合晶 (6182)-國票-中正券商分點個股進出

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
28.45
漲跌
▼0.45
漲幅
-1.56%
成交量
1,435張
產業
上櫃半導體類股
1518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－國票-中正券商分點個股進出

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

國票-中正券商分點個股進出
國票-中正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
2024/12/11	2	28.70	0	0.00	28.45	2	2,043	0.10%
2024/12/03	0.6	29.35	0	0.00	29.25	0.6	2,048	0.03%
2024/11/28	2	29.60	0	0.00	29.30	2	2,011	0.10%
2024/11/26	0	0.00	0	30.45	30.45	0	1,995	0.00%
2024/11/25	0	0.00	4	30.70	30.70	-4	1,962	-0.20%
2024/11/21	0	0.00	1	29.20	29.90	-1	1,937	-0.05%
2024/11/20	2	29.50	0	0.00	29.40	2	1,919	0.10%
2024/11/19	1	31.10	0	0.00	30.25	1	1,906	0.05%
2024/11/18	0	0.00	1	30.05	30.00	-1	1,819	-0.05%
2024/11/15	0	0.00	1	30.00	29.95	-1	1,778	-0.06%
2024/11/11	1	31.25	1	31.15	32.10	0	1,529	0.00%
2024/11/08	1	32.50	1	31.60	31.95	0	1,489	0.00%
2024/11/04	1	29.85	0	0.00	30.10	1	1,356	0.07%
2024/10/30	2	29.60	0	0.00	29.15	2	1,409	0.14%
2024/10/28	0	0.00	1.1	30.10	30.05	-1.1	1,415	-0.08%
2024/10/11	0	0.00	15	29.90	29.85	-15	1,598	-0.94%
2024/10/07	0	0.00	10	31.10	31.05	-10	1,729	-0.58%
2024/09/23	1	31.50	0	0.00	31.50	1	3,064	0.03%
2024/09/20	0	31.95	0	0.00	31.60	0	3,110	0.00%
2024/08/29	0	0.00	2	34.55	34.50	-2	3,610	-0.06%
2024/08/22	0	0.00	1	34.15	34.25	-1	3,771	-0.03%
2024/08/20	0	0.00	0.2	34.45	34.25	-0.2	3,805	-0.01%
2024/08/15	0	0.00	4	33.65	33.50	-4	3,874	-0.10%
2024/08/12	0	0.00	1	33.25	33.20	-1	3,951	-0.03%
2024/08/09	2	32.90	1	33.25	32.70	1	3,945	0.03%
2024/08/08	0	33.00	0	0.00	32.90	0	3,948	0.00%
2024/08/07	0	0.00	2	33.50	33.50	-2	3,973	-0.05%
2024/08/06	1	30.55	24.1	31.60	31.90	-23.1	4,006	-0.58%
2024/08/05	3	32.75	1	33.10	32.55	2	3,970	0.05%
2024/07/29	0	0.00	1	36.85	36.55	-1	3,903	-0.03%
2024/07/19	4	39.10	0	0.00	38.60	4	3,856	0.10%
2024/07/18	0	0.00	1	39.80	40.05	-1	3,806	-0.03%
2024/07/17	0.1	40.25	0	0.00	40.05	0.1	3,791	0.00%
2024/07/16	2	40.00	0	0.00	40.00	2	3,799	0.05%
2024/07/12	3.2	40.85	0	0.00	40.70	3.2	3,815	0.08%
2024/07/11	0	0.00	1	40.80	40.75	-1	3,836	-0.03%
2024/07/10	1	40.20	0	0.00	40.00	1	3,815	0.03%
2024/07/08	1	40.95	0	0.00	41.05	1	3,747	0.03%
2024/07/05	1.9	40.80	1	41.80	41.85	0.9	3,633	0.02%
2024/07/04	2	40.25	0	0.00	40.45	2	3,432	0.06%
2024/07/03	0	0.00	1	39.89	39.90	-1	3,281	-0.03%
2024/07/01	4	38.65	1	38.55	38.65	3	3,005	0.10%
2024/06/26	6	38.50	0	0.00	38.50	6	2,530	0.24%
2024/06/24	1	37.70	1	37.95	37.80	0	2,428	0.00%
2024/06/20	1	37.70	0	0.00	37.45	1	2,429	0.04%
2024/06/04	1	38.80	0	0.00	38.70	1	3,056	0.03%
2024/05/30	0	0.00	1	40.00	39.60	-1	3,058	-0.03%
2024/05/28	0	0.00	6	40.35	40.35	-6	3,044	-0.20%
2024/05/27	2	39.65	2	39.95	39.65	0	3,013	0.00%
2024/05/24	0	0.00	0	40.00	40.20	0	3,012	0.00%
2024/05/17	0	0.00	1	40.35	40.35	-1	2,984	-0.03%
2024/05/14	1	39.70	0	0.00	39.65	1	2,977	0.03%
2024/05/13	0	39.80	0	0.00	40.05	0	2,976	0.00%
2024/05/10	2	39.50	1	39.55	39.95	1	2,954	0.03%
2024/05/06	0	0.00	1	39.00	39.00	-1	2,927	-0.03%
2024/05/02	1	39.05	0	0.00	39.20	1	2,949	0.03%
2024/04/24	0	0.00	3	38.93	39.00	-3	2,969	-0.10%
2024/04/23	3	38.63	0	0.00	38.55	3	3,016	0.10%
2024/04/22	0	0.00	1	39.15	38.95	-1	3,017	-0.03%
2024/04/18	0	0.00	1	39.60	39.70	-1	2,977	-0.03%
2024/04/17	1	40.05	0	0.00	39.75	1	2,966	0.03%
2024/04/10	0	0.00	6	40.30	39.95	-6	3,008	-0.20%
2024/04/08	0	0.00	17	39.75	40.00	-17	3,039	-0.56%
2024/04/02	0	0.00	1	40.15	40.15	-1	3,112	-0.03%
2024/04/01	7	39.90	1	39.90	39.90	6	3,203	0.19%
2024/03/28	2	38.90	0	0.00	38.80	2	3,278	0.06%
2024/03/21	1	40.55	0	0.00	40.00	1	3,678	0.03%
2024/03/20	0	0.00	1	40.15	40.15	-1	3,999	-0.03%
2024/03/19	6	39.96	0	0.00	39.60	6	4,036	0.15%
2024/03/18	1	38.80	0	0.00	38.80	1	4,353	0.02%
2024/03/12	5.1	41.25	0	0.00	41.20	5.1	4,493	0.11%
2024/03/11	5	42.08	3	42.22	41.60	2	4,453	0.04%
2024/03/08	5	42.56	12	42.52	42.35	-7	4,322	-0.16%
2024/03/05	0	0.00	2	40.55	40.10	-2	3,980	-0.05%
2024/03/01	2	39.90	11	39.97	39.90	-9	4,022	-0.22%
2024/02/27	1	39.90	0	0.00	39.90	1	4,006	0.02%
2024/02/23	6.5	41.43	0	0.00	41.00	6.5	3,963	0.16%
2024/02/19	2	41.65	0	0.00	41.70	2	3,969	0.05%
2024/02/02	0	0.00	5	41.20	41.00	-5	3,969	-0.13%
2024/01/30	0	0.00	5	40.80	40.55	-5	4,055	-0.12%
2024/01/29	5	41.25	0	0.00	41.30	5	4,119	0.12%
2024/01/26	0	0.00	1	41.50	41.35	-1	4,131	-0.02%
2024/01/23	1	42.35	0	0.00	42.30	1	4,234	0.02%
2024/01/17	4	43.03	0	0.00	42.20	4	4,333	0.09%
2024/01/16	0	0.00	1	43.25	43.35	-1	4,309	-0.02%
2024/01/15	5	43.38	0	0.00	43.15	5	4,308	0.12%
2024/01/11	1	42.60	0	0.00	42.80	1	4,325	0.02%
2024/01/08	8	43.54	0	0.00	43.55	8	4,326	0.18%
2024/01/04	8	43.25	0	0.00	43.25	8	4,341	0.18%
2024/01/03	5	43.00	1	43.10	43.20	4	4,318	0.09%
2023/12/27	2	44.05	0	0.00	43.95	2	4,250	0.05%
2023/12/26	5	43.85	0	0.00	44.15	5	4,172	0.12%
2023/12/21	1	44.05	0	0.00	44.05	1	4,051	0.02%
2023/12/20	2.1	45.01	0	0.00	44.65	2.1	3,989	0.05%
2023/12/19	0	0.00	0.6	45.20	45.00	-0.6	3,943	-0.02%
2023/12/18	7	47.67	0	0.00	46.05	7	3,839	0.18%
2023/12/15	0	0.00	7	48.06	48.05	-7	3,768	-0.19%
2023/12/14	0	0.00	1	47.45	47.40	-1	3,495	-0.03%
2023/12/13	5	48.26	10.3	47.91	46.45	-5.3	3,474	-0.15%
2023/12/12	0	0.00	14	46.41	47.60	-14	3,179	-0.44%
2023/12/11	2	44.38	0	0.00	44.20	2	2,933	0.07%
2023/12/07	0	0.00	1	44.05	43.80	-1	3,090	-0.03%
2023/12/05	0	0.00	5	44.65	44.45	-5	3,194	-0.16%
2023/12/04	0	0.00	1	45.25	45.00	-1	3,281	-0.03%
2023/11/30	3	45.20	1	45.40	45.00	2	3,365	0.06%
2023/11/29	1	45.10	0	0.00	45.20	1	3,346	0.03%
2023/11/24	0	0.00	1	44.00	43.85	-1	3,305	-0.03%
2023/11/22	1	43.75	0	0.00	43.70	1	3,317	0.03%
2023/11/21	0	0.00	1	44.30	43.60	-1	3,334	-0.03%
2023/11/20	3	43.95	2	44.00	44.05	1	3,340	0.03%
2023/11/16	1	43.15	1	43.45	43.80	0	3,373	0.00%
2023/11/15	6	43.17	0	0.00	43.00	6	3,371	0.18%
2023/11/13	0	0.00	1	43.00	42.95	-1	3,426	-0.03%
2023/11/10	1	42.60	0	0.00	42.90	1	3,449	0.03%
2023/11/09	0	0.00	3	42.35	42.40	-3	3,456	-0.09%
2023/11/08	0	0.00	1	43.35	43.15	-1	3,457	-0.03%
2023/11/07	1	43.20	0	0.00	43.00	1	3,444	0.03%
2023/11/06	1	44.05	2	43.43	43.50	-1	3,448	-0.03%
2023/11/02	1	44.90	1	45.20	45.15	0	3,480	0.00%
2023/11/01	1	43.95	1	44.72	44.60	0	3,501	0.00%
2023/10/31	1	44.50	1	43.95	43.60	0	3,473	0.00%
2023/10/27	1	46.80	0	0.00	45.80	1	3,464	0.03%
2023/10/26	1	45.46	0	0.00	45.45	1	3,495	0.03%
2023/10/25	1	46.45	7	46.50	46.15	-6	3,467	-0.17%
2023/10/24	6	46.40	0	0.00	46.70	6	3,475	0.17%
2023/10/23	0	0.00	1	46.20	46.00	-1	3,507	-0.03%
2023/10/20	0	0.00	1	46.15	46.00	-1	3,539	-0.03%
2023/10/19	1	45.50	0	0.00	45.90	1	3,586	0.03%
2023/10/18	1	46.15	2	46.23	45.90	-1	3,621	-0.03%
2023/10/13	7	45.99	0.5	46.20	46.50	6.5	3,861	0.17%
2023/10/11	0	0.00	1	45.20	45.05	-1	4,050	-0.02%
2023/10/06	0	0.00	9	45.91	45.95	-9	4,134	-0.22%
2023/10/05	0	0.00	1	45.50	46.00	-1	4,280	-0.02%
2023/09/27	1	44.00	0	0.00	44.00	1	4,641	0.02%
2023/09/21	0	0.00	1	45.20	44.85	-1	4,742	-0.02%
2023/09/20	9	45.35	1	44.50	44.90	8	4,817	0.17%
2023/09/19	0	0.00	12	46.27	45.70	-12	4,900	-0.24%
2023/09/18	1	46.95	1	46.70	46.70	0	4,853	0.00%
2023/09/15	5	46.55	1	46.70	46.50	4	4,802	0.08%
2023/09/14	0	0.00	1	46.20	46.00	-1	4,750	-0.02%
2023/09/13	1	45.90	2	45.85	45.90	-1	4,749	-0.02%
2023/09/12	5	45.24	13	45.42	45.65	-8	4,776	-0.17%
2023/09/11	5	44.97	5	44.75	44.40	0	4,792	0.00%
2023/09/08	0	0.00	26	44.40	44.85	-26	5,009	-0.52%
2023/09/07	5	44.80	5	44.95	44.85	0	4,970	0.00%
2023/09/06	0	0.00	13	44.45	44.30	-13	4,892	-0.27%
2023/09/05	0	0.00	4	43.64	43.55	-4	4,848	-0.08%
2023/09/04	1	42.75	3	43.05	43.20	-2	4,859	-0.04%
2023/09/01	0	0.00	7	42.94	43.10	-7	4,864	-0.14%
2023/08/31	2	42.60	4	42.65	42.60	-2	4,871	-0.04%
2023/08/30	6	42.48	1	42.65	42.45	5	4,885	0.10%
2023/08/29	5	41.90	0	0.00	42.50	5	4,909	0.10%
2023/08/28	11	42.20	0	0.00	42.00	11	4,910	0.22%
2023/08/24	0	0.00	2	42.00	41.75	-2	4,913	-0.04%
2023/08/23	3	41.95	1	42.35	42.00	2	4,928	0.04%
2023/08/22	1	41.35	2	41.85	41.65	-1	4,921	-0.02%
2023/08/21	1	41.00	0	0.00	41.10	1	4,900	0.02%
2023/08/18	0	0.00	2	41.38	41.25	-2	4,893	-0.04%
2023/08/17	0	0.00	1	40.55	40.80	-1	4,877	-0.02%
2023/08/16	6	39.52	0	0.00	39.90	6	4,857	0.12%
2023/08/14	2	39.20	1	39.30	39.25	1	4,827	0.02%
2023/08/11	1	40.30	0	0.00	39.95	1	4,795	0.02%
2023/08/09	11	40.89	0	0.00	40.45	11	4,724	0.23%
2023/08/08	2	41.48	0	0.00	41.50	2	4,637	0.04%
2023/08/07	1	42.30	0	0.00	42.30	1	4,601	0.02%
2023/08/04	0	0.00	1	42.80	42.70	-1	4,583	-0.02%
2023/08/02	2	42.18	2	42.10	42.45	0	4,603	0.00%
2023/08/01	6	42.65	0	0.00	43.05	6	4,540	0.13%
2023/07/31	11	42.91	1	42.50	42.50	10	4,534	0.22%
2023/07/28	1	43.50	0	0.00	43.50	1	4,463	0.02%
2023/07/27	1	43.05	4	43.49	43.60	-3	4,464	-0.07%
2023/07/26	6	42.88	8	42.60	42.75	-2	4,454	-0.04%
2023/07/25	2	43.40	3	43.85	43.55	-1	4,430	-0.02%
2023/07/24	3	43.05	14	43.41	43.05	-11	4,423	-0.25%
2023/07/21	14	44.74	39	44.59	44.40	-25	4,421	-0.57%
2023/07/20	0	0.00	5	45.69	45.60	-5	4,426	-0.11%
2023/07/19	14	46.56	11	46.44	45.60	3	4,456	0.07%
2023/07/18	5	48.55	32	48.54	48.60	-27	4,399	-0.61%
2023/07/17	6	48.72	22	48.70	48.90	-16	4,293	-0.37%
2023/07/14	10	47.75	16	47.92	48.45	-6	4,239	-0.14%
2023/07/13	40	48.03	33	47.72	47.35	7	4,166	0.17%
2023/07/12	51	48.33	9.1	47.78	48.10	41.9	4,123	1.02%
2023/07/11	5	47.87	18	47.86	47.80	-13	4,014	-0.32%
2023/07/10	1.1	47.52	20	47.24	47.30	-18.9	3,981	-0.47%
2023/07/07	16.5	46.71	13	46.57	46.70	3.5	3,963	0.09%
2023/07/06	19	47.67	19	47.68	47.75	0	3,922	0.00%
2023/07/05	5	47.20	5	47.09	47.35	0	3,870	0.00%
2023/07/04	7	46.84	5	46.87	46.75	2	3,838	0.05%
2023/07/03	10	47.62	11	47.47	47.30	-1	3,841	-0.03%
2023/06/30	30	47.12	11	47.10	47.30	19	3,822	0.50%
2023/06/29	11	46.79	287	46.94	46.95	-276	3,842	-7.18%	大賣/鉅額交易
2023/06/28	323	47.30	7	47.13	47.20	316	3,834	8.24%	大買/鉅額交易
2023/06/27	25	47.21	10	46.88	46.60	15	3,836	0.39%
2023/06/26	2	45.85	1	46.30	46.15	1	3,751	0.03%
2023/06/21	0	0.00	22	46.21	46.15	-22	3,831	-0.57%
2023/06/20	2	46.05	6	46.38	45.95	-4	3,980	-0.10%
2023/06/16	8	46.23	7	46.26	46.65	1	4,269	0.02%
2023/06/15	7	46.38	5	46.40	46.40	2	4,270	0.05%
2023/06/14	15	46.25	24	45.93	46.30	-9	4,244	-0.21%
2023/06/13	21	44.63	4	44.51	44.50	17	4,099	0.41%
2023/06/12	1	43.75	0	0.00	43.85	1	4,195	0.02%
2023/06/09	5	43.60	1	43.60	43.90	4	4,224	0.09%
2023/06/08	4	44.35	0	0.00	44.05	4	4,254	0.09%
2023/06/07	3	44.78	0	0.00	45.20	3	4,335	0.07%
2023/06/06	1	44.80	0	0.00	45.20	1	4,371	0.02%
2023/06/05	1	45.35	2	45.60	45.40	-1	4,430	-0.02%
2023/05/30	0	0.00	1	44.95	44.95	-1	4,461	-0.02%
2023/05/29	0	0.00	5	44.72	44.80	-5	4,461	-0.11%
2023/05/26	0	0.00	7	44.29	44.05	-7	4,455	-0.16%
2023/05/22	0	0.00	2	43.75	43.70	-2	4,504	-0.04%
2023/05/18	1	43.65	2	43.53	43.50	-1	4,597	-0.02%
2023/05/17	1	43.20	2	43.18	43.00	-1	4,643	-0.02%
2023/05/16	1	42.70	1	42.85	42.80	0	4,638	0.00%
2023/05/12	0	0.00	1	42.40	42.40	-1	4,730	-0.02%
2023/05/10	4	42.45	0	0.00	42.60	4	4,903	0.08%
2023/05/09	0	0.00	8	43.09	42.60	-8	4,975	-0.16%
2023/05/02	4	43.69	0	0.00	44.00	4	5,268	0.08%
2023/04/28	2	43.35	0	0.00	43.20	2	5,378	0.04%
2023/04/26	1	42.15	0	0.00	42.50	1	5,334	0.02%
2023/04/25	3	43.70	3	43.30	42.55	0	5,320	0.00%
2023/04/24	1	43.80	3	43.60	43.55	-2	5,314	-0.04%
2023/04/21	0	0.00	8	44.51	44.10	-8	5,301	-0.15%
2023/04/20	1	45.75	0	0.00	45.15	1	5,273	0.02%
2023/04/19	3	45.42	0	0.00	45.25	3	5,337	0.06%
2023/04/18	3	46.15	0	0.00	46.15	3	5,261	0.06%
2023/04/17	9	46.16	0	0.00	46.15	9	5,238	0.17%
2023/04/14	0	0.00	2	46.75	46.70	-2	5,182	-0.04%
2023/04/13	4	47.41	0	0.00	46.85	4	5,147	0.08%
2023/04/12	0	0.00	2	47.85	48.35	-2	5,035	-0.04%
2023/04/11	6	48.68	0	0.00	48.30	6	4,993	0.12%
2023/04/10	5	48.51	2	48.50	48.65	3	4,980	0.06%
2023/04/07	1	47.90	0	0.00	47.90	1	4,918	0.02%
2023/04/06	5	47.70	0	0.00	47.60	5	4,906	0.10%
2023/03/31	3	48.83	1	49.15	48.50	2	4,867	0.04%
2023/03/30	2	48.40	2	48.75	48.65	0	4,837	0.00%
2023/03/29	2	48.05	0	0.00	48.00	2	4,819	0.04%
2023/03/28	6	48.73	151	48.80	48.10	-145	4,807	-3.02%	大賣/鉅額交易
2023/03/27	1	49.00	1	48.45	48.90	0	4,706	0.00%
2023/03/24	62	49.35	4	49.21	49.35	58	4,633	1.25%
2023/03/23	100	49.44	1	49.10	49.55	99	4,531	2.18%
2023/03/22	19	48.76	6	48.75	48.90	13	4,355	0.30%
2023/03/21	11	48.01	5	48.18	47.70	6	4,191	0.14%
2023/03/20	1	47.25	6	47.17	47.20	-5	4,007	-0.12%
2023/03/17	8	46.76	5	46.26	46.20	3	3,945	0.08%
2023/03/16	8	46.51	18	46.42	46.45	-10	3,860	-0.26%
2023/03/15	5	46.32	6	46.05	45.95	-1	3,782	-0.03%
2023/03/14	1	44.20	1	44.90	44.90	0	3,738	0.00%
2023/03/13	10	44.69	2	44.75	44.75	8	3,733	0.21%
2023/03/10	4	45.99	9	46.13	45.40	-5	3,731	-0.13%
2023/03/09	3	46.77	0	0.00	46.20	3	3,782	0.08%
2023/03/08	2	46.40	3	46.92	46.90	-1	3,772	-0.03%
2023/03/07	2	46.20	0	0.00	46.10	2	3,742	0.05%
2023/03/06	1	46.05	0	0.00	46.05	1	3,738	0.03%
2023/03/02	2	45.00	1	44.90	44.75	1	3,832	0.03%
2023/02/24	1	44.65	1	44.85	44.90	0	3,889	0.00%
2023/02/16	1	45.45	0	0.00	46.45	1	4,165	0.02%
2023/02/10	0	0.00	11	46.45	45.70	-11	4,528	-0.24%
2023/02/09	2	47.13	3	46.87	46.65	-1	4,594	-0.02%
2023/02/08	1	46.40	0	0.00	46.15	1	4,578	0.02%
2023/02/07	0	0.00	2	45.30	46.20	-2	4,562	-0.04%
2023/02/06	1	45.00	2	45.13	44.70	-1	4,616	-0.02%
2023/02/03	1	45.60	1	45.90	45.55	0	4,610	0.00%
2023/02/02	0	0.00	1	46.30	46.10	-1	4,610	-0.02%
2023/02/01	2	45.33	6	45.41	45.50	-4	4,585	-0.09%
2023/01/31	13	44.82	10	44.67	44.85	3	4,618	0.06%
2023/01/30	5	43.63	1	43.60	44.50	4	4,570	0.09%
2023/01/16	1	41.95	0	0.00	42.20	1	4,562	0.02%
2023/01/13	1	41.80	5	42.00	41.80	-4	4,593	-0.09%
2023/01/12	3	42.88	0	0.00	42.55	3	4,600	0.07%
2023/01/11	3	43.53	4	43.45	43.40	-1	4,613	-0.02%
2023/01/10	1	43.55	2	43.83	43.90	-1	4,666	-0.02%
2023/01/09	8	43.86	7	43.62	44.25	1	4,683	0.02%
2023/01/05	1	41.85	1	42.30	41.65	0	4,758	0.00%
2023/01/04	2	41.35	1	41.55	41.75	1	4,822	0.02%
2023/01/03	1	41.40	0	0.00	41.45	1	4,896	0.02%
2022/12/28	4	41.10	0	0.00	40.75	4	5,203	0.08%
2022/12/27	0	0.00	3	42.35	42.15	-3	5,257	-0.06%
2022/12/26	0	0.00	2	41.83	41.80	-2	5,361	-0.04%
2022/12/21	2	41.88	0	0.00	41.65	2	5,752	0.03%
2022/12/20	5	42.13	0	0.00	41.85	5	6,069	0.08%
2022/12/16	1	43.90	0	0.00	43.65	1	6,368	0.02%
2022/12/14	0	0.00	3	44.48	44.80	-3	6,467	-0.05%
2022/12/12	3	43.77	0	0.00	43.75	3	6,505	0.05%
2022/12/09	2	45.05	1	44.25	44.25	1	6,550	0.02%
2022/12/07	2	45.20	0	0.00	44.75	2	6,595	0.03%
2022/12/06	3	46.48	0	46.00	46.00	3	6,609	0.04%
2022/12/02	1	47.50	0	0.00	47.60	1	6,622	0.02%
2022/12/01	2	47.55	4	47.54	47.70	-2	6,644	-0.03%
2022/11/30	0	0.00	1	45.50	45.95	-1	6,594	-0.02%
2022/11/29	4	44.80	2	45.20	45.20	2	6,728	0.03%
2022/11/25	5	46.65	5	45.90	45.90	0	6,802	0.00%
2022/11/24	0	0.00	3	46.33	46.50	-3	6,820	-0.04%
2022/11/23	1	45.15	0	0.00	45.20	1	6,795	0.01%
2022/11/22	2	45.68	2	45.58	45.65	0	6,842	0.00%
2022/11/21	3	46.02	5	45.96	45.85	-2	7,128	-0.03%
2022/11/18	1	46.20	2	45.80	45.65	-1	7,432	-0.01%
2022/11/17	2	46.00	7	45.96	46.20	-5	7,423	-0.07%
2022/11/16	1	45.50	0	0.00	46.10	1	7,464	0.01%
2022/11/11	0	0.00	12	46.22	44.75	-12	7,530	-0.16%
2022/11/10	0	0.00	3	43.70	43.80	-3	7,430	-0.04%
2022/11/09	0	0.00	2	42.75	43.00	-2	7,527	-0.03%
2022/11/08	2	42.28	3	42.93	42.25	-1	7,570	-0.01%
2022/11/07	5	41.92	9	42.32	42.35	-4	7,805	-0.05%
2022/11/04	0	0.00	3	41.95	42.20	-3	8,032	-0.04%
2022/11/03	3	40.60	0	0.00	41.40	3	8,027	0.04%
2022/11/02	5	40.55	2	41.00	41.00	3	8,098	0.04%
2022/10/31	1	39.75	4	39.83	39.90	-3	8,129	-0.04%
2022/10/28	2	39.08	0	0.00	39.05	2	8,131	0.02%
2022/10/27	0	0.00	12	39.82	39.95	-12	8,121	-0.15%
2022/10/26	1	38.20	0	0.00	37.60	1	8,063	0.01%
2022/10/25	5	38.50	0	0.00	38.30	5	8,072	0.06%
2022/10/24	1	38.75	2	40.00	38.95	-1	8,111	-0.01%
2022/10/20	0	0.00	1	39.15	38.70	-1	8,089	-0.01%
2022/10/19	2	39.00	1	39.30	39.00	1	8,105	0.01%
2022/10/17	3	37.80	3	38.80	39.80	0	8,162	0.00%
2022/10/14	0	0.00	1	38.00	38.95	-1	8,231	-0.01%
2022/10/13	0	0.00	1	36.65	36.40	-1	8,282	-0.01%
2022/10/12	3	38.75	0	0.00	38.70	3	8,242	0.04%
2022/10/11	4	38.35	2	38.75	38.40	2	8,291	0.02%
2022/10/07	2	40.55	1	40.60	40.60	1	8,336	0.01%
2022/10/06	2	41.03	0	0.00	41.10	2	8,352	0.02%
2022/10/05	2	41.00	7	41.56	40.80	-5	8,345	-0.06%
2022/10/03	2	39.05	0	0.00	38.60	2	8,391	0.02%
2022/09/30	1	38.20	0	0.00	39.45	1	8,407	0.01%
2022/09/29	1	38.90	3	38.52	38.30	-2	8,428	-0.02%
2022/09/28	28	38.77	30	38.67	37.90	-2	8,439	-0.02%
2022/09/27	10	40.02	0	0.00	40.30	10	8,331	0.12%
2022/09/26	2	40.63	2	41.38	40.15	0	8,083	0.00%
2022/09/23	4	45.83	0	0.00	44.60	4	7,976	0.05%
2022/09/22	5	44.58	0.1	45.65	45.80	4.9	7,992	0.06%
2022/09/21	0.6	45.80	0	0.00	45.35	0.6	7,978	0.01%
2022/09/19	1	46.85	0	0.00	46.80	1	8,015	0.01%
2022/09/16	4	47.99	0	0.00	47.25	4	8,045	0.05%
2022/09/15	4	48.44	1	48.95	48.25	3	8,114	0.04%
2022/09/14	1	47.60	1.1	48.55	48.80	-0.1	8,186	0.00%
2022/09/13	2	48.83	0	0.00	48.90	2	8,228	0.02%
2022/09/12	0	0.00	5	49.53	49.30	-5	8,309	-0.06%
2022/09/08	0	0.00	1	47.60	48.00	-1	8,404	-0.01%
2022/09/07	1	46.40	0	0.00	46.50	1	8,480	0.01%
2022/09/06	2	48.03	2	47.20	47.30	0	8,494	0.00%
2022/09/05	10	49.41	2	48.50	48.50	8	8,483	0.09%
2022/09/02	8	51.43	4	51.50	51.00	4	8,479	0.05%
2022/09/01	2	50.50	1	50.70	51.10	1	8,484	0.01%
2022/08/31	1	51.50	4	51.70	52.20	-3	8,464	-0.04%
2022/08/30	0.1	51.80	1	52.00	52.00	-0.9	8,477	-0.01%
2022/08/29	9	50.86	0	0.00	50.70	9	8,441	0.11%
2022/08/26	8.1	53.36	0	0.00	52.70	8.1	8,393	0.10%
2022/08/25	3	52.80	12	52.54	53.60	-9	8,176	-0.11%
2022/08/24	0	0.00	3	50.50	50.30	-3	7,970	-0.04%
2022/08/23	2	50.10	0	0.00	50.70	2	8,204	0.02%
2022/08/22	4	51.20	2	51.00	50.80	2	8,484	0.02%
2022/08/19	5	51.90	2	51.95	51.60	3	8,626	0.03%
2022/08/18	0	0.00	3	51.10	51.50	-3	8,886	-0.03%
2022/08/17	2	51.30	3	51.03	50.90	-1	8,984	-0.01%
2022/08/16	2	51.25	4	51.18	51.00	-2	9,064	-0.02%
2022/08/15	3	50.17	0	0.00	50.20	3	8,954	0.03%
2022/08/12	3	50.37	3	50.53	50.30	0	8,964	0.00%
2022/08/11	6	49.33	22	49.81	49.60	-16	8,792	-0.18%
2022/08/10	3	47.05	1	47.55	47.60	2	8,698	0.02%
2022/08/09	6	47.38	8	47.20	47.10	-2	8,845	-0.02%
2022/08/05	1	45.75	1	46.05	46.50	0	9,800	0.00%
2022/08/04	2	44.55	22	44.88	45.30	-20	9,801	-0.20%
2022/08/01	4	47.26	1	47.50	47.15	3	10,426	0.03%
2022/07/27	0	0.00	1	46.30	47.15	-1	10,957	-0.01%
2022/07/26	5	46.76	0	0.00	45.90	5	10,981	0.05%
2022/07/22	1	48.05	0	0.00	48.10	1	11,136	0.01%
2022/07/21	0	0.00	6	48.70	48.95	-6	11,207	-0.05%
2022/07/20	4	47.38	3	47.93	47.25	1	11,225	0.01%
2022/07/19	2	46.45	124	46.02	46.55	-122	11,345	-1.08%	大賣/鉅額交易
2022/07/18	124	48.20	14	48.18	48.20	110	11,402	0.96%	大買/鉅額交易
2022/07/15	0	0.00	1	47.20	47.55	-1	11,364	-0.01%
2022/07/14	0	0.00	7	44.85	46.15	-7	11,335	-0.06%
2022/07/13	2	45.33	0	0.00	44.80	2	11,443	0.02%
2022/07/12	7	44.26	0	0.00	44.00	7	11,600	0.06%
2022/07/11	4	47.14	9	47.24	47.30	-5	11,749	-0.04%
2022/07/08	7	45.79	4	46.18	46.40	3	11,789	0.03%
2022/07/07	2	44.80	3	44.60	44.90	-1	11,800	-0.01%
2022/07/06	16	45.00	2	44.85	43.30	14	12,100	0.12%
2022/07/05	0	0.00	13	45.61	46.00	-13	12,371	-0.11%
2022/07/04	7	44.99	0	0.00	44.55	7	12,364	0.06%
2022/07/01	8	47.04	11	47.21	45.05	-3	12,365	-0.02%
2022/06/30	11	48.90	1	48.40	48.05	10	12,273	0.08%
2022/06/29	3	50.30	2	50.45	50.50	1	12,324	0.01%
2022/06/28	1	50.50	0	0.00	51.00	1	12,440	0.01%
2022/06/24	4	50.73	0	0.00	50.50	4	12,776	0.03%
2022/06/23	3	50.45	3	50.10	49.95	0	13,229	0.00%
2022/06/22	0	0.00	1	50.40	50.20	-1	14,000	-0.01%
2022/06/21	1	50.50	4	51.15	52.40	-3	14,530	-0.02%
2022/06/17	7	52.90	2	52.40	52.60	5	14,885	0.03%
2022/06/16	2	55.45	0	0.00	54.60	2	14,888	0.01%
2022/06/15	1	57.00	1	57.40	57.00	0	14,993	0.00%
2022/06/14	5	57.56	4	57.25	58.40	1	15,309	0.01%
2022/06/13	5	58.10	2	58.35	57.70	3	15,378	0.02%
2022/06/10	3	60.30	1	60.50	60.50	2	15,371	0.01%
2022/06/09	3	61.37	0	0.00	61.00	3	15,626	0.02%
2022/06/08	3	61.17	0	0.00	60.80	3	15,664	0.02%
2022/06/07	1	61.20	20	60.90	61.30	-19	15,905	-0.12%
2022/06/02	3	61.80	9	61.76	61.60	-6	16,288	-0.04%
2022/06/01	16	61.71	0	0.00	61.60	16	16,483	0.10%
2022/05/31	5	62.56	10	62.44	62.30	-5	16,488	-0.03%
2022/05/30	0	0.00	8	62.58	62.00	-8	16,441	-0.05%
2022/05/27	6	60.85	9	61.09	60.70	-3	16,268	-0.02%
2022/05/26	10	60.75	18	60.39	60.00	-8	16,175	-0.05%
2022/05/25	0	0.00	2	59.35	59.80	-2	15,883	-0.01%
2022/05/24	6	59.08	3	58.60	57.50	3	15,892	0.02%
2022/05/20	20	59.16	18	59.49	59.60	2	15,830	0.01%
2022/05/19	16	58.31	26	59.17	59.60	-10	15,801	-0.06%
2022/05/18	11	59.35	1	59.20	59.30	10	15,781	0.06%
2022/05/17	9	59.39	0	0.00	60.10	9	15,738	0.06%
2022/05/16	21	60.41	9	59.84	58.60	12	15,715	0.08%
2022/05/13	13	58.85	20	59.10	59.70	-7	15,340	-0.05%
2022/05/12	10	56.75	2	55.90	55.50	8	15,166	0.05%
2022/05/11	5	57.26	2	57.20	56.90	3	15,825	0.02%
2022/05/10	7	56.57	3	57.37	58.00	4	16,239	0.02%
2022/05/09	3	57.07	7	56.81	56.60	-4	16,322	-0.02%
2022/05/06	1	55.30	3	55.10	55.50	-2	16,342	-0.01%
2022/05/05	7	57.19	17	57.46	57.80	-10	16,717	-0.06%
2022/05/04	5	55.90	2	56.80	55.60	3	16,714	0.02%
2022/05/03	5	55.10	1	55.40	55.50	4	16,822	0.02%
2022/04/28	2	54.40	2	54.90	54.70	0	17,318	0.00%
2022/04/27	12	52.63	17	53.13	53.80	-5	17,354	-0.03%
2022/04/26	2	56.40	15	54.99	54.70	-13	17,287	-0.08%
2022/04/25	1	54.80	24	54.91	54.20	-23	17,357	-0.13%
2022/04/22	5	58.18	3	58.13	57.90	2	17,523	0.01%
2022/04/21	5	59.90	10	59.84	59.90	-5	17,766	-0.03%
2022/04/20	1	59.10	5	59.54	58.90	-4	18,011	-0.02%
2022/04/19	6	60.37	0	0.00	59.30	6	18,412	0.03%
2022/04/18	13	59.73	9	59.86	59.00	4	18,403	0.02%
2022/04/15	13	59.17	17	58.87	58.40	-4	18,432	-0.02%
2022/04/13	6	62.03	5	62.26	62.40	1	18,634	0.01%
2022/04/12	8	62.03	4.1	61.82	60.90	3.9	18,821	0.02%
2022/04/11	6	63.80	6	64.25	62.60	0	18,728	0.00%
2022/04/08	3	68.03	1	67.90	68.00	2	18,893	0.01%
2022/04/07	10	68.68	9	68.00	68.00	1	18,970	0.01%
2022/04/06	3	69.20	0	0.00	69.40	3	19,232	0.02%
2022/04/01	22	68.65	11	67.64	69.00	11	19,662	0.06%
2022/03/31	15	69.16	7	69.11	68.90	8	19,841	0.04%
2022/03/30	8	70.29	1	69.80	69.80	7	19,946	0.04%
2022/03/29	1	69.50	4	69.98	70.00	-3	20,416	-0.01%
2022/03/28	6	68.77	4	69.35	70.50	2	20,327	0.01%
2022/03/25	29	72.59	13	71.93	71.10	16	20,092	0.08%
2022/03/24	8	76.69	3	76.00	76.30	5	19,374	0.03%
2022/03/23	1	78.20	6	78.68	79.00	-5	19,064	-0.03%
2022/03/22	4	76.68	6	77.05	77.20	-2	19,631	-0.01%
2022/03/21	2	76.45	3	76.17	75.80	-1	19,753	-0.01%
2022/03/18	2	75.70	12	75.93	75.30	-10	20,122	-0.05%
2022/03/17	4	74.57	8	74.03	74.90	-4	20,327	-0.02%
2022/03/16	0	0.00	14	70.48	70.40	-14	20,662	-0.07%
2022/03/15	5	70.90	0	0.00	70.20	5	21,408	0.02%
2022/03/14	5	73.68	5	72.80	72.50	0	23,269	0.00%
2022/03/11	0	0.00	8	71.25	71.40	-8	23,531	-0.03%
2022/03/10	16	71.21	13	71.32	71.70	3	24,096	0.01%
2022/03/09	3	69.03	7.1	69.56	68.60	-4.1	24,579	-0.02%
2022/03/08	6	71.02	6	70.05	68.10	0	25,744	0.00%
2022/03/07	10	72.44	3	72.77	72.00	7	27,870	0.03%
2022/03/04	2	77.10	4	77.10	76.50	-2	30,560	-0.01%
2022/03/03	2	78.05	4	77.23	77.40	-2	32,162	-0.01%
2022/03/02	3	75.80	3	75.73	76.30	0	33,425	0.00%
2022/03/01	5	74.62	9	74.12	75.20	-4	35,505	-0.01%
2022/02/25	4	72.73	2	72.60	72.40	2	37,159	0.01%
2022/02/24	8	72.64	3	73.27	71.50	5	37,706	0.01%
2022/02/23	3	75.37	0	0.00	75.80	3	38,556	0.01%
2022/02/22	5	75.14	2	75.05	74.90	3	38,753	0.01%
2022/02/21	3	77.43	10	77.40	77.30	-7	38,827	-0.02%
2022/02/18	1	76.00	3	77.60	78.30	-2	39,120	-0.01%
2022/02/17	8	77.25	4	77.05	77.00	4	39,815	0.01%
2022/02/16	4	78.85	6	79.07	78.10	-2	39,830	-0.01%
2022/02/15	8	78.75	1	79.10	77.80	7	40,095	0.02%
2022/02/14	7	77.97	1	77.60	77.80	6	40,215	0.01%
2022/02/11	8	78.89	11	79.19	79.70	-3	40,771	-0.01%
2022/02/10	0	0.00	13	77.47	78.10	-13	40,750	-0.03%
2022/02/09	6	74.82	16	75.13	74.70	-10	40,664	-0.02%
2022/02/08	9	73.41	4	72.77	73.00	5	41,039	0.01%
2022/02/07	4	73.47	2	73.70	73.40	2	40,868	0.00%
2022/01/26	9	75.71	9	76.26	76.80	0	40,695	0.00%
2022/01/25	2	76.70	12	76.24	75.40	-10	41,051	-0.02%
2022/01/24	3	74.50	2	75.35	75.30	1	41,508	0.00%
2022/01/21	13	74.46	4.1	74.62	73.10	8.9	41,929	0.02%
2022/01/20	3	76.70	6	76.40	77.60	-3	41,885	-0.01%
2022/01/19	4	77.33	0	0.00	77.10	4	41,826	0.01%
2022/01/18	14.2	79.60	4	79.38	78.60	10.2	41,937	0.02%
2022/01/17	4	79.55	8	80.13	79.30	-4	41,950	-0.01%
2022/01/14	16	77.83	29	77.48	78.10	-13	42,033	-0.03%
2022/01/13	12	80.10	15	79.79	79.60	-3	42,427	-0.01%
2022/01/12	50	79.06	7	81.14	78.20	43	42,420	0.10%
2022/01/11	3	78.57	27	78.86	78.30	-24	42,167	-0.06%
2022/01/10	8	78.38	11.1	79.25	80.00	-3.1	42,243	-0.01%
2022/01/07	17	78.95	28	80.97	78.50	-11	42,337	-0.03%
2022/01/06	7	81.77	7	82.54	82.90	0	41,989	0.00%
2022/01/05	10	83.48	18	84.21	82.50	-8	42,144	-0.02%
2022/01/04	18.8	85.24	7	85.30	85.50	11.8	42,220	0.03%
2022/01/03	50	86.09	22	85.86	84.80	28	42,114	0.07%
2021/12/30	5	85.10	12	85.23	85.50	-7	42,011	-0.02%
2021/12/29	13	85.70	19.6	85.53	85.00	-6.6	42,044	-0.02%
2021/12/28	21	85.05	3	85.17	84.20	18	41,934	0.04%
2021/12/27	3	84.20	16	84.44	84.70	-13	41,756	-0.03%
2021/12/24	11.3	83.36	5	83.18	82.50	6.3	41,692	0.02%
2021/12/23	15.3	84.18	29	84.38	83.20	-13.7	41,679	-0.03%
2021/12/22	9	81.70	20	81.98	81.00	-11	41,410	-0.03%
2021/12/21	7	81.09	4	81.05	81.20	3	41,428	0.01%
2021/12/20	3	82.80	3	82.40	82.20	0	41,361	0.00%
2021/12/17	13	82.81	6	82.92	82.40	7	41,536	0.02%
2021/12/16	20	84.46	25	85.08	84.50	-5	41,773	-0.01%
2021/12/15	4	81.83	2	81.90	81.80	2	41,044	0.00%
2021/12/14	10	81.07	8	81.30	81.60	2	41,013	0.00%
2021/12/13	22	83.47	9	83.18	82.80	13	40,747	0.03%
2021/12/10	15	85.13	11	85.33	84.90	4	40,474	0.01%
2021/12/09	20	86.39	9	85.90	84.60	11	39,901	0.03%
2021/12/08	33	87.52	35	87.60	88.40	-2	39,235	-0.01%
2021/12/07	10	83.79	20	82.57	84.30	-10	37,600	-0.03%
2021/12/06	12	83.74	5	84.10	83.30	7	37,365	0.02%
2021/12/03	10	85.67	3	86.37	86.50	7	37,287	0.02%
2021/12/02	37	86.00	27	86.00	85.40	10	37,252	0.03%
2021/12/01	25	85.70	33	85.46	86.70	-8	36,316	-0.02%
2021/11/30	57	85.63	37.1	84.55	81.80	19.9	34,565	0.06%
2021/11/29	22	79.54	24	80.42	84.90	-2	32,731	-0.01%
2021/11/26	28	77.45	27.3	77.92	77.20	0.8	31,324	0.00%
2021/11/25	96	77.57	109.1	78.22	79.70	-13.1	30,253	-0.04%	大賣/
2021/11/24	8	76.28	53	75.96	76.40	-45	28,302	-0.16%
2021/11/23	40.1	70.10	367.4	69.97	69.50	-327.3	27,223	-1.20%	大賣/鉅額交易
2021/11/22	525	70.02	191	71.01	71.20	334	27,501	1.21%	大買/大賣/鉅額交易
2021/11/19	13	68.37	12	68.28	67.30	1	27,702	0.00%
2021/11/18	6	68.15	10.2	68.20	67.70	-4.2	27,758	-0.02%
2021/11/17	16	68.78	20	68.24	68.90	-4	27,904	-0.01%
2021/11/16	30.2	69.88	17	68.85	68.20	13.2	27,849	0.05%
2021/11/15	3	67.30	25	67.52	67.40	-22	27,355	-0.08%
2021/11/12	12	67.40	18	67.18	66.80	-6	27,411	-0.02%
2021/11/11	13	69.09	58	68.80	68.60	-45	27,191	-0.17%
2021/11/10	132	69.77	30	69.99	69.60	102	27,049	0.38%	大買/鉅額交易
2021/11/09	34	69.01	38	68.87	68.30	-4	26,377	-0.02%
2021/11/08	18	67.54	11	67.79	66.60	7	25,834	0.03%
2021/11/05	22	67.39	26.1	67.37	66.30	-4.1	25,599	-0.02%
2021/11/04	11	64.87	6	64.85	64.70	5	25,211	0.02%
2021/11/03	47	64.33	2	65.15	64.10	45	25,388	0.18%
2021/11/02	18	66.47	10.2	66.24	65.50	7.8	25,396	0.03%
2021/11/01	11.4	67.07	15	67.36	68.00	-3.6	25,138	-0.01%
2021/10/29	8.2	63.74	42	63.41	64.20	-33.8	24,825	-0.14%
2021/10/28	12.4	63.00	11	61.78	61.60	1.4	24,286	0.01%
2021/10/27	2	61.80	13	62.05	62.10	-11	24,335	-0.05%
2021/10/26	8	61.86	6	61.55	61.20	2	24,811	0.01%
2021/10/25	33	61.09	4	61.25	61.60	29	25,087	0.12%
2021/10/22	31	61.53	40	62.09	62.00	-9	25,756	-0.03%
2021/10/21	38.2	61.66	23	61.43	60.50	15.2	26,940	0.06%
2021/10/20	13	58.68	15	58.92	58.30	-2	27,151	-0.01%
2021/10/19	19	57.41	10	57.78	57.10	9	27,572	0.03%
2021/10/18	5	57.12	3	57.23	56.80	2	28,329	0.01%
2021/10/15	9	57.53	11	58.21	58.80	-2	28,865	-0.01%
2021/10/14	5	55.82	30	55.57	55.10	-25	29,007	-0.09%
2021/10/13	2	57.29	45	55.65	54.90	-43	29,386	-0.15%
2021/10/12	21	59.48	4	58.08	57.70	17	29,393	0.06%
2021/10/08	6	61.07	4	61.28	61.30	2	29,452	0.01%
2021/10/07	11	61.25	8	61.71	62.10	3	29,875	0.01%
2021/10/06	4	60.00	40	59.11	58.50	-36	31,380	-0.11%
2021/10/05	14	58.12	6	58.65	60.40	8	32,249	0.02%
2021/10/04	16	60.77	4	59.53	58.20	12	32,428	0.04%
2021/10/01	3.8	61.53	21	60.72	60.50	-17.2	33,205	-0.05%
2021/09/30	18	63.28	7	63.01	63.60	11	34,625	0.03%
2021/09/29	20	64.79	16	63.86	63.20	4	34,630	0.01%
2021/09/28	5	67.62	2	67.05	67.10	3	34,636	0.01%
2021/09/27	42	69.43	8	68.25	68.10	34	34,805	0.10%
2021/09/24	10	69.86	6	70.33	69.00	4	35,209	0.01%
2021/09/23	7	70.30	13	69.81	69.60	-6	35,387	-0.02%
2021/09/22	8	69.49	40	68.07	69.30	-32	35,842	-0.09%
2021/09/17	9	68.31	6	68.83	69.40	3	36,073	0.01%
2021/09/16	2	68.70	20	68.95	69.00	-18	36,748	-0.05%
2021/09/15	4	67.00	2	67.20	67.10	2	37,667	0.01%
2021/09/14	7	68.83	10	68.40	68.10	-3	39,322	-0.01%
2021/09/13	43	68.67	2	68.85	68.30	41	40,604	0.10%
2021/09/10	15	67.75	18	68.77	69.30	-3	41,229	-0.01%
2021/09/09	15	66.71	12	66.85	67.00	3	43,160	0.01%
2021/09/08	22	66.24	7	65.31	65.00	15	43,523	0.03%
2021/09/07	23	68.91	26	69.41	68.60	-3	43,238	-0.01%
2021/09/06	15	70.83	5	71.02	70.60	10	42,950	0.02%
2021/09/03	22	70.59	17	70.67	72.00	5	42,853	0.01%
2021/09/02	25	72.32	25	72.39	68.80	0	43,072	0.00%
2021/09/01	6	69.98	3	70.27	70.70	3	42,978	0.01%
2021/08/31	6.1	70.05	6	70.25	70.40	0.1	43,744	0.00%
2021/08/30	16	69.94	22	69.63	69.60	-6	43,580	-0.01%
2021/08/27	29	69.63	50	68.88	68.70	-21	43,718	-0.05%
2021/08/26	12	69.48	20.2	69.71	70.20	-8.2	43,464	-0.02%
2021/08/25	17	68.12	19	68.20	68.70	-2	42,798	0.00%
2021/08/24	4	65.85	11	65.22	64.60	-7	41,825	-0.02%
2021/08/23	8	64.46	12	63.78	64.90	-4	41,991	-0.01%
2021/08/20	18	62.11	15	62.64	62.00	3	42,002	0.01%
2021/08/19	14	61.88	41	60.69	60.00	-27	42,029	-0.06%
2021/08/18	20	57.50	19	57.63	60.30	1	42,809	0.00%
2021/08/17	6	59.42	3	56.67	56.00	3	42,930	0.01%
2021/08/16	3	59.93	5	60.24	59.20	-2	42,830	0.00%
2021/08/13	2	59.90	3	61.30	59.80	-1	42,736	0.00%
2021/08/12	3	62.60	0	0.00	63.00	3	42,761	0.01%
2021/08/11	14	62.86	5	62.74	63.00	9	42,854	0.02%
2021/08/10	4	64.20	4	64.58	62.70	0	42,903	0.00%
2021/08/09	7	68.00	25	66.76	65.50	-18	43,104	-0.04%
2021/08/06	13	70.08	19	69.92	69.30	-6	43,250	-0.01%
2021/08/05	12	71.20	7	71.47	71.60	5	43,441	0.01%
2021/08/04	13	70.85	8	70.69	69.70	5	43,842	0.01%
2021/08/03	12	68.92	4	69.75	69.00	8	43,935	0.02%
2021/08/02	10	69.07	6	69.27	68.70	4	44,212	0.01%
2021/07/30	15	71.61	4.8	71.94	69.80	10.2	44,358	0.02%
2021/07/29	11.1	71.31	14	69.78	71.80	-2.9	44,148	-0.01%
2021/07/28	38.8	66.96	30	67.12	67.60	8.8	44,340	0.02%
2021/07/27	46	72.39	42.1	73.51	71.70	3.9	44,608	0.01%
2021/07/26	26	70.92	28.2	70.62	71.20	-2.2	43,726	-0.01%
2021/07/23	25.1	69.33	13	70.03	67.90	12.1	43,313	0.03%
2021/07/22	27	69.47	19	69.64	69.30	8	43,250	0.02%
2021/07/21	19	67.17	17	67.32	66.40	2	43,084	0.00%
2021/07/20	9	66.28	7	66.09	65.10	2	44,059	0.00%
2021/07/19	9	66.60	10	66.84	67.10	-1	45,994	0.00%
2021/07/16	7.2	65.60	9	64.78	65.10	-1.9	47,289	0.00%
2021/07/15	10.3	66.05	6	65.25	65.50	4.3	50,274	0.01%
2021/07/14	20	67.35	12	67.05	66.50	8	51,027	0.02%
2021/07/13	26	69.23	45	69.17	67.10	-19	50,995	-0.04%
2021/07/12	16	66.46	25	66.53	67.70	-9	49,305	-0.02%
2021/07/09	12	64.32	12	64.18	63.90	0	48,631	0.00%
2021/07/08	26	65.39	26	66.03	64.20	0	49,415	0.00%
2021/07/07	45	64.08	38	63.87	65.70	7	49,823	0.01%
2021/07/06	1	60.70	5	61.22	60.70	-4	49,067	-0.01%
2021/07/05	24	62.25	4	62.23	62.00	20	50,883	0.04%
2021/07/02	10	60.42	2	60.55	61.30	8	51,926	0.02%
2021/07/01	11	59.31	9	60.11	58.80	2	52,148	0.00%
2021/06/30	7	62.54	8	61.95	61.10	-1	51,772	0.00%
2021/06/29	7	62.94	10	63.20	62.00	-3	51,477	-0.01%
2021/06/28	17	61.62	5	61.68	61.00	12	50,641	0.02%
2021/06/25	5	61.92	11	61.92	60.90	-6	50,287	-0.01%
2021/06/24	47.1	63.00	103	63.49	62.80	-55.9	49,465	-0.11%	大賣/
2021/06/23	80	62.82	46	62.06	64.50	34	48,366	0.07%
2021/06/22	37.9	60.79	40.1	60.68	59.60	-2.2	46,598	0.00%
2021/06/21	12	58.63	54	58.25	59.20	-42	45,198	-0.09%
2021/06/18	72	59.42	111	59.56	58.00	-39	44,400	-0.09%	大賣/
2021/06/17	67	55.38	37	56.20	56.50	30	42,212	0.07%
2021/06/16	6	54.03	19	54.17	53.20	-13	41,615	-0.03%
2021/06/15	14	54.37	9	54.10	54.50	5	41,494	0.01%
2021/06/11	8	53.95	6	54.33	53.70	2	41,405	0.00%
2021/06/10	20	55.94	18	55.68	55.10	2	41,386	0.00%
2021/06/09	25	54.31	27	54.80	54.50	-2	40,538	0.00%
2021/06/08	50	53.97	22	54.41	53.40	28	39,603	0.07%
2021/06/07	18	51.06	14	51.97	52.30	4	38,610	0.01%
2021/06/04	23	52.63	11	52.32	51.50	12	38,533	0.03%
2021/06/03	11	52.24	41	51.49	52.70	-30	38,248	-0.08%
2021/06/02	1	51.90	16	51.46	50.70	-15	37,984	-0.04%
2021/06/01	3	51.87	1.1	52.32	51.60	1.9	37,889	0.00%
2021/05/28	2	51.30	18	51.46	50.80	-16	37,541	-0.04%
2021/05/27	12	49.89	9	50.29	50.00	3	37,595	0.01%
2021/05/26	70	50.83	11	50.52	49.65	59	38,069	0.15%
2021/05/25	45	48.51	45	49.22	49.35	0	37,991	0.00%
2021/05/24	1	44.80	1	43.60	44.90	0	37,818	0.00%
2021/05/21	1	43.80	1	43.60	44.10	0	37,958	0.00%
2021/05/20	2	43.53	184	44.84	42.90	-182	38,330	-0.47%	大賣/鉅額交易
2021/05/19	184	45.07	4	44.73	45.55	180	38,318	0.47%	大買/鉅額交易
2021/05/18	8	44.29	1	43.65	45.15	7	38,251	0.02%
2021/05/17	3	42.40	29	42.21	41.35	-26	38,136	-0.07%
2021/05/14	6	46.40	5	47.22	44.45	1	37,652	0.00%
2021/05/13	20	45.50	13	45.79	46.10	7	37,223	0.02%
2021/05/12	6	47.28	6	45.33	45.20	0	36,716	0.00%
2021/05/11	10	48.41	8	49.36	48.10	2	35,969	0.01%
2021/05/10	13	51.95	2	51.85	51.50	11	35,516	0.03%
2021/05/07	10	53.47	22	53.40	54.70	-12	35,156	-0.03%
2021/05/06	28	51.70	35	51.49	51.20	-7	34,824	-0.02%
2021/05/05	18	53.68	18	53.66	51.80	0	34,990	0.00%
2021/05/04	28	54.79	16	53.16	55.20	12	34,372	0.03%
2021/05/03	14	56.90	22	57.54	54.90	-8	33,362	-0.02%
2021/04/29	21	57.70	7	57.80	58.00	14	32,885	0.04%
2021/04/28	19	57.54	24	57.63	56.90	-5	32,626	-0.02%
2021/04/27	29	56.76	45	56.51	56.10	-16	32,409	-0.05%
2021/04/26	64	59.89	40	60.00	58.80	24	31,778	0.08%
2021/04/23	50	57.28	37	57.38	58.30	13	30,344	0.04%
2021/04/22	33	56.58	92.1	56.46	53.00	-59.1	29,151	-0.20%
2021/04/21	78	56.76	110.2	57.28	56.40	-32.2	27,746	-0.12%	大賣/
2021/04/20	188	51.18	231	52.62	52.90	-43	24,892	-0.17%	大買/大賣/
2021/04/19	21	48.07	14.4	48.10	48.15	6.6	23,884	0.03%
2021/04/16	41.1	46.10	9	46.35	46.15	32.1	23,470	0.14%
2021/04/15	78.1	46.05	4	46.25	46.50	74.1	23,342	0.32%
2021/04/14	22	47.08	56	46.61	46.55	-34	23,124	-0.15%
2021/04/13	26.2	50.58	159	51.09	48.20	-132.9	22,165	-0.60%	大賣/鉅額交易
2021/04/12	35.2	49.46	23	49.56	48.60	12.2	20,842	0.06%
2021/04/09	36.1	48.56	108	48.73	48.55	-71.9	20,153	-0.36%	大賣/
2021/04/08	17	46.70	120	46.55	48.00	-103	18,280	-0.56%	大賣/鉅額交易
2021/04/07	12	43.36	24	43.27	43.65	-12	17,193	-0.07%
2021/04/06	16	41.85	284	42.01	42.45	-268	17,560	-1.53%	大賣/鉅額交易
2021/04/01	10	41.77	1	41.75	41.75	9	17,712	0.05%
2021/03/31	18	42.19	10	41.91	42.20	8	17,669	0.05%
2021/03/30	7	41.49	6	41.24	41.25	1	17,764	0.01%
2021/03/29	3	41.57	7	41.59	41.60	-4	18,033	-0.02%
2021/03/26	3	41.07	0	0.00	41.15	3	18,784	0.02%
2021/03/25	4	41.18	0	0.00	41.05	4	18,873	0.02%
2021/03/24	2	41.05	0	0.00	41.00	2	19,006	0.01%
2021/03/23	160	41.50	7	41.61	41.15	153	19,321	0.79%	大買/鉅額交易
2021/03/22	120	41.51	0	0.00	41.60	120	19,501	0.62%	大買/鉅額交易
2021/03/19	0	0.00	2	41.60	41.55	-2	19,841	-0.01%
2021/03/18	5	42.40	1	42.65	42.20	4	20,037	0.02%
2021/03/17	15	43.29	3	43.15	43.00	12	20,750	0.06%
2021/03/16	32	42.15	2	41.90	43.30	30	21,165	0.14%
2021/03/12	1	41.10	0	0.00	41.25	1	24,180	0.00%
2021/03/11	2	41.10	5	41.06	41.15	-3	25,079	-0.01%
2021/03/10	3	40.80	3	40.60	40.30	0	27,227	0.00%
2021/03/09	0	0.00	1	41.35	40.80	-1	28,202	0.00%
2021/03/08	2	41.63	0	0.00	41.60	2	28,620	0.01%
2021/03/05	16	41.21	2.5	41.40	40.85	13.5	29,173	0.05%
2021/03/04	13	42.52	0	0.00	42.00	13	29,757	0.04%
2021/03/03	26	42.15	5	43.10	42.45	21	29,771	0.07%
2021/03/02	2	45.10	21	44.65	43.20	-19	29,757	-0.06%
2021/02/26	21	45.75	27	45.83	44.80	-6	29,441	-0.02%
2021/02/25	32	45.38	113	45.29	46.50	-81	28,947	-0.28%	大賣/
2021/02/24	12	43.85	570	43.96	42.90	-558	28,334	-1.97%	大賣/鉅額交易
2021/02/23	172	43.95	79.5	43.73	43.40	92.5	28,170	0.33%	大買/
2021/02/22	36	44.02	19	43.64	43.50	17	27,996	0.06%
2021/02/19	511	42.75	18	43.01	43.25	493	27,507	1.79%	大買/鉅額交易
2021/02/18	3	42.30	3	42.15	42.45	0	27,405	0.00%
2021/02/17	7	40.57	6	40.68	40.90	1	27,170	0.00%
2021/02/05	0	0.00	1	38.95	38.65	-1	26,937	0.00%
2021/02/04	1	38.95	1	38.95	38.95	0	26,891	0.00%
2021/02/03	1	39.80	3	39.87	39.40	-2	26,883	-0.01%
2021/02/02	5	39.69	2	39.73	39.70	3	26,830	0.01%
2021/02/01	0	0.00	2	38.80	39.00	-2	26,794	-0.01%
2021/01/29	2	40.10	18	40.34	40.00	-16	26,700	-0.06%
2021/01/28	6	40.91	7	40.90	41.00	-1	26,567	0.00%
2021/01/27	20	41.19	4	41.46	41.45	16	26,466	0.06%
2021/01/22	24	39.88	25	40.18	40.45	-1	25,767	0.00%
2021/01/21	14	39.60	14	39.71	38.35	0	25,526	0.00%
2021/01/20	5	40.86	0	0.00	39.20	5	25,271	0.02%
2021/01/19	7	43.53	15	43.06	42.95	-8	24,844	-0.03%
2021/01/18	54	43.25	43	43.30	43.45	11	24,675	0.04%
2021/01/15	166	44.66	74.5	44.33	43.85	91.5	24,390	0.38%	大買/
2021/01/14	11	43.31	21	44.10	43.35	-10	23,214	-0.04%
2021/01/13	31	43.16	16	43.44	43.20	15	22,781	0.07%
2021/01/12	14	42.75	1	41.90	41.90	13	22,334	0.06%
2021/01/11	20	42.70	10	42.65	42.95	10	22,159	0.05%
2021/01/08	10	41.90	0	0.00	42.00	10	22,102	0.05%
2021/01/07	2	42.30	3	42.30	42.00	-1	22,321	0.00%
2021/01/06	41	42.27	3	42.75	41.55	38	22,178	0.17%
2021/01/05	30	42.08	0	0.00	42.25	30	21,936	0.14%
2021/01/04	6	42.38	0	0.00	41.80	6	21,825	0.03%
2020/12/31	5	43.22	22	42.92	42.80	-17	21,588	-0.08%
2020/12/30	13	43.85	18	43.88	43.65	-5	21,398	-0.02%
2020/12/29	112	44.14	25	44.24	43.90	87	21,047	0.41%	大買/
2020/12/28	52	42.43	5	41.30	42.65	47	20,134	0.23%
2020/12/25	3	42.08	3	41.98	41.70	0	19,751	0.00%
2020/12/24	3	42.20	1	42.40	42.20	2	19,574	0.01%
2020/12/23	23	42.59	8	42.83	42.60	15	19,383	0.08%
2020/12/22	33	42.79	26	43.25	41.80	7	19,094	0.04%
2020/12/21	5	40.95	4	41.00	41.50	1	18,269	0.01%
2020/12/18	4	41.05	1	41.10	41.10	3	18,105	0.02%
2020/12/17	12	41.98	7	41.24	41.10	5	17,956	0.03%
2020/12/16	0	0.00	1	42.45	42.50	-1	17,643	-0.01%
2020/12/15	5	42.81	9	42.60	41.60	-4	17,424	-0.02%
2020/12/14	6	43.78	14	43.79	43.40	-8	17,103	-0.05%
2020/12/11	15	44.65	11	44.00	44.25	4	16,861	0.02%
2020/12/10	3	45.10	16.2	44.92	44.05	-13.2	15,993	-0.08%
2020/12/09	29	47.28	17	46.96	45.70	12	15,207	0.08%
2020/12/08	14	45.45	18	45.24	45.70	-4	13,020	-0.03%
2020/12/07	6	43.51	17	44.34	43.05	-11	11,934	-0.09%
2020/12/04	47	43.25	22	43.48	44.30	25	11,044	0.23%
2020/12/03	7	41.02	35.1	41.63	42.55	-28.1	8,896	-0.32%
2020/12/02	12	39.20	14	39.28	38.70	-2	8,094	-0.02%
2020/12/01	14	39.11	28	39.09	38.70	-14	7,662	-0.18%
2020/11/30	15	38.81	21	38.30	37.75	-6	7,067	-0.08%
2020/11/27	3.5	35.99	0.3	36.25	36.20	3.3	6,504	0.05%
2020/11/26	16	36.23	17	36.40	36.25	-1	6,560	-0.02%
2020/11/25	5	35.12	1	35.25	35.25	4	6,471	0.06%
2020/11/24	3	35.92	4	36.11	35.40	-1	6,440	-0.02%
2020/11/23	3	35.80	5	35.58	35.95	-2	6,216	-0.03%
2020/11/20	5	34.10	7	34.28	34.35	-2	5,793	-0.03%
2020/11/19	1	33.75	1	33.95	33.85	0	5,733	0.00%
2020/11/16	1	33.10	0	0.00	33.15	1	5,760	0.02%
2020/11/11	1	33.00	0	0.00	32.85	1	6,233	0.02%
2020/11/06	2	33.20	0	0.00	32.40	2	6,308	0.03%
2020/11/04	0	0.00	2	32.70	32.60	-2	6,454	-0.03%
2020/11/02	0	0.00	1	32.60	32.50	-1	6,846	-0.01%
2020/10/30	1	31.85	0	0.00	31.65	1	6,946	0.01%
2020/10/28	1	32.95	0	0.00	32.85	1	7,182	0.01%
2020/10/27	0	0.00	1	33.40	33.40	-1	7,980	-0.01%
2020/10/26	0	0.00	10	34.00	33.55	-10	8,108	-0.12%
2020/10/23	4	33.96	0	0.00	33.90	4	8,170	0.05%
2020/10/22	0	0.00	2	34.80	34.20	-2	8,650	-0.02%
2020/10/21	2	34.00	0	0.00	34.00	2	8,799	0.02%
2020/10/20	0	0.00	5	34.40	34.10	-5	8,904	-0.06%
2020/10/19	2	34.63	7	34.56	34.50	-5	8,956	-0.06%
2020/10/16	11	35.48	9	34.84	34.50	2	8,991	0.02%
2020/10/15	22.9	35.73	16	35.72	35.60	6.9	8,927	0.08%
2020/10/14	0	0.00	1	34.05	34.25	-1	8,613	-0.01%
2020/10/13	4	33.28	0	0.00	33.45	4	8,718	0.05%
2020/10/12	2	33.93	0	0.00	33.50	2	8,986	0.02%
2020/10/08	0	0.00	1	34.50	34.20	-1	9,028	-0.01%
2020/10/05	1	34.10	1	34.15	34.10	0	9,303	0.00%
2020/09/29	5	33.84	0	0.00	33.75	5	9,617	0.05%
2020/09/28	5	33.90	0	0.00	33.90	5	9,959	0.05%
2020/09/25	0	0.00	2	33.30	33.25	-2	10,610	-0.02%
2020/09/24	1	33.50	0	0.00	33.35	1	11,107	0.01%
2020/09/22	2	34.65	0	0.00	34.55	2	11,169	0.02%
2020/09/21	9	35.02	0	0.00	34.90	9	11,158	0.08%
2020/09/18	1	35.70	0	0.00	35.75	1	11,133	0.01%
2020/09/17	0	0.00	4	36.05	36.10	-4	11,111	-0.04%
2020/09/16	2	35.55	1	35.65	35.45	1	10,976	0.01%
2020/09/15	0	0.00	4	35.35	35.30	-4	10,937	-0.04%
2020/09/14	3	35.12	0	0.00	35.10	3	11,011	0.03%
2020/09/10	2	35.70	1	35.75	35.45	1	11,042	0.01%
2020/09/09	1	34.80	5	35.70	35.90	-4	11,088	-0.04%
2020/09/08	6	35.24	3	35.20	35.25	3	11,062	0.03%
2020/09/07	7	36.21	12	36.51	35.50	-5	11,222	-0.04%
2020/09/04	1	34.90	1	35.95	36.00	0	10,950	0.00%
2020/09/03	6	35.65	3	35.65	35.35	3	10,853	0.03%
2020/09/02	8	35.09	13	35.49	35.60	-5	10,878	-0.05%
2020/09/01	22	34.78	20	34.96	34.85	2	11,131	0.02%
2020/08/31	13	34.44	11	34.82	34.80	2	10,967	0.02%
2020/08/28	1	34.50	1	34.10	34.40	0	10,840	0.00%
2020/08/27	20	34.52	30	34.84	35.15	-10	10,857	-0.09%
2020/08/26	14	34.01	0	0.00	33.90	14	10,986	0.13%
2020/08/25	1	33.60	9	33.74	33.60	-8	11,005	-0.07%
2020/08/24	1	33.50	0	0.00	33.45	1	11,001	0.01%
2020/08/21	0	0.00	1	33.50	33.65	-1	11,014	-0.01%
2020/08/20	19	33.68	5	34.03	33.00	14	11,012	0.13%
2020/08/18	3	37.08	15	36.86	36.45	-12	10,844	-0.11%
2020/08/17	8	36.70	18	36.66	36.85	-10	10,705	-0.09%
2020/08/14	5	35.34	0	0.00	35.40	5	10,541	0.05%
2020/08/13	3	35.63	0	0.00	35.20	3	10,583	0.03%
2020/08/12	2	35.63	2	35.55	35.55	0	10,578	0.00%
2020/08/11	4	36.05	4	35.30	35.40	0	10,619	0.00%
2020/08/10	2	35.43	1	36.00	35.20	1	10,633	0.01%
2020/08/07	17	36.23	7	36.21	35.75	10	10,730	0.09%
2020/08/06	19	37.20	0	0.00	37.45	19	10,749	0.18%
2020/08/05	4	37.19	2	37.15	36.90	2	10,688	0.02%
2020/08/04	2	36.85	6	37.14	37.10	-4	10,597	-0.04%
2020/08/03	9	36.80	0	0.00	36.85	9	10,564	0.09%
2020/07/31	27	37.21	39	37.33	37.15	-12	10,441	-0.11%
2020/07/30	2	35.60	16	36.11	36.35	-14	9,654	-0.15%
2020/07/29	7	35.45	6	35.83	35.50	1	9,631	0.01%
2020/07/28	21	36.39	19	36.13	35.65	2	9,736	0.02%
2020/07/27	5	35.03	4	34.91	35.25	1	9,497	0.01%
2020/07/24	1	34.80	0	0.00	34.25	1	9,370	0.01%
2020/07/23	0	0.00	5	35.45	34.85	-5	9,367	-0.05%
2020/07/22	2	34.63	5	34.92	35.05	-3	9,487	-0.03%
2020/07/21	10	35.19	2	35.05	34.85	8	9,454	0.08%
2020/07/20	5	34.28	0	0.00	34.50	5	9,423	0.05%
2020/07/17	0	0.00	1	35.50	34.85	-1	9,443	-0.01%
2020/07/16	1	35.40	14	35.56	35.60	-13	9,483	-0.14%
2020/07/15	1	33.95	1	34.20	34.20	0	9,227	0.00%
2020/07/14	5	33.76	0	0.00	33.50	5	9,231	0.05%
2020/07/13	2	34.30	2	34.35	34.30	0	9,247	0.00%
2020/07/10	4	35.73	7	36.05	35.55	-3	9,270	-0.03%
2020/07/09	12	37.13	13	36.90	36.70	-1	9,162	-0.01%
2020/07/08	7	37.34	2	37.20	37.20	5	9,011	0.06%
2020/07/07	5	36.92	43	37.94	37.00	-38	8,909	-0.43%
2020/07/06	41	38.85	24	38.63	38.55	17	8,697	0.20%
2020/07/03	7	35.11	19	35.28	36.45	-12	8,188	-0.15%
2020/07/02	8	34.12	1	34.20	34.20	7	7,697	0.09%
2020/07/01	3	33.92	4	33.88	33.80	-1	7,699	-0.01%
2020/06/29	1	33.00	0	0.00	33.00	1	7,759	0.01%
2020/06/24	2	33.43	18	33.35	33.30	-16	7,783	-0.21%
2020/06/23	4	33.80	3	33.55	33.55	1	7,879	0.01%
2020/06/22	4	33.80	13	33.73	33.50	-9	7,964	-0.11%
2020/06/19	14	34.19	3	34.23	33.60	11	8,082	0.14%
2020/06/18	3	33.40	2	33.50	33.50	1	8,038	0.01%
2020/06/17	3	33.67	0	0.00	33.75	3	8,047	0.04%
2020/06/15	3	33.58	0	0.00	33.30	3	8,200	0.04%
2020/06/12	6	33.68	8	33.77	34.15	-2	8,265	-0.02%
2020/06/11	1	33.20	0	0.00	32.75	1	8,149	0.01%
2020/06/10	3	33.75	0	0.00	33.70	3	8,183	0.04%
2020/06/09	15	34.00	14	34.26	33.90	1	8,370	0.01%
2020/06/08	4	34.69	21	35.04	34.85	-17	8,405	-0.20%
2020/06/05	0	0.00	3	33.90	33.90	-3	8,023	-0.04%
2020/06/04	6	33.85	1	34.00	33.60	5	8,147	0.06%
2020/06/03	15	34.33	3	34.20	34.15	12	8,189	0.15%
2020/06/02	4	34.35	10	34.55	34.55	-6	8,115	-0.07%
2020/06/01	1	32.85	3	33.15	33.60	-2	7,927	-0.03%
2020/05/29	2	32.75	0	0.00	32.75	2	7,968	0.03%
2020/05/27	1	33.20	0	0.00	33.20	1	8,364	0.01%
2020/05/26	2	33.55	4	33.94	33.50	-2	8,744	-0.02%
2020/05/25	1	33.70	1	33.40	33.70	0	8,973	0.00%
2020/05/21	5	33.80	2	33.75	33.65	3	8,967	0.03%
2020/05/20	1	33.70	1	33.70	33.55	0	9,054	0.00%
2020/05/19	2	32.85	1	32.90	33.20	1	9,104	0.01%
2020/05/18	6	32.92	27	33.04	32.40	-21	9,309	-0.23%
2020/05/15	3	34.20	1	33.35	33.45	2	9,366	0.02%
2020/05/14	16	34.38	17	34.12	33.70	-1	9,582	-0.01%
2020/05/13	9	34.14	12	34.02	34.40	-3	9,598	-0.03%
2020/05/12	16	33.72	17	33.89	33.40	-1	9,448	-0.01%
2020/05/11	2	32.98	0	0.00	33.05	2	9,464	0.02%
2020/05/08	0	0.00	3	32.93	32.70	-3	9,395	-0.03%
2020/05/07	6	32.80	2	32.75	32.70	4	9,277	0.04%
2020/05/06	4	32.58	10.1	32.63	32.35	-6.1	9,233	-0.07%
2020/05/05	4	32.96	86	33.01	32.55	-82	9,207	-0.89%
2020/05/04	105	32.68	6	32.76	32.85	99	9,141	1.08%	大買/
2020/04/30	9	32.25	5	31.98	32.70	4	8,989	0.04%
2020/04/29	5	31.00	2	31.03	30.90	3	8,825	0.03%
2020/04/28	0	0.00	3	30.95	30.95	-3	8,819	-0.03%
2020/04/27	11	30.13	13	29.99	30.70	-2	8,850	-0.02%
2020/04/24	1	29.25	0	0.00	29.40	1	8,714	0.01%
2020/04/23	0	0.00	1	29.30	29.30	-1	8,710	-0.01%
2020/04/22	2	28.30	2	29.10	29.05	0	8,702	0.00%
2020/04/21	5	30.09	5	29.44	28.75	0	8,808	0.00%
2020/04/20	3	28.97	0	0.00	29.00	3	8,715	0.03%
2020/04/17	3	29.07	10	29.66	28.80	-7	8,765	-0.08%
2020/04/16	4	29.21	0	0.00	29.10	4	8,703	0.05%
2020/04/15	2	29.08	0	0.00	29.05	2	8,664	0.02%
2020/04/14	5	28.73	0	0.00	28.65	5	8,655	0.06%
2020/04/13	3	28.13	0	0.00	28.00	3	8,677	0.03%
2020/04/10	2	28.25	1	28.20	28.30	1	8,761	0.01%
2020/04/09	0	0.00	4	28.74	28.45	-4	9,015	-0.04%
2020/04/08	15	27.97	10	28.17	28.90	5	9,001	0.06%
2020/04/07	3	27.10	36	27.17	27.30	-33	8,905	-0.37%
2020/04/06	0	0.00	5	26.39	26.60	-5	9,145	-0.05%
2020/04/01	5	26.24	0	0.00	26.15	5	9,526	0.05%
2020/03/30	1	24.65	2	25.03	25.70	-1	9,638	-0.01%
2020/03/27	14	25.85	1	26.20	25.60	13	9,646	0.13%
2020/03/25	2	25.83	0	0.00	26.00	2	9,519	0.02%
2020/03/20	3	24.40	6	23.95	24.30	-3	10,014	-0.03%
2020/03/19	9	22.99	3	24.18	22.55	6	10,038	0.06%
2020/03/18	1	25.80	2	25.80	25.05	-1	10,011	-0.01%
2020/03/17	2	25.90	0	0.00	25.05	2	10,270	0.02%
2020/03/16	5	26.65	11	26.80	26.45	-6	10,196	-0.06%
2020/03/13	15	27.39	363	27.27	27.90	-348	10,206	-3.41%	大賣/鉅額交易
2020/03/12	5	30.27	2	30.20	30.20	3	10,016	0.03%
2020/03/11	2	32.40	1	32.20	32.40	1	10,010	0.01%
2020/03/10	3	33.02	3	33.12	33.05	0	10,412	0.00%
2020/03/09	0	0.00	1	33.70	33.00	-1	10,701	-0.01%
2020/03/05	0	0.00	3	35.35	35.20	-3	10,574	-0.03%
2020/03/04	1	35.30	2	34.90	34.85	-1	10,516	-0.01%
2020/03/03	353	35.68	21	35.78	35.15	332	10,472	3.17%	大買/鉅額交易
2020/03/02	24	35.58	13	34.32	35.50	11	10,424	0.11%
2020/02/27	8	35.98	36	36.09	34.15	-28	10,167	-0.28%
2020/02/26	1	35.90	15	35.71	36.00	-14	9,735	-0.14%
2020/02/25	0	0.00	3	34.77	35.15	-3	9,448	-0.03%
2020/02/24	5	34.93	0	0.00	35.00	5	9,393	0.05%
2020/02/21	20	35.18	6	35.03	35.40	14	9,348	0.15%
2020/02/20	1	35.25	1	35.35	35.00	0	9,230	0.00%
2020/02/19	7	35.16	7	35.33	35.30	0	9,113	0.00%
2020/02/17	9	34.76	11	34.94	34.65	-2	8,773	-0.02%
2020/02/14	3	33.90	4	34.16	34.00	-1	8,475	-0.01%
2020/02/13	13	33.79	0	0.00	33.50	13	8,308	0.16%
2020/02/12	7	33.21	5	33.56	33.60	2	8,348	0.02%
2020/02/11	0	0.00	1	32.15	32.20	-1	8,274	-0.01%
2020/02/10	0	0.00	2	31.60	31.60	-2	8,344	-0.02%
2020/02/07	1	32.10	3	32.05	31.85	-2	8,493	-0.02%
2020/02/06	1	32.20	2	32.33	32.40	-1	8,669	-0.01%
2020/02/05	2	31.95	3	32.50	31.80	-1	8,800	-0.01%
2020/02/04	0	0.00	1	31.90	32.10	-1	8,800	-0.01%
2020/02/03	6	31.14	32	30.53	31.20	-26	8,871	-0.29%
2020/01/31	8	32.49	12	32.23	32.50	-4	8,827	-0.05%
2020/01/30	1	32.50	10	32.30	32.25	-9	9,107	-0.10%
2020/01/20	14	35.83	3	35.80	35.80	11	9,084	0.12%
2020/01/17	0	0.00	1	35.65	35.45	-1	9,265	-0.01%
2020/01/15	7	35.96	6	35.48	35.55	1	9,835	0.01%
2020/01/14	4	35.55	2	35.40	35.40	2	9,947	0.02%
2020/01/13	13	35.05	2	34.48	35.15	11	10,704	0.10%
2020/01/10	0	0.00	8	33.92	34.15	-8	11,060	-0.07%
2020/01/09	8	34.52	1	34.50	34.30	7	11,048	0.06%
2020/01/08	2	34.35	247	34.05	34.00	-245	11,063	-2.21%	大賣/鉅額交易
2020/01/07	150	35.14	16	34.95	34.80	134	11,090	1.21%	大買/鉅額交易
2020/01/06	24	35.63	110	35.27	35.20	-86	11,228	-0.77%	大賣/
2020/01/03	77	36.59	201	37.36	36.25	-124	11,149	-1.11%	大賣/鉅額交易
2020/01/02	17	36.94	0	0.00	36.90	17	10,906	0.16%
2019/12/31	94	36.81	12	36.41	36.35	82	10,825	0.76%
2019/12/30	316	37.35	42	37.31	37.10	274	10,750	2.55%	大買/鉅額交易
2019/12/27	59	36.99	25.1	36.92	37.30	33.9	10,473	0.32%
2019/12/26	4	35.96	0	0.00	35.80	4	10,121	0.04%
2019/12/25	10	36.46	10	36.23	36.10	0	10,177	0.00%
2019/12/24	2	36.00	1	35.80	35.80	1	10,039	0.01%
2019/12/23	0	0.00	5	35.90	36.10	-5	10,132	-0.05%
2019/12/20	1	35.80	0	0.00	35.90	1	10,247	0.01%
2019/12/19	1	36.05	0	0.00	35.90	1	10,473	0.01%
2019/12/18	25	37.03	28	36.78	36.30	-3	10,454	-0.03%
2019/12/17	1	35.85	12	36.50	36.60	-11	10,055	-0.11%
2019/12/16	20	36.13	7	36.21	36.05	13	10,068	0.13%
2019/12/13	7	35.94	18	35.79	35.60	-11	9,918	-0.11%
2019/12/12	13	36.02	10	36.11	35.50	3	9,803	0.03%
2019/12/10	3	35.80	4	35.75	35.75	-1	9,363	-0.01%
2019/12/09	1	35.35	1	35.30	35.30	0	9,240	0.00%
2019/12/06	8	35.71	12	35.51	35.55	-4	9,233	-0.04%
2019/12/05	10	35.70	10	35.62	35.25	0	9,090	0.00%
2019/12/04	8	34.23	3	34.33	34.85	5	8,701	0.06%
2019/12/03	1	33.05	0	0.00	33.10	1	8,310	0.01%
2019/12/02	0	0.00	2	33.10	33.05	-2	8,328	-0.02%
2019/11/29	1	33.80	0	0.00	33.45	1	8,386	0.01%
2019/11/28	5	33.90	0	0.00	33.80	5	8,410	0.06%
2019/11/27	0	0.00	8.2	33.97	34.10	-8.2	8,529	-0.10%
2019/11/22	3	33.30	0	0.00	33.05	3	8,719	0.03%
2019/11/20	1	33.25	0	0.00	33.15	1	8,779	0.01%
2019/11/19	0	0.00	5	33.44	33.60	-5	8,826	-0.06%
2019/11/18	1	33.20	4	33.25	33.35	-3	8,874	-0.03%
2019/11/15	4	33.03	0	0.00	33.00	4	8,970	0.04%
2019/11/14	2	33.00	0	0.00	33.00	2	9,074	0.02%
2019/11/13	0	0.00	1	33.40	33.25	-1	9,090	-0.01%
2019/11/12	1	33.25	0	0.00	33.60	1	9,106	0.01%
2019/11/11	1	33.20	0	0.00	33.00	1	9,114	0.01%
2019/11/08	4	34.80	1	34.40	34.30	3	9,043	0.03%
2019/11/07	0	0.00	2	35.50	35.05	-2	9,033	-0.02%
2019/11/06	2	35.80	4	35.95	35.75	-2	9,078	-0.02%
2019/11/05	10	36.29	8	36.23	36.00	2	8,993	0.02%
2019/11/04	5	36.17	2	35.90	35.80	3	8,863	0.03%
2019/11/01	4	35.45	1	34.90	35.70	3	8,740	0.03%
2019/10/31	1	35.00	1	35.15	35.05	0	8,780	0.00%
2019/10/30	0	0.00	26	35.70	35.80	-26	8,690	-0.30%
2019/10/29	11	36.39	7	36.09	36.05	4	8,683	0.05%
2019/10/28	3	35.80	2	35.20	35.60	1	8,555	0.01%
2019/10/25	1	36.80	16	36.05	35.50	-15	8,580	-0.17%
2019/10/24	12	36.58	3	36.53	36.70	9	8,427	0.11%
2019/10/23	4	36.51	3	36.28	36.35	1	8,296	0.01%
2019/10/22	17	36.06	2	36.20	36.15	15	8,261	0.18%
2019/10/21	35	36.39	21	36.20	36.30	14	8,106	0.17%
2019/10/18	10	34.56	14	34.53	34.80	-4	7,458	-0.05%
2019/10/17	4	33.49	8	33.41	33.45	-4	7,237	-0.06%
2019/10/16	1	33.50	0	0.00	33.20	1	7,345	0.01%
2019/10/15	2	34.03	1	33.65	33.40	1	7,326	0.01%
2019/10/14	1	33.90	11	34.20	33.75	-10	7,233	-0.14%
2019/10/09	1	32.65	2	32.70	32.70	-1	7,081	-0.01%
2019/10/08	7	33.15	7	32.82	32.90	0	7,118	0.00%
2019/10/07	1	33.95	0	0.00	33.45	1	7,175	0.01%
2019/10/04	5	34.21	3	34.28	33.85	2	7,280	0.03%
2019/10/03	3	33.82	1	34.05	34.10	2	7,323	0.03%
2019/10/02	5	33.90	2	33.70	33.90	3	7,419	0.04%
2019/10/01	2	34.55	6	34.50	34.60	-4	7,428	-0.05%
2019/09/27	15	33.83	0	0.00	33.65	15	7,471	0.20%
2019/09/26	12	34.91	10	34.42	34.10	2	7,535	0.03%
2019/09/25	9	34.51	10	34.09	34.50	-1	7,686	-0.01%
2019/09/24	7	34.31	15	34.41	34.15	-8	7,755	-0.10%
2019/09/23	0	0.00	4	33.68	33.75	-4	7,525	-0.05%
2019/09/20	9	33.65	4	33.48	33.45	5	7,554	0.07%
2019/09/19	2	33.23	6	33.33	33.50	-4	7,653	-0.05%
2019/09/17	0	0.00	1	32.50	32.50	-1	7,640	-0.01%
2019/09/12	0	0.00	5	32.40	32.20	-5	7,842	-0.06%
2019/09/11	0	0.00	20	31.93	31.90	-20	7,914	-0.25%
2019/09/10	1	31.85	2	31.85	31.90	-1	8,037	-0.01%
2019/09/09	1	32.70	0	0.00	32.35	1	8,377	0.01%
2019/09/06	25	33.30	1	33.25	32.90	24	8,430	0.28%
2019/09/05	5	32.87	29	32.81	32.90	-24	8,426	-0.28%
2019/09/04	0	0.00	2	32.75	32.85	-2	8,683	-0.02%
2019/09/03	0	0.00	1	32.70	32.50	-1	8,754	-0.01%
2019/09/02	25	32.65	0	0.00	32.70	25	8,710	0.29%
2019/08/30	3	32.87	0	0.00	32.10	3	8,713	0.03%
2019/08/29	7	32.60	0	0.00	32.30	7	8,640	0.08%
2019/08/28	1	32.55	10	32.01	32.55	-9	8,568	-0.11%
2019/08/27	1	31.65	0	0.00	31.40	1	8,406	0.01%
2019/08/26	3	31.75	0	0.00	31.50	3	8,466	0.04%
2019/08/23	1	32.35	0	0.00	32.40	1	8,468	0.01%
2019/08/22	6	32.81	0	0.00	32.40	6	8,490	0.07%
2019/08/21	6	32.77	0	0.00	32.70	6	8,500	0.07%
2019/08/20	6	33.15	0	0.00	32.90	6	8,487	0.07%
2019/08/19	0	0.00	1	33.45	33.40	-1	8,459	-0.01%
2019/08/16	1	32.10	11	32.11	32.50	-10	8,412	-0.12%
2019/08/15	2	31.70	0	0.00	31.85	2	8,490	0.02%
2019/08/13	1	32.45	0	0.00	32.50	1	8,640	0.01%
2019/08/12	4	32.43	3	32.22	32.45	1	8,721	0.01%
2019/08/08	3	32.92	0	0.00	32.85	3	8,736	0.03%
2019/08/07	8	33.56	0	0.00	33.20	8	8,803	0.09%
2019/08/06	2	34.00	2	32.55	34.15	0	8,983	0.00%
2019/08/05	1	34.20	0	0.00	33.85	1	9,305	0.01%
2019/08/02	4	34.58	2	34.75	34.55	2	9,570	0.02%
2019/08/01	1	35.85	0	0.00	35.75	1	9,723	0.01%
2019/07/31	3	35.83	2	35.80	36.20	1	9,932	0.01%
2019/07/30	3	36.05	14	36.17	35.60	-11	9,958	-0.11%
2019/07/29	5	37.46	8	37.28	37.05	-3	9,899	-0.03%
2019/07/26	7	36.86	1	36.90	37.00	6	9,916	0.06%
2019/07/25	1	37.15	0	0.00	36.90	1	9,947	0.01%
2019/07/24	10	37.14	14	36.94	36.80	-4	10,024	-0.04%
2019/07/23	0	0.00	1	36.30	36.10	-1	10,242	-0.01%
2019/07/22	11	36.61	15	36.57	36.50	-4	10,750	-0.04%
2019/07/19	18	35.86	7	35.47	36.05	11	11,077	0.10%
2019/07/18	2	35.23	8	35.11	34.50	-6	11,053	-0.05%
2019/07/17	4	35.68	0	0.00	35.65	4	11,077	0.04%
2019/07/16	2	36.00	0	0.00	35.90	2	11,708	0.02%
2019/07/15	2	35.63	3	35.77	35.70	-1	11,875	-0.01%
2019/07/12	8	35.48	0	0.00	35.40	8	12,082	0.07%
2019/07/11	3	35.85	0	0.00	35.60	3	12,129	0.02%
2019/07/10	4	37.43	0	0.00	37.60	4	12,100	0.03%
2019/07/09	6	37.87	3	37.60	37.40	3	12,054	0.02%
2019/07/08	3	37.95	2	38.50	38.05	1	12,117	0.01%
2019/07/05	4	37.65	2	37.80	37.80	2	12,158	0.02%
2019/07/04	5	37.54	4	37.31	37.55	1	12,166	0.01%
2019/07/03	4	37.08	7	36.87	36.90	-3	12,483	-0.02%
2019/07/02	4	37.35	9	37.17	37.10	-5	12,517	-0.04%
2019/07/01	5	36.41	3	36.33	36.45	2	12,550	0.02%
2019/06/28	1	35.10	1	35.40	35.35	0	12,808	0.00%
2019/06/27	4	34.99	3	35.13	35.15	1	13,119	0.01%
2019/06/26	3	34.45	3	34.73	34.70	0	13,074	0.00%
2019/06/25	4	35.58	2	35.20	35.30	2	13,030	0.02%
2019/06/24	6	35.04	6	35.68	36.00	0	12,960	0.00%
2019/06/21	3	35.75	3	35.10	35.05	0	12,923	0.00%
2019/06/20	7	35.81	4	35.93	35.70	3	12,880	0.02%
2019/06/19	2	35.35	0	0.00	35.55	2	12,826	0.02%
2019/06/18	5	35.60	7	35.08	35.05	-2	12,825	-0.02%
2019/06/17	11	35.30	16	35.47	35.50	-5	12,844	-0.04%
2019/06/14	1	34.90	1	34.80	34.40	0	12,517	0.00%
2019/06/13	4	34.33	7	34.30	34.25	-3	12,543	-0.02%
2019/06/12	10	35.23	11	34.92	34.60	-1	12,564	-0.01%
2019/06/11	0	0.00	4	34.01	34.05	-4	12,406	-0.03%
2019/06/10	3	33.13	0	0.00	33.25	3	12,391	0.02%
2019/06/06	1	33.15	2	32.95	32.80	-1	12,525	-0.01%
2019/06/05	3	33.98	1	33.10	33.10	2	12,542	0.02%
2019/06/04	0	0.00	1	33.50	33.50	-1	12,606	-0.01%
2019/05/31	17	33.53	1	33.70	33.50	16	13,007	0.12%
2019/05/30	25	33.07	1	33.10	33.15	24	13,059	0.18%
2019/05/29	3	32.40	0	0.00	32.30	3	13,289	0.02%
2019/05/28	1	32.60	3	32.92	32.95	-2	13,695	-0.01%
2019/05/23	1	33.20	22	32.88	33.30	-21	14,617	-0.14%
2019/05/22	10	34.51	7	34.18	33.90	3	14,824	0.02%
2019/05/20	3	33.35	24	32.81	33.05	-21	15,278	-0.14%
2019/05/17	4	33.85	1	33.60	33.80	3	15,570	0.02%
2019/05/16	5	34.55	16	34.36	33.80	-11	15,910	-0.07%
2019/05/15	2	35.18	0	0.00	34.90	2	16,886	0.01%
2019/05/14	23	33.98	14	34.41	35.25	9	17,494	0.05%
2019/05/13	16	35.28	24	34.57	33.80	-8	17,719	-0.05%
2019/05/10	7	37.91	18	37.17	36.60	-11	17,580	-0.06%
2019/05/09	9	38.07	6	37.73	37.25	3	17,423	0.02%
2019/05/08	14	38.78	5	38.85	38.90	9	17,313	0.05%
2019/05/07	4	38.50	2	38.40	38.40	2	17,407	0.01%
2019/05/06	3	38.13	1	38.10	38.15	2	17,976	0.01%
2019/05/03	2	39.45	2	39.40	39.35	0	17,943	0.00%
2019/04/30	6	38.18	13	38.40	39.05	-7	18,100	-0.04%
2019/04/29	26	39.83	15	39.29	38.55	11	17,988	0.06%
2019/04/26	15	40.89	26	40.92	41.15	-11	17,730	-0.06%
2019/04/25	11	40.58	5	40.51	40.55	6	17,250	0.03%
2019/04/24	1	39.80	7	39.54	39.40	-6	16,889	-0.04%
2019/04/23	4	38.98	3	39.17	39.00	1	16,911	0.01%
2019/04/22	19	40.51	29	40.27	39.25	-10	17,008	-0.06%
2019/04/19	55	38.45	4	39.00	39.00	51	16,563	0.31%
2019/04/18	8	38.80	5	38.58	37.85	3	16,598	0.02%
2019/04/17	3	38.52	7	38.29	38.25	-4	16,622	-0.02%
2019/04/16	16	38.03	0	0.00	38.05	16	16,677	0.10%
2019/04/15	10	37.59	0	0.00	37.30	10	16,926	0.06%
2019/04/12	14	37.70	13	37.37	37.25	1	17,317	0.01%
2019/04/11	9	39.13	7	38.52	38.10	2	17,415	0.01%
2019/04/10	6	39.23	8	39.19	39.35	-2	17,356	-0.01%
2019/04/09	11	40.10	7	39.81	39.60	4	17,404	0.02%
2019/04/08	5	39.53	6	39.71	39.30	-1	17,317	-0.01%
2019/04/03	6	39.32	13	39.59	39.20	-7	17,378	-0.04%
2019/04/02	22	39.11	17	39.01	39.45	5	17,400	0.03%
2019/04/01	8	37.91	2	38.13	37.90	6	17,263	0.03%
2019/03/28	5	37.25	6	36.66	36.55	-1	17,823	-0.01%
2019/03/27	2	36.85	0	0.00	36.80	2	18,695	0.01%
2019/03/22	3	37.25	0	0.00	37.10	3	20,597	0.01%
2019/03/20	4	37.23	0	0.00	37.10	4	21,208	0.02%
2019/03/19	4	36.44	0	0.00	36.45	4	21,697	0.02%
2019/03/15	0	0.00	47	36.81	36.70	-47	22,301	-0.21%
2019/03/13	4	37.04	5	37.10	37.10	-1	23,091	0.00%
2019/03/12	1	37.95	6	37.73	37.35	-5	23,411	-0.02%
2019/03/11	0	0.00	1	37.40	37.30	-1	23,766	0.00%
2019/03/08	1	36.95	1	36.45	37.25	0	24,548	0.00%
2019/03/07	1	38.20	5	38.05	37.05	-4	25,184	-0.02%
2019/03/06	1	39.50	0	0.00	38.65	1	26,262	0.00%
2019/03/05	2	38.70	2	38.60	38.60	0	27,112	0.00%
2019/03/04	3	40.00	3	39.12	38.95	0	28,054	0.00%
2019/02/27	18	39.41	7	38.90	39.50	11	28,110	0.04%
2019/02/26	22	39.15	21	39.39	38.60	1	28,202	0.00%
2019/02/25	3	37.87	4	37.85	37.80	-1	28,383	0.00%
2019/02/21	2	38.88	1	38.90	39.40	1	29,463	0.00%
2019/02/20	18	40.31	10	40.22	39.50	8	29,489	0.03%
2019/02/19	2	39.10	1	39.15	39.50	1	29,660	0.00%
2019/02/18	24	39.76	21	39.70	39.20	3	30,192	0.01%
2019/02/15	3	38.98	0	0.00	38.80	3	30,612	0.01%
2019/02/14	27	39.76	34	40.14	39.80	-7	30,775	-0.02%
2019/02/13	2	36.75	9	37.71	38.75	-7	30,306	-0.02%
2019/02/12	4	35.60	7	35.46	35.25	-3	30,182	-0.01%
2019/02/11	0	0.00	11	33.99	34.35	-11	31,029	-0.04%
2019/01/30	2	33.90	7	33.73	33.40	-5	31,892	-0.02%
2019/01/29	17	33.48	19	33.48	33.40	-2	32,202	-0.01%
2019/01/28	14	34.55	16	34.41	34.25	-2	32,566	-0.01%
2019/01/25	24	34.05	7	33.97	34.30	17	33,389	0.05%
2019/01/24	1	32.45	1	32.60	32.65	0	34,287	0.00%
2019/01/23	7	32.27	3	32.25	32.25	4	34,578	0.01%
2019/01/22	3	32.73	7	32.70	32.60	-4	34,995	-0.01%
2019/01/18	1	31.60	1	31.30	32.20	0	35,828	0.00%
2019/01/17	0	0.00	1	32.90	32.00	-1	36,054	0.00%
2019/01/16	1	32.35	0	0.00	32.60	1	36,365	0.00%
2019/01/14	1	32.00	0	0.00	31.85	1	36,612	0.00%
2019/01/11	2	32.95	0	0.00	32.95	2	36,713	0.01%
2019/01/10	5	34.00	5	33.64	33.40	0	36,865	0.00%
2019/01/09	0	0.00	3	33.20	33.40	-3	37,074	-0.01%
2019/01/07	9	32.89	11	33.19	33.55	-2	37,762	-0.01%
2019/01/04	9	30.43	10	30.90	31.50	-1	38,001	0.00%
2019/01/03	5	32.33	1	32.15	32.00	4	37,814	0.01%
2019/01/02	7	33.68	7	33.76	33.50	0	38,184	0.00%
2018/12/28	2	33.45	7	33.39	33.50	-5	38,634	-0.01%
2018/12/27	13	33.83	8	33.80	33.50	5	39,107	0.01%
2018/12/26	17	33.24	15	33.89	32.50	2	39,032	0.01%
2018/12/25	17	33.18	25	33.10	33.40	-8	39,341	-0.02%
2018/12/24	23	34.11	23	33.87	34.40	0	39,312	0.00%
2018/12/22	11	34.13	11	34.35	34.65	0	39,298	0.00%
2018/12/21	28	34.88	15	34.55	35.45	13	39,507	0.03%
2018/12/20	5	33.56	9	33.49	33.60	-4	39,119	-0.01%
2018/12/19	14	35.81	19	36.93	35.20	-5	38,481	-0.01%
2018/12/18	9	38.73	4	38.26	37.60	5	38,498	0.01%
2018/12/17	0	0.00	14	40.78	40.50	-14	38,648	-0.04%
2018/12/14	12	41.64	11	41.40	40.70	1	38,836	0.00%
2018/12/13	3	42.15	3	41.95	42.30	0	38,818	0.00%
2018/12/12	15	41.91	12	42.05	41.85	3	38,745	0.01%
2018/12/11	36	41.58	10	41.50	40.55	26	38,901	0.07%
2018/12/10	3	40.25	13	40.33	41.45	-10	39,090	-0.03%
2018/12/07	5	40.82	8	40.94	40.90	-3	39,058	-0.01%
2018/12/06	39	40.69	35	40.11	40.15	4	39,164	0.01%
2018/12/05	8	42.14	5	41.86	41.90	3	39,076	0.01%
2018/12/04	10	43.22	29	43.55	43.20	-19	39,419	-0.05%
2018/12/03	25	45.84	28	44.44	44.20	-3	39,430	-0.01%
2018/11/30	4	42.25	10	42.53	43.20	-6	38,819	-0.02%
2018/11/29	14	41.63	10	41.71	42.50	4	38,225	0.01%
2018/11/28	13	39.85	45	40.15	39.85	-32	37,146	-0.09%
2018/11/27	38	39.62	18	39.56	39.40	20	36,504	0.05%
2018/11/26	9	37.84	4	38.23	38.20	5	35,653	0.01%
2018/11/23	12	38.00	1	39.00	37.35	11	35,760	0.03%
2018/11/22	2	38.35	23	39.33	38.15	-21	35,578	-0.06%
2018/11/21	52	39.32	48	39.58	39.50	4	35,256	0.01%
2018/11/20	36	37.63	18	37.63	37.45	18	34,251	0.05%
2018/11/19	7	37.26	48	37.44	37.70	-41	34,401	-0.12%
2018/11/16	25	38.01	27	37.75	36.75	-2	34,265	-0.01%
2018/11/15	20	36.91	21	37.01	37.70	-1	33,749	0.00%
2018/11/14	37	37.65	45	37.46	37.00	-8	33,259	-0.02%
2018/11/13	18	37.29	18	37.98	38.35	0	32,871	0.00%
2018/11/12	28	37.67	3	37.45	37.80	25	32,467	0.08%
2018/11/09	27	36.62	20	36.55	37.00	7	32,209	0.02%
2018/11/08	26	37.65	57	37.19	36.25	-31	31,899	-0.10%
2018/11/07	35	35.14	6	34.92	35.80	29	31,002	0.09%
2018/11/06	8	33.40	6	33.07	32.55	2	30,328	0.01%
2018/11/05	8	33.28	8	33.75	34.05	0	30,079	0.00%
2018/11/02	35	33.49	34	33.40	33.30	1	29,779	0.00%
2018/11/01	9	33.16	17	33.18	32.75	-8	29,018	-0.03%
2018/10/30	9	28.21	12	28.20	28.55	-3	27,535	-0.01%
2018/10/29	23	27.13	36	27.56	28.65	-13	27,409	-0.05%
2018/10/26	33	26.50	44	26.91	26.05	-11	27,322	-0.04%
2018/10/25	13	26.90	40	26.99	26.55	-27	27,120	-0.10%
2018/10/24	26	30.63	19	30.38	29.50	7	26,849	0.03%
2018/10/23	4	32.30	5	32.10	31.35	-1	26,639	0.00%
2018/10/22	7	32.40	2	32.90	33.10	5	26,588	0.02%
2018/10/19	5	31.97	5	31.80	32.35	0	26,568	0.00%
2018/10/18	11	34.01	12	33.58	33.25	-1	26,457	0.00%
2018/10/17	44	33.79	4	33.85	33.10	40	26,349	0.15%
2018/10/16	22	33.77	35	33.37	33.25	-13	26,327	-0.05%
2018/10/15	11	32.05	5	31.82	32.00	6	26,269	0.02%
2018/10/12	7	32.51	16	31.53	31.85	-9	26,475	-0.03%
2018/10/11	6	32.28	1	31.95	31.80	5	26,210	0.02%
2018/10/09	12	35.53	13	34.95	35.30	-1	26,240	0.00%
2018/10/08	5	36.93	7.1	35.75	35.15	-2.1	26,051	-0.01%
2018/10/05	16	37.34	18	38.31	36.80	-2	25,907	-0.01%
2018/10/04	3	40.82	3	40.62	40.00	0	25,635	0.00%
2018/10/03	9	40.84	24	40.88	40.40	-15	25,839	-0.06%
2018/10/02	8	43.39	10	42.71	42.60	-2	26,084	-0.01%
2018/10/01	10	43.02	7	43.04	43.20	3	26,286	0.01%
2018/09/28	6	43.28	7	43.46	43.50	-1	26,732	0.00%
2018/09/27	16	43.03	4	42.64	42.20	12	26,709	0.04%
2018/09/26	37	43.91	8	44.19	43.80	29	27,040	0.11%
2018/09/25	24	44.59	72	44.63	44.15	-48	26,956	-0.18%
2018/09/21	64	43.09	13	43.06	43.85	51	26,206	0.19%
2018/09/20	26	41.38	18	41.53	40.75	8	25,600	0.03%
2018/09/19	6	42.38	23	41.77	40.20	-17	25,686	-0.07%
2018/09/18	6	41.39	6	41.40	40.95	0	25,896	0.00%
2018/09/17	25	42.21	70	41.96	42.40	-45	26,186	-0.17%
2018/09/14	8	40.06	13	40.73	41.45	-5	25,773	-0.02%
2018/09/13	8	39.24	3	39.25	37.70	5	25,506	0.02%
2018/09/12	17	38.91	11	38.41	38.65	6	25,568	0.02%
2018/09/11	23	38.92	18	39.24	39.60	5	25,723	0.02%
2018/09/10	10	39.87	9	37.65	37.45	1	25,491	0.00%
2018/09/07	60	44.73	2	40.80	41.50	58	25,119	0.23%
2018/09/06	1	45.00	1	44.85	44.00	0	25,060	0.00%
2018/09/05	1	44.25	1	44.35	44.55	0	25,627	0.00%
2018/09/04	1	44.25	2	43.75	43.85	-1	27,102	0.00%
2018/09/03	6	45.15	4	44.40	43.55	2	27,874	0.01%
2018/08/31	1	46.40	10	46.10	47.25	-9	28,015	-0.03%
2018/08/30	1	48.20	0	0.00	47.50	1	28,162	0.00%
2018/08/29	4	47.39	1	46.20	47.60	3	28,205	0.01%
2018/08/28	12	47.56	12	47.49	47.10	0	28,746	0.00%
2018/08/27	2	44.73	7	46.05	47.20	-5	28,901	-0.02%
2018/08/24	3	44.18	8	44.51	42.95	-5	29,383	-0.02%
2018/08/23	0	0.00	2	46.60	46.40	-2	30,829	-0.01%
2018/08/22	16	47.23	2	47.63	47.10	14	31,632	0.04%
2018/08/21	14	47.80	6	47.53	47.00	8	33,184	0.02%
2018/08/20	14	46.96	6	47.25	47.00	8	34,269	0.02%
2018/08/17	3	51.57	1	51.00	51.80	2	34,573	0.01%
2018/08/16	1	50.80	0	0.00	51.20	1	34,777	0.00%
2018/08/15	8	51.63	8	51.80	50.20	0	35,119	0.00%
2018/08/14	19	53.34	24	52.97	53.50	-5	35,718	-0.01%
2018/08/13	62	53.82	58	54.66	53.60	4	35,970	0.01%
2018/08/10	6	59.52	8	59.81	58.80	-2	36,641	-0.01%
2018/08/09	3	58.30	0.1	59.60	59.60	2.9	38,103	0.01%
2018/08/08	4	58.68	2	59.45	58.60	2	39,838	0.01%
2018/08/07	0	0.00	4.1	59.89	59.50	-4.1	40,602	-0.01%
2018/08/06	6	57.57	3	57.60	58.30	3	41,808	0.01%
2018/08/03	6	56.90	4.6	56.09	57.80	1.4	42,958	0.00%
2018/08/02	20	58.70	7	58.70	56.50	13	43,259	0.03%
2018/08/01	0	0.00	4	62.30	61.80	-4	43,841	-0.01%
2018/07/31	3	62.03	5	61.92	63.00	-2	45,167	0.00%
2018/07/30	5	62.04	0	0.00	61.80	5	45,338	0.01%
2018/07/27	5	63.38	2	63.20	64.60	3	45,469	0.01%
2018/07/26	0	0.00	2	63.70	63.30	-2	45,878	0.00%
2018/07/25	1	63.90	1	63.40	63.00	0	46,171	0.00%
2018/07/24	1	62.90	18	62.95	62.90	-17	46,194	-0.04%
2018/07/23	1	62.00	3	60.20	62.80	-2	46,073	0.00%
2018/07/20	86	64.85	81	65.56	62.40	5	46,066	0.01%
2018/07/19	12	63.09	22	63.97	64.00	-10	45,727	-0.02%
2018/07/18	1	61.30	7	60.86	61.50	-6	46,120	-0.01%
2018/07/17	0	0.00	2.1	63.71	62.60	-2.1	46,538	0.00%
2018/07/16	5	63.50	8	64.10	64.30	-3	47,402	-0.01%
2018/07/13	7	63.37	6	63.68	62.30	1	48,285	0.00%
2018/07/12	16	62.58	5	62.36	62.10	11	47,998	0.02%
2018/07/11	50	61.33	43	61.27	62.00	7	47,915	0.01%
2018/07/10	5	61.24	5	61.66	62.40	0	47,730	0.00%
2018/07/09	26	58.80	28	59.47	57.80	-2	47,682	0.00%
2018/07/06	7	56.21	3	55.97	58.70	4	47,345	0.01%
2018/07/05	5	54.62	2.1	53.95	53.90	2.9	46,923	0.01%
2018/07/04	39	56.72	39	57.16	53.00	0	46,768	0.00%
2018/07/03	2	58.70	2	59.55	58.10	0	46,387	0.00%
2018/07/02	3	60.03	0	0.00	59.10	3	46,387	0.01%
2018/06/29	2	60.70	3	60.97	62.30	-1	46,271	0.00%
2018/06/28	1	62.50	0.2	60.80	60.80	0.8	46,268	0.00%
2018/06/27	17	60.64	25	60.81	61.60	-8	45,965	-0.02%
2018/06/26	16	59.96	3	59.57	60.70	13	45,735	0.03%
2018/06/25	0	57.60	0	0.00	57.60	0	45,247	0.00%
2018/06/22	3	60.27	0	0.00	59.70	3	45,234	0.01%
2018/06/21	4	62.65	4	62.03	62.50	0	45,060	0.00%
2018/06/20	16	62.68	4	61.78	60.60	12	44,997	0.03%
2018/06/19	3	65.37	1	64.60	64.50	2	44,847	0.00%
2018/06/15	4	67.68	2	67.50	66.60	2	44,751	0.00%
2018/06/14	2	66.40	3	67.33	68.10	-1	44,648	0.00%
2018/06/13	5	67.56	32	68.74	67.00	-27	44,859	-0.06%
2018/06/12	60	72.81	25	70.88	70.00	35	44,681	0.08%
2018/06/11	10	67.06	19	68.03	69.70	-9	43,257	-0.02%
2018/06/08	8	63.01	2	62.80	63.40	6	42,538	0.01%
2018/06/07	4	66.48	18.2	65.59	65.00	-14.2	42,363	-0.03%
2018/06/06	5	65.98	11	65.43	66.00	-6	42,989	-0.01%
2018/06/05	3	62.87	3	62.03	63.70	0	43,474	0.00%
2018/06/04	9	66.63	9	66.77	67.30	0	42,688	0.00%
2018/06/01	14	67.61	6	68.32	67.10	8	42,378	0.02%
2018/05/31	14	70.74	68	72.34	69.90	-54	41,822	-0.13%
2018/05/30	11	66.62	7	67.13	67.80	4	40,393	0.01%
2018/05/29	40.3	67.94	44	67.25	66.40	-3.7	39,562	-0.01%
2018/05/28	6	64.20	11	63.28	64.80	-5	37,968	-0.01%
2018/05/25	24	61.07	25	59.58	60.50	-1	36,847	0.00%
2018/05/24	15	59.17	16	59.33	59.30	-1	36,381	0.00%
2018/05/23	26	59.26	20.5	59.79	58.90	5.5	36,141	0.02%
2018/05/22	55	59.21	52	59.71	58.50	3	35,613	0.01%
2018/05/21	31	62.93	16	63.01	62.60	15	34,997	0.04%
2018/05/18	24	62.69	20.7	61.87	63.20	3.3	34,507	0.01%
2018/05/17	38	62.69	35	61.80	61.20	3	33,760	0.01%
2018/05/16	25	61.88	49	60.10	62.00	-24	32,460	-0.07%
2018/05/15	25	57.89	19	57.48	57.30	6	31,009	0.02%
2018/05/14	15	56.99	27	57.10	58.10	-12	30,392	-0.04%
2018/05/11	40	54.93	36.3	54.57	52.90	3.7	29,133	0.01%
2018/05/10	12	52.43	7	52.37	53.50	5	27,993	0.02%
2018/05/09	61	53.60	65	53.75	52.50	-4	27,547	-0.01%
2018/05/08	80	53.66	70	53.26	53.80	10	26,881	0.04%
2018/05/07	14	48.61	12	48.40	50.00	2	25,652	0.01%
2018/05/04	4	47.88	7	47.70	47.25	-3	25,600	-0.01%
2018/05/03	20	49.53	14	49.86	48.75	6	25,913	0.02%
2018/05/02	7	48.39	13	48.00	48.90	-6	25,992	-0.02%
2018/04/30	4	47.33	2	46.85	46.80	2	26,032	0.01%
2018/04/26	6	46.45	7	47.64	45.90	-1	28,276	0.00%
2018/04/25	16	46.34	11	46.80	47.60	5	28,445	0.02%
2018/04/24	25	49.32	55	49.04	46.25	-30	29,126	-0.10%
2018/04/23	39	50.72	34	50.81	48.80	5	28,557	0.02%
2018/04/20	40	48.66	168	49.11	48.70	-128	28,578	-0.45%	大賣/鉅額交易
2018/04/19	20	47.67	58	47.77	49.10	-38	27,712	-0.14%
2018/04/18	1	44.45	0	0.00	44.65	1	26,756	0.00%
2018/04/17	1	44.25	0	0.00	44.05	1	26,930	0.00%
2018/04/16	6	45.90	1	46.05	45.50	5	27,170	0.02%
2018/04/13	82	46.13	13	46.57	45.65	69	27,575	0.25%
2018/04/11	1	45.05	1	45.60	45.05	0	28,225	0.00%
2018/04/10	3	44.98	6	45.03	44.60	-3	28,851	-0.01%
2018/04/09	1	44.90	2	44.60	43.80	-1	29,531	0.00%
2018/04/03	11	43.85	4	44.00	44.25	7	29,498	0.02%
2018/04/02	0	0.00	1	44.10	43.05	-1	29,804	0.00%
2018/03/31	3	43.85	1	43.75	44.00	2	29,953	0.01%
2018/03/30	5	44.95	0	0.00	44.70	5	30,304	0.02%
2018/03/29	5	46.70	5	46.25	45.50	0	30,876	0.00%
2018/03/28	3	45.90	0	0.00	45.80	3	30,715	0.01%
2018/03/27	5	47.40	7	46.58	47.15	-2	30,879	-0.01%
2018/03/26	0	0.00	17	45.42	45.75	-17	31,408	-0.05%
2018/03/23	2	45.15	2	45.38	45.00	0	31,596	0.00%
2018/03/22	62	48.07	9	47.37	47.05	53	31,550	0.17%
2018/03/21	7	47.67	3	47.38	47.00	4	31,458	0.01%
2018/03/20	3	47.18	3	47.02	47.25	0	31,677	0.00%
2018/03/19	14	48.40	16	48.39	47.65	-2	31,851	-0.01%
2018/03/16	12	48.24	14	48.33	47.20	-2	31,592	-0.01%
2018/03/15	2	46.60	2	46.68	47.00	0	31,638	0.00%
2018/03/14	4	48.28	4	47.11	46.90	0	31,960	0.00%
2018/03/13	19	48.10	0	0.00	48.55	19	32,804	0.06%
2018/03/12	11	48.42	12	48.00	47.75	-1	33,151	0.00%
2018/03/09	35	46.26	26	45.46	47.50	9	33,111	0.03%
2018/03/08	2	43.08	2	43.18	43.20	0	33,139	0.00%
2018/03/07	2	43.05	2	42.70	42.70	0	33,542	0.00%
2018/03/06	2	42.75	3	42.45	42.40	-1	33,993	0.00%
2018/03/05	15	41.93	20	42.60	41.40	-5	34,392	-0.01%
2018/02/27	4	46.05	1	45.50	45.30	3	35,753	0.01%
2018/02/26	8	46.03	9	45.88	45.50	-1	36,140	0.00%
2018/02/23	7	45.09	0.2	44.50	44.50	6.8	36,662	0.02%
2018/02/22	1	44.30	0	0.00	44.15	1	38,036	0.00%
2018/02/21	5	44.95	0	0.00	45.00	5	39,623	0.01%
2018/02/12	5	43.50	1	43.00	43.00	4	39,949	0.01%
2018/02/09	16	42.93	2	42.20	42.90	14	40,294	0.03%
2018/02/08	4	45.09	4	44.95	43.50	0	40,591	0.00%
2018/02/07	10	45.19	6	44.65	45.10	4	40,855	0.01%
2018/02/06	10	44.75	13	43.64	42.50	-3	41,706	-0.01%
2018/02/05	5	45.80	0	0.00	47.20	5	43,336	0.01%
2018/02/02	4	47.10	1	47.20	47.20	3	44,680	0.01%
2018/02/01	9	48.65	29	49.25	48.00	-20	46,364	-0.04%
2018/01/31	6	47.00	0	0.00	48.00	6	47,867	0.01%
2018/01/30	7	49.27	15	49.75	48.60	-8	48,603	-0.02%
2018/01/29	6	49.63	3	50.05	49.85	3	48,644	0.01%
2018/01/26	2	50.05	3	50.70	49.00	-1	48,988	0.00%
2018/01/24	22	52.62	12	52.50	52.30	10	48,813	0.02%
2018/01/23	23	53.76	19	54.01	52.40	4	49,067	0.01%
2018/01/22	52	51.49	26	51.81	53.60	26	48,434	0.05%
2018/01/19	8	48.38	9	48.40	48.75	-1	49,111	0.00%
2018/01/18	20	48.62	24	48.31	47.90	-4	49,222	-0.01%
2018/01/17	11	47.16	0	0.00	46.90	11	49,485	0.02%
2018/01/16	40	47.95	39	47.68	47.05	1	50,360	0.00%
2018/01/15	0	0.00	17	46.62	47.00	-17	51,050	-0.03%
2018/01/12	0	0.00	1	46.85	45.90	-1	51,888	0.00%
2018/01/11	2	46.10	11	46.06	46.20	-9	52,157	-0.02%
2018/01/10	31	46.63	13	46.21	45.85	18	52,303	0.03%
2018/01/09	18	46.89	15	46.53	47.25	3	52,530	0.01%
2018/01/08	5	46.28	6	46.65	45.05	-1	52,941	0.00%
2018/01/05	21	47.78	48	47.79	47.15	-27	53,817	-0.05%
2018/01/04	61	45.12	27	45.17	46.50	34	54,411	0.06%
2018/01/03	19	44.13	21	44.09	43.95	-2	53,809	0.00%
2018/01/02	6	42.48	6	42.74	42.35	0	53,322	0.00%