合晶 (6182)-華南永昌-大安券商分點個股進出

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
29.25
漲跌
▲0.40
漲幅
+1.39%
成交量
1,481張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:13:30

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

合晶 (6182)籌碼相關－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/12/03	1	29.35	0	0.00	29.25	1	2,048	0.05%
2024/11/29	2	28.95	1	29.10	29.25	1	2,017	0.05%
2024/11/28	5	29.40	0	0.00	29.30	5	2,011	0.25%
2024/11/27	3	30.15	0	0.00	30.00	3	1,997	0.15%
2024/11/25	1	30.40	1.1	30.35	30.70	-0.1	1,962	-0.01%
2024/11/22	0	0.00	1	30.30	29.90	-1	1,950	-0.05%
2024/11/20	5	29.95	0	0.00	29.40	5	1,919	0.26%
2024/11/19	4	30.63	4	30.25	30.25	0	1,906	0.00%
2024/11/18	0	30.00	0	0.00	30.00	0	1,819	0.00%
2024/11/15	1.5	30.32	0	0.00	29.95	1.5	1,778	0.09%
2024/11/14	128	31.33	0	0.00	30.50	128	1,651	7.75%	大買/鉅額交易
2024/11/13	0	0.00	0.1	32.00	31.95	-0.1	1,596	-0.01%
2024/11/12	30	31.50	0	0.00	32.10	30	1,573	1.91%
2024/11/11	79	31.73	236	31.86	32.10	-157	1,529	-10.27%	大賣/鉅額交易
2024/11/08	0	0.00	18	32.05	31.95	-18	1,489	-1.21%
2024/11/07	0	0.00	26	30.67	31.35	-26	1,370	-1.90%
2024/11/06	0	0.00	2	30.25	29.80	-2	1,317	-0.15%
2024/11/04	4	29.91	0	0.00	30.10	4	1,356	0.29%
2024/11/01	10	29.30	0	0.00	30.10	10	1,411	0.71%
2024/10/30	2	29.15	3	29.45	29.15	-1	1,409	-0.07%
2024/10/29	19	29.79	0	0.00	29.90	19	1,408	1.35%
2024/10/24	1	30.45	0	0.00	30.15	1	1,455	0.07%
2024/10/23	2	30.45	0	0.00	30.45	2	1,472	0.14%
2024/10/22	10	30.63	0	0.00	30.75	10	1,476	0.68%
2024/10/16	1	29.65	0	0.00	29.70	1	1,580	0.06%
2024/10/14	1	29.85	0	0.00	29.85	1	1,597	0.06%
2024/10/11	0.1	30.06	0	0.00	29.85	0.1	1,598	0.01%
2024/10/08	0.1	30.90	0	0.00	30.65	0.1	1,653	0.00%
2024/10/07	0.1	31.25	0	0.00	31.05	0.1	1,729	0.00%
2024/09/23	0	31.55	0	0.00	31.50	0	3,064	0.00%
2024/09/20	35	32.10	0	0.00	31.60	35	3,110	1.13%
2024/08/26	0.1	34.50	0	0.00	34.50	0.1	3,691	0.00%
2024/08/15	0	0.00	0.2	33.65	33.50	-0.2	3,874	-0.01%
2024/08/12	0.2	33.45	0	0.00	33.20	0.2	3,951	0.00%
2024/08/09	0	32.70	0	0.00	32.70	0	3,945	0.00%
2024/08/05	2	32.80	0	0.00	32.55	2	3,970	0.05%
2024/08/01	0.2	37.55	0	0.00	37.50	0.2	3,911	0.00%
2024/07/31	0	36.90	0	0.00	36.80	0	3,908	0.00%
2024/07/19	1	38.85	0	0.00	38.60	1	3,856	0.03%
2024/07/18	1	40.05	0	0.00	40.05	1	3,806	0.03%
2024/07/15	0	0.00	1	40.50	40.15	-1	3,819	-0.03%
2024/07/12	1	40.95	1	40.80	40.70	0	3,815	0.00%
2024/07/11	0	0.00	1	40.45	40.75	-1	3,836	-0.03%
2024/07/10	0.2	40.15	0	0.00	40.00	0.2	3,815	0.01%
2024/07/09	2	40.15	0	0.00	40.55	2	3,822	0.05%
2024/07/08	0.1	41.00	0	0.00	41.05	0.1	3,747	0.00%
2024/07/05	5.3	41.19	2	41.85	41.85	3.3	3,633	0.09%
2024/07/04	0	0.00	1	40.20	40.45	-1	3,432	-0.03%
2024/07/03	1	39.65	2	39.20	39.90	-1	3,281	-0.03%
2024/07/02	3	38.58	1	38.70	39.35	2	3,171	0.06%
2024/07/01	63	38.34	62	38.45	38.65	1	3,005	0.03%
2024/06/28	3	37.70	0	0.00	37.85	3	2,779	0.11%
2024/06/27	3	38.20	0	0.00	38.35	3	2,547	0.12%
2024/06/25	1	38.40	0	0.00	38.60	1	2,497	0.04%
2024/06/24	0	0.00	1	37.95	37.80	-1	2,428	-0.04%
2024/06/21	1	37.55	0	0.00	37.55	1	2,430	0.04%
2024/06/20	0	0.00	1	38.50	37.45	-1	2,429	-0.04%
2024/06/19	2	38.33	0	0.00	38.10	2	2,352	0.09%
2024/06/17	0	38.00	0	0.00	37.80	0	2,418	0.00%
2024/06/13	1	37.95	0	0.00	37.95	1	2,517	0.04%
2024/06/12	0	0.00	2	38.10	38.00	-2	2,539	-0.08%
2024/06/07	0	0.00	2	38.00	38.20	-2	2,605	-0.08%
2024/06/06	4	38.00	0	0.00	37.75	4	2,632	0.15%
2024/06/04	1	38.80	0	0.00	38.70	1	3,056	0.03%
2024/05/29	2	39.95	0	0.00	39.85	2	3,061	0.07%
2024/05/28	0	0.00	3	40.50	40.35	-3	3,044	-0.10%
2024/05/21	0	0.00	14	39.86	39.80	-14	2,998	-0.47%
2024/05/17	13	40.40	2	40.35	40.35	11	2,984	0.37%
2024/05/16	1	39.60	0	0.00	39.55	1	2,952	0.03%
2024/05/14	1	39.70	13	39.65	39.65	-12	2,977	-0.40%
2024/05/10	14	40.04	0	0.00	39.95	14	2,954	0.47%
2024/05/08	0	0.00	0.1	39.00	38.80	-0.1	2,934	0.00%
2024/05/03	0.1	39.30	0	0.00	38.85	0.1	2,924	0.00%
2024/04/30	0	0.00	0	39.50	39.50	0	2,935	0.00%
2024/04/24	0	0.00	1	39.00	39.00	-1	2,969	-0.03%
2024/04/23	0	0.00	1	38.60	38.55	-1	3,016	-0.03%
2024/04/11	0	39.70	0	0.00	39.55	0	2,967	0.00%
2024/04/10	0	0.00	2	40.28	39.95	-2	3,008	-0.07%
2024/04/09	1	40.05	0	0.00	39.90	1	3,025	0.03%
2024/04/03	0	39.95	0	39.75	39.95	0	3,069	0.00%
2024/03/27	1	39.25	0	0.00	39.00	1	3,324	0.03%
2024/03/26	2	38.70	0	0.00	38.75	2	3,388	0.06%
2024/03/20	1	40.35	0	0.00	40.15	1	3,999	0.03%
2024/03/19	0	39.15	6	40.20	39.60	-6	4,036	-0.15%
2024/03/18	2	38.80	0	0.00	38.80	2	4,353	0.05%
2024/03/15	1	39.80	0	0.00	39.70	1	4,579	0.02%
2024/03/14	2	40.20	4	40.24	40.20	-2	4,547	-0.04%
2024/03/13	0	0.00	3	40.67	40.70	-3	4,537	-0.07%
2024/03/12	5	41.20	9	41.33	41.20	-4	4,493	-0.09%
2024/03/11	11	41.72	10.1	42.51	41.60	0.9	4,453	0.02%
2024/03/08	16	42.38	14	41.90	42.35	2	4,322	0.05%
2024/03/05	2	40.20	5	40.20	40.10	-3	3,980	-0.08%
2024/03/01	5	39.90	0	0.00	39.90	5	4,022	0.12%
2024/02/29	0	40.10	0	0.00	39.80	0	4,017	0.00%
2024/02/26	1	40.50	0	0.00	40.40	1	3,992	0.03%
2024/02/23	1	41.00	2.5	41.34	41.00	-1.5	3,963	-0.04%
2024/02/22	0	0.00	15	41.47	41.20	-15	3,963	-0.38%
2024/02/21	12	41.15	5	41.35	41.20	7	3,965	0.18%
2024/02/19	25	41.67	0	0.00	41.70	25	3,969	0.63%
2024/02/01	6	40.76	0	0.00	41.00	6	4,014	0.15%
2024/01/31	0	41.35	0	0.00	41.25	0	4,029	0.00%
2024/01/25	0	41.75	0	0.00	41.50	0	4,137	0.00%
2024/01/22	0	0.00	0	42.55	42.55	0	4,248	0.00%
2024/01/10	2	42.50	1	42.35	42.35	1	4,351	0.02%
2024/01/09	2	43.00	0	0.00	43.05	2	4,338	0.05%
2024/01/03	2	43.00	0	0.00	43.20	2	4,318	0.05%
2023/12/28	2	43.63	0	0.00	43.55	2	4,277	0.05%
2023/12/26	1	43.90	0	0.00	44.15	1	4,172	0.02%
2023/12/25	5	43.58	0	0.00	43.75	5	4,130	0.12%
2023/12/19	3	44.97	1	45.20	45.00	2	3,943	0.05%
2023/12/18	3	47.30	4	47.95	46.05	-1	3,839	-0.03%
2023/12/15	14	48.20	25	48.76	48.05	-11	3,768	-0.29%
2023/12/14	3	46.80	43	46.72	47.40	-40	3,495	-1.14%
2023/12/13	35	48.35	16	46.95	46.45	19	3,474	0.55%
2023/12/12	34	46.67	9	46.72	47.60	25	3,179	0.79%
2023/12/08	2	44.70	0	0.00	44.50	2	2,993	0.07%
2023/12/06	0	0.00	0.1	44.60	44.35	-0.1	3,137	0.00%
2023/11/29	0	0.00	26	44.97	45.20	-26	3,346	-0.78%
2023/11/28	0	0.00	20	44.80	44.85	-20	3,332	-0.60%
2023/11/24	0	0.00	20	44.00	43.85	-20	3,305	-0.61%
2023/11/22	21	43.66	1	43.70	43.70	20	3,317	0.60%
2023/11/20	0.1	44.00	0	43.95	44.05	0.1	3,340	0.00%
2023/11/13	1	42.95	0	0.00	42.95	1	3,426	0.03%
2023/11/08	1	43.11	2	43.45	43.15	-1	3,457	-0.03%
2023/11/06	0	0.00	1	43.65	43.50	-1	3,448	-0.03%
2023/10/31	2	43.83	0.1	44.15	43.60	1.9	3,473	0.05%
2023/10/20	1	46.00	0	0.00	46.00	1	3,539	0.03%
2023/10/17	0	0.00	2	46.13	46.05	-2	3,611	-0.06%
2023/10/16	0	0.00	1	45.90	46.35	-1	3,738	-0.03%
2023/10/12	1	45.10	3	45.60	45.85	-2	3,963	-0.05%
2023/10/11	3	45.20	0	0.00	45.05	3	4,050	0.07%
2023/10/06	0	0.00	0	45.80	45.95	0	4,134	0.00%
2023/10/03	0	0.00	2	45.10	45.00	-2	4,457	-0.04%
2023/09/27	0	0.00	1	44.10	44.00	-1	4,641	-0.02%
2023/09/22	0	0.00	2	45.05	45.20	-2	4,714	-0.04%
2023/09/20	0	0.00	1	45.00	44.90	-1	4,817	-0.02%
2023/09/19	1	46.20	2	46.10	45.70	-1	4,900	-0.02%
2023/09/18	0	0.00	30	47.21	46.70	-30	4,853	-0.62%
2023/09/15	2	46.60	2	46.80	46.50	0	4,802	0.00%
2023/09/14	0	0.00	8	46.13	46.00	-8	4,750	-0.17%
2023/09/13	0	0.00	1	46.00	45.90	-1	4,749	-0.02%
2023/09/12	1	45.80	1	45.95	45.65	0	4,776	0.00%
2023/09/11	0	0.00	5	45.10	44.40	-5	4,792	-0.10%
2023/09/08	1	45.20	0	0.00	44.85	1	5,009	0.02%
2023/09/07	0	0.00	1	45.10	44.85	-1	4,970	-0.02%
2023/08/25	0	0.00	0.2	41.80	42.15	-0.2	4,910	0.00%
2023/08/23	2	42.00	0	0.00	42.00	2	4,928	0.04%
2023/08/22	0	0.00	2	41.80	41.65	-2	4,921	-0.04%
2023/08/16	0	0.00	1	38.90	39.90	-1	4,857	-0.02%
2023/08/14	0	0.00	1	39.00	39.25	-1	4,827	-0.02%
2023/08/09	1.2	40.42	1	40.50	40.45	0.2	4,724	0.00%
2023/08/07	3	42.33	3	42.42	42.30	0	4,601	0.00%
2023/08/02	1	41.90	0	0.00	42.45	1	4,603	0.02%
2023/08/01	2	42.80	0	0.00	43.05	2	4,540	0.04%
2023/07/31	0	43.05	0	0.00	42.50	0	4,534	0.00%
2023/07/27	9	43.48	0.1	43.50	43.60	8.9	4,464	0.20%
2023/07/26	4.1	42.87	2	42.75	42.75	2.1	4,454	0.05%
2023/07/25	0	0.00	6	43.20	43.55	-6	4,430	-0.14%
2023/07/24	3	43.07	0	0.00	43.05	3	4,423	0.07%
2023/07/21	0	44.68	1	44.55	44.40	-1	4,421	-0.02%
2023/07/19	1	46.84	1	46.10	45.60	0	4,456	0.00%
2023/07/18	0	0.00	1	48.70	48.60	-1	4,399	-0.02%
2023/07/17	8	48.82	2.6	49.10	48.90	5.4	4,293	0.13%
2023/07/14	4	47.58	5	48.12	48.45	-1	4,239	-0.02%
2023/07/13	14	48.23	0	0.00	47.35	14	4,166	0.34%
2023/07/12	8	48.24	2	48.30	48.10	6	4,123	0.15%
2023/07/11	5	47.94	2	47.95	47.80	3	4,014	0.07%
2023/07/10	0	47.15	0	0.00	47.30	0	3,981	0.00%
2023/07/07	7	46.59	14	46.51	46.70	-7	3,963	-0.18%
2023/07/06	17	47.86	3	47.53	47.75	14	3,922	0.36%
2023/07/05	5	47.10	1	47.20	47.35	4	3,870	0.10%
2023/07/04	1	46.80	1	46.90	46.75	0	3,838	0.00%
2023/07/03	0	47.50	1.3	47.77	47.30	-1.3	3,841	-0.03%
2023/06/30	5	47.07	1	47.15	47.30	4	3,822	0.10%
2023/06/29	3	46.90	4	47.19	46.95	-1	3,842	-0.03%
2023/06/28	7	47.11	2	47.20	47.20	5	3,834	0.13%
2023/06/27	5	46.99	1	46.85	46.60	4	3,836	0.10%
2023/06/26	0	46.20	0	0.00	46.15	0	3,751	0.00%
2023/06/21	0	46.20	0	0.00	46.15	0	3,831	0.00%
2023/06/20	0	0.00	4.1	45.96	45.95	-4.1	3,980	-0.10%
2023/06/19	0	46.45	0	0.00	46.25	0	4,117	0.00%
2023/06/16	1	46.40	0	0.00	46.65	1	4,269	0.02%
2023/06/15	3.1	46.29	0	0.00	46.40	3.1	4,270	0.07%
2023/06/14	0	0.00	1	46.15	46.30	-1	4,244	-0.02%
2023/06/12	0	44.35	0	0.00	43.85	0	4,195	0.00%
2023/06/08	0	44.70	0	0.00	44.05	0	4,254	0.00%
2023/06/06	0	0.00	3	45.50	45.20	-3	4,371	-0.07%
2023/06/05	3	45.40	2	45.30	45.40	1	4,430	0.02%
2023/06/02	2	44.95	0	0.00	44.75	2	4,433	0.05%
2023/05/25	2	43.98	2	44.05	44.05	0	4,447	0.00%
2023/05/24	0	0.00	0	44.10	44.00	0	4,492	0.00%
2023/05/23	0	0.00	0.3	44.18	44.10	-0.3	4,510	-0.01%
2023/05/22	0	0.00	0.2	43.82	43.70	-0.2	4,504	0.00%
2023/05/19	0	0.00	0.2	43.52	43.20	-0.2	4,523	0.00%
2023/05/18	5	43.55	5	43.50	43.50	0	4,597	0.00%
2023/05/17	0	0.00	0	43.10	43.00	0	4,643	0.00%
2023/05/15	0	42.30	0	0.00	42.25	0	4,660	0.00%
2023/05/12	0	0.00	0.3	42.25	42.40	-0.3	4,730	-0.01%
2023/05/11	0	0.00	6	42.15	42.05	-6	4,834	-0.12%
2023/05/09	7	42.99	1	43.00	42.60	6	4,975	0.12%
2023/05/02	0	0.00	1	43.50	44.00	-1	5,268	-0.02%
2023/04/28	1	43.20	1	43.28	43.20	0	5,378	0.00%
2023/04/26	1	42.30	1	42.55	42.50	0	5,334	0.00%
2023/04/25	3	43.57	0.4	43.29	42.55	2.6	5,320	0.05%
2023/04/24	1	43.55	1.1	43.80	43.55	-0.1	5,314	0.00%
2023/04/21	3	44.53	1	45.25	44.10	2	5,301	0.04%
2023/04/20	11	45.46	8.3	45.41	45.15	2.7	5,273	0.05%
2023/04/19	1	45.60	3	45.80	45.25	-2	5,337	-0.04%
2023/04/18	1	46.15	0.1	46.44	46.15	0.9	5,261	0.02%
2023/04/17	0	0.00	3	46.15	46.15	-3	5,238	-0.06%
2023/04/13	5	47.80	14	46.94	46.85	-9	5,147	-0.17%
2023/04/12	1	48.20	0.1	48.37	48.35	0.9	5,035	0.02%
2023/04/11	5	48.50	0	0.00	48.30	5	4,993	0.10%
2023/04/10	1	48.55	0	48.60	48.65	1	4,980	0.02%
2023/04/07	1	47.95	0	0.00	47.90	1	4,918	0.02%
2023/04/06	2	47.85	1	47.65	47.60	1	4,906	0.02%
2023/03/30	0	0.00	3	48.70	48.65	-3	4,837	-0.06%
2023/03/29	2	47.80	0	0.00	48.00	2	4,819	0.04%
2023/03/28	5	48.38	1	49.30	48.10	4	4,807	0.08%
2023/03/27	3	48.90	5	49.22	48.90	-2	4,706	-0.04%
2023/03/24	0	0.00	6	49.45	49.35	-6	4,633	-0.13%
2023/03/23	61	49.15	67	49.36	49.55	-6	4,531	-0.13%
2023/03/22	3	48.70	3	48.68	48.90	0	4,355	0.00%
2023/03/21	1	48.15	3	48.03	47.70	-2	4,191	-0.05%
2023/03/20	0	0.00	3	46.55	47.20	-3	4,007	-0.07%
2023/03/17	6	46.92	8	46.41	46.20	-2	3,945	-0.05%
2023/03/16	4	46.60	26	46.75	46.45	-22	3,860	-0.57%
2023/03/15	0	0.00	20	46.00	45.95	-20	3,782	-0.53%
2023/03/13	6	44.63	1	44.80	44.75	5	3,733	0.13%
2023/03/10	1	46.25	6	46.60	45.40	-5	3,731	-0.13%
2023/03/08	0	0.00	0.1	46.35	46.90	-0.1	3,772	0.00%
2023/03/06	2	46.03	0	0.00	46.05	2	3,738	0.05%
2023/02/22	4	45.00	2	44.80	45.15	2	3,948	0.05%
2023/02/21	1	46.15	0	0.00	45.85	1	3,949	0.03%
2023/02/20	0	0.00	10	46.35	46.35	-10	4,028	-0.25%
2023/02/17	10	46.25	0	0.00	46.25	10	4,126	0.24%
2023/02/16	15	45.98	16	46.22	46.45	-1	4,165	-0.02%
2023/02/15	1	44.80	0	0.00	45.05	1	4,284	0.02%
2023/02/14	0	0.00	2	45.30	45.05	-2	4,354	-0.05%
2023/02/13	2	45.10	4	45.35	45.15	-2	4,433	-0.05%
2023/02/10	13	46.04	0	0.00	45.70	13	4,528	0.29%
2023/02/09	0	0.00	5	47.20	46.65	-5	4,594	-0.11%
2023/02/08	12	46.55	1	46.45	46.15	11	4,578	0.24%
2023/02/07	0	0.00	2	45.60	46.20	-2	4,562	-0.04%
2023/02/06	0	0.00	1	45.40	44.70	-1	4,616	-0.02%
2023/02/03	10.1	45.62	70	45.68	45.55	-59.9	4,610	-1.30%
2023/02/02	0	0.00	12	46.12	46.10	-12	4,610	-0.26%
2023/02/01	7	45.42	0	0.00	45.50	7	4,585	0.15%
2023/01/31	37	44.79	1	44.25	44.85	36	4,618	0.78%
2023/01/30	70	43.54	82	43.83	44.50	-12	4,570	-0.26%
2023/01/17	1	42.00	0	0.00	42.10	1	4,472	0.02%
2023/01/16	1	42.10	3	41.93	42.20	-2	4,562	-0.04%
2023/01/13	1	41.85	14	42.13	41.80	-13	4,593	-0.28%
2023/01/12	5	42.61	0	0.00	42.55	5	4,600	0.11%
2023/01/11	3	43.58	0	0.00	43.40	3	4,613	0.07%
2023/01/10	13	43.65	3	43.90	43.90	10	4,666	0.21%
2023/01/09	93	43.70	64	43.91	44.25	29	4,683	0.62%
2023/01/06	0	0.00	1	42.15	42.50	-1	4,652	-0.02%
2023/01/05	20	42.00	0	0.00	41.65	20	4,758	0.42%
2023/01/04	0	0.00	1	41.50	41.75	-1	4,822	-0.02%
2022/12/20	0	0.00	3	42.00	41.85	-3	6,069	-0.05%
2022/12/13	0	0.00	0.1	44.05	43.85	-0.1	6,483	0.00%
2022/12/09	8	44.74	0	0.00	44.25	8	6,550	0.12%
2022/12/08	1	44.65	0	0.00	44.85	1	6,563	0.02%
2022/12/07	5	45.36	0	0.00	44.75	5	6,595	0.08%
2022/12/06	20	46.49	0	0.00	46.00	20	6,609	0.30%
2022/12/05	6	47.60	0	0.00	47.70	6	6,613	0.09%
2022/12/02	12	47.52	0	0.00	47.60	12	6,622	0.18%
2022/12/01	5	47.70	13	47.87	47.70	-8	6,644	-0.12%
2022/11/30	10	45.73	0	0.00	45.95	10	6,594	0.15%
2022/11/28	0	0.00	1	45.65	45.55	-1	6,740	-0.01%
2022/11/23	1	45.95	0	0.00	45.20	1	6,795	0.01%
2022/11/22	0	0.00	7	45.65	45.65	-7	6,842	-0.10%
2022/11/18	0	0.00	1	45.95	45.65	-1	7,432	-0.01%
2022/11/17	1	46.00	2	46.03	46.20	-1	7,423	-0.01%
2022/11/16	5	45.40	7	45.92	46.10	-2	7,464	-0.03%
2022/11/15	4	45.73	3	45.85	46.00	1	7,430	0.01%
2022/11/11	0	0.00	10	45.34	44.75	-10	7,530	-0.13%
2022/11/10	2	43.85	2	43.80	43.80	0	7,430	0.00%
2022/11/09	1	42.70	5	42.92	43.00	-4	7,527	-0.05%
2022/11/08	8	42.83	5	42.81	42.25	3	7,570	0.04%
2022/11/07	11	42.30	9	42.33	42.35	2	7,805	0.03%
2022/11/04	12	41.93	3	41.85	42.20	9	8,032	0.11%
2022/11/03	0	0.00	1	41.00	41.40	-1	8,027	-0.01%
2022/11/02	0	0.00	1	41.25	41.00	-1	8,098	-0.01%
2022/10/31	0	0.00	1	39.90	39.90	-1	8,129	-0.01%
2022/10/28	1	39.30	0	0.00	39.05	1	8,131	0.01%
2022/10/27	1	40.00	2	39.88	39.95	-1	8,121	-0.01%
2022/10/25	0	0.00	1	38.60	38.30	-1	8,072	-0.01%
2022/10/24	0	0.00	5	38.99	38.95	-5	8,111	-0.06%
2022/10/20	1	39.20	1	39.50	38.70	0	8,089	0.00%
2022/10/18	3	39.68	2	39.58	39.55	1	8,090	0.01%
2022/10/17	1	38.85	2	38.05	39.80	-1	8,162	-0.01%
2022/10/14	9	38.36	10	38.15	38.95	-1	8,231	-0.01%
2022/10/13	0	0.00	1	38.05	36.40	-1	8,282	-0.01%
2022/10/12	2	38.80	1	38.55	38.70	1	8,242	0.01%
2022/10/07	0	0.00	2	41.08	40.60	-2	8,336	-0.02%
2022/10/06	1	40.50	1	40.65	41.10	0	8,352	0.00%
2022/10/05	2	40.95	0	0.00	40.80	2	8,345	0.02%
2022/10/03	1	38.50	1	38.70	38.60	0	8,391	0.00%
2022/09/30	2	38.85	2	38.73	39.45	0	8,407	0.00%
2022/09/29	1	38.55	0	0.00	38.30	1	8,428	0.01%
2022/09/28	0	0.00	8	39.36	37.90	-8	8,439	-0.09%
2022/09/27	13	39.00	14	39.38	40.30	-1	8,331	-0.01%
2022/09/26	7	41.19	3	40.62	40.15	4	8,083	0.05%
2022/09/23	6	44.55	1	44.50	44.60	5	7,976	0.06%
2022/09/22	2	44.50	0	0.00	45.80	2	7,992	0.03%
2022/09/21	1	46.15	0	0.00	45.35	1	7,978	0.01%
2022/09/19	0	0.00	13	47.39	46.80	-13	8,015	-0.16%
2022/09/13	4	49.15	0	0.00	48.90	4	8,228	0.05%
2022/09/12	1	49.30	1	49.05	49.30	0	8,309	0.00%
2022/09/08	10	47.50	11	47.95	48.00	-1	8,404	-0.01%
2022/09/06	1	47.25	0	0.00	47.30	1	8,494	0.01%
2022/09/05	2	49.83	4	50.20	48.50	-2	8,483	-0.02%
2022/09/02	1	51.30	2	51.50	51.00	-1	8,479	-0.01%
2022/09/01	2	50.65	0	0.00	51.10	2	8,484	0.02%
2022/08/31	1	51.50	0	0.00	52.20	1	8,464	0.01%
2022/08/30	1	51.80	1	51.40	52.00	0	8,477	0.00%
2022/08/29	4	50.75	0	0.00	50.70	4	8,441	0.05%
2022/08/26	78	53.09	8	53.66	52.70	70	8,393	0.83%
2022/08/25	7	53.14	3	52.97	53.60	4	8,176	0.05%
2022/08/24	0	0.00	2	50.80	50.30	-2	7,970	-0.03%
2022/08/23	0	0.00	5	49.93	50.70	-5	8,204	-0.06%
2022/08/22	1	50.80	11	51.08	50.80	-10	8,484	-0.12%
2022/08/19	5	52.00	1	51.90	51.60	4	8,626	0.05%
2022/08/18	2	50.40	1.1	51.05	51.50	0.9	8,886	0.01%
2022/08/16	3	51.27	1	51.10	51.00	2	9,064	0.02%
2022/08/15	2	49.98	0	0.00	50.20	2	8,954	0.02%
2022/08/12	1	50.50	28	50.21	50.30	-27	8,964	-0.30%
2022/08/11	34	49.80	8	49.40	49.60	26	8,792	0.30%
2022/08/10	1	46.95	2	47.05	47.60	-1	8,698	-0.01%
2022/08/09	8	47.22	2	47.30	47.10	6	8,845	0.07%
2022/08/08	2	45.70	1	46.00	45.95	1	9,344	0.01%
2022/08/05	7	45.89	1	45.80	46.50	6	9,800	0.06%
2022/08/03	0	45.65	1	45.10	45.10	-1	9,954	-0.01%
2022/07/29	0	47.80	1	48.10	47.75	-1	10,543	-0.01%
2022/07/28	1	47.55	0	0.00	47.00	1	10,780	0.01%
2022/07/26	1	46.30	0	0.00	45.90	1	10,981	0.01%
2022/07/22	0	0.00	1	48.50	48.10	-1	11,136	-0.01%
2022/07/21	0	0.00	2	48.20	48.95	-2	11,207	-0.02%
2022/07/18	6	48.12	1	47.90	48.20	5	11,402	0.04%
2022/07/15	3	46.78	7	46.93	47.55	-4	11,364	-0.04%
2022/07/14	11	45.11	6	44.93	46.15	5	11,335	0.04%
2022/07/13	1	45.60	1	45.25	44.80	0	11,443	0.00%
2022/07/12	2	44.70	0	0.00	44.00	2	11,600	0.02%
2022/07/04	0	0.00	3	45.20	44.55	-3	12,364	-0.02%
2022/07/01	1.1	46.00	2	45.35	45.05	-0.9	12,365	-0.01%
2022/06/30	3	48.30	4	48.03	48.05	-1	12,273	-0.01%
2022/06/29	0	0.00	1	50.20	50.50	-1	12,324	-0.01%
2022/06/24	2	50.55	0	0.00	50.50	2	12,776	0.02%
2022/06/23	0	0.00	6	50.80	49.95	-6	13,229	-0.05%
2022/06/22	2	50.85	0	0.00	50.20	2	14,000	0.01%
2022/06/20	0	0.00	2	51.50	50.20	-2	14,839	-0.01%
2022/06/17	2	52.90	7	52.20	52.60	-5	14,885	-0.03%
2022/06/16	15	58.20	3	56.00	54.60	12	14,888	0.08%
2022/06/15	2	57.60	0	0.00	57.00	2	14,993	0.01%
2022/06/13	0.9	57.90	3	58.60	57.70	-2.1	15,378	-0.01%
2022/06/10	3	60.37	0	0.00	60.50	3	15,371	0.02%
2022/06/09	1	61.40	0	0.00	61.00	1	15,626	0.01%
2022/06/08	2	61.80	3	61.43	60.80	-1	15,664	-0.01%
2022/06/07	1	61.10	0	0.00	61.30	1	15,905	0.01%
2022/06/06	1	61.20	1	61.10	61.00	0	16,035	0.00%
2022/06/02	1	62.00	0	0.00	61.60	1	16,288	0.01%
2022/06/01	14	61.92	4	61.75	61.60	10	16,483	0.06%
2022/05/31	9	62.71	5	62.78	62.30	4	16,488	0.02%
2022/05/30	15	62.21	6	62.22	62.00	9	16,441	0.05%
2022/05/27	13	60.82	12	60.59	60.70	1	16,268	0.01%
2022/05/26	28	60.35	28	60.49	60.00	0	16,175	0.00%
2022/05/25	1	59.80	4	59.70	59.80	-3	15,883	-0.02%
2022/05/24	14	59.81	15	59.66	57.50	-1	15,892	-0.01%
2022/05/23	2	59.50	12	59.48	59.40	-10	15,785	-0.06%
2022/05/20	6	59.45	2	59.60	59.60	4	15,830	0.03%
2022/05/19	4	57.48	9	58.02	59.60	-5	15,801	-0.03%
2022/05/18	3	59.07	3	59.17	59.30	0	15,781	0.00%
2022/05/17	0.2	58.70	0	0.00	60.10	0.2	15,738	0.00%
2022/05/16	7	60.66	2	59.30	58.60	5	15,715	0.03%
2022/05/13	2	59.50	12	59.16	59.70	-10	15,340	-0.07%
2022/05/12	3	56.50	0	0.00	55.50	3	15,166	0.02%
2022/05/11	1	57.60	10	58.20	56.90	-9	15,825	-0.06%
2022/05/10	16	55.98	16	56.24	58.00	0	16,239	0.00%
2022/05/09	1	56.90	1	57.10	56.60	0	16,322	0.00%
2022/05/06	3	55.67	0	0.00	55.50	3	16,342	0.02%
2022/05/05	0	0.00	1	56.50	57.80	-1	16,717	-0.01%
2022/05/04	2	55.40	0	0.00	55.60	2	16,714	0.01%
2022/04/29	1	54.50	0	0.00	54.30	1	17,101	0.01%
2022/04/28	10	54.75	10	54.00	54.70	0	17,318	0.00%
2022/04/27	5	51.92	6	52.47	53.80	-1	17,354	-0.01%
2022/04/26	0	0.00	1	55.00	54.70	-1	17,287	-0.01%
2022/04/25	2.5	54.86	1	55.70	54.20	1.5	17,357	0.01%
2022/04/22	17	58.65	0	0.00	57.90	17	17,523	0.10%
2022/04/21	0	0.00	32	60.30	59.90	-32	17,766	-0.18%
2022/04/20	30	59.80	5	59.90	58.90	25	18,011	0.14%
2022/04/19	18	60.13	9	60.60	59.30	9	18,412	0.05%
2022/04/18	5	59.50	2	60.25	59.00	3	18,403	0.02%
2022/04/15	2.2	59.17	4	58.60	58.40	-1.8	18,432	-0.01%
2022/04/14	2	61.40	0	0.00	60.80	2	18,655	0.01%
2022/04/13	1.5	62.17	1	62.30	62.40	0.5	18,634	0.00%
2022/04/12	5	62.24	8	62.55	60.90	-3	18,821	-0.02%
2022/04/11	9	64.42	23	64.20	62.60	-14	18,728	-0.07%
2022/04/08	1.5	68.40	6	67.85	68.00	-4.5	18,893	-0.02%
2022/04/07	0	0.00	2	68.80	68.00	-2	18,970	-0.01%
2022/04/06	1.5	69.07	3	68.50	69.40	-1.5	19,232	-0.01%
2022/04/01	6	67.70	1	67.90	69.00	5	19,662	0.03%
2022/03/31	0	0.00	2	69.00	68.90	-2	19,841	-0.01%
2022/03/30	23	70.19	7	69.89	69.80	16	19,946	0.08%
2022/03/29	6	70.07	2	70.50	70.00	4	20,416	0.02%
2022/03/28	13.5	68.64	5	68.76	70.50	8.5	20,327	0.04%
2022/03/25	468	74.30	20	72.51	71.10	448	20,092	2.23%	大買/鉅額交易
2022/03/24	86.1	75.73	3	76.97	76.30	83.1	19,374	0.43%
2022/03/23	9	78.56	116	78.83	79.00	-107	19,064	-0.56%	大賣/鉅額交易
2022/03/22	2	76.95	4	76.70	77.20	-2	19,631	-0.01%
2022/03/21	2	76.60	13	76.32	75.80	-11	19,753	-0.06%
2022/03/18	2	74.80	1	73.92	75.30	1	20,122	0.00%
2022/03/17	7	73.67	45.3	74.05	74.90	-38.3	20,327	-0.19%
2022/03/16	2	70.70	0	0.00	70.40	2	20,662	0.01%
2022/03/15	1	71.00	1	71.70	70.20	0	21,408	0.00%
2022/03/14	143	72.60	116	73.92	72.50	27	23,269	0.12%	大買/大賣/
2022/03/11	0	0.00	2	70.40	71.40	-2	23,531	-0.01%
2022/03/10	6	72.05	400	71.88	71.70	-394	24,096	-1.64%	大賣/鉅額交易
2022/03/09	5	69.30	2	69.35	68.60	3	24,579	0.01%
2022/03/08	6.8	69.81	68	68.99	68.10	-61.2	25,744	-0.24%
2022/03/07	10	73.79	11	71.98	72.00	-1	27,870	0.00%
2022/03/04	3	76.20	4	77.23	76.50	-1	30,560	0.00%
2022/03/03	4	77.05	10	77.74	77.40	-6	32,162	-0.02%
2022/03/02	15	75.97	6	75.80	76.30	9	33,425	0.03%
2022/03/01	2	73.75	1	74.20	75.20	1	35,505	0.00%
2022/02/25	14	72.60	12	72.93	72.40	2	37,159	0.01%
2022/02/24	2.4	72.87	18	72.90	71.50	-15.6	37,706	-0.04%
2022/02/23	8.5	75.23	9	75.58	75.80	-0.5	38,556	0.00%
2022/02/22	5.4	75.46	19	74.76	74.90	-13.6	38,753	-0.04%
2022/02/21	4	77.65	1	78.00	77.30	3	38,827	0.01%
2022/02/18	1	75.60	0	0.00	78.30	1	39,120	0.00%
2022/02/17	7	77.44	10	77.79	77.00	-3	39,815	-0.01%
2022/02/16	8	78.80	18	79.18	78.10	-10	39,830	-0.03%
2022/02/15	23	79.01	4	79.30	77.80	19	40,095	0.05%
2022/02/14	9	78.28	26	78.48	77.80	-17	40,215	-0.04%
2022/02/11	52	78.56	38	80.06	79.70	14	40,771	0.03%
2022/02/10	94	77.43	37	76.95	78.10	57	40,750	0.14%
2022/02/09	26	74.60	3	74.97	74.70	23	40,664	0.06%
2022/02/08	18	72.39	19	72.65	73.00	-1	41,039	0.00%
2022/02/07	30	72.02	29	72.83	73.40	1	40,868	0.00%
2022/01/26	65	74.82	77	76.09	76.80	-12	40,695	-0.03%
2022/01/25	79	75.78	67	76.56	75.40	12	41,051	0.03%
2022/01/24	9	73.34	8	74.45	75.30	1	41,508	0.00%
2022/01/21	2	74.60	7	75.21	73.10	-5	41,929	-0.01%
2022/01/20	5	77.44	2	76.85	77.60	3	41,885	0.01%
2022/01/19	1	77.00	4	77.43	77.10	-3	41,826	-0.01%
2022/01/18	2	79.50	12	79.79	78.60	-10	41,937	-0.02%
2022/01/17	25	79.54	5	80.32	79.30	20	41,950	0.05%
2022/01/14	11	77.42	4	76.85	78.10	7	42,033	0.02%
2022/01/13	2	79.25	10.1	80.21	79.60	-8.1	42,427	-0.02%
2022/01/12	22.1	79.51	14	80.92	78.20	8.1	42,420	0.02%
2022/01/11	4	79.05	10	79.35	78.30	-6	42,167	-0.01%
2022/01/10	2	79.10	16	77.16	80.00	-14	42,243	-0.03%
2022/01/07	38	79.67	75	79.09	78.50	-37	42,337	-0.09%
2022/01/06	6	81.42	139	82.10	82.90	-133	41,989	-0.32%	大賣/鉅額交易
2022/01/05	49	83.80	47	82.62	82.50	2	42,144	0.00%
2022/01/04	43	85.05	22	85.73	85.50	21	42,220	0.05%
2022/01/03	146.1	86.35	103	85.03	84.80	43.1	42,114	0.10%	大買/大賣/
2021/12/30	28	85.28	20	85.62	85.50	8	42,011	0.02%
2021/12/29	46	85.28	4	85.23	85.00	42	42,044	0.10%
2021/12/28	9	85.18	6.2	85.29	84.20	2.8	41,934	0.01%
2021/12/27	81	84.46	16	84.26	84.70	65	41,756	0.16%
2021/12/24	4	82.85	9	83.95	82.50	-5	41,692	-0.01%
2021/12/23	49	84.30	52	83.83	83.20	-3	41,679	-0.01%
2021/12/22	5	81.62	5	81.82	81.00	0	41,410	0.00%
2021/12/21	4	81.20	1	80.90	81.20	3	41,428	0.01%
2021/12/20	9	82.82	5	82.66	82.20	4	41,361	0.01%
2021/12/17	5	83.10	0	0.00	82.40	5	41,536	0.01%
2021/12/16	78	85.05	71	85.57	84.50	7	41,773	0.02%
2021/12/15	9	81.76	18	81.70	81.80	-9	41,044	-0.02%
2021/12/14	17.2	81.26	10	81.43	81.60	7.2	41,013	0.02%
2021/12/13	15	83.33	10	83.87	82.80	5	40,747	0.01%
2021/12/10	49	85.80	56	85.89	84.90	-7	40,474	-0.02%
2021/12/09	61	86.83	44	87.76	84.60	17	39,901	0.04%
2021/12/08	56	87.89	100	87.74	88.40	-44	39,235	-0.11%
2021/12/07	38	83.76	27	83.72	84.30	11	37,600	0.03%
2021/12/06	53	84.03	105	83.69	83.30	-52	37,365	-0.14%	大賣/
2021/12/03	20	85.74	11	86.01	86.50	9	37,287	0.02%
2021/12/02	202	86.23	163	85.77	85.40	39	37,252	0.10%	大買/大賣/
2021/12/01	71	85.63	83	85.62	86.70	-12	36,316	-0.03%
2021/11/30	171	85.35	157.2	85.31	81.80	13.8	34,565	0.04%	大買/大賣/
2021/11/29	18	79.47	73.6	82.06	84.90	-55.6	32,731	-0.17%
2021/11/26	75	77.98	31	77.52	77.20	44	31,324	0.14%
2021/11/25	49	77.25	49	77.87	79.70	0	30,253	0.00%
2021/11/24	12	75.93	122.1	75.84	76.40	-110.1	28,302	-0.39%	大賣/鉅額交易
2021/11/23	69	70.03	5	69.82	69.50	64	27,223	0.24%
2021/11/22	56	70.59	51	70.43	71.20	5	27,501	0.02%
2021/11/19	7	67.51	5.5	68.82	67.30	1.5	27,702	0.01%
2021/11/18	16	68.13	0.5	68.00	67.70	15.5	27,758	0.06%
2021/11/17	1	68.40	27	68.37	68.90	-26	27,904	-0.09%
2021/11/16	72.2	69.37	53	69.72	68.20	19.2	27,849	0.07%
2021/11/15	19	67.49	16	67.78	67.40	3	27,355	0.01%
2021/11/12	9	67.32	421	67.31	66.80	-412	27,411	-1.50%	大賣/鉅額交易
2021/11/11	65	68.70	263	68.72	68.60	-198	27,191	-0.73%	大賣/鉅額交易
2021/11/10	214	69.70	197	69.88	69.60	17	27,049	0.06%	大買/大賣/
2021/11/09	303	68.87	25	68.60	68.30	278	26,377	1.05%	大買/鉅額交易
2021/11/08	362	68.39	145	66.88	66.60	217	25,834	0.84%	大買/大賣/鉅額交易
2021/11/05	58.9	68.19	33	68.40	66.30	25.9	25,599	0.10%
2021/11/04	6	65.27	0	0.00	64.70	6	25,211	0.02%
2021/11/03	9.1	64.51	33	65.35	64.10	-23.9	25,388	-0.09%
2021/11/02	28	67.02	97.5	65.27	65.50	-69.5	25,396	-0.27%
2021/11/01	181	67.22	40	67.04	68.00	141	25,138	0.56%	大買/鉅額交易
2021/10/29	100	65.00	216	64.28	64.20	-116	24,825	-0.47%	大賣/鉅額交易
2021/10/28	10.5	62.14	6.9	62.84	61.60	3.6	24,286	0.01%
2021/10/27	151	62.04	11	61.81	62.10	140	24,335	0.58%	大買/鉅額交易
2021/10/26	6	61.67	6	61.67	61.20	0	24,811	0.00%
2021/10/25	4	61.45	3.7	61.07	61.60	0.3	25,087	0.00%
2021/10/22	21	61.97	17	61.70	62.00	4	25,756	0.02%
2021/10/21	8.1	60.18	18.2	60.99	60.50	-10.1	26,940	-0.04%
2021/10/20	19.7	58.56	73	58.93	58.30	-53.3	27,151	-0.20%
2021/10/19	14.1	57.15	17	57.03	57.10	-2.9	27,572	-0.01%
2021/10/18	74.7	58.37	20	57.65	56.80	54.7	28,329	0.19%
2021/10/15	6	58.03	16	58.75	58.80	-10	28,865	-0.03%
2021/10/14	2	55.15	4	55.85	55.10	-2	29,007	-0.01%
2021/10/13	7	56.61	5	56.48	54.90	2	29,386	0.01%
2021/10/12	5	58.04	7	59.24	57.70	-2	29,393	-0.01%
2021/10/08	6	61.18	7	61.37	61.30	-1	29,452	0.00%
2021/10/07	271	61.88	26	61.97	62.10	245	29,875	0.82%	大買/鉅額交易
2021/10/06	4	60.30	51	58.46	58.50	-47	31,380	-0.15%
2021/10/05	8	59.80	2	60.10	60.40	6	32,249	0.02%
2021/10/04	4	58.55	5	61.90	58.20	-1	32,428	0.00%
2021/10/01	12	62.38	121	61.57	60.50	-109	33,205	-0.33%	大賣/鉅額交易
2021/09/30	16	62.63	11	63.15	63.60	5	34,625	0.01%
2021/09/29	13	63.62	124	63.35	63.20	-111	34,630	-0.32%	大賣/鉅額交易
2021/09/28	4	66.90	9	67.44	67.10	-5	34,636	-0.01%
2021/09/27	4	69.15	2	68.90	68.10	2	34,805	0.01%
2021/09/24	18	69.65	18	70.12	69.00	0	35,209	0.00%
2021/09/23	55	70.33	21	70.13	69.60	34	35,387	0.10%
2021/09/22	3	68.53	20	68.80	69.30	-17	35,842	-0.05%
2021/09/17	8	68.05	5	68.34	69.40	3	36,073	0.01%
2021/09/16	6	68.83	15	68.98	69.00	-9	36,748	-0.02%
2021/09/15	4	66.85	14	66.96	67.10	-10	37,667	-0.03%
2021/09/14	19	68.43	0	0.00	68.10	19	39,322	0.05%
2021/09/13	7	69.00	3	68.60	68.30	4	40,604	0.01%
2021/09/10	14	67.31	47	67.98	69.30	-33	41,229	-0.08%
2021/09/09	31	66.95	12	67.33	67.00	19	43,160	0.04%
2021/09/08	8	65.66	23	66.47	65.00	-15	43,523	-0.03%
2021/09/07	67	68.95	54	69.56	68.60	13	43,238	0.03%
2021/09/06	57	71.00	58	70.93	70.60	-1	42,950	0.00%
2021/09/03	21	71.56	29	71.71	72.00	-8	42,853	-0.02%
2021/09/02	118	72.14	58	72.29	68.80	60	43,072	0.14%	大買/
2021/09/01	3	70.17	4	69.33	70.70	-1	42,978	0.00%
2021/08/31	57	70.02	102	70.08	70.40	-45	43,744	-0.10%	大賣/
2021/08/30	55	69.49	27	70.12	69.60	28	43,580	0.06%
2021/08/27	22	70.25	41	69.64	68.70	-19	43,718	-0.04%
2021/08/26	56	69.68	33	69.91	70.20	23	43,464	0.05%
2021/08/25	57	69.22	134	66.83	68.70	-77	42,798	-0.18%	大賣/
2021/08/24	8	65.34	130	64.85	64.60	-122	41,825	-0.29%	大賣/鉅額交易
2021/08/23	213	64.16	2	64.60	64.90	211	41,991	0.50%	大買/鉅額交易
2021/08/20	13	62.32	42.5	62.05	62.00	-29.5	42,002	-0.07%
2021/08/19	46	61.09	47	61.52	60.00	-1	42,029	0.00%
2021/08/18	14	57.81	17	58.22	60.30	-3	42,809	-0.01%
2021/08/17	22	56.96	13	57.78	56.00	9	42,930	0.02%
2021/08/16	12	59.93	6	60.35	59.20	6	42,830	0.01%
2021/08/13	1	62.90	0	0.00	59.80	1	42,736	0.00%
2021/08/12	11	62.49	3	62.73	63.00	8	42,761	0.02%
2021/08/11	1	64.00	10	61.79	63.00	-9	42,854	-0.02%
2021/08/10	16	63.98	56	63.63	62.70	-40	42,903	-0.09%
2021/08/09	8	67.53	4	67.15	65.50	4	43,104	0.01%
2021/08/06	20	69.92	3	69.40	69.30	17	43,250	0.04%
2021/08/05	24	71.13	24	71.28	71.60	0	43,441	0.00%
2021/08/04	110	71.80	105	71.71	69.70	5	43,842	0.01%	大買/大賣/
2021/08/03	15	69.45	12	69.58	69.00	3	43,935	0.01%
2021/08/02	6	68.88	30	69.12	68.70	-24	44,212	-0.05%
2021/07/30	23	72.39	24	71.29	69.80	-1	44,358	0.00%
2021/07/29	6	69.93	13	69.78	71.80	-7	44,148	-0.02%
2021/07/28	18	67.28	22	65.87	67.60	-4	44,340	-0.01%
2021/07/27	134	73.59	105	73.47	71.70	29	44,608	0.07%	大買/大賣/
2021/07/26	98	70.52	124	70.28	71.20	-26	43,726	-0.06%	大賣/
2021/07/23	58	68.85	5	69.26	67.90	53	43,313	0.12%
2021/07/22	55	69.35	85.1	69.71	69.30	-30.1	43,250	-0.07%
2021/07/21	101	67.82	72	67.74	66.40	29	43,084	0.07%	大買/
2021/07/20	4	66.10	18.5	65.65	65.10	-14.5	44,059	-0.03%
2021/07/19	67	67.13	71	67.15	67.10	-4	45,994	-0.01%
2021/07/16	29	65.50	25	65.63	65.10	4	47,289	0.01%
2021/07/15	15	66.15	12	66.08	65.50	3	50,274	0.01%
2021/07/14	24	68.38	5	66.50	66.50	19	51,027	0.04%
2021/07/13	77	70.40	81	69.94	67.10	-4	50,995	-0.01%
2021/07/12	50	66.65	48	66.10	67.70	2	49,305	0.00%
2021/07/09	19	63.95	21	64.08	63.90	-2	48,631	0.00%
2021/07/08	50	65.46	71	65.34	64.20	-21	49,415	-0.04%
2021/07/07	62	64.77	1,669	63.06	65.70	-1,607	49,823	-3.23%	大賣/鉅額交易
2021/07/06	15.1	60.81	508	61.35	60.70	-492.9	49,067	-1.00%	大賣/鉅額交易
2021/07/05	483	62.10	138	62.01	62.00	345	50,883	0.68%	大買/大賣/鉅額交易
2021/07/02	379.1	60.97	226	61.18	61.30	153.1	51,926	0.29%	大買/大賣/鉅額交易
2021/07/01	129	59.51	116	59.10	58.80	13	52,148	0.02%	大買/大賣/
2021/06/30	71	61.49	103	62.16	61.10	-32	51,772	-0.06%	大賣/
2021/06/29	28	62.75	100	62.81	62.00	-72	51,477	-0.14%
2021/06/28	59	61.44	411	61.57	61.00	-352	50,641	-0.70%	大賣/鉅額交易
2021/06/25	242	61.98	82	61.84	60.90	160	50,287	0.32%	大買/鉅額交易
2021/06/24	519	62.99	143	62.86	62.80	376	49,465	0.76%	大買/大賣/鉅額交易
2021/06/23	1,306	62.18	468	62.66	64.50	838	48,366	1.73%	大買/大賣/鉅額交易
2021/06/22	137	60.57	169	60.59	59.60	-32	46,598	-0.07%	大買/大賣/
2021/06/21	23	58.81	92	58.89	59.20	-69	45,198	-0.15%
2021/06/18	955	59.45	204	58.77	58.00	751	44,400	1.69%	大買/大賣/鉅額交易
2021/06/17	9	54.51	40	54.59	56.50	-31	42,212	-0.07%
2021/06/16	25	53.82	6	54.57	53.20	19	41,615	0.05%
2021/06/15	13	53.54	10	54.06	54.50	3	41,494	0.01%
2021/06/11	8	54.49	15	54.46	53.70	-7	41,405	-0.02%
2021/06/10	53	55.84	41	55.70	55.10	12	41,386	0.03%
2021/06/09	32	54.34	47	54.76	54.50	-15	40,538	-0.04%
2021/06/08	64	54.01	80	53.94	53.40	-16	39,603	-0.04%
2021/06/07	5	51.28	9	51.61	52.30	-4	38,610	-0.01%
2021/06/04	30	52.48	14	52.91	51.50	16	38,533	0.04%
2021/06/03	17	52.21	8.1	52.12	52.70	8.9	38,248	0.02%
2021/06/02	9	52.23	17	51.50	50.70	-8	37,984	-0.02%
2021/06/01	5	51.96	0	0.00	51.60	5	37,889	0.01%
2021/05/28	60	51.11	15	51.30	50.80	45	37,541	0.12%
2021/05/27	14	49.20	51	50.06	50.00	-37	37,595	-0.10%
2021/05/26	78	50.34	30	50.76	49.65	48	38,069	0.13%
2021/05/25	25	47.27	27	48.26	49.35	-2	37,991	-0.01%
2021/05/24	10	43.70	7	44.34	44.90	3	37,818	0.01%
2021/05/20	4	43.35	11	42.95	42.90	-7	38,330	-0.02%
2021/05/19	1	44.80	16	44.59	45.55	-15	38,318	-0.04%
2021/05/18	2	44.43	5	44.59	45.15	-3	38,251	-0.01%
2021/05/17	8	43.39	6.2	42.50	41.35	1.8	38,136	0.00%
2021/05/14	17	45.41	17	45.06	44.45	0	37,652	0.00%
2021/05/13	20	45.27	22	46.08	46.10	-2	37,223	-0.01%
2021/05/12	7	46.14	18	45.75	45.20	-11	36,716	-0.03%
2021/05/11	13.2	49.48	40	49.15	48.10	-26.8	35,969	-0.07%
2021/05/10	17	52.71	3	52.93	51.50	14	35,516	0.04%
2021/05/07	30	53.19	60	53.92	54.70	-30	35,156	-0.09%
2021/05/06	39	53.23	6	52.38	51.20	33	34,824	0.09%
2021/05/05	42	54.01	32	53.55	51.80	10	34,990	0.03%
2021/05/04	35	54.01	21	54.44	55.20	14	34,372	0.04%
2021/05/03	26	57.44	11	56.83	54.90	15	33,362	0.04%
2021/04/29	27	57.45	17	58.25	58.00	10	32,885	0.03%
2021/04/28	26	57.89	40	57.67	56.90	-14	32,626	-0.04%
2021/04/27	39	57.08	24	56.50	56.10	15	32,409	0.05%
2021/04/26	100	59.97	138	60.01	58.80	-38	31,778	-0.12%	大賣/
2021/04/23	272	57.53	244	57.57	58.30	28	30,344	0.09%	大買/大賣/
2021/04/22	85	56.17	98	56.59	53.00	-13	29,151	-0.04%
2021/04/21	192.4	56.62	162	56.97	56.40	30.4	27,746	0.11%	大買/大賣/
2021/04/20	17	50.98	36	50.88	52.90	-19	24,892	-0.08%
2021/04/19	36	47.86	26	47.78	48.15	10	23,884	0.04%
2021/04/16	1	46.75	50.5	46.43	46.15	-49.5	23,470	-0.21%
2021/04/15	38	46.34	18	46.03	46.50	20	23,342	0.09%
2021/04/14	63	47.29	54	47.83	46.55	9	23,124	0.04%
2021/04/13	87	50.57	648	49.81	48.20	-561	22,165	-2.53%	大賣/鉅額交易
2021/04/12	26	49.23	66.5	49.50	48.60	-40.5	20,842	-0.19%
2021/04/09	585	49.16	51	49.72	48.55	534	20,153	2.65%	大買/鉅額交易
2021/04/08	112	46.16	55.1	46.25	48.00	56.9	18,280	0.31%	大買/
2021/04/07	1	43.75	13	43.45	43.65	-12	17,193	-0.07%
2021/04/06	4	41.91	4	41.89	42.45	0	17,560	0.00%
2021/04/01	0	0.00	6	41.86	41.75	-6	17,712	-0.03%
2021/03/31	9	41.80	30	41.77	42.20	-21	17,669	-0.12%
2021/03/30	14	41.25	2	41.20	41.25	12	17,764	0.07%
2021/03/29	6	41.42	11	41.75	41.60	-5	18,033	-0.03%
2021/03/26	7	41.06	0	0.00	41.15	7	18,784	0.04%
2021/03/25	3	41.03	3	41.05	41.05	0	18,873	0.00%
2021/03/23	3	41.20	7	41.54	41.15	-4	19,321	-0.02%
2021/03/22	18	41.56	22	41.51	41.60	-4	19,501	-0.02%
2021/03/19	60	41.90	63	41.56	41.55	-3	19,841	-0.02%
2021/03/18	64	42.28	60	43.00	42.20	4	20,037	0.02%
2021/03/17	67	43.07	97	43.65	43.00	-30	20,750	-0.14%
2021/03/16	95	42.79	94	42.10	43.30	1	21,165	0.00%
2021/03/15	4	41.40	10	41.45	41.55	-6	23,087	-0.03%
2021/03/12	66	41.20	55	41.35	41.25	11	24,180	0.05%
2021/03/11	54	41.15	54	40.50	41.15	0	25,079	0.00%
2021/03/10	57	40.34	52	41.30	40.30	5	27,227	0.02%
2021/03/09	60	41.18	82	40.60	40.80	-22	28,202	-0.08%
2021/03/08	77	41.75	69	41.86	41.60	8	28,620	0.03%
2021/03/05	7	41.15	6	41.31	40.85	1	29,173	0.00%
2021/03/04	7	42.41	10	42.20	42.00	-3	29,757	-0.01%
2021/03/03	15	42.44	2	42.33	42.45	13	29,771	0.04%
2021/03/02	21	44.65	6	45.58	43.20	15	29,757	0.05%
2021/02/26	18	45.66	9	45.48	44.80	9	29,441	0.03%
2021/02/25	54	45.44	36.1	45.67	46.50	17.9	28,947	0.06%
2021/02/24	11	43.66	4	43.80	42.90	7	28,334	0.02%
2021/02/23	9	43.55	29	43.74	43.40	-20	28,170	-0.07%
2021/02/22	46	43.78	91.2	43.58	43.50	-45.2	27,996	-0.16%
2021/02/19	4	42.85	12	42.70	43.25	-8	27,507	-0.03%
2021/02/18	13	42.26	6	41.42	42.45	7	27,405	0.03%
2021/02/17	8	40.97	10	40.88	40.90	-2	27,170	-0.01%
2021/02/05	8.1	38.74	0	0.00	38.65	8.1	26,937	0.03%
2021/02/04	4	39.35	8	39.25	38.95	-4	26,891	-0.01%
2021/02/01	2	39.15	0	0.00	39.00	2	26,794	0.01%
2021/01/29	3	41.15	1	40.60	40.00	2	26,700	0.01%
2021/01/28	4	40.84	6	40.92	41.00	-2	26,567	-0.01%
2021/01/27	121	41.93	110	41.80	41.45	11	26,466	0.04%	大買/大賣/
2021/01/26	3	40.20	5	39.97	40.20	-2	25,920	-0.01%
2021/01/25	3	40.72	2	40.40	40.40	1	25,874	0.00%
2021/01/22	14	40.38	15.2	40.37	40.45	-1.2	25,767	0.00%
2021/01/21	3	39.68	9	38.92	38.35	-6	25,526	-0.02%
2021/01/20	19.1	40.15	1	40.30	39.20	18.1	25,271	0.07%
2021/01/19	21.1	43.40	24	43.11	42.95	-2.9	24,844	-0.01%
2021/01/18	8	43.36	24	43.13	43.45	-16	24,675	-0.06%
2021/01/15	81	44.23	51.2	44.76	43.85	29.8	24,390	0.12%
2021/01/14	116	43.68	85	43.54	43.35	31	23,214	0.13%	大買/
2021/01/13	6	43.37	13	42.94	43.20	-7	22,781	-0.03%
2021/01/12	9.1	42.50	5	42.35	41.90	4.1	22,334	0.02%
2021/01/11	12	42.76	26.1	42.58	42.95	-14.1	22,159	-0.06%
2021/01/08	5	41.71	0	0.00	42.00	5	22,102	0.02%
2021/01/07	3	42.28	4	42.30	42.00	-1	22,321	0.00%
2021/01/06	15	42.02	4	42.16	41.55	11	22,178	0.05%
2021/01/05	8	41.89	1	42.20	42.25	7	21,936	0.03%
2021/01/04	12	42.13	1.2	41.83	41.80	10.8	21,825	0.05%
2020/12/31	8	42.81	0	0.00	42.80	8	21,588	0.04%
2020/12/30	0	0.00	13	43.90	43.65	-13	21,398	-0.06%
2020/12/29	24	44.05	46	44.09	43.90	-22	21,047	-0.10%
2020/12/28	46	42.14	24	41.85	42.65	22	20,134	0.11%
2020/12/25	5	41.89	1	41.75	41.70	4	19,751	0.02%
2020/12/24	5	42.30	1	42.20	42.20	4	19,574	0.02%
2020/12/23	8	42.85	8	42.55	42.60	0	19,383	0.00%
2020/12/22	81	42.11	90	42.53	41.80	-9	19,094	-0.05%
2020/12/21	2	40.75	26	41.13	41.50	-24	18,269	-0.13%
2020/12/18	4	41.10	6	41.46	41.10	-2	18,105	-0.01%
2020/12/17	21	41.22	20	41.25	41.10	1	17,956	0.01%
2020/12/16	13	42.72	5	42.63	42.50	8	17,643	0.05%
2020/12/15	35	42.15	24	42.93	41.60	11	17,424	0.06%
2020/12/14	6	43.88	46	43.91	43.40	-40	17,103	-0.23%
2020/12/11	118	44.03	72	43.44	44.25	46	16,861	0.27%	大買/
2020/12/10	137	45.03	169	45.07	44.05	-32	15,993	-0.20%	大買/大賣/
2020/12/09	243	47.14	283	46.65	45.70	-40	15,207	-0.26%	大買/大賣/
2020/12/08	124	45.05	90	44.83	45.70	34	13,020	0.26%	大買/
2020/12/07	48	43.79	126	43.43	43.05	-78	11,934	-0.65%	大賣/
2020/12/04	170	43.43	144	43.65	44.30	26	11,044	0.24%	大買/大賣/
2020/12/03	14	41.70	60.2	41.43	42.55	-46.2	8,896	-0.52%
2020/12/02	115	39.15	47	39.07	38.70	68	8,094	0.84%	大買/
2020/12/01	11	38.88	34	39.08	38.70	-23	7,662	-0.30%
2020/11/30	100	38.30	182	38.55	37.75	-82	7,067	-1.16%	大賣/
2020/11/27	0	0.00	3	36.23	36.20	-3	6,504	-0.05%
2020/11/26	124	36.13	77	36.31	36.25	47	6,560	0.72%	大買/
2020/11/25	1	35.05	5	35.70	35.25	-4	6,471	-0.06%
2020/11/24	11	36.02	14	35.65	35.40	-3	6,440	-0.05%
2020/11/23	11	35.27	23	35.46	35.95	-12	6,216	-0.19%
2020/11/20	24	34.20	0	0.00	34.35	24	5,793	0.41%
2020/11/19	29	33.93	26	33.86	33.85	3	5,733	0.05%
2020/11/18	1	33.50	2	33.45	33.40	-1	5,645	-0.02%
2020/11/17	14	33.58	9	33.78	33.50	5	5,675	0.09%
2020/11/16	10	33.00	0	0.00	33.15	10	5,760	0.17%
2020/11/13	11	32.60	0	0.00	32.80	11	5,827	0.19%
2020/11/12	13	32.80	0	0.00	32.55	13	6,027	0.22%
2020/11/11	14	32.88	13	32.83	32.85	1	6,233	0.02%
2020/11/10	2	32.60	30	32.52	32.55	-28	6,234	-0.45%
2020/11/09	0.3	32.40	20	32.76	32.55	-19.7	6,280	-0.31%
2020/11/04	1	32.65	0	0.00	32.60	1	6,454	0.02%
2020/11/03	11	32.66	0	0.00	32.90	11	6,647	0.17%
2020/11/02	5	32.43	2.1	31.88	32.50	2.9	6,846	0.04%
2020/10/30	2	32.10	0	0.00	31.65	2	6,946	0.03%
2020/10/29	2.2	32.12	5	32.20	32.35	-2.8	7,069	-0.04%
2020/10/28	4	33.04	22	33.00	32.85	-18	7,182	-0.25%
2020/10/27	0	0.00	4	33.40	33.40	-4	7,980	-0.05%
2020/10/26	3	33.45	0	0.00	33.55	3	8,108	0.04%
2020/10/23	2	33.95	0	0.00	33.90	2	8,170	0.02%
2020/10/22	12	34.63	2	34.20	34.20	10	8,650	0.12%
2020/10/21	0	0.00	3	34.25	34.00	-3	8,799	-0.03%
2020/10/19	0	0.00	10	34.66	34.50	-10	8,956	-0.11%
2020/10/16	6	35.48	57	35.20	34.50	-51	8,991	-0.57%
2020/10/15	47	35.60	44	35.57	35.60	3	8,927	0.03%
2020/10/13	0	0.00	2	33.45	33.45	-2	8,718	-0.02%
2020/10/12	0.5	33.60	4	33.59	33.50	-3.5	8,986	-0.04%
2020/10/08	1	34.40	2	34.30	34.20	-1	9,028	-0.01%
2020/10/06	1.6	34.31	11	34.41	34.25	-9.4	9,169	-0.10%
2020/10/05	0.2	34.15	11	34.43	34.10	-10.8	9,303	-0.12%
2020/09/29	1.2	33.80	0	0.00	33.75	1.2	9,617	0.01%
2020/09/28	23	33.94	25	33.90	33.90	-2	9,959	-0.02%
2020/09/25	59	33.40	0	0.00	33.25	59	10,610	0.56%
2020/09/24	0.1	33.40	3	34.20	33.35	-3	11,107	-0.03%
2020/09/23	2	34.63	10	34.70	34.55	-8	11,120	-0.07%
2020/09/21	5	35.05	0	0.00	34.90	5	11,158	0.04%
2020/09/18	0	0.00	3	36.00	35.75	-3	11,133	-0.03%
2020/09/17	2	35.93	6	35.90	36.10	-4	11,111	-0.04%
2020/09/16	2	35.75	0	0.00	35.45	2	10,976	0.02%
2020/09/15	0	0.00	3	35.58	35.30	-3	10,937	-0.03%
2020/09/11	4	35.16	1	35.60	35.05	3	11,033	0.03%
2020/09/10	3	35.83	3	35.60	35.45	0	11,042	0.00%
2020/09/09	12	35.24	10	35.80	35.90	2	11,088	0.02%
2020/09/08	2	35.30	1	35.25	35.25	1	11,062	0.01%
2020/09/07	26	36.49	17	36.97	35.50	9	11,222	0.08%
2020/09/04	5	35.14	4	35.36	36.00	1	10,950	0.01%
2020/09/03	0	0.00	3	35.82	35.35	-3	10,853	-0.03%
2020/09/02	16	35.20	25	35.33	35.60	-9	10,878	-0.08%
2020/09/01	21	34.87	30	34.83	34.85	-9	11,131	-0.08%
2020/08/31	97	34.74	78	34.86	34.80	19	10,967	0.17%
2020/08/28	3	34.20	2	34.40	34.40	1	10,840	0.01%
2020/08/27	128	34.15	128	34.67	35.15	0	10,857	0.00%	大買/大賣/
2020/08/26	1	33.85	0	0.00	33.90	1	10,986	0.01%
2020/08/25	1	33.70	0	0.00	33.60	1	11,005	0.01%
2020/08/21	2	33.75	12	33.43	33.65	-10	11,014	-0.09%
2020/08/20	53.1	33.86	2	32.60	33.00	51.1	11,012	0.46%
2020/08/19	32	35.58	7	35.70	35.65	25	10,851	0.23%
2020/08/18	6	37.33	1	37.00	36.45	5	10,844	0.05%
2020/08/17	5	36.05	50	36.64	36.85	-45	10,705	-0.42%
2020/08/14	2	35.25	6	35.35	35.40	-4	10,541	-0.04%
2020/08/13	4	35.49	0	0.00	35.20	4	10,583	0.04%
2020/08/12	5	35.50	18	35.61	35.55	-13	10,578	-0.12%
2020/08/11	12	36.15	329	35.70	35.40	-317	10,619	-2.99%	大賣/鉅額交易
2020/08/10	0	0.00	120	35.50	35.20	-120	10,633	-1.13%	大賣/鉅額交易
2020/08/07	7	36.37	286	36.22	35.75	-279	10,730	-2.60%	大賣/鉅額交易
2020/08/06	11	37.31	10	37.35	37.45	1	10,749	0.01%
2020/08/05	11	37.43	16	37.05	36.90	-5	10,688	-0.05%
2020/08/04	120	37.20	22	36.91	37.10	98	10,597	0.92%	大買/
2020/08/03	6	36.75	0	0.00	36.85	6	10,564	0.06%
2020/07/31	651	37.46	33	37.37	37.15	618	10,441	5.92%	大買/鉅額交易
2020/07/30	5	35.94	2	35.90	36.35	3	9,654	0.03%
2020/07/29	6	35.53	6	35.56	35.50	0	9,631	0.00%
2020/07/28	13	35.69	45	35.97	35.65	-32	9,736	-0.33%
2020/07/27	1	34.90	7	35.04	35.25	-6	9,497	-0.06%
2020/07/24	15	35.05	21	34.66	34.25	-6	9,370	-0.06%
2020/07/23	27	35.53	24	35.15	34.85	3	9,367	0.03%
2020/07/22	0	0.00	15	35.05	35.05	-15	9,487	-0.16%
2020/07/21	42	35.16	31	35.03	34.85	11	9,454	0.12%
2020/07/20	8	34.93	0	0.00	34.50	8	9,423	0.08%
2020/07/17	3	35.55	0	0.00	34.85	3	9,443	0.03%
2020/07/16	113	34.97	97	35.16	35.60	16	9,483	0.17%	大買/
2020/07/15	1	33.85	17	33.98	34.20	-16	9,227	-0.17%
2020/07/14	1.1	33.92	22.1	33.73	33.50	-21	9,231	-0.23%
2020/07/13	39	34.38	4	34.41	34.30	35	9,247	0.38%
2020/07/10	8	36.14	2	35.85	35.55	6	9,270	0.06%
2020/07/09	30	37.15	14	37.05	36.70	16	9,162	0.17%
2020/07/08	15	37.27	3	37.27	37.20	12	9,011	0.13%
2020/07/07	17	37.24	47	37.22	37.00	-30	8,909	-0.34%
2020/07/06	26	38.43	17	38.29	38.55	9	8,697	0.10%
2020/07/03	82	35.55	87	35.12	36.45	-5	8,188	-0.06%
2020/07/02	0	34.10	0	0.00	34.20	0	7,697	0.00%
2020/07/01	1	33.90	13	33.83	33.80	-12	7,699	-0.16%
2020/06/29	0	0.00	6	33.18	33.00	-6	7,759	-0.08%
2020/06/23	15	33.58	0	0.00	33.55	15	7,879	0.19%
2020/06/22	1	33.95	0	0.00	33.50	1	7,964	0.01%
2020/06/19	0	0.00	2	33.60	33.60	-2	8,082	-0.02%
2020/06/17	4	33.64	0	0.00	33.75	4	8,047	0.05%
2020/06/16	115	33.88	123	34.02	33.95	-8	8,149	-0.10%	大買/大賣/
2020/06/15	0	0.00	5	33.50	33.30	-5	8,200	-0.06%
2020/06/12	13	34.09	14	34.03	34.15	-1	8,265	-0.01%
2020/06/11	3	32.87	25	33.24	32.75	-22	8,149	-0.27%
2020/06/10	38	33.60	0	0.00	33.70	38	8,183	0.46%
2020/06/09	2	33.95	3	34.02	33.90	-1	8,370	-0.01%
2020/06/08	55	34.87	92	35.08	34.85	-37	8,405	-0.44%
2020/06/05	2	33.85	10	33.80	33.90	-8	8,023	-0.10%
2020/06/04	2	34.25	0	0.00	33.60	2	8,147	0.02%
2020/06/03	51	34.46	0	0.00	34.15	51	8,189	0.62%
2020/06/02	25	34.48	68	34.43	34.55	-43	8,115	-0.53%
2020/06/01	46	33.51	0	0.00	33.60	46	7,927	0.58%
2020/05/29	0	0.00	11	32.92	32.75	-11	7,968	-0.14%
2020/05/28	0	0.00	1	33.25	33.10	-1	8,140	-0.01%
2020/05/27	10	33.55	1	33.85	33.20	9	8,364	0.11%
2020/05/26	1	33.70	20	33.58	33.50	-19	8,744	-0.22%
2020/05/25	1	33.30	3	32.92	33.70	-2	8,973	-0.02%
2020/05/22	0	0.00	10	33.40	32.60	-10	8,967	-0.11%
2020/05/21	0	0.00	11	33.75	33.65	-11	8,967	-0.12%
2020/05/20	2	33.40	2	33.53	33.55	0	9,054	0.00%
2020/05/19	12	32.85	0	0.00	33.20	12	9,104	0.13%
2020/05/15	20	33.55	1	34.45	33.45	19	9,366	0.20%
2020/05/14	41	34.15	26	34.27	33.70	15	9,582	0.16%
2020/05/13	27	34.15	42	34.40	34.40	-15	9,598	-0.16%
2020/05/12	2	33.70	0	0.00	33.40	2	9,448	0.02%
2020/05/11	1	33.25	2	33.05	33.05	-1	9,464	-0.01%
2020/05/08	2	32.95	4	33.35	32.70	-2	9,395	-0.02%
2020/05/07	0	0.00	20	32.80	32.70	-20	9,277	-0.22%
2020/05/06	5	32.43	1	32.60	32.35	4	9,233	0.04%
2020/05/05	50	32.73	10	32.74	32.55	40	9,207	0.43%
2020/05/04	16	32.74	5	32.87	32.85	11	9,141	0.12%
2020/04/30	21	32.19	3	31.78	32.70	18	8,989	0.20%
2020/04/29	7	30.85	2	31.20	30.90	5	8,825	0.06%
2020/04/28	2	30.98	21	31.24	30.95	-19	8,819	-0.22%
2020/04/27	0	0.00	27	30.49	30.70	-27	8,850	-0.31%
2020/04/22	1	28.60	1	29.00	29.05	0	8,702	0.00%
2020/04/21	21	29.10	15	29.55	28.75	6	8,808	0.07%
2020/04/16	3	29.10	1	29.10	29.10	2	8,703	0.02%
2020/04/15	22	29.06	2	29.00	29.05	20	8,664	0.23%
2020/04/14	0	0.00	2	28.60	28.65	-2	8,655	-0.02%
2020/04/13	11	28.02	1	28.00	28.00	10	8,677	0.12%
2020/04/10	1	28.40	0	0.00	28.30	1	8,761	0.01%
2020/04/09	4	29.23	2	28.53	28.45	2	9,015	0.02%
2020/04/08	61	27.73	59	28.27	28.90	2	9,001	0.02%
2020/04/07	1	27.25	25	27.12	27.30	-24	8,905	-0.27%
2020/04/06	0	0.00	1	26.50	26.60	-1	9,145	-0.01%
2020/04/01	11	25.95	2	26.25	26.15	9	9,526	0.09%
2020/03/31	13	25.77	3	25.82	25.95	10	9,491	0.11%
2020/03/30	0	0.00	1	25.40	25.70	-1	9,638	-0.01%
2020/03/27	11	26.41	11	26.74	25.60	0	9,646	0.00%
2020/03/26	0	0.00	1	25.95	26.05	-1	9,570	-0.01%
2020/03/25	3	26.05	21	25.32	26.00	-18	9,519	-0.19%
2020/03/24	0	0.00	20	24.11	23.90	-20	9,452	-0.21%
2020/03/23	20	22.90	0	0.00	22.60	20	9,873	0.20%
2020/03/20	21	23.86	6	23.80	24.30	15	10,014	0.15%
2020/03/19	3	22.57	1	24.20	22.55	2	10,038	0.02%
2020/03/18	17	25.43	8	25.67	25.05	9	10,011	0.09%
2020/03/17	3	25.27	2	25.60	25.05	1	10,270	0.01%
2020/03/16	6	27.23	3	26.90	26.45	3	10,196	0.03%
2020/03/13	2	27.45	1	27.35	27.90	1	10,206	0.01%
2020/03/12	47	30.81	40	30.23	30.20	7	10,016	0.07%
2020/03/11	2	32.98	0	0.00	32.40	2	10,010	0.02%
2020/03/10	2	32.88	0	0.00	33.05	2	10,412	0.02%
2020/03/09	3	33.77	0	0.00	33.00	3	10,701	0.03%
2020/03/06	0	0.00	2	34.88	34.75	-2	10,583	-0.02%
2020/03/05	1	35.40	4	35.41	35.20	-3	10,574	-0.03%
2020/03/04	1	35.45	0	0.00	34.85	1	10,516	0.01%
2020/03/03	0	0.00	1	35.90	35.15	-1	10,472	-0.01%
2020/03/02	1	34.55	3	35.45	35.50	-2	10,424	-0.02%
2020/02/27	20	35.90	13	36.19	34.15	7	10,167	0.07%
2020/02/26	11	35.66	19	35.33	36.00	-8	9,735	-0.08%
2020/02/25	2	34.30	1	35.15	35.15	1	9,448	0.01%
2020/02/24	1	34.80	1	35.15	35.00	0	9,393	0.00%
2020/02/21	6	35.24	10	35.25	35.40	-4	9,348	-0.04%
2020/02/20	1	35.30	0	0.00	35.00	1	9,230	0.01%
2020/02/19	10	35.50	15	35.43	35.30	-5	9,113	-0.05%
2020/02/18	13	34.99	0	0.00	34.65	13	8,882	0.15%
2020/02/17	3	34.80	13	35.43	34.65	-10	8,773	-0.11%
2020/02/14	96	33.98	101	34.22	34.00	-5	8,475	-0.06%	大賣/
2020/02/13	18	33.60	18	33.94	33.50	0	8,308	0.00%
2020/02/12	12	33.59	1	33.90	33.60	11	8,348	0.13%
2020/02/11	0	0.00	16	32.10	32.20	-16	8,274	-0.19%
2020/02/06	1	32.30	0	0.00	32.40	1	8,669	0.01%
2020/02/05	1	32.35	0	0.00	31.80	1	8,800	0.01%
2020/02/04	10	32.00	10	31.80	32.10	0	8,800	0.00%
2020/02/03	1	31.05	0	0.00	31.20	1	8,871	0.01%
2020/01/30	1	33.00	0	0.00	32.25	1	9,107	0.01%
2020/01/20	80	35.74	80	35.85	35.80	0	9,084	0.00%
2020/01/16	0	35.45	0	0.00	35.45	0	9,526	0.00%
2020/01/15	28	36.03	17	36.05	35.55	11	9,835	0.11%
2020/01/13	36	34.48	36	35.02	35.15	0	10,704	0.00%
2020/01/09	0	0.00	6	34.25	34.30	-6	11,048	-0.05%
2020/01/08	10	34.05	0	0.00	34.00	10	11,063	0.09%
2020/01/07	23	35.13	0	0.00	34.80	23	11,090	0.21%
2020/01/03	0	0.00	51	37.49	36.25	-51	11,149	-0.46%
2020/01/02	0	0.00	49	36.93	36.90	-49	10,906	-0.45%
2019/12/31	5	36.80	6	36.86	36.35	-1	10,825	-0.01%
2019/12/30	229	37.41	144	37.58	37.10	85	10,750	0.79%	大買/大賣/
2019/12/27	95	36.24	142	36.77	37.30	-47	10,473	-0.45%	大賣/
2019/12/25	9	36.23	16	36.54	36.10	-7	10,177	-0.07%
2019/12/20	1	35.80	7	36.09	35.90	-6	10,247	-0.06%
2019/12/19	6	35.77	10	35.90	35.90	-4	10,473	-0.04%
2019/12/18	14	37.12	39	36.92	36.30	-25	10,454	-0.24%
2019/12/17	16	36.46	135	36.51	36.60	-119	10,055	-1.18%	大賣/鉅額交易
2019/12/16	181	36.29	10	36.23	36.05	171	10,068	1.70%	大買/鉅額交易
2019/12/13	25	35.51	14	36.03	35.60	11	9,918	0.11%
2019/12/12	71	36.54	35	36.21	35.50	36	9,803	0.37%
2019/12/11	8	35.46	0	0.00	35.50	8	9,404	0.09%
2019/12/10	2	35.55	102	35.80	35.75	-100	9,363	-1.07%	大賣/
2019/12/09	7	35.41	14	35.51	35.30	-7	9,240	-0.08%
2019/12/06	60	35.55	52	35.43	35.55	8	9,233	0.09%
2019/12/05	166	35.41	58	35.57	35.25	108	9,090	1.19%	大買/鉅額交易
2019/12/04	51	34.64	62	34.52	34.85	-11	8,701	-0.13%
2019/12/03	3	33.00	0	0.00	33.10	3	8,310	0.04%
2019/11/29	4	33.68	5	33.45	33.45	-1	8,386	-0.01%
2019/11/28	10	33.80	1	33.80	33.80	9	8,410	0.11%
2019/11/27	53	33.82	69	34.12	34.10	-16	8,529	-0.19%
2019/11/22	0	0.00	2	33.25	33.05	-2	8,719	-0.02%
2019/11/21	3	33.10	2	33.05	33.25	1	8,766	0.01%
2019/11/20	1	33.30	0	0.00	33.15	1	8,779	0.01%
2019/11/15	1	33.15	0	0.00	33.00	1	8,970	0.01%
2019/11/14	0	0.00	1.7	32.83	33.00	-1.7	9,074	-0.02%
2019/11/13	1	33.45	5	33.30	33.25	-4	9,090	-0.04%
2019/11/12	5	33.60	0	0.00	33.60	5	9,106	0.05%
2019/11/11	12	33.66	0	0.00	33.00	12	9,114	0.13%
2019/11/08	0	0.00	1	34.30	34.30	-1	9,043	-0.01%
2019/11/07	1	35.20	0	0.00	35.05	1	9,033	0.01%
2019/11/06	13	36.32	16	35.93	35.75	-3	9,078	-0.03%
2019/11/05	14	36.14	6	36.25	36.00	8	8,993	0.09%
2019/11/04	76	36.03	85	36.14	35.80	-9	8,863	-0.10%
2019/11/01	0	0.00	35	35.34	35.70	-35	8,740	-0.40%
2019/10/31	67	35.64	112	35.18	35.05	-45	8,780	-0.51%	大賣/
2019/10/30	45	35.88	11	35.80	35.80	34	8,690	0.39%
2019/10/29	77	36.35	110	36.45	36.05	-33	8,683	-0.38%	大賣/
2019/10/28	41	35.68	0	0.00	35.60	41	8,555	0.48%
2019/10/25	2	35.73	341	36.04	35.50	-339	8,580	-3.95%	大賣/鉅額交易
2019/10/24	341	36.55	53	36.64	36.70	288	8,427	3.42%	大買/鉅額交易
2019/10/23	143	36.37	23	36.76	36.35	120	8,296	1.45%	大買/鉅額交易
2019/10/22	0	0.00	6	36.18	36.15	-6	8,261	-0.07%
2019/10/21	32	36.04	45	36.23	36.30	-13	8,106	-0.16%
2019/10/18	10	34.35	15	34.42	34.80	-5	7,458	-0.07%
2019/10/17	3	33.55	0	0.00	33.45	3	7,237	0.04%
2019/10/16	1	33.50	0	0.00	33.20	1	7,345	0.01%
2019/10/14	3	34.05	3	34.03	33.75	0	7,233	0.00%
2019/10/08	0	0.00	3	32.78	32.90	-3	7,118	-0.04%
2019/10/07	0	0.00	16	33.83	33.45	-16	7,175	-0.22%
2019/10/04	2	34.28	18	33.92	33.85	-16	7,280	-0.22%
2019/10/03	5	33.58	3	33.88	34.10	2	7,323	0.03%
2019/10/02	1	34.00	3	33.85	33.90	-2	7,419	-0.03%
2019/10/01	7	34.21	5	34.43	34.60	2	7,428	0.03%
2019/09/26	8	34.15	0	0.00	34.10	8	7,535	0.11%
2019/09/25	95	34.01	92	34.35	34.50	3	7,686	0.04%
2019/09/24	2	34.45	5	34.30	34.15	-3	7,755	-0.04%
2019/09/23	0	0.00	1	33.60	33.75	-1	7,525	-0.01%
2019/09/20	0	0.00	8	33.70	33.45	-8	7,554	-0.11%
2019/09/19	4	33.23	1	33.60	33.50	3	7,653	0.04%
2019/09/18	20	32.58	5	32.62	32.55	15	7,571	0.20%
2019/09/17	13	32.46	4	32.45	32.50	9	7,640	0.12%
2019/09/16	0	0.00	1	32.25	32.20	-1	7,696	-0.01%
2019/09/12	0	0.00	8	32.50	32.20	-8	7,842	-0.10%
2019/09/10	5	31.90	1	31.90	31.90	4	8,037	0.05%
2019/09/09	3	32.58	1	32.75	32.35	2	8,377	0.02%
2019/09/06	0	0.00	4	33.35	32.90	-4	8,430	-0.05%
2019/09/05	0	0.00	5	33.00	32.90	-5	8,426	-0.06%
2019/09/04	0	0.00	10	32.80	32.85	-10	8,683	-0.12%
2019/09/03	9	32.89	8	32.56	32.50	1	8,754	0.01%
2019/08/30	16	32.54	6	32.63	32.10	10	8,713	0.11%
2019/08/29	1	32.30	16	32.27	32.30	-15	8,640	-0.17%
2019/08/28	0	0.00	1	32.40	32.55	-1	8,568	-0.01%
2019/08/23	8	32.40	10	32.38	32.40	-2	8,468	-0.02%
2019/08/22	0	0.00	15	32.85	32.40	-15	8,490	-0.18%
2019/08/21	2	32.80	0	0.00	32.70	2	8,500	0.02%
2019/08/20	4	33.05	0	0.00	32.90	4	8,487	0.05%
2019/08/19	11	33.50	10	33.40	33.40	1	8,459	0.01%
2019/08/16	1	32.00	21	32.05	32.50	-20	8,412	-0.24%
2019/08/15	20	31.78	3	31.90	31.85	17	8,490	0.20%
2019/08/14	50	33.05	63	32.62	32.50	-13	8,552	-0.15%
2019/08/13	5	32.75	10	32.90	32.50	-5	8,640	-0.06%
2019/08/12	40	32.15	22	32.45	32.45	18	8,721	0.21%
2019/08/08	40	32.80	58	32.90	32.85	-18	8,736	-0.21%
2019/08/07	8	33.49	0	0.00	33.20	8	8,803	0.09%
2019/08/06	0	0.00	6	32.55	34.15	-6	8,983	-0.07%
2019/08/02	1	34.60	0	0.00	34.55	1	9,570	0.01%
2019/08/01	13	35.86	1	35.80	35.75	12	9,723	0.12%
2019/07/31	1	35.90	0	0.00	36.20	1	9,932	0.01%
2019/07/30	3	35.70	5	36.80	35.60	-2	9,958	-0.02%
2019/07/26	0	0.00	10	36.75	37.00	-10	9,916	-0.10%
2019/07/25	4	36.61	0	0.00	36.90	4	9,947	0.04%
2019/07/24	3	37.02	12	36.76	36.80	-9	10,024	-0.09%
2019/07/23	9	36.28	5	36.80	36.10	4	10,242	0.04%
2019/07/22	5	36.50	121	36.68	36.50	-116	10,750	-1.08%	大賣/鉅額交易
2019/07/19	120	36.00	25	35.70	36.05	95	11,077	0.86%	大買/
2019/07/18	6	35.02	0	0.00	34.50	6	11,053	0.05%
2019/07/16	2	35.95	3	35.88	35.90	-1	11,708	-0.01%
2019/07/15	3	35.65	0	0.00	35.70	3	11,875	0.03%
2019/07/11	6	35.70	0	0.00	35.60	6	12,129	0.05%
2019/07/10	0	0.00	2	37.50	37.60	-2	12,100	-0.02%
2019/07/09	10	37.60	13	37.72	37.40	-3	12,054	-0.02%
2019/07/08	8	38.11	4	37.99	38.05	4	12,117	0.03%
2019/07/04	13	37.67	11.1	37.55	37.55	1.9	12,166	0.02%
2019/07/03	4	37.10	0	0.00	36.90	4	12,483	0.03%
2019/07/02	39	37.25	33	37.09	37.10	6	12,517	0.05%
2019/07/01	0	0.00	15	36.42	36.45	-15	12,550	-0.12%
2019/06/28	5	35.00	16	35.18	35.35	-11	12,808	-0.09%
2019/06/27	15	34.95	7	34.85	35.15	8	13,119	0.06%
2019/06/26	3	34.65	48	34.55	34.70	-45	13,074	-0.34%
2019/06/25	4	35.36	0	0.00	35.30	4	13,030	0.03%
2019/06/24	0	0.00	25	35.20	36.00	-25	12,960	-0.19%
2019/06/21	17	35.91	7	35.15	35.05	10	12,923	0.08%
2019/06/20	7	35.81	7	36.11	35.70	0	12,880	0.00%
2019/06/19	6	35.33	6	35.38	35.55	0	12,826	0.00%
2019/06/18	33	35.23	18	35.14	35.05	15	12,825	0.12%
2019/06/17	12	35.59	40	35.61	35.50	-28	12,844	-0.22%
2019/06/14	1	34.40	14	34.69	34.40	-13	12,517	-0.10%
2019/06/13	5	34.20	0	0.00	34.25	5	12,543	0.04%
2019/06/12	31	34.98	11	35.09	34.60	20	12,564	0.16%
2019/06/11	13	34.05	19	33.96	34.05	-6	12,406	-0.05%
2019/06/10	1	33.20	5	33.22	33.25	-4	12,391	-0.03%
2019/06/06	2	32.90	0	0.00	32.80	2	12,525	0.02%
2019/06/05	6	33.47	6	34.20	33.10	0	12,542	0.00%
2019/06/03	12	32.92	0	0.00	33.25	12	12,833	0.09%
2019/05/31	6	33.53	10	33.85	33.50	-4	13,007	-0.03%
2019/05/30	7	32.73	5	32.85	33.15	2	13,059	0.02%
2019/05/29	1	32.25	1	32.45	32.30	0	13,289	0.00%
2019/05/28	3	32.90	1	33.05	32.95	2	13,695	0.01%
2019/05/27	10	32.95	0	0.00	32.90	10	14,182	0.07%
2019/05/24	7	33.51	11	33.49	33.05	-4	14,485	-0.03%
2019/05/22	8	34.26	3	34.23	33.90	5	14,824	0.03%
2019/05/20	0	0.00	2	33.15	33.05	-2	15,278	-0.01%
2019/05/17	2	34.20	4	34.30	33.80	-2	15,570	-0.01%
2019/05/16	3	34.70	1	33.80	33.80	2	15,910	0.01%
2019/05/15	19	35.14	14	35.36	34.90	5	16,886	0.03%
2019/05/14	31	34.10	25	34.12	35.25	6	17,494	0.03%
2019/05/13	27	34.81	16	35.02	33.80	11	17,719	0.06%
2019/05/10	30	37.73	10	36.80	36.60	20	17,580	0.11%
2019/05/09	23	38.29	17	38.78	37.25	6	17,423	0.03%
2019/05/08	6	38.90	6	38.58	38.90	0	17,313	0.00%
2019/05/07	2	38.65	2	38.60	38.40	0	17,407	0.00%
2019/05/06	23	38.33	155	38.52	38.15	-132	17,976	-0.73%	大賣/鉅額交易
2019/05/03	159	39.49	11	39.26	39.35	148	17,943	0.82%	大買/鉅額交易
2019/04/30	3	38.35	3	38.72	39.05	0	18,100	0.00%
2019/04/29	17	39.40	10	39.81	38.55	7	17,988	0.04%
2019/04/26	26	40.77	7	40.91	41.15	19	17,730	0.11%
2019/04/25	11	40.37	21	40.36	40.55	-10	17,250	-0.06%
2019/04/24	3	39.85	10	39.93	39.40	-7	16,889	-0.04%
2019/04/23	23	39.01	0	0.00	39.00	23	16,911	0.14%
2019/04/22	47	40.73	68	40.52	39.25	-21	17,008	-0.12%
2019/04/19	1	38.15	2	38.33	39.00	-1	16,563	-0.01%
2019/04/18	2	38.28	1	39.10	37.85	1	16,598	0.01%
2019/04/17	1	38.50	30	38.50	38.25	-29	16,622	-0.17%
2019/04/16	0	0.00	0.2	38.05	38.05	-0.2	16,677	0.00%
2019/04/15	1	37.30	1	37.35	37.30	0	16,926	0.00%
2019/04/12	14	37.64	2	37.25	37.25	12	17,317	0.07%
2019/04/11	8	38.65	2.3	38.73	38.10	5.7	17,415	0.03%
2019/04/10	13	39.08	0	0.00	39.35	13	17,356	0.07%
2019/04/09	7	39.83	14	40.32	39.60	-7	17,404	-0.04%
2019/04/08	10	39.80	9	39.77	39.30	1	17,317	0.01%
2019/04/03	12	39.60	8	39.79	39.20	4	17,378	0.02%
2019/04/02	41	38.75	43	38.54	39.45	-2	17,400	-0.01%
2019/04/01	6	38.41	35	37.88	37.90	-29	17,263	-0.17%
2019/03/29	4	36.54	4	36.68	36.90	0	17,149	0.00%
2019/03/28	2	37.10	2	37.03	36.55	0	17,823	0.00%
2019/03/27	1	36.80	1	36.80	36.80	0	18,695	0.00%
2019/03/25	0	0.00	10	36.25	36.70	-10	20,382	-0.05%
2019/03/22	1	37.25	0	0.00	37.10	1	20,597	0.00%
2019/03/20	0	0.00	11	37.19	37.10	-11	21,208	-0.05%
2019/03/19	1	36.60	10	36.64	36.45	-9	21,697	-0.04%
2019/03/18	5	36.20	0	0.00	36.25	5	22,043	0.02%
2019/03/15	0	0.00	10	36.50	36.70	-10	22,301	-0.04%
2019/03/14	10	36.84	0	0.00	36.45	10	22,583	0.04%
2019/03/13	1	36.95	0	0.00	37.10	1	23,091	0.00%
2019/03/12	10	37.55	10	38.15	37.35	0	23,411	0.00%
2019/03/08	2	36.53	1	36.90	37.25	1	24,548	0.00%
2019/03/07	19	37.66	4	37.25	37.05	15	25,184	0.06%
2019/03/06	5	39.00	1	39.25	38.65	4	26,262	0.02%
2019/03/05	4	38.98	2	38.95	38.60	2	27,112	0.01%
2019/03/04	5	39.40	8	39.63	38.95	-3	28,054	-0.01%
2019/02/27	2	39.00	7	39.36	39.50	-5	28,110	-0.02%
2019/02/26	1	39.60	13	39.49	38.60	-12	28,202	-0.04%
2019/02/25	5	37.67	3	37.60	37.80	2	28,383	0.01%
2019/02/22	7	39.29	1	39.00	38.75	6	29,437	0.02%
2019/02/21	22	39.00	3	39.30	39.40	19	29,463	0.06%
2019/02/20	1	39.50	7	39.99	39.50	-6	29,489	-0.02%
2019/02/19	3	39.27	13	39.15	39.50	-10	29,660	-0.03%
2019/02/18	11	39.76	11	39.93	39.20	0	30,192	0.00%
2019/02/15	18	39.01	62	39.05	38.80	-44	30,612	-0.14%
2019/02/14	148	39.96	86	40.05	39.80	62	30,775	0.20%	大買/
2019/02/13	22	37.55	70	37.21	38.75	-48	30,306	-0.16%
2019/02/12	11	35.40	21	35.21	35.25	-10	30,182	-0.03%
2019/02/11	51	34.40	14.4	34.35	34.35	36.6	31,029	0.12%
2019/01/30	5	34.10	11	33.87	33.40	-6	31,892	-0.02%
2019/01/29	17	33.47	6	33.57	33.40	11	32,202	0.03%
2019/01/28	5	35.10	10	34.52	34.25	-5	32,566	-0.02%
2019/01/25	2	33.85	22	34.35	34.30	-20	33,389	-0.06%
2019/01/24	5	32.70	5	32.62	32.65	0	34,287	0.00%
2019/01/23	8	32.11	33	32.03	32.25	-25	34,578	-0.07%
2019/01/22	13	32.60	7	32.62	32.60	6	34,995	0.02%
2019/01/21	4	32.10	3	32.45	32.20	1	35,430	0.00%
2019/01/18	6	31.42	8	31.60	32.20	-2	35,828	-0.01%
2019/01/17	1	32.65	2	32.00	32.00	-1	36,054	0.00%
2019/01/16	5	32.40	1	32.70	32.60	4	36,365	0.01%
2019/01/15	1	32.00	0	0.00	32.05	1	36,476	0.00%
2019/01/11	0	0.00	2	33.75	32.95	-2	36,713	-0.01%
2019/01/10	352	33.65	362	33.77	33.40	-10	36,865	-0.03%	大買/大賣/
2019/01/09	18	33.71	2	33.90	33.40	16	37,074	0.04%
2019/01/08	0	0.00	3	33.25	33.35	-3	37,626	-0.01%
2019/01/07	5	33.10	4	32.99	33.55	1	37,762	0.00%
2019/01/04	44	30.69	20	30.62	31.50	24	38,001	0.06%
2019/01/03	42	32.48	12	32.73	32.00	30	37,814	0.08%
2019/01/02	1	33.90	0	0.00	33.50	1	38,184	0.00%
2018/12/28	2	33.60	24	33.29	33.50	-22	38,634	-0.06%
2018/12/27	21	34.15	6	33.63	33.50	15	39,107	0.04%
2018/12/26	10	33.00	0	0.00	32.50	10	39,032	0.03%
2018/12/25	4	33.23	2	33.10	33.40	2	39,341	0.01%
2018/12/24	10	34.20	10	33.63	34.40	0	39,312	0.00%
2018/12/22	18	34.15	10	34.51	34.65	8	39,298	0.02%
2018/12/21	10	34.38	24	34.69	35.45	-14	39,507	-0.04%
2018/12/20	6	33.78	14	33.65	33.60	-8	39,119	-0.02%
2018/12/19	53	35.67	45	35.87	35.20	8	38,481	0.02%
2018/12/18	42	38.60	19	38.00	37.60	23	38,498	0.06%
2018/12/17	1	40.60	1	40.85	40.50	0	38,648	0.00%
2018/12/14	12	41.12	28	41.45	40.70	-16	38,836	-0.04%
2018/12/13	12	42.18	71	41.98	42.30	-59	38,818	-0.15%
2018/12/12	80	42.12	19	42.18	41.85	61	38,745	0.16%
2018/12/11	40	41.80	40	41.53	40.55	0	38,901	0.00%
2018/12/10	36	39.73	40	40.12	41.45	-4	39,090	-0.01%
2018/12/07	26	40.97	26	41.26	40.90	0	39,058	0.00%
2018/12/06	65	40.47	47	40.86	40.15	18	39,164	0.05%
2018/12/05	27	41.96	11	42.22	41.90	16	39,076	0.04%
2018/12/04	29	43.34	21	43.87	43.20	8	39,419	0.02%
2018/12/03	6	44.53	17	44.70	44.20	-11	39,430	-0.03%
2018/11/30	4	42.63	43	42.50	43.20	-39	38,819	-0.10%
2018/11/29	46	41.71	32	41.72	42.50	14	38,225	0.04%
2018/11/28	28	40.37	57	40.28	39.85	-29	37,146	-0.08%
2018/11/27	51	39.64	356	39.44	39.40	-305	36,504	-0.84%	大賣/鉅額交易
2018/11/26	321	38.16	21	37.98	38.20	300	35,653	0.84%	大買/鉅額交易
2018/11/23	10	38.31	6	38.61	37.35	4	35,760	0.01%
2018/11/22	23	38.47	35	38.94	38.15	-12	35,578	-0.03%
2018/11/21	93	39.52	83	39.52	39.50	10	35,256	0.03%
2018/11/20	5	37.40	5	37.75	37.45	0	34,251	0.00%
2018/11/19	2	37.38	6	37.25	37.70	-4	34,401	-0.01%
2018/11/16	34	37.77	281	37.98	36.75	-247	34,265	-0.72%	大賣/鉅額交易
2018/11/15	291	36.82	46	36.73	37.70	245	33,749	0.73%	大買/鉅額交易
2018/11/14	30	38.04	38	37.58	37.00	-8	33,259	-0.02%
2018/11/13	52	37.56	63	37.80	38.35	-11	32,871	-0.03%
2018/11/12	42	37.26	36	37.26	37.80	6	32,467	0.02%
2018/11/09	56	36.59	95	36.59	37.00	-39	32,209	-0.12%
2018/11/08	90	36.88	39	37.08	36.25	51	31,899	0.16%
2018/11/07	7	34.09	26	34.57	35.80	-19	31,002	-0.06%
2018/11/06	19	32.66	2	33.58	32.55	17	30,328	0.06%
2018/11/05	153	33.54	153	33.52	34.05	0	30,079	0.00%	大買/大賣/
2018/11/02	85	33.20	107	33.34	33.30	-22	29,779	-0.07%	大賣/
2018/11/01	129	33.15	56	33.63	32.75	73	29,018	0.25%	大買/
2018/10/31	6	31.00	42	31.12	31.40	-36	27,766	-0.13%
2018/10/30	24	28.14	0	0.00	28.55	24	27,535	0.09%
2018/10/29	20	26.80	46	27.24	28.65	-26	27,409	-0.09%
2018/10/26	36	26.85	31	27.07	26.05	5	27,322	0.02%
2018/10/25	25	26.71	16	27.16	26.55	9	27,120	0.03%
2018/10/24	12	30.41	23	30.40	29.50	-11	26,849	-0.04%
2018/10/23	58	32.27	61	32.12	31.35	-3	26,639	-0.01%
2018/10/22	32	32.93	42	33.21	33.10	-10	26,588	-0.04%
2018/10/19	24	31.75	11	32.05	32.35	13	26,568	0.05%
2018/10/18	47	33.33	41	33.56	33.25	6	26,457	0.02%
2018/10/17	53	33.33	49	33.81	33.10	4	26,349	0.02%
2018/10/16	40	33.50	44	33.98	33.25	-4	26,327	-0.02%
2018/10/15	38	31.89	626	31.39	32.00	-588	26,269	-2.24%	大賣/鉅額交易
2018/10/12	669	32.17	52	32.30	31.85	617	26,475	2.33%	大買/鉅額交易
2018/10/11	43	31.91	11	32.12	31.80	32	26,210	0.12%
2018/10/09	35	35.48	65	35.30	35.30	-30	26,240	-0.11%
2018/10/08	21	36.06	28	36.42	35.15	-7	26,051	-0.03%
2018/10/05	32	37.73	15	37.65	36.80	17	25,907	0.07%
2018/10/04	14	40.49	19	40.44	40.00	-5	25,635	-0.02%
2018/10/03	24	40.90	8	41.91	40.40	16	25,839	0.06%
2018/10/02	33	42.85	9	43.43	42.60	24	26,084	0.09%
2018/10/01	26	43.19	19	43.30	43.20	7	26,286	0.03%
2018/09/28	7	43.18	31	43.46	43.50	-24	26,732	-0.09%
2018/09/27	55	43.23	39	43.19	42.20	16	26,709	0.06%
2018/09/26	33	44.21	4	44.01	43.80	29	27,040	0.11%
2018/09/25	24	44.33	16	44.71	44.15	8	26,956	0.03%
2018/09/21	28	42.45	51	42.95	43.85	-23	26,206	-0.09%
2018/09/20	25	41.14	16	41.25	40.75	9	25,600	0.04%
2018/09/19	10	42.28	2	42.15	40.20	8	25,686	0.03%
2018/09/18	1	40.95	25	41.14	40.95	-24	25,896	-0.09%
2018/09/17	49	41.97	20	41.74	42.40	29	26,186	0.11%
2018/09/14	23	40.30	23	40.16	41.45	0	25,773	0.00%
2018/09/13	9	39.33	1	39.50	37.70	8	25,506	0.03%
2018/09/12	26	38.78	9	38.87	38.65	17	25,568	0.07%
2018/09/11	23	38.75	41	39.22	39.60	-18	25,723	-0.07%
2018/09/10	20	38.71	12	39.33	37.45	8	25,491	0.03%
2018/09/07	43	43.52	32	42.73	41.50	11	25,119	0.04%
2018/09/06	1	44.90	9	45.04	44.00	-8	25,060	-0.03%
2018/09/05	0	0.00	10	44.46	44.55	-10	25,627	-0.04%
2018/09/04	12	43.70	20	43.78	43.85	-8	27,102	-0.03%
2018/09/03	35	44.07	4	44.24	43.55	31	27,874	0.11%
2018/08/31	18	46.25	28	46.40	47.25	-10	28,015	-0.04%
2018/08/30	45	48.49	11	48.37	47.50	34	28,162	0.12%
2018/08/29	1	47.60	3	47.00	47.60	-2	28,205	-0.01%
2018/08/28	15	47.94	23	47.43	47.10	-8	28,746	-0.03%
2018/08/27	5	45.20	18	45.31	47.20	-13	28,901	-0.04%
2018/08/24	20	43.96	1	42.95	42.95	19	29,383	0.06%
2018/08/23	3	46.65	4	47.05	46.40	-1	30,829	0.00%
2018/08/22	31	47.49	28	47.00	47.10	3	31,632	0.01%
2018/08/21	1	47.65	1	47.85	47.00	0	33,184	0.00%
2018/08/20	8	47.77	6	47.68	47.00	2	34,269	0.01%
2018/08/17	1	52.00	11	51.60	51.80	-10	34,573	-0.03%
2018/08/16	11	51.13	8	50.93	51.20	3	34,777	0.01%
2018/08/15	1	53.00	0	0.00	50.20	1	35,119	0.00%
2018/08/14	12	52.84	6	53.47	53.50	6	35,718	0.02%
2018/08/13	15	53.61	3	53.83	53.60	12	35,970	0.03%
2018/08/10	5	60.70	8	59.36	58.80	-3	36,641	-0.01%
2018/08/09	5	58.80	2.1	59.31	59.60	2.9	38,103	0.01%
2018/08/08	4	59.65	4	58.50	58.60	0	39,838	0.00%
2018/08/07	7	59.94	3	59.80	59.50	4	40,602	0.01%
2018/08/06	6	58.13	6	57.80	58.30	0	41,808	0.00%
2018/08/03	14	56.97	13	56.62	57.80	1	42,958	0.00%
2018/08/02	16	58.73	13	59.72	56.50	3	43,259	0.01%
2018/08/01	10	61.80	10	60.90	61.80	0	43,841	0.00%
2018/07/30	0	0.00	11	63.05	61.80	-11	45,338	-0.02%
2018/07/27	3	64.13	4	63.48	64.60	-1	45,469	0.00%
2018/07/26	6	63.90	2	64.00	63.30	4	45,878	0.01%
2018/07/25	4	63.45	3	63.47	63.00	1	46,171	0.00%
2018/07/24	13	63.10	14	62.74	62.90	-1	46,194	0.00%
2018/07/23	1	61.40	8	60.53	62.80	-7	46,073	-0.02%
2018/07/20	32	63.69	23	62.96	62.40	9	46,066	0.02%
2018/07/19	5	63.04	18	63.90	64.00	-13	45,727	-0.03%
2018/07/18	4	63.30	9	62.98	61.50	-5	46,120	-0.01%
2018/07/17	17	64.28	0	0.00	62.60	17	46,538	0.04%
2018/07/16	3	63.10	13	63.91	64.30	-10	47,402	-0.02%
2018/07/13	13	63.15	15	63.56	62.30	-2	48,285	0.00%
2018/07/12	5	62.12	14	62.63	62.10	-9	47,998	-0.02%
2018/07/11	4	62.20	9.5	61.92	62.00	-5.5	47,915	-0.01%
2018/07/10	62	61.28	65	61.21	62.40	-3	47,730	-0.01%
2018/07/09	1	59.10	4	58.78	57.80	-3	47,682	-0.01%
2018/07/06	44.2	56.85	53	57.14	58.70	-8.8	47,345	-0.02%
2018/07/05	15	54.90	23	53.89	53.90	-8	46,923	-0.02%
2018/07/04	24	53.55	4	52.95	53.00	20	46,768	0.04%
2018/07/03	7	59.61	11	58.83	58.10	-4	46,387	-0.01%
2018/07/02	8	60.31	31	60.17	59.10	-23	46,387	-0.05%
2018/06/29	25	61.52	11	61.35	62.30	14	46,271	0.03%
2018/06/28	35	62.29	75	61.95	60.80	-40	46,268	-0.09%
2018/06/27	79	61.24	28	60.71	61.60	51	45,965	0.11%
2018/06/26	24	59.89	24	60.00	60.70	0	45,735	0.00%
2018/06/25	10	58.29	17.1	59.34	57.60	-7.1	45,247	-0.02%
2018/06/22	17.7	60.39	11	60.60	59.70	6.7	45,234	0.01%
2018/06/21	24.8	62.52	23	62.02	62.50	1.8	45,060	0.00%
2018/06/20	46	62.12	57	62.73	60.60	-11	44,997	-0.02%
2018/06/19	13	65.23	12	65.13	64.50	1	44,847	0.00%
2018/06/15	37	68.58	37	68.12	66.60	0	44,751	0.00%
2018/06/14	28	67.36	26.2	67.39	68.10	1.8	44,648	0.00%
2018/06/13	49	67.53	37	67.58	67.00	12	44,859	0.03%
2018/06/12	58	73.05	74	73.42	70.00	-16	44,681	-0.04%
2018/06/11	50	67.65	57	67.75	69.70	-7	43,257	-0.02%
2018/06/08	57	62.89	36	62.84	63.40	21	42,538	0.05%
2018/06/07	10	65.90	69	65.44	65.00	-59	42,363	-0.14%
2018/06/06	97	65.96	111	64.88	66.00	-14	42,989	-0.03%	大賣/
2018/06/05	52	65.73	45	64.24	63.70	7	43,474	0.02%
2018/06/04	78	67.81	32	66.85	67.30	46	42,688	0.11%
2018/06/01	33	68.29	87	68.29	67.10	-54	42,378	-0.13%
2018/05/31	99	70.21	67	71.20	69.90	32	41,822	0.08%
2018/05/30	32	67.27	37	66.91	67.80	-5	40,393	-0.01%
2018/05/29	95	67.10	97	67.46	66.40	-2	39,562	-0.01%
2018/05/28	20	64.11	50	64.07	64.80	-30	37,968	-0.08%
2018/05/25	22	60.71	31	60.92	60.50	-9	36,847	-0.02%
2018/05/24	31	59.16	13	59.18	59.30	18	36,381	0.05%
2018/05/23	57	59.24	23	59.58	58.90	34	36,141	0.09%
2018/05/22	28	60.19	28	60.33	58.50	0	35,613	0.00%
2018/05/21	50	62.62	188	62.63	62.60	-138	34,997	-0.39%	大賣/鉅額交易
2018/05/18	830	62.70	632	63.14	63.20	198	34,507	0.57%	大買/大賣/鉅額交易
2018/05/17	77	62.33	146	62.22	61.20	-69	33,760	-0.20%	大賣/
2018/05/16	86	61.44	64	61.49	62.00	22	32,460	0.07%
2018/05/15	87	57.88	16	57.70	57.30	71	31,009	0.23%
2018/05/14	47	56.32	56	56.86	58.10	-9	30,392	-0.03%
2018/05/11	27	54.90	36	54.94	52.90	-9	29,133	-0.03%
2018/05/10	11	52.58	13	51.77	53.50	-2	27,993	-0.01%
2018/05/09	149	53.95	294	53.35	52.50	-145	27,547	-0.53%	大買/大賣/鉅額交易
2018/05/08	260	53.12	125	54.10	53.80	135	26,881	0.50%	大買/大賣/鉅額交易
2018/05/07	4	47.95	6	49.18	50.00	-2	25,652	-0.01%
2018/05/04	8	48.45	16	47.84	47.25	-8	25,600	-0.03%
2018/05/03	46	49.64	27	49.09	48.75	19	25,913	0.07%
2018/05/02	8	47.95	17	48.64	48.90	-9	25,992	-0.03%
2018/04/30	10	47.16	9	47.27	46.80	1	26,032	0.00%
2018/04/27	15	46.82	56	46.58	46.50	-41	27,327	-0.15%
2018/04/26	81	47.59	77	47.67	45.90	4	28,276	0.01%
2018/04/25	40	47.01	7	46.64	47.60	33	28,445	0.12%
2018/04/24	18	48.64	46	47.88	46.25	-28	29,126	-0.10%
2018/04/23	42	50.44	39	50.09	48.80	3	28,557	0.01%
2018/04/20	63	49.13	61	49.33	48.70	2	28,578	0.01%
2018/04/19	49	47.21	78	48.00	49.10	-29	27,712	-0.10%
2018/04/18	10	44.87	6	44.52	44.65	4	26,756	0.01%
2018/04/17	1	44.55	23	45.17	44.05	-22	26,930	-0.08%
2018/04/16	16	45.93	12	45.60	45.50	4	27,170	0.01%
2018/04/13	84	46.44	82.7	46.54	45.65	1.3	27,575	0.00%
2018/04/12	8	44.56	16	44.68	44.90	-8	27,359	-0.03%
2018/04/11	29	46.00	38	45.62	45.05	-9	28,225	-0.03%
2018/04/10	16	44.71	3	44.72	44.60	13	28,851	0.05%
2018/04/09	13	44.33	7	44.59	43.80	6	29,531	0.02%
2018/04/03	34	43.76	21	43.74	44.25	13	29,498	0.04%
2018/04/02	6	43.50	32	43.20	43.05	-26	29,804	-0.09%
2018/03/31	20	43.92	213	43.58	44.00	-193	29,953	-0.64%	大賣/鉅額交易
2018/03/30	27	44.99	1	45.50	44.70	26	30,304	0.09%
2018/03/29	22	46.93	32	46.28	45.50	-10	30,876	-0.03%
2018/03/28	11	45.83	5	45.85	45.80	6	30,715	0.02%
2018/03/27	0	0.00	13	47.04	47.15	-13	30,879	-0.04%
2018/03/26	4	45.75	15	45.29	45.75	-11	31,408	-0.04%
2018/03/23	44	45.45	21	45.21	45.00	23	31,596	0.07%
2018/03/22	75	48.54	43	47.61	47.05	32	31,550	0.10%
2018/03/21	10	47.16	10	47.65	47.00	0	31,458	0.00%
2018/03/20	17	47.09	13	46.77	47.25	4	31,677	0.01%
2018/03/19	80	48.76	63	48.50	47.65	17	31,851	0.05%
2018/03/16	215	48.42	16	47.99	47.20	199	31,592	0.63%	大買/鉅額交易
2018/03/15	0	0.00	41	46.75	47.00	-41	31,638	-0.13%
2018/03/14	2	47.60	27	47.09	46.90	-25	31,960	-0.08%
2018/03/13	23	48.43	47	48.12	48.55	-24	32,804	-0.07%
2018/03/12	240	47.96	165	48.26	47.75	75	33,151	0.23%	大買/大賣/
2018/03/09	551	46.51	592	46.76	47.50	-41	33,111	-0.12%	大買/大賣/
2018/03/08	3	43.00	3	43.20	43.20	0	33,139	0.00%
2018/03/07	5	42.48	5	42.93	42.70	0	33,542	0.00%
2018/03/06	5	42.79	19	42.47	42.40	-14	33,993	-0.04%
2018/03/05	18	42.83	38	42.41	41.40	-20	34,392	-0.06%
2018/03/02	48	44.21	30	43.91	44.10	18	34,552	0.05%
2018/03/01	33	44.87	0	0.00	45.00	33	35,135	0.09%
2018/02/27	6	45.72	4	45.48	45.30	2	35,753	0.01%
2018/02/26	48	45.69	72	45.91	45.50	-24	36,140	-0.07%
2018/02/23	38	44.80	22	44.76	44.50	16	36,662	0.04%
2018/02/22	26	44.56	18	44.37	44.15	8	38,036	0.02%
2018/02/21	39	44.75	38	44.96	45.00	1	39,623	0.00%
2018/02/12	2	43.85	12	43.48	43.00	-10	39,949	-0.03%
2018/02/09	5	41.76	11	42.53	42.90	-6	40,294	-0.01%
2018/02/08	4	43.48	4	43.75	43.50	0	40,591	0.00%
2018/02/07	265	44.66	274	45.60	45.10	-9	40,855	-0.02%	大買/大賣/
2018/02/06	34	44.37	268	42.74	42.50	-234	41,706	-0.56%	大賣/鉅額交易
2018/02/05	48	45.66	5	46.30	47.20	43	43,336	0.10%
2018/02/02	21	47.10	18	47.25	47.20	3	44,680	0.01%
2018/02/01	14	48.73	14	48.98	48.00	0	46,364	0.00%
2018/01/31	53	47.11	51	47.39	48.00	2	47,867	0.00%
2018/01/30	165	48.83	178	48.94	48.60	-13	48,603	-0.03%	大買/大賣/
2018/01/29	11	49.63	7	49.61	49.85	4	48,644	0.01%
2018/01/26	51	49.48	61	50.13	49.00	-10	48,988	-0.02%
2018/01/25	84	50.53	111	50.44	49.50	-27	48,892	-0.06%	大賣/
2018/01/24	13	52.22	194	52.08	52.30	-181	48,813	-0.37%	大賣/鉅額交易
2018/01/23	202	53.67	77	52.95	52.40	125	49,067	0.25%	大買/鉅額交易
2018/01/22	76	52.20	42	51.54	53.60	34	48,434	0.07%
2018/01/19	74	48.43	10	48.42	48.75	64	49,111	0.13%
2018/01/18	40	48.41	88	48.29	47.90	-48	49,222	-0.10%
2018/01/17	11	47.52	647	47.41	46.90	-636	49,485	-1.29%	大賣/鉅額交易
2018/01/16	767	47.80	27	47.91	47.05	740	50,360	1.47%	大買/鉅額交易
2018/01/15	21	46.17	12	46.59	47.00	9	51,050	0.02%
2018/01/12	7	46.72	7	46.14	45.90	0	51,888	0.00%
2018/01/11	50	46.01	17	45.79	46.20	33	52,157	0.06%
2018/01/10	138	46.93	55.1	45.90	45.85	82.9	52,303	0.16%	大買/
2018/01/09	74	46.61	128	47.11	47.25	-54	52,530	-0.10%	大賣/
2018/01/08	5	45.92	29	46.10	45.05	-24	52,941	-0.05%
2018/01/05	29	47.81	40	47.51	47.15	-11	53,817	-0.02%
2018/01/04	73	44.93	53	44.83	46.50	20	54,411	0.04%
2018/01/03	99	44.23	47	44.20	43.95	52	53,809	0.10%
2018/01/02	89	42.36	275	42.49	42.35	-186	53,322	-0.35%	大賣/鉅額交易