5	34.63	3	34.78	34.65	2	8,773	0.02%
2020/02/14	1	34.00	0	0.00	34.00	1	8,475	0.01%
2020/02/13	2	33.68	2	33.60	33.50	0	8,308	0.00%
2020/02/12	7	33.11	19	33.91	33.60	-12	8,348	-0.14%
2020/02/11	0	0.00	10	32.15	32.20	-10	8,274	-0.12%
2020/02/10	0	0.00	10	31.60	31.60	-10	8,344	-0.12%
2020/02/05	2	32.00	0	0.00	31.80	2	8,800	0.02%
2020/02/03	4	29.95	1	30.75	31.20	3	8,871	0.03%
2020/01/31	8	32.40	30	32.11	32.50	-22	8,827	-0.25%
2020/01/30	1	32.25	1	32.95	32.25	0	9,107	0.00%
2020/01/20	0	0.00	6	35.80	35.80	-6	9,084	-0.07%
2020/01/17	15	35.78	0	0.00	35.45	15	9,265	0.16%
2020/01/16	3	35.57	1	35.60	35.45	2	9,526	0.02%
2020/01/15	2	35.85	0	0.00	35.55	2	9,835	0.02%
2020/01/13	3	34.40	8	34.59	35.15	-5	10,704	-0.05%
2020/01/10	1	34.05	4	34.45	34.15	-3	11,060	-0.03%
2020/01/08	2	34.35	1	34.15	34.00	1	11,063	0.01%
2020/01/07	4	35.19	1	35.00	34.80	3	11,090	0.03%
2020/01/03	0	0.00	1	37.60	36.25	-1	11,149	-0.01%
2020/01/02	1	36.70	0	0.00	36.90	1	10,906	0.01%
2019/12/31	86	36.75	0	0.00	36.35	86	10,825	0.79%
2019/12/30	0	0.00	5	37.20	37.10	-5	10,750	-0.05%
2019/12/26	10	36.15	1	36.10	35.80	9	10,121	0.09%
2019/12/25	1	36.30	4	36.40	36.10	-3	10,177	-0.03%
2019/12/20	0	0.00	1	36.10	35.90	-1	10,247	-0.01%
2019/12/19	2	35.85	0	0.00	35.90	2	10,473	0.02%
2019/12/18	2	37.10	5	37.02	36.30	-3	10,454	-0.03%
2019/12/17	0	0.00	11	36.50	36.60	-11	10,055	-0.11%
2019/12/16	1	36.50	2	36.30	36.05	-1	10,068	-0.01%
2019/12/13	1	35.95	3	35.57	35.60	-2	9,918	-0.02%
2019/12/12	3	36.00	4	36.30	35.50	-1	9,803	-0.01%
2019/12/10	4	35.75	4	35.68	35.75	0	9,363	0.00%
2019/12/09	1	35.35	6	35.33	35.30	-5	9,240	-0.05%
2019/12/06	1	35.70	27	35.81	35.55	-26	9,233	-0.28%
2019/12/05	29	35.48	1	35.45	35.25	28	9,090	0.31%
2019/12/04	1	34.70	8	34.73	34.85	-7	8,701	-0.08%
2019/12/03	1	33.05	0	0.00	33.10	1	8,310	0.01%
2019/11/27	0	0.00	1	33.80	34.10	-1	8,529	-0.01%
2019/11/26	1	33.20	0	0.00	33.35	1	8,500	0.01%
2019/11/25	0	0.00	1	33.25	33.05	-1	8,682	-0.01%
2019/11/15	0	0.00	1	33.05	33.00	-1	8,970	-0.01%
2019/11/14	1	32.90	0	0.00	33.00	1	9,074	0.01%
2019/11/12	1	33.60	2	33.43	33.60	-1	9,106	-0.01%
2019/11/11	1	33.45	0	0.00	33.00	1	9,114	0.01%
2019/11/08	0	0.00	14	34.30	34.30	-14	9,043	-0.15%
2019/11/06	12	36.64	0	0.00	35.75	12	9,078	0.13%
2019/11/05	4	36.59	0	0.00	36.00	4	8,993	0.04%
2019/11/04	1	35.95	0	0.00	35.80	1	8,863	0.01%
2019/11/01	0	0.00	6	35.63	35.70	-6	8,740	-0.07%
2019/10/31	3	35.15	0	0.00	35.05	3	8,780	0.03%
2019/10/29	5	36.10	0	0.00	36.05	5	8,683	0.06%
2019/10/25	0	0.00	5	36.20	35.50	-5	8,580	-0.06%
2019/10/24	8	36.30	2	36.30	36.70	6	8,427	0.07%
2019/10/23	3.1	36.79	6	36.38	36.35	-2.9	8,296	-0.04%
2019/10/22	0	0.00	4	36.15	36.15	-4	8,261	-0.05%
2019/10/21	4	36.05	18	36.29	36.30	-14	8,106	-0.17%
2019/10/18	1	34.65	7	34.37	34.80	-6	7,458	-0.08%
2019/10/17	0	0.00	7	33.44	33.45	-7	7,237	-0.10%
2019/10/15	13	33.67	1	34.20	33.40	12	7,326	0.16%
2019/10/14	1	34.10	0	0.00	33.75	1	7,233	0.01%
2019/10/08	1	32.75	0	0.00	32.90	1	7,118	0.01%
2019/10/02	1	33.95	0	0.00	33.90	1	7,419	0.01%
2019/10/01	0	0.00	1	34.20	34.60	-1	7,428	-0.01%
2019/09/27	0	0.00	1	34.20	33.65	-1	7,471	-0.01%
2019/09/26	1	35.00	28	34.31	34.10	-27	7,535	-0.36%
2019/09/25	15	34.10	0	0.00	34.50	15	7,686	0.20%
2019/09/24	1	34.35	3	34.45	34.15	-2	7,755	-0.03%
2019/09/20	1	33.45	0	0.00	33.45	1	7,554	0.01%
2019/09/18	15	32.63	0	0.00	32.55	15	7,571	0.20%
2019/09/17	0	0.00	1	32.55	32.50	-1	7,640	-0.01%
2019/09/10	1	31.85	0.1	31.90	31.90	0.9	8,037	0.01%
2019/09/06	3	33.35	13	33.26	32.90	-10	8,430	-0.12%
2019/09/04	0	0.00	1	32.65	32.85	-1	8,683	-0.01%
2019/09/03	11	33.06	0	0.00	32.50	11	8,754	0.13%
2019/09/02	2	32.70	2	32.70	32.70	0	8,710	0.00%
2019/08/30	1	33.00	5	32.75	32.10	-4	8,713	-0.05%
2019/08/29	1	32.00	0	0.00	32.30	1	8,640	0.01%
2019/08/28	7	32.27	3	32.48	32.55	4	8,568	0.05%
2019/08/27	2	31.78	0	0.00	31.40	2	8,406	0.02%
2019/08/22	3	32.87	0.1	32.45	32.40	2.9	8,490	0.03%
2019/08/21	8	32.90	4	32.91	32.70	4	8,500	0.05%
2019/08/19	0	0.00	1	33.75	33.40	-1	8,459	-0.01%
2019/08/16	5	32.47	4	32.78	32.50	1	8,412	0.01%
2019/08/13	2	32.88	0	0.00	32.50	2	8,640	0.02%
2019/08/12	1	32.25	1	32.45	32.45	0	8,721	0.00%
2019/08/08	2	33.03	1	32.90	32.85	1	8,736	0.01%
2019/08/07	10	33.80	0	0.00	33.20	10	8,803	0.11%
2019/08/06	1	33.00	1	33.80	34.15	0	8,983	0.00%
2019/08/05	0	0.00	1	34.25	33.85	-1	9,305	-0.01%
2019/08/02	3	34.70	3	34.52	34.55	0	9,570	0.00%
2019/07/30	8	36.81	8	36.59	35.60	0	9,958	0.00%
2019/07/29	4	37.36	0	0.00	37.05	4	9,899	0.04%
2019/07/25	2	36.93	1	36.55	36.90	1	9,947	0.01%
2019/07/24	2	37.25	12	36.69	36.80	-10	10,024	-0.10%
2019/07/22	14	36.59	4	36.63	36.50	10	10,750	0.09%
2019/07/19	1	34.95	22	35.27	36.05	-21	11,077	-0.19%
2019/07/18	2	35.15	0	0.00	34.50	2	11,053	0.02%
2019/07/16	5	35.85	5	36.16	35.90	0	11,708	0.00%
2019/07/15	0	0.00	4	35.88	35.70	-4	11,875	-0.03%
2019/07/11	11	35.75	0	0.00	35.60	11	12,129	0.09%
2019/07/10	2	37.60	0	0.00	37.60	2	12,100	0.02%
2019/07/09	10	37.80	70	37.59	37.40	-60	12,054	-0.50%
2019/07/08	5	38.00	27	38.10	38.05	-22	12,117	-0.18%
2019/07/05	0	0.00	7	37.58	37.80	-7	12,158	-0.06%
2019/07/04	1	37.40	5	37.55	37.55	-4	12,166	-0.03%
2019/07/03	1	37.00	1	36.90	36.90	0	12,483	0.00%
2019/07/02	14	36.92	1	37.25	37.10	13	12,517	0.10%
2019/07/01	3	36.25	8	36.33	36.45	-5	12,550	-0.04%
2019/06/28	0	0.00	1	35.35	35.35	-1	12,808	-0.01%
2019/06/27	6	35.24	1	34.85	35.15	5	13,119	0.04%
2019/06/26	3	34.63	3	34.52	34.70	0	13,074	0.00%
2019/06/25	3	35.18	1	35.45	35.30	2	13,030	0.02%
2019/06/24	0	0.00	2	35.85	36.00	-2	12,960	-0.02%
2019/06/21	1	35.15	0	0.00	35.05	1	12,923	0.01%
2019/06/20	1	36.25	0	0.00	35.70	1	12,880	0.01%
2019/06/19	0	0.00	3	35.68	35.55	-3	12,826	-0.02%
2019/06/18	1	35.10	5	35.05	35.05	-4	12,825	-0.03%
2019/06/17	8	35.66	8	35.55	35.50	0	12,844	0.00%
2019/06/14	0	0.00	1	34.95	34.40	-1	12,517	-0.01%
2019/06/13	7	34.24	0	0.00	34.25	7	12,543	0.06%
2019/06/12	2	35.00	8	34.96	34.60	-6	12,564	-0.05%
2019/06/11	42	34.02	4	34.00	34.05	38	12,406	0.31%
2019/06/10	1	33.20	1	33.40	33.25	0	12,391	0.00%
2019/06/06	1	32.85	1	32.80	32.80	0	12,525	0.00%
2019/06/05	2	34.00	2	33.70	33.10	0	12,542	0.00%
2019/06/04	0	0.00	3	33.50	33.50	-3	12,606	-0.02%
2019/05/30	6	32.90	14	32.84	33.15	-8	13,059	-0.06%
2019/05/29	2	32.43	1	32.35	32.30	1	13,289	0.01%
2019/05/28	1	32.60	1	32.90	32.95	0	13,695	0.00%
2019/05/23	1	33.40	1	33.20	33.30	0	14,617	0.00%
2019/05/22	2	34.13	1	34.60	33.90	1	14,824	0.01%
2019/05/21	0	0.00	2	33.70	33.90	-2	15,197	-0.01%
2019/05/16	5	34.20	2	34.60	33.80	3	15,910	0.02%
2019/05/14	3	33.10	1	34.80	35.25	2	17,494	0.01%
2019/05/13	10	34.58	34	34.48	33.80	-24	17,719	-0.14%
2019/05/10	3	37.32	0	0.00	36.60	3	17,580	0.02%
2019/05/09	1	38.60	0	0.00	37.25	1	17,423	0.01%
2019/05/08	0	0.00	2	39.00	38.90	-2	17,313	-0.01%
2019/05/07	2	38.53	0	0.00	38.40	2	17,407	0.01%
2019/05/06	1	38.25	2	38.45	38.15	-1	17,976	-0.01%
2019/05/03	2	39.43	2	39.38	39.35	0	17,943	0.00%
2019/05/02	0	0.00	11	39.00	38.90	-11	17,968	-0.06%
2019/04/30	4	38.85	1	38.80	39.05	3	18,100	0.02%
2019/04/29	14	38.80	3	39.87	38.55	11	17,988	0.06%
2019/04/26	32	40.84	4	40.81	41.15	28	17,730	0.16%
2019/04/25	34	39.99	13	40.23	40.55	21	17,250	0.12%
2019/04/24	9	39.66	3	39.90	39.40	6	16,889	0.04%
2019/04/23	40	39.24	0	0.00	39.00	40	16,911	0.24%
2019/04/22	0	0.00	2	40.53	39.25	-2	17,008	-0.01%
2019/04/19	0	0.00	1	38.50	39.00	-1	16,563	-0.01%
2019/04/18	4	39.16	2	39.30	37.85	2	16,598	0.01%
2019/04/17	1	38.50	1	38.40	38.25	0	16,622	0.00%
2019/04/16	0	0.00	5	38.00	38.05	-5	16,677	-0.03%
2019/04/15	1	37.45	1	37.80	37.30	0	16,926	0.00%
2019/04/12	3	37.58	1	37.95	37.25	2	17,317	0.01%
2019/04/11	1	38.70	0	0.00	38.10	1	17,415	0.01%
2019/04/10	0	0.00	1	39.65	39.35	-1	17,356	-0.01%
2019/04/09	4	40.04	6	40.21	39.60	-2	17,404	-0.01%
2019/04/03	6	39.42	1	39.20	39.20	5	17,378	0.03%
2019/04/02	5	38.83	9	39.04	39.45	-4	17,400	-0.02%
2019/04/01	0	0.00	2	37.53	37.90	-2	17,263	-0.01%
2019/03/28	1	37.35	1	37.15	36.55	0	17,823	0.00%
2019/03/25	6	36.55	2	36.58	36.70	4	20,382	0.02%
2019/03/22	2	37.15	4	37.21	37.10	-2	20,597	-0.01%
2019/03/20	0	0.00	1	37.20	37.10	-1	21,208	0.00%
2019/03/19	5	36.57	1	36.50	36.45	4	21,697	0.02%
2019/03/18	2	36.48	0	0.00	36.25	2	22,043	0.01%
2019/03/15	1	36.75	1	36.65	36.70	0	22,301	0.00%
2019/03/14	1	37.30	3	36.67	36.45	-2	22,583	-0.01%
2019/03/13	1	37.05	1	37.50	37.10	0	23,091	0.00%
2019/03/11	1	37.25	1	37.45	37.30	0	23,766	0.00%
2019/03/08	1	36.90	1	36.40	37.25	0	24,548	0.00%
2019/03/07	7	37.74	1	38.45	37.05	6	25,184	0.02%
2019/03/06	5	39.00	5	39.16	38.65	0	26,262	0.00%
2019/03/05	0	0.00	1	38.55	38.60	-1	27,112	0.00%
2019/02/27	1	38.80	3	39.48	39.50	-2	28,110	-0.01%
2019/02/26	2	38.68	2	39.23	38.60	0	28,202	0.00%
2019/02/25	5	37.76	1	38.10	37.80	4	28,383	0.01%
2019/02/22	1	39.65	1	39.55	38.75	0	29,437	0.00%
2019/02/21	6	39.04	1	39.05	39.40	5	29,463	0.02%
2019/02/20	1	40.45	9	40.48	39.50	-8	29,489	-0.03%
2019/02/19	0	0.00	2	39.10	39.50	-2	29,660	-0.01%
2019/02/18	6	39.96	2	39.85	39.20	4	30,192	0.01%
2019/02/15	8	39.23	12	39.04	38.80	-4	30,612	-0.01%
2019/02/14	25	39.99	24	40.17	39.80	1	30,775	0.00%
2019/02/13	10	36.80	11	37.88	38.75	-1	30,306	0.00%
2019/02/12	5	35.10	7	35.40	35.25	-2	30,182	-0.01%
2019/02/11	2	34.40	1	34.40	34.35	1	31,029	0.00%
2019/01/30	3	34.00	2	33.63	33.40	1	31,892	0.00%
2019/01/29	0	0.00	6	33.44	33.40	-6	32,202	-0.02%
2019/01/28	1	34.70	1	34.85	34.25	0	32,566	0.00%
2019/01/24	9	32.77	1	32.40	32.65	8	34,287	0.02%
2019/01/23	2	32.48	1	32.15	32.25	1	34,578	0.00%
2019/01/22	1	32.45	1	32.75	32.60	0	34,995	0.00%
2019/01/21	0	0.00	1	32.15	32.20	-1	35,430	0.00%
2019/01/18	1	31.45	1.1	31.97	32.20	-0.1	35,828	0.00%
2019/01/15	3	31.93	3	32.02	32.05	0	36,476	0.00%
2019/01/14	3	32.07	2	31.15	31.85	1	36,612	0.00%
2019/01/10	3	34.27	2	34.05	33.40	1	36,865	0.00%
2019/01/09	2	33.75	3	33.67	33.40	-1	37,074	0.00%
2019/01/08	5	33.20	0	0.00	33.35	5	37,626	0.01%
2019/01/07	2	32.80	2	32.70	33.55	0	37,762	0.00%
2019/01/04	2	30.33	2	30.78	31.50	0	38,001	0.00%
2019/01/03	2	32.85	2	33.00	32.00	0	37,814	0.00%
2019/01/02	2	33.70	1	33.55	33.50	1	38,184	0.00%
2018/12/28	2	33.40	0	0.00	33.50	2	38,634	0.01%
2018/12/27	4	34.31	3	34.43	33.50	1	39,107	0.00%
2018/12/26	1	33.85	0	0.00	32.50	1	39,032	0.00%
2018/12/25	2	33.18	2	32.83	33.40	0	39,341	0.00%
2018/12/24	2	34.18	2	34.15	34.40	0	39,312	0.00%
2018/12/21	1	33.80	3	34.07	35.45	-2	39,507	-0.01%
2018/12/20	11	33.65	10	33.82	33.60	1	39,119	0.00%
2018/12/19	7	35.59	6	38.12	35.20	1	38,481	0.00%
2018/12/18	7	38.63	2	38.70	37.60	5	38,498	0.01%
2018/12/17	2	40.63	7	40.39	40.50	-5	38,648	-0.01%
2018/12/14	1	41.50	1	41.20	40.70	0	38,836	0.00%
2018/12/13	5	42.25	0	0.00	42.30	5	38,818	0.01%
2018/12/12	5	42.16	3	41.97	41.85	2	38,745	0.01%
2018/12/10	3	39.90	3	40.07	41.45	0	39,090	0.00%
2018/12/07	1	40.85	1	41.05	40.90	0	39,058	0.00%
2018/12/06	4	40.71	2	39.70	40.15	2	39,164	0.01%
2018/12/05	3	42.07	3	42.17	41.90	0	39,076	0.00%
2018/12/04	5	43.39	4	43.58	43.20	1	39,419	0.00%
2018/12/03	1	44.20	7	44.49	44.20	-6	39,430	-0.02%
2018/11/30	6.3	42.87	10	42.43	43.20	-3.7	38,819	-0.01%
2018/11/29	34	41.50	45	41.66	42.50	-11	38,225	-0.03%
2018/11/28	42	40.04	39	39.88	39.85	3	37,146	0.01%
2018/11/27	15	39.46	9	39.66	39.40	6	36,504	0.02%
2018/11/26	3	38.10	3	38.08	38.20	0	35,653	0.00%
2018/11/23	3	38.63	2	38.05	37.35	1	35,760	0.00%
2018/11/22	19	39.65	17	39.41	38.15	2	35,578	0.01%
2018/11/21	42	39.70	31	39.57	39.50	11	35,256	0.03%
2018/11/20	1	37.85	1	37.55	37.45	0	34,251	0.00%
2018/11/16	16	38.09	17	37.94	36.75	-1	34,265	0.00%
2018/11/15	3	37.35	2	37.23	37.70	1	33,749	0.00%
2018/11/14	1	37.40	1	37.50	37.00	0	33,259	0.00%
2018/11/13	2	36.90	4	37.51	38.35	-2	32,871	-0.01%
2018/11/12	9	37.29	5	36.91	37.80	4	32,467	0.01%
2018/11/09	2	36.63	5	36.57	37.00	-3	32,209	-0.01%
2018/11/08	24	37.62	28	37.28	36.25	-4	31,899	-0.01%
2018/11/07	32	34.69	32	34.93	35.80	0	31,002	0.00%
2018/11/06	2	33.00	1	33.25	32.55	1	30,328	0.00%
2018/11/05	7	33.57	7	33.54	34.05	0	30,079	0.00%
2018/11/02	15	33.30	14	33.48	33.30	1	29,779	0.00%
2018/11/01	19	32.29	21	33.09	32.75	-2	29,018	-0.01%
2018/10/31	0	0.00	2	31.38	31.40	-2	27,766	-0.01%
2018/10/30	7	27.98	17	28.13	28.55	-10	27,535	-0.04%
2018/10/29	34	27.86	41	27.91	28.65	-7	27,409	-0.03%
2018/10/26	13	26.36	24	26.36	26.05	-11	27,322	-0.04%
2018/10/25	5	27.02	4	26.63	26.55	1	27,120	0.00%
2018/10/24	9	30.23	3	30.73	29.50	6	26,849	0.02%
2018/10/23	2	32.15	2	32.43	31.35	0	26,639	0.00%
2018/10/22	8	32.69	4	32.88	33.10	4	26,588	0.02%
2018/10/19	0.2	32.45	0	0.00	32.35	0.2	26,568	0.00%
2018/10/18	9	33.76	7	33.63	33.25	2	26,457	0.01%
2018/10/17	2	33.43	1.2	33.70	33.10	0.8	26,349	0.00%
2018/10/16	14	33.43	5	33.50	33.25	9	26,327	0.03%
2018/10/15	3	31.73	3	31.95	32.00	0	26,269	0.00%
2018/10/12	5	31.86	5	32.05	31.85	0	26,475	0.00%
2018/10/11	1	31.85	1	32.30	31.80	0	26,210	0.00%
2018/10/09	6	35.79	6	35.57	35.30	0	26,240	0.00%
2018/10/08	3	36.03	24	35.23	35.15	-21	26,051	-0.08%
2018/10/05	8	37.08	4	37.49	36.80	4	25,907	0.02%
2018/10/04	9	40.53	6	40.83	40.00	3	25,635	0.01%
2018/10/03	6	42.26	5	42.61	40.40	1	25,839	0.00%
2018/10/02	8	43.24	7	43.25	42.60	1	26,084	0.00%
2018/10/01	4	43.08	4	42.75	43.20	0	26,286	0.00%
2018/09/28	4	43.10	14	42.74	43.50	-10	26,732	-0.04%
2018/09/27	0	0.00	1	42.50	42.20	-1	26,709	0.00%
2018/09/26	7	44.10	5	44.16	43.80	2	27,040	0.01%
2018/09/25	18.5	44.44	11	44.33	44.15	7.5	26,956	0.03%
2018/09/21	9	42.33	8	43.19	43.85	1	26,206	0.00%
2018/09/20	7	41.39	7	41.21	40.75	0	25,600	0.00%
2018/09/19	3	41.60	3	42.37	40.20	0	25,686	0.00%
2018/09/18	1	41.10	1	41.30	40.95	0	25,896	0.00%
2018/09/17	9	41.92	10	42.46	42.40	-1	26,186	0.00%
2018/09/14	13	40.11	16	40.18	41.45	-3	25,773	-0.01%
2018/09/13	3	37.92	0	0.00	37.70	3	25,506	0.01%
2018/09/12	0	0.00	3	38.65	38.65	-3	25,568	-0.01%
2018/09/11	7	39.65	6	39.47	39.60	1	25,723	0.00%
2018/09/10	10	38.11	6	38.63	37.45	4	25,491	0.02%
2018/09/07	2	43.88	1	41.10	41.50	1	25,119	0.00%
2018/09/06	2	44.35	1	45.00	44.00	1	25,060	0.00%
2018/09/04	5	43.69	4	44.08	43.85	1	27,102	0.00%
2018/09/03	5	45.72	5	44.66	43.55	0	27,874	0.00%
2018/08/31	2	46.35	1	46.25	47.25	1	28,015	0.00%
2018/08/30	8	48.47	6	48.43	47.50	2	28,162	0.01%
2018/08/29	4	46.65	3	46.72	47.60	1	28,205	0.00%
2018/08/28	6	47.98	4	47.85	47.10	2	28,746	0.01%
2018/08/27	0	0.00	1	45.60	47.20	-1	28,901	0.00%
2018/08/24	1	45.00	4	44.20	42.95	-3	29,383	-0.01%
2018/08/23	2	46.60	2	46.80	46.40	0	30,829	0.00%
2018/08/22	1	47.15	1	47.60	47.10	0	31,632	0.00%
2018/08/21	5	47.52	4	47.53	47.00	1	33,184	0.00%
2018/08/20	3	47.33	1	47.80	47.00	2	34,269	0.01%
2018/08/17	0	0.00	1	52.20	51.80	-1	34,573	0.00%
2018/08/16	3	49.68	2	49.48	51.20	1	34,777	0.00%
2018/08/15	1	52.60	1	51.00	50.20	0	35,119	0.00%
2018/08/14	11	53.10	13	52.67	53.50	-2	35,718	-0.01%
2018/08/13	10	55.50	1	55.30	53.60	9	35,970	0.03%
2018/08/10	4	59.80	4	59.80	58.80	0	36,641	0.00%
2018/08/09	4	58.80	24	58.98	59.60	-20	38,103	-0.05%
2018/08/08	0	0.00	2	59.40	58.60	-2	39,838	-0.01%
2018/08/07	0	0.00	12	59.00	59.50	-12	40,602	-0.03%
2018/08/06	2	57.05	2	57.55	58.30	0	41,808	0.00%
2018/08/03	5	57.16	1	57.60	57.80	4	42,958	0.01%
2018/08/02	29	58.38	12	58.38	56.50	17	43,259	0.04%
2018/08/01	24	61.92	0	0.00	61.80	24	43,841	0.05%
2018/07/31	5	62.00	1.2	62.66	63.00	3.8	45,167	0.01%
2018/07/30	0	0.00	29	62.88	61.80	-29	45,338	-0.06%
2018/07/27	20	64.60	1	63.10	64.60	19	45,469	0.04%
2018/07/26	18	64.13	20	63.44	63.30	-2	45,878	0.00%
2018/07/25	7	63.83	1	63.00	63.00	6	46,171	0.01%
2018/07/23	3	60.67	5	61.22	62.80	-2	46,073	0.00%
2018/07/20	15	65.35	12	64.48	62.40	3	46,066	0.01%
2018/07/19	1	64.30	3	63.93	64.00	-2	45,727	0.00%
2018/07/18	6	61.58	1	61.50	61.50	5	46,120	0.01%
2018/07/17	3	63.60	3	63.73	62.60	0	46,538	0.00%
2018/07/16	4	63.90	1	63.20	64.30	3	47,402	0.01%
2018/07/13	0	0.00	2	64.00	62.30	-2	48,285	0.00%
2018/07/12	4	62.60	3	62.83	62.10	1	47,998	0.00%
2018/07/11	9	61.78	12	61.88	62.00	-3	47,915	-0.01%
2018/07/10	1	60.30	2	61.80	62.40	-1	47,730	0.00%
2018/07/09	10	59.30	3	57.50	57.80	7	47,682	0.01%
2018/07/06	11.1	56.00	22	57.53	58.70	-10.9	47,345	-0.02%
2018/07/05	9	54.60	5	54.00	53.90	4	46,923	0.01%
2018/07/04	3.1	55.10	5	54.68	53.00	-1.9	46,768	0.00%
2018/07/03	2	58.55	1	59.90	58.10	1	46,387	0.00%
2018/07/02	6	60.92	5	59.20	59.10	1	46,387	0.00%
2018/06/29	1	60.80	6	61.52	62.30	-5	46,271	-0.01%
2018/06/28	6	61.92	13	62.49	60.80	-7	46,268	-0.02%
2018/06/27	21	60.60	9	61.06	61.60	12	45,965	0.03%
2018/06/26	0	0.00	4.5	60.12	60.70	-4.5	45,735	-0.01%
2018/06/25	3	58.67	5	60.24	57.60	-2	45,247	0.00%
2018/06/22	13	60.21	1	60.50	59.70	12	45,234	0.03%
2018/06/21	7	62.36	11	62.36	62.50	-4	45,060	-0.01%
2018/06/20	8	61.95	9	60.68	60.60	-1	44,997	0.00%
2018/06/19	11	64.87	7	65.10	64.50	4	44,847	0.01%
2018/06/15	4	67.00	2	67.00	66.60	2	44,751	0.00%
2018/06/14	5	67.16	4	68.28	68.10	1	44,648	0.00%
2018/06/13	2	67.75	3	69.50	67.00	-1	44,859	0.00%
2018/06/12	11	72.31	20	73.45	70.00	-9	44,681	-0.02%
2018/06/11	8	67.18	8	67.84	69.70	0	43,257	0.00%
2018/06/08	0	0.00	3	63.10	63.40	-3	42,538	-0.01%
2018/06/07	0	0.00	10	65.45	65.00	-10	42,363	-0.02%
2018/06/06	25	65.10	29	66.13	66.00	-4	42,989	-0.01%
2018/06/05	15	64.76	13	64.35	63.70	2	43,474	0.00%
2018/06/04	8	66.98	24	66.72	67.30	-16	42,688	-0.04%
2018/06/01	18	68.85	6	69.88	67.10	12	42,378	0.03%
2018/05/31	18	70.64	26	70.36	69.90	-8	41,822	-0.02%
2018/05/30	5	66.86	19	67.39	67.80	-14	40,393	-0.03%
2018/05/29	9	66.84	18.2	67.95	66.40	-9.2	39,562	-0.02%
2018/05/28	36	64.20	24	64.60	64.80	12	37,968	0.03%
2018/05/25	6	60.60	6	60.75	60.50	0	36,847	0.00%
2018/05/24	13	59.53	3	58.80	59.30	10	36,381	0.03%
2018/05/23	2	59.80	1	59.40	58.90	1	36,141	0.00%
2018/05/22	31.1	60.29	12	59.18	58.50	19.1	35,613	0.05%
2018/05/21	3	63.50	5	63.00	62.60	-2	34,997	-0.01%
2018/05/18	4	62.30	9	62.67	63.20	-5	34,507	-0.01%
2018/05/17	28	63.58	80	64.08	61.20	-52	33,760	-0.15%
2018/05/16	84	62.15	71	61.43	62.00	13	32,460	0.04%
2018/05/15	24	57.37	158	58.42	57.30	-134	31,009	-0.43%	大賣/鉅額交易
2018/05/14	135	57.89	36	57.46	58.10	99	30,392	0.33%	大買/
2018/05/11	25	55.30	12	54.45	52.90	13	29,133	0.04%
2018/05/10	14	51.63	10.1	51.79	53.50	3.9	27,993	0.01%
2018/05/09	45	53.28	20.2	53.64	52.50	24.8	27,547	0.09%
2018/05/08	11	54.09	51	53.33	53.80	-40	26,881	-0.15%
2018/05/07	3	48.13	44	49.14	50.00	-41	25,652	-0.16%
2018/05/04	11	47.80	0	0.00	47.25	11	25,600	0.04%
2018/05/03	26	49.45	26	49.73	48.75	0	25,913	0.00%
2018/05/02	1	47.90	12	48.45	48.90	-11	25,992	-0.04%
2018/04/26	27	47.54	11	48.15	45.90	16	28,276	0.06%
2018/04/25	11	46.00	12	46.28	47.60	-1	28,445	0.00%
2018/04/24	48	49.29	10	49.25	46.25	38	29,126	0.13%
2018/04/23	25	50.32	22	49.40	48.80	3	28,557	0.01%
2018/04/20	23	49.02	20	49.24	48.70	3	28,578	0.01%
2018/04/19	14	48.43	21	48.03	49.10	-7	27,712	-0.03%
2018/04/18	0	0.00	1	44.50	44.65	-1	26,756	0.00%
2018/04/17	4	45.21	10	44.70	44.05	-6	26,930	-0.02%
2018/04/16	9	45.61	5	45.50	45.50	4	27,170	0.01%
2018/04/13	9	46.53	4	46.54	45.65	5	27,575	0.02%
2018/04/11	3	45.70	4	45.56	45.05	-1	28,225	0.00%
2018/04/09	0	0.00	20	43.85	43.80	-20	29,531	-0.07%
2018/04/03	14	43.53	9	43.81	44.25	5	29,498	0.02%
2018/04/02	4	43.21	21	43.44	43.05	-17	29,804	-0.06%
2018/03/31	1	43.70	1	43.90	44.00	0	29,953	0.00%
2018/03/30	3	45.23	13	44.79	44.70	-10	30,304	-0.03%
2018/03/29	12	47.08	2	47.00	45.50	10	30,876	0.03%
2018/03/28	2	45.90	0	0.00	45.80	2	30,715	0.01%
2018/03/27	41	47.23	5	46.72	47.15	36	30,879	0.12%
2018/03/26	2	45.65	0	0.00	45.75	2	31,408	0.01%
2018/03/23	2	45.50	0	0.00	45.00	2	31,596	0.01%
2018/03/22	15	47.63	14	47.69	47.05	1	31,550	0.00%
2018/03/21	0	0.00	6	47.80	47.00	-6	31,458	-0.02%
2018/03/20	12	47.22	1	47.20	47.25	11	31,677	0.03%
2018/03/19	34	48.26	40	48.00	47.65	-6	31,851	-0.02%
2018/03/16	25	48.63	5	48.50	47.20	20	31,592	0.06%
2018/03/15	4	46.66	3	46.90	47.00	1	31,638	0.00%
2018/03/14	2	47.10	0	0.00	46.90	2	31,960	0.01%
2018/03/13	0	0.00	1	48.40	48.55	-1	32,804	0.00%
2018/03/12	15	48.13	14	48.12	47.75	1	33,151	0.00%
2018/03/09	1	45.60	10	47.36	47.50	-9	33,111	-0.03%
2018/03/07	1	43.05	0	0.00	42.70	1	33,542	0.00%
2018/03/06	11	42.04	1	43.00	42.40	10	33,993	0.03%
2018/03/05	3	42.00	0	0.00	41.40	3	34,392	0.01%
2018/02/27	7	45.96	2	45.53	45.30	5	35,753	0.01%
2018/02/26	6	45.90	9	45.55	45.50	-3	36,140	-0.01%
2018/02/23	1	45.00	1	45.05	44.50	0	36,662	0.00%
2018/02/22	5	44.80	0	0.00	44.15	5	38,036	0.01%
2018/02/21	3	44.75	19	44.73	45.00	-16	39,623	-0.04%
2018/02/12	15	43.33	0	0.00	43.00	15	39,949	0.04%
2018/02/09	10	41.00	10	42.50	42.90	0	40,294	0.00%
2018/02/08	3	44.87	2	45.00	43.50	1	40,591	0.00%
2018/02/07	1	45.75	11	46.16	45.10	-10	40,855	-0.02%
2018/02/06	11	42.68	2	44.00	42.50	9	41,706	0.02%
2018/02/05	10	45.10	10	46.00	47.20	0	43,336	0.00%
2018/02/02	4	47.16	11	47.25	47.20	-7	44,680	-0.02%
2018/02/01	12	48.90	3	49.08	48.00	9	46,364	0.02%
2018/01/31	3	47.10	0	0.00	48.00	3	47,867	0.01%
2018/01/30	0	0.00	10	49.30	48.60	-10	48,603	-0.02%
2018/01/29	11	49.85	2	49.83	49.85	9	48,644	0.02%
2018/01/26	3	49.45	2	48.60	49.00	1	48,988	0.00%
2018/01/25	9	51.11	7	50.71	49.50	2	48,892	0.00%
2018/01/24	11	52.56	9	52.52	52.30	2	48,813	0.00%
2018/01/23	50	54.22	41	53.90	52.40	9	49,067	0.02%
2018/01/22	15	51.51	34	52.58	53.60	-19	48,434	-0.04%
2018/01/19	33	48.64	19	48.34	48.75	14	49,111	0.03%
2018/01/18	27	48.07	44	48.52	47.90	-17	49,222	-0.03%
2018/01/17	16	47.52	7	47.20	46.90	9	49,485	0.02%
2018/01/16	21	48.06	11	47.53	47.05	10	50,360	0.02%
2018/01/15	1	46.10	0	0.00	47.00	1	51,050	0.00%
2018/01/12	12	47.08	10	45.90	45.90	2	51,888	0.00%
2018/01/11	10	46.25	10	45.45	46.20	0	52,157	0.00%
2018/01/10	17	46.66	11	46.57	45.85	6	52,303	0.01%
2018/01/09	4	46.91	5	46.85	47.25	-1	52,530	0.00%
2018/01/08	3	46.10	10	46.25	45.05	-7	52,941	-0.01%
2018/01/05	20	47.72	21	47.75	47.15	-1	53,817	0.00%
2018/01/04	36	45.37	28	45.82	46.50	8	54,411	0.01%
2018/01/03	17	44.56	19	44.57	43.95	-2	53,809	0.00%
2018/01/02	6	42.76	7	42.28	42.35	-1	53,322	0.00%