合晶 (6182)-華南永昌-潮州券商分點個股進出

台股 » 個股 » 合晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合晶

(6182)

可現股當沖

股價
39.70
漲跌
▼0.05
漲幅
-0.13%
成交量
2,101張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-潮州券商分點個股進出

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-潮州券商分點個股進出
華南永昌-潮州券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	3	39.68	0	0.00	39.75	3	2,966	0.10%
2024/04/12	0	0.00	15	39.55	39.45	-15	2,947	-0.51%
2024/04/11	0	0.00	5	39.60	39.55	-5	2,967	-0.17%
2024/04/09	2	40.20	7	39.86	39.90	-5	3,025	-0.17%
2024/04/08	0	39.95	0	0.00	40.00	0	3,039	0.00%
2024/03/26	1	39.35	1	39.50	38.75	0	3,388	0.00%
2024/03/25	0.1	39.60	0.3	39.45	39.10	-0.2	3,432	-0.01%
2024/03/22	1	39.80	1	39.80	39.70	0	3,537	0.00%
2024/03/21	16	40.19	3	40.20	40.00	13	3,678	0.35%
2024/03/20	13	40.60	1	40.55	40.15	12	3,999	0.30%
2024/03/19	1.3	40.10	0	0.00	39.60	1.3	4,036	0.03%
2024/03/18	0	0.00	6	38.90	38.80	-6	4,353	-0.14%
2024/03/15	1	39.85	0	0.00	39.70	1	4,579	0.02%
2024/03/14	0	0.00	2	40.30	40.20	-2	4,547	-0.04%
2024/03/13	7	40.96	1	42.00	40.70	6	4,537	0.13%
2024/03/12	6	41.29	0	0.00	41.20	6	4,493	0.13%
2024/03/11	60	42.28	7	41.94	41.60	53	4,453	1.19%
2024/03/08	25	42.34	16	41.95	42.35	9	4,322	0.21%
2024/03/06	0	40.15	0	0.00	39.85	0	3,958	0.00%
2024/03/05	1	40.15	0	0.00	40.10	1	3,980	0.03%
2024/03/01	0	0.00	1	39.90	39.90	-1	4,022	-0.02%
2024/02/29	2	39.90	0	0.00	39.80	2	4,017	0.05%
2024/02/27	1	40.40	0	0.00	39.90	1	4,006	0.02%
2024/02/26	11	40.44	0	0.00	40.40	11	3,992	0.28%
2024/02/19	1	41.75	0	0.00	41.70	1	3,969	0.03%
2024/02/16	0	0.00	1	41.10	41.40	-1	3,966	-0.03%
2024/02/15	0	0.00	2	41.00	41.20	-2	3,965	-0.05%
2024/02/02	1	40.85	0	0.00	41.00	1	3,969	0.03%
2024/01/26	1	41.40	0	0.00	41.35	1	4,131	0.02%
2024/01/25	2	41.90	1	41.50	41.50	1	4,137	0.02%
2024/01/23	2	42.30	1	42.50	42.30	1	4,234	0.02%
2024/01/22	1	42.40	3	42.55	42.55	-2	4,248	-0.05%
2024/01/15	0	0.00	0.2	43.25	43.15	-0.2	4,308	0.00%
2024/01/04	1	43.10	4	43.16	43.25	-3	4,341	-0.07%
2024/01/03	1	43.25	1	43.20	43.20	0	4,318	0.00%
2024/01/02	1.1	43.39	5	43.30	43.05	-3.9	4,297	-0.09%
2023/12/29	5	43.36	0	0.00	43.30	5	4,298	0.12%
2023/12/27	4.1	43.91	1	44.70	43.95	3.1	4,250	0.07%
2023/12/26	1	43.85	0	0.00	44.15	1	4,172	0.02%
2023/12/25	1	43.80	0	0.00	43.75	1	4,130	0.02%
2023/12/21	1	44.10	0	0.00	44.05	1	4,051	0.02%
2023/12/20	1.1	44.72	0	0.00	44.65	1.1	3,989	0.03%
2023/12/19	2	45.33	1	45.10	45.00	1	3,943	0.03%
2023/12/18	3	46.77	1	48.15	46.05	2	3,839	0.05%
2023/12/15	6	48.61	10	48.60	48.05	-4	3,768	-0.11%
2023/12/14	1	46.15	0	0.00	47.40	1	3,495	0.03%
2023/12/13	6	47.47	6.3	48.00	46.45	-0.3	3,474	-0.01%
2023/12/12	5	46.42	32	46.51	47.60	-27	3,179	-0.85%
2023/12/07	1	44.00	0	0.00	43.80	1	3,090	0.03%
2023/12/06	0	44.55	20	44.50	44.35	-20	3,137	-0.64%
2023/12/05	1	44.50	0	0.00	44.45	1	3,194	0.03%
2023/12/04	3	45.35	0	0.00	45.00	3	3,281	0.09%
2023/11/30	0	0.00	3	45.40	45.00	-3	3,365	-0.09%
2023/11/24	0	44.00	0	0.00	43.85	0	3,305	0.00%
2023/11/20	0	0.00	10	44.00	44.05	-10	3,340	-0.30%
2023/11/16	1	43.20	0	0.00	43.80	1	3,373	0.03%
2023/11/15	1	43.15	0	0.00	43.00	1	3,371	0.03%
2023/11/14	0	42.93	0	0.00	42.65	0	3,404	0.00%
2023/11/13	0	0.00	2	43.25	42.95	-2	3,426	-0.06%
2023/11/09	7	42.42	21	42.42	42.40	-14	3,456	-0.40%
2023/11/08	10	43.28	0	0.00	43.15	10	3,457	0.29%
2023/11/06	2	43.38	0	0.00	43.50	2	3,448	0.06%
2023/11/01	0	0.00	1	44.00	44.60	-1	3,501	-0.03%
2023/10/30	1	45.35	0	0.00	45.10	1	3,470	0.03%
2023/10/27	1	47.00	0	0.00	45.80	1	3,464	0.03%
2023/10/18	0	46.00	6	46.20	45.90	-6	3,621	-0.17%
2023/10/16	1	46.20	1	46.00	46.35	0	3,738	0.00%
2023/10/13	0	0.00	2	46.60	46.50	-2	3,861	-0.05%
2023/10/06	0	0.00	2	45.95	45.95	-2	4,134	-0.05%
2023/10/04	2	44.85	0	0.00	44.95	2	4,411	0.05%
2023/09/27	1	44.75	0	0.00	44.00	1	4,641	0.02%
2023/09/25	0	0.00	0.5	45.00	44.95	-0.5	4,702	-0.01%
2023/09/22	0	0.00	12	45.03	45.20	-12	4,714	-0.25%
2023/09/21	0	0.00	1	45.00	44.85	-1	4,742	-0.02%
2023/09/20	0	0.00	14	45.04	44.90	-14	4,817	-0.29%
2023/09/19	10	47.00	0	0.00	45.70	10	4,900	0.20%
2023/09/18	0	0.00	1	47.10	46.70	-1	4,853	-0.02%
2023/09/15	3	46.67	10	46.81	46.50	-7	4,802	-0.15%
2023/09/13	0	0.00	4	45.86	45.90	-4	4,749	-0.08%
2023/09/12	1	45.35	1.2	45.48	45.65	-0.2	4,776	0.00%
2023/09/11	1	44.40	0	0.00	44.40	1	4,792	0.02%
2023/09/08	3	44.95	1	45.20	44.85	2	5,009	0.04%
2023/09/07	1	44.85	3	44.95	44.85	-2	4,970	-0.04%
2023/09/06	17	44.41	2	44.35	44.30	15	4,892	0.31%
2023/09/05	3	43.60	4	43.50	43.55	-1	4,848	-0.02%
2023/09/04	1	43.15	0	0.00	43.20	1	4,859	0.02%
2023/08/31	5	42.85	0	0.00	42.60	5	4,871	0.10%
2023/08/30	1	42.50	0	0.00	42.45	1	4,885	0.02%
2023/08/29	4	42.50	0	0.00	42.50	4	4,909	0.08%
2023/08/28	1	42.20	0	0.00	42.00	1	4,910	0.02%
2023/08/25	0	0.00	1	41.95	42.15	-1	4,910	-0.02%
2023/08/23	0	0.00	1	42.10	42.00	-1	4,928	-0.02%
2023/08/22	0	0.00	2	41.65	41.65	-2	4,921	-0.04%
2023/08/21	3	41.15	2	41.05	41.10	1	4,900	0.02%
2023/08/18	0	0.00	1	41.45	41.25	-1	4,893	-0.02%
2023/08/16	0	0.00	4	39.34	39.90	-4	4,857	-0.08%
2023/08/15	2.1	39.31	0	0.00	39.25	2.1	4,833	0.04%
2023/08/14	1	39.15	0.2	39.00	39.25	0.8	4,827	0.02%
2023/08/11	1.1	40.21	0	0.00	39.95	1.1	4,795	0.02%
2023/08/10	0	0.00	2	40.10	40.00	-2	4,773	-0.04%
2023/08/09	3	40.81	0	0.00	40.45	3	4,724	0.06%
2023/08/08	1.2	41.66	0	0.00	41.50	1.2	4,637	0.03%
2023/08/07	1.1	42.31	0	0.00	42.30	1.1	4,601	0.02%
2023/08/02	1	42.60	0	0.00	42.45	1	4,603	0.02%
2023/07/31	2	42.75	0	0.00	42.50	2	4,534	0.04%
2023/07/28	2	43.45	1	43.75	43.50	1	4,463	0.02%
2023/07/26	1	43.10	0	0.00	42.75	1	4,454	0.02%
2023/07/25	1	43.30	0	0.00	43.55	1	4,430	0.02%
2023/07/24	1	43.11	1	43.30	43.05	0	4,423	0.00%
2023/07/21	8	44.57	0	0.00	44.40	8	4,421	0.18%
2023/07/20	1	45.60	0	0.00	45.60	1	4,426	0.02%
2023/07/19	22	46.76	14	46.40	45.60	8	4,456	0.18%
2023/07/18	11	48.58	0	0.00	48.60	11	4,399	0.25%
2023/07/17	0	0.00	1	48.65	48.90	-1	4,293	-0.02%
2023/07/14	1	47.75	4	48.04	48.45	-3	4,239	-0.07%
2023/07/13	1	47.90	9	47.98	47.35	-8	4,166	-0.19%
2023/07/12	10	48.37	2	48.10	48.10	8	4,123	0.19%
2023/07/11	2	47.88	1	47.65	47.80	1	4,014	0.02%
2023/07/10	0	0.00	1	47.25	47.30	-1	3,981	-0.03%
2023/07/07	2	46.70	0	0.00	46.70	2	3,963	0.05%
2023/07/06	19	47.79	12	47.64	47.75	7	3,922	0.18%
2023/07/05	0	0.00	11	47.11	47.35	-11	3,870	-0.28%
2023/07/04	3	46.70	1.2	46.87	46.75	1.8	3,838	0.05%
2023/07/03	1	47.60	2	47.20	47.30	-1	3,841	-0.03%
2023/06/29	1	47.05	4	47.05	46.95	-3	3,842	-0.08%
2023/06/28	1	47.25	1	47.10	47.20	0	3,834	0.00%
2023/06/27	5	46.20	10	47.37	46.60	-5	3,836	-0.13%
2023/06/26	0	0.00	2	46.38	46.15	-2	3,751	-0.05%
2023/06/21	33	46.01	0	0.00	46.15	33	3,831	0.86%
2023/06/20	17	46.04	0	0.00	45.95	17	3,980	0.43%
2023/06/19	2.2	46.50	0	0.00	46.25	2.2	4,117	0.05%
2023/06/16	3	46.00	2	46.45	46.65	1	4,269	0.02%
2023/06/15	7	46.10	1	46.40	46.40	6	4,270	0.14%
2023/06/14	8	46.16	9	46.30	46.30	-1	4,244	-0.02%
2023/06/12	4	43.85	3	44.17	43.85	1	4,195	0.02%
2023/06/09	3	43.83	1	43.85	43.90	2	4,224	0.05%
2023/06/08	3	44.40	0	0.00	44.05	3	4,254	0.07%
2023/06/07	10	44.93	0	0.00	45.20	10	4,335	0.23%
2023/06/05	1	45.50	0	0.00	45.40	1	4,430	0.02%
2023/06/01	1	44.70	11	44.60	44.65	-10	4,454	-0.22%
2023/05/31	2	44.83	0	0.00	44.95	2	4,466	0.04%
2023/05/30	1	44.90	5	44.95	44.95	-4	4,461	-0.09%
2023/05/25	0	0.00	1	44.05	44.05	-1	4,447	-0.02%
2023/05/23	0	0.00	5	44.25	44.10	-5	4,510	-0.11%
2023/05/22	0	0.00	2	43.60	43.70	-2	4,504	-0.04%
2023/05/19	10	43.50	0	0.00	43.20	10	4,523	0.22%
2023/05/18	1	43.50	0	0.00	43.50	1	4,597	0.02%
2023/05/17	0	0.00	1	43.20	43.00	-1	4,643	-0.02%
2023/05/15	0	0.00	7	42.20	42.25	-7	4,660	-0.15%
2023/05/10	0	0.00	10	42.68	42.60	-10	4,903	-0.20%
2023/05/09	5	43.01	5	42.70	42.60	0	4,975	0.00%
2023/05/08	2	43.95	0	0.00	43.80	2	4,988	0.04%
2023/05/05	5	44.15	1	44.25	43.95	4	5,039	0.08%
2023/05/03	3	43.95	6	44.10	44.10	-3	5,198	-0.06%
2023/05/02	0	0.00	2	44.00	44.00	-2	5,268	-0.04%
2023/04/27	2	43.20	0	0.00	43.20	2	5,360	0.04%
2023/04/25	1	43.40	1	42.85	42.55	0	5,320	0.00%
2023/04/24	4	43.73	2	43.70	43.55	2	5,314	0.04%
2023/04/21	7	44.26	0	0.00	44.10	7	5,301	0.13%
2023/04/19	2	45.35	2	45.55	45.25	0	5,337	0.00%
2023/04/18	4	46.26	0	0.00	46.15	4	5,261	0.08%
2023/04/17	5	46.24	1	46.10	46.15	4	5,238	0.08%
2023/04/14	7	46.74	10	46.65	46.70	-3	5,182	-0.06%
2023/04/13	8	47.44	0	0.00	46.85	8	5,147	0.16%
2023/04/12	3	47.75	2	48.40	48.35	1	5,035	0.02%
2023/04/11	1	48.35	0	0.00	48.30	1	4,993	0.02%
2023/04/10	3	48.22	0	0.00	48.65	3	4,980	0.06%
2023/04/07	1	48.10	0	0.00	47.90	1	4,918	0.02%
2023/04/06	1	47.55	0	0.00	47.60	1	4,906	0.02%
2023/03/31	1	49.10	3	48.90	48.50	-2	4,867	-0.04%
2023/03/30	2	48.55	0	0.00	48.65	2	4,837	0.04%
2023/03/28	4	49.00	1	48.45	48.10	3	4,807	0.06%
2023/03/27	0	0.00	2	49.08	48.90	-2	4,706	-0.04%
2023/03/24	3	49.50	4	49.26	49.35	-1	4,633	-0.02%
2023/03/23	1	48.65	0	0.00	49.55	1	4,531	0.02%
2023/03/22	2	48.85	7.2	48.59	48.90	-5.2	4,355	-0.12%
2023/03/21	2	47.93	1	48.00	47.70	1	4,191	0.02%
2023/03/20	1	47.20	2	47.23	47.20	-1	4,007	-0.02%
2023/03/17	8	47.01	5	46.49	46.20	3	3,945	0.08%
2023/03/16	0	0.00	5	46.45	46.45	-5	3,860	-0.13%
2023/03/15	0	0.00	2.5	46.36	45.95	-2.5	3,782	-0.07%
2023/03/14	1	44.35	1	44.75	44.90	0	3,738	0.00%
2023/03/13	0	0.00	10	44.55	44.75	-10	3,733	-0.27%
2023/03/10	14	46.40	4	45.30	45.40	10	3,731	0.27%
2023/03/09	10	46.30	2	46.65	46.20	8	3,782	0.21%
2023/03/08	1	46.45	2	46.43	46.90	-1	3,772	-0.03%
2023/03/07	0	0.00	2	46.20	46.10	-2	3,742	-0.05%
2023/03/06	0	0.00	1	45.95	46.05	-1	3,738	-0.03%
2023/03/03	2	44.88	1	44.85	45.00	1	3,738	0.03%
2023/03/01	1	44.60	4	45.04	45.10	-3	3,897	-0.08%
2023/02/22	2	44.85	0	0.00	45.15	2	3,948	0.05%
2023/02/21	2	45.90	0	0.00	45.85	2	3,949	0.05%
2023/02/20	1	46.35	0	0.00	46.35	1	4,028	0.02%
2023/02/17	0	46.00	3	46.08	46.25	-3	4,126	-0.07%
2023/02/16	1	45.30	0	0.00	46.45	1	4,165	0.02%
2023/02/15	0	0.00	1	45.00	45.05	-1	4,284	-0.02%
2023/02/14	0	0.00	2	45.25	45.05	-2	4,354	-0.05%
2023/02/10	1	45.90	0	0.00	45.70	1	4,528	0.02%
2023/02/09	1	46.90	1	46.75	46.65	0	4,594	0.00%
2023/02/08	3	46.37	3	46.67	46.15	0	4,578	0.00%
2023/02/07	0	0.00	2	45.30	46.20	-2	4,562	-0.04%
2023/02/06	0	0.00	2	44.70	44.70	-2	4,616	-0.04%
2023/02/03	1	46.09	0	0.00	45.55	1	4,610	0.02%
2023/02/02	0	0.00	10	46.10	46.10	-10	4,610	-0.22%
2023/02/01	0	0.00	12	45.35	45.50	-12	4,585	-0.26%
2023/01/31	1	44.60	0	0.00	44.85	1	4,618	0.02%
2023/01/30	5	44.10	8	43.84	44.50	-3	4,570	-0.07%
2023/01/17	4	42.00	0	0.00	42.10	4	4,472	0.09%
2023/01/13	6	42.58	1	42.15	41.80	5	4,593	0.11%
2023/01/12	1	42.70	1	42.65	42.55	0	4,600	0.00%
2023/01/11	1	43.65	1	43.65	43.40	0	4,613	0.00%
2023/01/09	1.1	44.12	0	0.00	44.25	1.1	4,683	0.02%
2023/01/05	1	41.80	0	0.00	41.65	1	4,758	0.02%
2022/12/29	2	40.75	1	40.60	41.00	1	5,014	0.02%
2022/12/28	1	41.20	0	0.00	40.75	1	5,203	0.02%
2022/12/19	0	0.00	1	43.20	43.40	-1	6,280	-0.02%
2022/12/13	4	44.06	1	44.00	43.85	3	6,483	0.05%
2022/12/09	0	0.00	1	44.65	44.25	-1	6,550	-0.02%
2022/12/08	2	44.58	0	0.00	44.85	2	6,563	0.03%
2022/12/07	2	45.60	8	44.71	44.75	-6	6,595	-0.09%
2022/12/06	4	46.66	1	47.00	46.00	3	6,609	0.05%
2022/12/05	2	47.78	3	48.05	47.70	-1	6,613	-0.02%
2022/12/02	1	47.50	0	0.00	47.60	1	6,622	0.02%
2022/12/01	0	0.00	4	47.59	47.70	-4	6,644	-0.06%
2022/11/30	7	45.92	2.1	45.78	45.95	4.9	6,594	0.07%
2022/11/29	1	45.05	0	0.00	45.20	1	6,728	0.01%
2022/11/28	1	45.75	0	0.00	45.55	1	6,740	0.01%
2022/11/25	1	46.00	1	46.75	45.90	0	6,802	0.00%
2022/11/24	2	46.30	2	46.50	46.50	0	6,820	0.00%
2022/11/23	2	45.43	0	0.00	45.20	2	6,795	0.03%
2022/11/21	0	0.00	1	46.25	45.85	-1	7,128	-0.01%
2022/11/18	0	0.00	2	45.70	45.65	-2	7,432	-0.03%
2022/11/17	1	45.60	5	46.20	46.20	-4	7,423	-0.05%
2022/11/16	2	46.03	4	45.90	46.10	-2	7,464	-0.03%
2022/11/15	0.1	45.90	6	45.67	46.00	-5.9	7,430	-0.08%
2022/11/14	1	45.50	2	44.80	45.00	-1	7,468	-0.01%
2022/11/11	1	45.20	2	45.03	44.75	-1	7,530	-0.01%
2022/11/10	0	0.00	1	43.70	43.80	-1	7,430	-0.01%
2022/11/08	0	0.00	2	42.85	42.25	-2	7,570	-0.03%
2022/11/07	1	41.80	3	41.85	42.35	-2	7,805	-0.03%
2022/11/04	8	41.85	9	41.94	42.20	-1	8,032	-0.01%
2022/11/02	2	40.60	0	0.00	41.00	2	8,098	0.02%
2022/11/01	1	40.30	1	39.90	40.20	0	8,034	0.00%
2022/10/31	4	39.65	4	39.90	39.90	0	8,129	0.00%
2022/10/27	0	0.00	5	39.89	39.95	-5	8,121	-0.06%
2022/10/25	1	38.90	1	38.30	38.30	0	8,072	0.00%
2022/10/24	5	39.60	4	38.95	38.95	1	8,111	0.01%
2022/10/21	5	38.64	5	39.05	39.05	0	8,078	0.00%
2022/10/20	2	39.45	6	39.33	38.70	-4	8,089	-0.05%
2022/10/19	4	39.80	3	39.00	39.00	1	8,105	0.01%
2022/10/18	1	40.30	0	0.00	39.55	1	8,090	0.01%
2022/10/14	5	38.25	0	0.00	38.95	5	8,231	0.06%
2022/10/13	12	36.40	12	37.52	36.40	0	8,282	0.00%
2022/10/12	1	38.70	1	38.70	38.70	0	8,242	0.00%
2022/10/07	2	40.53	2	40.85	40.60	0	8,336	0.00%
2022/10/06	4	40.90	6	40.87	41.10	-2	8,352	-0.02%
2022/10/05	2	41.55	12	41.15	40.80	-10	8,345	-0.12%
2022/10/04	0	0.00	1	39.80	39.90	-1	8,311	-0.01%
2022/10/03	1	38.65	0	0.00	38.60	1	8,391	0.01%
2022/09/30	0	0.00	1	38.15	39.45	-1	8,407	-0.01%
2022/09/29	1	38.30	1	39.00	38.30	0	8,428	0.00%
2022/09/28	6	39.14	8	39.22	37.90	-2	8,439	-0.02%
2022/09/27	13	39.12	5	40.10	40.30	8	8,331	0.10%
2022/09/26	6	41.00	32	41.15	40.15	-26	8,083	-0.32%
2022/09/23	15	44.72	0	0.00	44.60	15	7,976	0.19%
2022/09/22	25	44.77	0	0.00	45.80	25	7,992	0.31%
2022/09/21	3	46.07	3	45.55	45.35	0	7,978	0.00%
2022/09/14	1	47.90	0	0.00	48.80	1	8,186	0.01%
2022/09/13	6	49.18	11	48.90	48.90	-5	8,228	-0.06%
2022/09/12	12	49.22	0	0.00	49.30	12	8,309	0.14%
2022/09/08	3	47.73	1	47.55	48.00	2	8,404	0.02%
2022/09/07	3	46.85	3	46.65	46.50	0	8,480	0.00%
2022/09/06	5	47.93	3	47.30	47.30	2	8,494	0.02%
2022/09/05	15	49.10	21.2	49.14	48.50	-6.2	8,483	-0.07%
2022/09/02	1	51.80	2	51.40	51.00	-1	8,479	-0.01%
2022/08/31	5	51.30	5	52.00	52.20	0	8,464	0.00%
2022/08/30	0	0.00	2	51.60	52.00	-2	8,477	-0.02%
2022/08/29	5	50.74	3	50.63	50.70	2	8,441	0.02%
2022/08/26	12.1	53.44	2	53.30	52.70	10.1	8,393	0.12%
2022/08/25	20.1	52.54	19.1	53.33	53.60	1	8,176	0.01%
2022/08/24	0	0.00	17	50.61	50.30	-17	7,970	-0.21%
2022/08/23	2	50.00	1	50.10	50.70	1	8,204	0.01%
2022/08/22	5	51.20	0	0.00	50.80	5	8,484	0.06%
2022/08/18	5	50.20	0	0.00	51.50	5	8,886	0.06%
2022/08/17	0	0.00	1	51.00	50.90	-1	8,984	-0.01%
2022/08/16	2	51.70	17	50.88	51.00	-15	9,064	-0.17%
2022/08/15	1	50.50	4.1	49.95	50.20	-3.1	8,954	-0.03%
2022/08/12	19.1	50.38	11	50.37	50.30	8.1	8,964	0.09%
2022/08/11	15.1	50.00	27	49.82	49.60	-11.9	8,792	-0.14%
2022/08/09	4	46.73	3	47.13	47.10	1	8,845	0.01%
2022/08/08	4	45.78	0	0.00	45.95	4	9,344	0.04%
2022/08/05	2	45.65	5	46.24	46.50	-3	9,800	-0.03%
2022/08/04	4	44.99	4	44.83	45.30	0	9,801	0.00%
2022/08/03	2	45.55	0	0.00	45.10	2	9,954	0.02%
2022/08/01	3	47.48	170	47.30	47.15	-167	10,426	-1.60%	大賣/鉅額交易
2022/07/29	5	47.76	5	47.83	47.75	0	10,543	0.00%
2022/07/28	2	47.70	3	47.55	47.00	-1	10,780	-0.01%
2022/07/27	4	46.20	2	46.00	47.15	2	10,957	0.02%
2022/07/26	2.1	46.54	0.1	46.50	45.90	2	10,981	0.02%
2022/07/25	1.1	47.55	5	47.45	47.55	-3.9	11,009	-0.04%
2022/07/22	1	48.20	2	48.33	48.10	-1	11,136	-0.01%
2022/07/21	5	47.69	6	48.47	48.95	-1	11,207	-0.01%
2022/07/20	7	47.83	1	47.30	47.25	6	11,225	0.05%
2022/07/18	4.1	48.05	0	0.00	48.20	4.1	11,402	0.04%
2022/07/15	1	46.60	0	0.00	47.55	1	11,364	0.01%
2022/07/13	0	0.00	1	45.15	44.80	-1	11,443	-0.01%
2022/07/11	3	47.18	1	48.00	47.30	2	11,749	0.02%
2022/07/08	7	46.23	2	46.08	46.40	5	11,789	0.04%
2022/07/07	2	43.95	2	44.90	44.90	0	11,800	0.00%
2022/07/05	0	0.00	6	44.85	46.00	-6	12,371	-0.05%
2022/07/04	2	44.93	1	44.35	44.55	1	12,364	0.01%
2022/07/01	5	47.38	6.2	46.00	45.05	-1.2	12,365	-0.01%
2022/06/30	9	49.13	2	48.08	48.05	7	12,273	0.06%
2022/06/29	1	50.00	2	50.30	50.50	-1	12,324	-0.01%
2022/06/28	2	51.00	0	0.00	51.00	2	12,440	0.02%
2022/06/27	5	52.10	3	51.60	52.40	2	12,592	0.02%
2022/06/24	5	50.72	0	0.00	50.50	5	12,776	0.04%
2022/06/23	3	49.80	1	50.60	49.95	2	13,229	0.02%
2022/06/22	2	51.70	2	50.40	50.20	0	14,000	0.00%
2022/06/21	1	51.70	0	0.00	52.40	1	14,530	0.01%
2022/06/20	2	51.20	0	0.00	50.20	2	14,839	0.01%
2022/06/17	2.4	52.81	5	53.20	52.60	-2.6	14,885	-0.02%
2022/06/16	0.2	57.50	1	57.00	54.60	-0.8	14,888	-0.01%
2022/06/15	4.2	57.55	2	57.80	57.00	2.2	14,993	0.01%
2022/06/14	6.2	57.71	3	57.87	58.40	3.2	15,309	0.02%
2022/06/13	1	57.40	1	58.00	57.70	0	15,378	0.00%
2022/06/10	2	60.50	0	0.00	60.50	2	15,371	0.01%
2022/06/09	9	61.46	5	60.90	61.00	4	15,626	0.03%
2022/06/08	2	61.90	1	61.10	60.80	1	15,664	0.01%
2022/06/06	0	0.00	4	61.20	61.00	-4	16,035	-0.02%
2022/06/02	1	61.40	11	61.85	61.60	-10	16,288	-0.06%
2022/06/01	4	61.98	6	61.68	61.60	-2	16,483	-0.01%
2022/05/31	9	62.53	7	62.36	62.30	2	16,488	0.01%
2022/05/30	9.1	62.26	15.2	62.40	62.00	-6.1	16,441	-0.04%
2022/05/27	0.6	61.00	2.1	60.89	60.70	-1.5	16,268	-0.01%
2022/05/26	3.1	60.91	6	60.97	60.00	-2.9	16,175	-0.02%
2022/05/25	0	0.00	5	59.34	59.80	-5	15,883	-0.03%
2022/05/24	3.4	58.96	0	0.00	57.50	3.4	15,892	0.02%
2022/05/20	1	59.50	4	58.90	59.60	-3	15,830	-0.02%
2022/05/19	1.2	59.22	2	58.70	59.60	-0.8	15,801	-0.01%
2022/05/18	2	60.05	40	59.12	59.30	-38	15,781	-0.24%
2022/05/17	1	59.20	2	59.20	60.10	-1	15,738	-0.01%
2022/05/16	47.1	61.23	7	59.74	58.60	40.1	15,715	0.26%
2022/05/13	179.1	59.41	24.5	59.24	59.70	154.6	15,340	1.01%	大買/鉅額交易
2022/05/12	12	56.38	1	57.20	55.50	11	15,166	0.07%
2022/05/11	4.2	57.21	2	57.45	56.90	2.2	15,825	0.01%
2022/05/10	7.3	56.02	5	56.30	58.00	2.3	16,239	0.01%
2022/05/09	0	0.00	18	56.76	56.60	-18	16,322	-0.11%
2022/05/06	16.8	55.40	0	0.00	55.50	16.8	16,342	0.10%
2022/05/05	7	57.41	29	56.87	57.80	-22	16,717	-0.13%
2022/05/04	4	55.18	0	0.00	55.60	4	16,714	0.02%
2022/05/03	0	0.00	7.5	55.11	55.50	-7.5	16,822	-0.04%
2022/04/29	9	54.90	6	54.97	54.30	3	17,101	0.02%
2022/04/28	4	55.08	0.2	53.24	54.70	3.8	17,318	0.02%
2022/04/27	3.2	51.81	1	51.90	53.80	2.2	17,354	0.01%
2022/04/26	8	55.01	7	56.16	54.70	1	17,287	0.01%
2022/04/25	10.5	54.89	2	54.65	54.20	8.5	17,357	0.05%
2022/04/22	10.5	58.29	0.1	58.61	57.90	10.4	17,523	0.06%
2022/04/20	3	59.13	3	59.57	58.90	0	18,011	0.00%
2022/04/19	6	60.45	0	0.00	59.30	6	18,412	0.03%
2022/04/18	4	59.33	0	0.00	59.00	4	18,403	0.02%
2022/04/15	4.2	59.17	4	58.85	58.40	0.2	18,432	0.00%
2022/04/14	2	60.85	0	0.00	60.80	2	18,655	0.01%
2022/04/13	3	62.03	1	62.30	62.40	2	18,634	0.01%
2022/04/12	11	61.35	0	0.00	60.90	11	18,821	0.06%
2022/04/11	38.1	63.73	14	63.71	62.60	24.1	18,728	0.13%
2022/04/08	3	67.90	0	0.00	68.00	3	18,893	0.02%
2022/04/07	5	68.68	0	0.00	68.00	5	18,970	0.03%
2022/04/06	1	68.60	2	68.55	69.40	-1	19,232	-0.01%
2022/04/01	9	67.89	1	69.00	69.00	8	19,662	0.04%
2022/03/31	2	69.20	1	69.10	68.90	1	19,841	0.01%
2022/03/30	12	70.37	7.1	69.84	69.80	4.9	19,946	0.02%
2022/03/29	3	69.53	9	70.28	70.00	-6	20,416	-0.03%
2022/03/28	21.2	69.21	4	69.43	70.50	17.2	20,327	0.08%
2022/03/25	26	72.61	15	71.58	71.10	11	20,092	0.05%
2022/03/24	18	76.40	1	76.60	76.30	17	19,374	0.09%
2022/03/23	11.1	78.78	20	78.61	79.00	-8.9	19,064	-0.05%
2022/03/22	0	0.00	1	76.60	77.20	-1	19,631	-0.01%
2022/03/21	1	75.70	4	76.15	75.80	-3	19,753	-0.02%
2022/03/18	4.1	75.21	4	74.93	75.30	0.1	20,122	0.00%
2022/03/17	7	73.93	15	74.31	74.90	-8	20,327	-0.04%
2022/03/16	0	0.00	4	70.80	70.40	-4	20,662	-0.02%
2022/03/15	2	71.10	2	71.35	70.20	0	21,408	0.00%
2022/03/14	10	73.19	9	72.67	72.50	1	23,269	0.00%
2022/03/11	0	0.00	1	70.20	71.40	-1	23,531	0.00%
2022/03/10	5	72.82	5.5	72.24	71.70	-0.5	24,096	0.00%
2022/03/09	3	68.90	3	68.90	68.60	0	24,579	0.00%
2022/03/08	9	69.89	85	68.52	68.10	-76	25,744	-0.30%
2022/03/07	124	74.43	68	72.86	72.00	56	27,870	0.20%	大買/
2022/03/04	22	77.29	2	77.35	76.50	20	30,560	0.07%
2022/03/03	4	77.60	1	78.00	77.40	3	32,162	0.01%
2022/03/02	0	0.00	1	76.00	76.30	-1	33,425	0.00%
2022/03/01	14	74.95	1	73.80	75.20	13	35,505	0.04%
2022/02/25	2	72.80	0	0.00	72.40	2	37,159	0.01%
2022/02/24	2	72.20	6	74.00	71.50	-4	37,706	-0.01%
2022/02/23	1	75.30	0	0.00	75.80	1	38,556	0.00%
2022/02/22	3	75.23	1	75.00	74.90	2	38,753	0.01%
2022/02/21	2	77.55	0	0.00	77.30	2	38,827	0.01%
2022/02/18	2	76.05	6	77.33	78.30	-4	39,120	-0.01%
2022/02/17	2	77.70	2	77.40	77.00	0	39,815	0.00%
2022/02/16	6	78.77	4	79.10	78.10	2	39,830	0.01%
2022/02/15	2	78.35	3	78.30	77.80	-1	40,095	0.00%
2022/02/14	3	78.27	14	78.41	77.80	-11	40,215	-0.03%
2022/02/11	19	78.85	18	79.83	79.70	1	40,771	0.00%
2022/02/10	30	77.44	14	77.11	78.10	16	40,750	0.04%
2022/02/09	0	0.00	6	74.87	74.70	-6	40,664	-0.01%
2022/02/08	15	72.97	16	73.70	73.00	-1	41,039	0.00%
2022/02/07	15	73.49	1	74.40	73.40	14	40,868	0.03%
2022/01/26	1	75.20	2	76.80	76.80	-1	40,695	0.00%
2022/01/25	5	76.36	6.6	75.63	75.40	-1.6	41,051	0.00%
2022/01/24	2	75.10	2	75.40	75.30	0	41,508	0.00%
2022/01/21	23	75.37	8	73.54	73.10	15	41,929	0.04%
2022/01/20	1	76.00	2	76.80	77.60	-1	41,885	0.00%
2022/01/19	1	77.40	3	77.40	77.10	-2	41,826	0.00%
2022/01/18	0	0.00	13	78.86	78.60	-13	41,937	-0.03%
2022/01/17	2	78.80	16	80.22	79.30	-14	41,950	-0.03%
2022/01/14	5	77.20	13	77.60	78.10	-8	42,033	-0.02%
2022/01/13	2	79.65	8	79.60	79.60	-6	42,427	-0.01%
2022/01/12	24	80.93	7	79.36	78.20	17	42,420	0.04%
2022/01/11	7	79.57	20	78.30	78.30	-13	42,167	-0.03%
2022/01/10	0	0.00	0.4	80.00	80.00	-0.4	42,243	0.00%
2022/01/07	9	80.57	12	79.39	78.50	-3	42,337	-0.01%
2022/01/06	2	82.35	2	81.90	82.90	0	41,989	0.00%
2022/01/05	3.2	82.95	4	83.68	82.50	-0.8	42,144	0.00%
2022/01/04	2	85.50	5.2	85.65	85.50	-3.2	42,220	-0.01%
2022/01/03	7.5	85.87	6	86.88	84.80	1.5	42,114	0.00%
2021/12/30	7	85.37	8	85.43	85.50	-1	42,011	0.00%
2021/12/29	12	85.28	7	85.27	85.00	5	42,044	0.01%
2021/12/28	1.2	84.35	4	85.40	84.20	-2.9	41,934	-0.01%
2021/12/27	8	84.70	4	84.13	84.70	4	41,756	0.01%
2021/12/24	3	83.97	4	83.25	82.50	-1	41,692	0.00%
2021/12/23	21	84.63	7	83.40	83.20	14	41,679	0.03%
2021/12/22	3	82.07	9	81.88	81.00	-6	41,410	-0.01%
2021/12/21	3	81.63	8	81.41	81.20	-5	41,428	-0.01%
2021/12/20	8	83.26	0	0.00	82.20	8	41,361	0.02%
2021/12/17	5	83.52	3	83.40	82.40	2	41,536	0.00%
2021/12/16	51	85.56	29	84.99	84.50	22	41,773	0.05%
2021/12/15	4	82.03	4	81.93	81.80	0	41,044	0.00%
2021/12/14	9	81.23	7	81.46	81.60	2	41,013	0.00%
2021/12/13	2	83.00	5.1	83.28	82.80	-3.1	40,747	-0.01%
2021/12/10	30.1	85.34	33	84.65	84.90	-2.9	40,474	-0.01%
2021/12/09	11	86.91	6.2	86.17	84.60	4.8	39,901	0.01%
2021/12/08	64.2	87.81	41.1	88.23	88.40	23.1	39,235	0.06%
2021/12/07	18	84.09	22	83.56	84.30	-4	37,600	-0.01%
2021/12/06	20	83.82	17	84.00	83.30	3	37,365	0.01%
2021/12/03	9	85.88	9.2	86.10	86.50	-0.2	37,287	0.00%
2021/12/02	15	86.46	8	86.39	85.40	7	37,252	0.02%
2021/12/01	32	85.25	40.7	86.05	86.70	-8.7	36,316	-0.02%
2021/11/30	43	85.65	31	85.47	81.80	12	34,565	0.03%
2021/11/29	19	79.60	45	80.76	84.90	-26	32,731	-0.08%
2021/11/26	32	77.66	16	77.86	77.20	16	31,324	0.05%
2021/11/25	27	77.07	27	77.73	79.70	0	30,253	0.00%
2021/11/24	1	75.30	25.1	76.10	76.40	-24.1	28,302	-0.09%
2021/11/23	6	70.23	1	70.20	69.50	5	27,223	0.02%
2021/11/22	10	70.50	21	70.26	71.20	-11	27,501	-0.04%
2021/11/19	1	68.20	3	68.33	67.30	-2	27,702	-0.01%
2021/11/18	2	67.90	8	68.63	67.70	-6	27,758	-0.02%
2021/11/17	43	69.11	34	69.14	68.90	9	27,904	0.03%
2021/11/16	17	69.34	19	69.68	68.20	-2	27,849	-0.01%
2021/11/15	2	68.00	2	67.40	67.40	0	27,355	0.00%
2021/11/12	10	67.13	2	67.80	66.80	8	27,411	0.03%
2021/11/11	7	69.11	1	68.60	68.60	6	27,191	0.02%
2021/11/10	16.1	69.50	14	69.77	69.60	2.1	27,049	0.01%
2021/11/09	7	68.63	17	68.65	68.30	-10	26,377	-0.04%
2021/11/08	2.3	66.97	5	66.92	66.60	-2.7	25,834	-0.01%
2021/11/05	308	68.43	306.1	66.79	66.30	1.9	25,599	0.01%	大買/大賣/
2021/11/04	0	0.00	4	64.60	64.70	-4	25,211	-0.02%
2021/11/03	9	63.96	25	64.06	64.10	-16	25,388	-0.06%
2021/11/02	10	67.23	34.3	66.64	65.50	-24.3	25,396	-0.10%
2021/11/01	20.5	67.33	18.2	67.44	68.00	2.3	25,138	0.01%
2021/10/29	42	63.26	46	63.74	64.20	-4	24,825	-0.02%
2021/10/28	3	62.80	6	62.98	61.60	-3	24,286	-0.01%
2021/10/27	1	61.90	6	61.93	62.10	-5	24,335	-0.02%
2021/10/26	7	61.74	1	61.90	61.20	6	24,811	0.02%
2021/10/25	22	61.39	22	61.20	61.60	0	25,087	0.00%
2021/10/22	29	61.89	32	61.84	62.00	-3	25,756	-0.01%
2021/10/21	18	60.44	15	61.33	60.50	3	26,940	0.01%
2021/10/20	7	58.70	3	58.70	58.30	4	27,151	0.01%
2021/10/19	16	57.49	3	57.43	57.10	13	27,572	0.05%
2021/10/18	4	56.93	13	56.72	56.80	-9	28,329	-0.03%
2021/10/15	1	58.30	4	58.35	58.80	-3	28,865	-0.01%
2021/10/14	38	55.67	21	55.24	55.10	17	29,007	0.06%
2021/10/13	9	56.41	11	55.84	54.90	-2	29,386	-0.01%
2021/10/12	48.1	57.99	17	58.69	57.70	31.1	29,393	0.11%
2021/10/08	5	61.08	4	60.95	61.30	1	29,452	0.00%
2021/10/07	5	61.38	4	61.65	62.10	1	29,875	0.00%
2021/10/06	2	58.70	2	59.50	58.50	0	31,380	0.00%
2021/10/05	28	59.69	32	58.05	60.40	-4	32,249	-0.01%
2021/10/04	9.1	60.39	23	61.19	58.20	-14	32,428	-0.04%
2021/10/01	3	60.73	0	0.00	60.50	3	33,205	0.01%
2021/09/30	3	63.13	9	63.12	63.60	-6	34,625	-0.02%
2021/09/29	10.1	63.99	4	64.10	63.20	6.1	34,630	0.02%
2021/09/28	7.9	67.18	4	67.85	67.10	3.9	34,636	0.01%
2021/09/27	6	69.60	0	0.00	68.10	6	34,805	0.02%
2021/09/24	20	70.49	7	69.50	69.00	13	35,209	0.04%
2021/09/23	16	70.18	14	70.73	69.60	2	35,387	0.01%
2021/09/22	4	69.23	4	69.48	69.30	0	35,842	0.00%
2021/09/17	8	67.96	0	0.00	69.40	8	36,073	0.02%
2021/09/16	1	68.80	6	69.02	69.00	-5	36,748	-0.01%
2021/09/15	4	67.33	1	67.30	67.10	3	37,667	0.01%
2021/09/14	2	68.25	2	68.15	68.10	0	39,322	0.00%
2021/09/13	1	69.40	1	69.30	68.30	0	40,604	0.00%
2021/09/10	4	67.38	4	68.55	69.30	0	41,229	0.00%
2021/09/09	14	66.84	21	66.70	67.00	-7	43,160	-0.02%
2021/09/08	11	65.76	0	0.00	65.00	11	43,523	0.03%
2021/09/07	28	71.63	24	71.03	68.60	4	43,238	0.01%
2021/09/06	3	71.40	4	71.03	70.60	-1	42,950	0.00%
2021/09/03	8	71.13	17	71.48	72.00	-9	42,853	-0.02%
2021/09/02	25	71.85	5	72.14	68.80	20	43,072	0.05%
2021/09/01	2	69.70	11	70.05	70.70	-9	42,978	-0.02%
2021/08/31	4	69.93	15	70.12	70.40	-11	43,744	-0.03%
2021/08/30	3	69.33	0	0.00	69.60	3	43,580	0.01%
2021/08/27	11	69.65	6.3	69.41	68.70	4.7	43,718	0.01%
2021/08/26	8	69.84	20	69.95	70.20	-12	43,464	-0.03%
2021/08/25	9	68.70	20	68.14	68.70	-11	42,798	-0.03%
2021/08/24	4	65.28	1	66.20	64.60	3	41,825	0.01%
2021/08/23	1	65.50	5	64.06	64.90	-4	41,991	-0.01%
2021/08/20	16	61.39	15	61.87	62.00	1	42,002	0.00%
2021/08/19	18	61.67	19	61.14	60.00	-1	42,029	0.00%
2021/08/18	8	58.59	8	59.41	60.30	0	42,809	0.00%
2021/08/17	26	57.44	2	59.20	56.00	24	42,930	0.06%
2021/08/16	2	59.05	23	60.03	59.20	-21	42,830	-0.05%
2021/08/13	2.5	61.12	5	59.92	59.80	-2.5	42,736	-0.01%
2021/08/12	5	63.09	34	62.06	63.00	-29	42,761	-0.07%
2021/08/11	7	63.41	4	62.55	63.00	3	42,854	0.01%
2021/08/10	9	63.89	11.5	64.90	62.70	-2.5	42,903	-0.01%
2021/08/09	5	66.86	2	66.30	65.50	3	43,104	0.01%
2021/08/06	4	70.00	10	69.76	69.30	-6	43,250	-0.01%
2021/08/05	3	71.47	15	71.39	71.60	-12	43,441	-0.03%
2021/08/04	5	70.84	9	70.76	69.70	-4	43,842	-0.01%
2021/08/03	6	69.60	10	69.75	69.00	-4	43,935	-0.01%
2021/08/02	7.1	69.56	7.5	69.53	68.70	-0.4	44,212	0.00%
2021/07/30	8.5	72.24	7	71.67	69.80	1.5	44,358	0.00%
2021/07/29	6	70.12	6	69.88	71.80	0	44,148	0.00%
2021/07/28	10	68.53	11	67.72	67.60	-1	44,340	0.00%
2021/07/27	30.1	73.41	18	73.88	71.70	12.1	44,608	0.03%
2021/07/26	7	71.27	35	71.43	71.20	-28	43,726	-0.06%
2021/07/23	9	68.81	8	69.58	67.90	1	43,313	0.00%
2021/07/22	9	69.08	11.1	69.98	69.30	-2.1	43,250	0.00%
2021/07/21	6	66.90	17	67.18	66.40	-11	43,084	-0.03%
2021/07/20	20	65.56	19.1	66.37	65.10	0.9	44,059	0.00%
2021/07/19	20	66.71	22.1	67.11	67.10	-2.1	45,994	0.00%
2021/07/16	6	65.45	4	65.68	65.10	2	47,289	0.00%
2021/07/15	26	65.42	74	66.07	65.50	-48	50,274	-0.10%
2021/07/14	98.1	67.67	31	66.75	66.50	67.1	51,027	0.13%
2021/07/13	84	68.08	124.2	68.95	67.10	-40.2	50,995	-0.08%	大賣/
2021/07/12	47	65.32	62	67.26	67.70	-15	49,305	-0.03%
2021/07/09	34	63.97	2	64.00	63.90	32	48,631	0.07%
2021/07/08	65	65.23	17.1	66.21	64.20	48	49,415	0.10%
2021/07/07	64.1	63.20	77.3	64.24	65.70	-13.2	49,823	-0.03%
2021/07/06	1	60.70	0.5	61.06	60.70	0.5	49,067	0.00%
2021/07/05	2.3	62.30	21	62.02	62.00	-18.7	50,883	-0.04%
2021/07/02	3	59.90	4	60.85	61.30	-1	51,926	0.00%
2021/07/01	1	59.80	3	59.13	58.80	-2	52,148	0.00%
2021/06/30	3	62.23	2.1	61.74	61.10	0.9	51,772	0.00%
2021/06/29	85.1	62.78	87	63.19	62.00	-2	51,477	0.00%
2021/06/28	13.1	61.55	10	61.67	61.00	3.1	50,641	0.01%
2021/06/25	8	62.28	16	61.94	60.90	-8	50,287	-0.02%
2021/06/24	15	63.01	7	63.28	62.80	8	49,465	0.02%
2021/06/23	36.5	61.89	59.3	62.33	64.50	-22.8	48,366	-0.05%
2021/06/22	25	61.32	28	60.60	59.60	-3	46,598	-0.01%
2021/06/21	23	58.55	26.4	58.50	59.20	-3.4	45,198	-0.01%
2021/06/18	27.4	59.24	62	59.46	58.00	-34.6	44,400	-0.08%
2021/06/17	7	54.91	23	55.82	56.50	-16	42,212	-0.04%
2021/06/16	8	54.16	8	54.01	53.20	0	41,615	0.00%
2021/06/15	8	54.43	9	54.40	54.50	-1	41,494	0.00%
2021/06/11	7	54.36	4	54.10	53.70	3	41,405	0.01%
2021/06/10	43	56.39	38	55.38	55.10	5	41,386	0.01%
2021/06/09	33	54.39	34	55.10	54.50	-1	40,538	0.00%
2021/06/08	132	54.46	149	53.45	53.40	-17	39,603	-0.04%	大買/大賣/
2021/06/07	1	51.90	1	52.20	52.30	0	38,610	0.00%
2021/06/04	10	52.41	0	0.00	51.50	10	38,533	0.03%
2021/06/03	2	52.10	15	52.09	52.70	-13	38,248	-0.03%
2021/06/02	2	51.55	4	51.65	50.70	-2	37,984	-0.01%
2021/06/01	3	52.50	14	52.23	51.60	-11	37,889	-0.03%
2021/05/28	64	51.61	60	51.44	50.80	4	37,541	0.01%
2021/05/27	7	50.10	6	50.21	50.00	1	37,595	0.00%
2021/05/26	128	50.66	170	50.99	49.65	-42	38,069	-0.11%	大買/大賣/
2021/05/25	57	47.86	14	48.28	49.35	43	37,991	0.11%
2021/05/24	3	44.12	1	44.90	44.90	2	37,818	0.01%
2021/05/20	0	0.00	1	44.80	42.90	-1	38,330	0.00%
2021/05/19	10.6	44.85	4	45.18	45.55	6.6	38,318	0.02%
2021/05/18	1	43.60	1	44.40	45.15	0	38,251	0.00%
2021/05/17	2	42.65	15	42.07	41.35	-13	38,136	-0.03%
2021/05/14	12	45.89	12	45.22	44.45	0	37,652	0.00%
2021/05/13	66	44.89	62	46.19	46.10	4	37,223	0.01%
2021/05/12	10	46.38	9	47.51	45.20	1	36,716	0.00%
2021/05/11	7	48.87	33	48.22	48.10	-26	35,969	-0.07%
2021/05/10	3	52.07	37	52.59	51.50	-34	35,516	-0.10%
2021/05/07	39	53.94	11	53.91	54.70	28	35,156	0.08%
2021/05/06	9	52.36	2	52.80	51.20	7	34,824	0.02%
2021/05/05	19	53.84	10	52.67	51.80	9	34,990	0.03%
2021/05/04	56	54.15	72	54.09	55.20	-16	34,372	-0.05%
2021/05/03	11	57.33	9	57.01	54.90	2	33,362	0.01%
2021/04/29	63	58.39	67	57.28	58.00	-4	32,885	-0.01%
2021/04/28	23	57.71	21	57.61	56.90	2	32,626	0.01%
2021/04/27	19	56.73	9	56.56	56.10	10	32,409	0.03%
2021/04/26	46	60.10	18.1	59.66	58.80	27.9	31,778	0.09%
2021/04/23	33.1	56.96	65	57.36	58.30	-31.9	30,344	-0.11%
2021/04/22	102	56.94	52	57.01	53.00	50	29,151	0.17%	大買/
2021/04/21	120	56.66	261	56.80	56.40	-141	27,746	-0.51%	大買/大賣/鉅額交易
2021/04/20	69	50.78	53	51.65	52.90	16	24,892	0.06%
2021/04/19	97	47.16	43	47.98	48.15	54	23,884	0.23%
2021/04/16	2	46.00	21	46.23	46.15	-19	23,470	-0.08%
2021/04/15	27	45.89	4	46.28	46.50	23	23,342	0.10%
2021/04/14	29	47.57	46	47.51	46.55	-17	23,124	-0.07%
2021/04/13	106	49.48	140	50.53	48.20	-34	22,165	-0.15%	大買/大賣/
2021/04/12	140	49.71	101	49.45	48.60	39	20,842	0.19%	大買/大賣/
2021/04/09	107	48.82	41	49.15	48.55	66	20,153	0.33%	大買/
2021/04/08	216	46.13	169	45.90	48.00	47	18,280	0.26%	大買/大賣/
2021/04/07	13	43.34	8	43.53	43.65	5	17,193	0.03%
2021/04/06	9	42.01	3.1	41.96	42.45	5.9	17,560	0.03%
2021/04/01	3	41.93	1	41.60	41.75	2	17,712	0.01%
2021/03/31	7	41.86	1	42.10	42.20	6	17,669	0.03%
2021/03/30	7	41.44	1	41.25	41.25	6	17,764	0.03%
2021/03/29	4	41.68	4	41.48	41.60	0	18,033	0.00%
2021/03/26	2	40.95	0	0.00	41.15	2	18,784	0.01%
2021/03/24	1	41.00	1	41.00	41.00	0	19,006	0.00%
2021/03/23	2	41.60	1	41.90	41.15	1	19,321	0.01%
2021/03/22	5	41.78	4	41.54	41.60	1	19,501	0.01%
2021/03/19	1	41.60	0	0.00	41.55	1	19,841	0.01%
2021/03/18	16	42.75	0	0.00	42.20	16	20,037	0.08%
2021/03/17	6	43.03	2	43.00	43.00	4	20,750	0.02%
2021/03/16	6	42.91	9	42.72	43.30	-3	21,165	-0.01%
2021/03/15	5	41.50	0	0.00	41.55	5	23,087	0.02%
2021/03/12	6	41.00	5	41.10	41.25	1	24,180	0.00%
2021/03/11	5	40.87	2	40.83	41.15	3	25,079	0.01%
2021/03/10	4	40.45	0	0.00	40.30	4	27,227	0.01%
2021/03/09	4	40.50	0	0.00	40.80	4	28,202	0.01%
2021/03/08	1	41.60	0	0.00	41.60	1	28,620	0.00%
2021/03/05	3	41.52	2	41.15	40.85	1	29,173	0.00%
2021/03/04	0	0.00	4	42.35	42.00	-4	29,757	-0.01%
2021/03/03	4	42.24	3	42.15	42.45	1	29,771	0.00%
2021/03/02	2	43.70	76	43.88	43.20	-74	29,757	-0.25%
2021/02/26	80	45.54	37	45.86	44.80	43	29,441	0.15%
2021/02/25	57.1	45.27	27	45.44	46.50	30.1	28,947	0.10%
2021/02/24	5	44.12	7	43.86	42.90	-2	28,334	-0.01%
2021/02/23	12	43.95	12	43.72	43.40	0	28,170	0.00%
2021/02/22	7	43.76	22	43.93	43.50	-15	27,996	-0.05%
2021/02/19	1	43.05	3	42.65	43.25	-2	27,507	-0.01%
2021/02/18	3	41.85	7	42.11	42.45	-4	27,405	-0.01%
2021/02/17	11	40.91	4	40.84	40.90	7	27,170	0.03%
2021/02/05	4	38.78	0	0.00	38.65	4	26,937	0.01%
2021/02/04	4	39.43	0	0.00	38.95	4	26,891	0.01%
2021/02/02	12	39.50	1	39.85	39.70	11	26,830	0.04%
2021/02/01	2	38.98	1	38.95	39.00	1	26,794	0.00%
2021/01/29	6	40.25	4	39.91	40.00	2	26,700	0.01%
2021/01/27	4	41.86	9	41.51	41.45	-5	26,466	-0.02%
2021/01/25	1	40.40	12	40.34	40.40	-11	25,874	-0.04%
2021/01/22	31	40.23	40	40.32	40.45	-9	25,767	-0.03%
2021/01/21	2	38.20	0	0.00	38.35	2	25,526	0.01%
2021/01/20	5	40.34	13.3	41.99	39.20	-8.3	25,271	-0.03%
2021/01/19	3	43.15	0	0.00	42.95	3	24,844	0.01%
2021/01/18	57.3	43.50	63	43.20	43.45	-5.7	24,675	-0.02%
2021/01/15	119	44.70	105	44.61	43.85	14	24,390	0.06%	大買/大賣/
2021/01/14	4	43.46	2	43.25	43.35	2	23,214	0.01%
2021/01/13	17	43.28	3	43.07	43.20	14	22,781	0.06%
2021/01/12	0	0.00	2	41.45	41.90	-2	22,334	-0.01%
2021/01/11	1	42.70	1	42.60	42.95	0	22,159	0.00%
2021/01/08	1	41.95	11	42.10	42.00	-10	22,102	-0.05%
2021/01/06	0	0.00	1	42.65	41.55	-1	22,178	0.00%
2021/01/05	0	0.00	1	42.10	42.25	-1	21,936	0.00%
2021/01/04	3	42.17	6	41.95	41.80	-3	21,825	-0.01%
2020/12/31	2	42.90	5	43.45	42.80	-3	21,588	-0.01%
2020/12/30	14	44.27	3	44.07	43.65	11	21,398	0.05%
2020/12/29	19	44.00	16	44.27	43.90	3	21,047	0.01%
2020/12/28	4	41.74	6	41.43	42.65	-2	20,134	-0.01%
2020/12/25	5	42.07	4	42.20	41.70	1	19,751	0.01%
2020/12/24	3	42.48	3	42.50	42.20	0	19,574	0.00%
2020/12/23	2	42.93	0	0.00	42.60	2	19,383	0.01%
2020/12/22	10	43.32	9	43.64	41.80	1	19,094	0.01%
2020/12/18	2	41.35	0	0.00	41.10	2	18,105	0.01%
2020/12/17	4	41.80	0	0.00	41.10	4	17,956	0.02%
2020/12/16	2	42.53	0	0.00	42.50	2	17,643	0.01%
2020/12/15	7	42.09	55	42.54	41.60	-48	17,424	-0.28%
2020/12/14	3	44.28	8	43.75	43.40	-5	17,103	-0.03%
2020/12/11	9	44.31	9	43.36	44.25	0	16,861	0.00%
2020/12/10	19.1	45.02	7	45.16	44.05	12.1	15,993	0.08%
2020/12/09	24	46.86	22	47.16	45.70	2	15,207	0.01%
2020/12/08	17	44.15	39	44.58	45.70	-22	13,020	-0.17%
2020/12/07	15	43.64	30	43.41	43.05	-15	11,934	-0.13%
2020/12/04	47	43.65	46	43.91	44.30	1	11,044	0.01%
2020/12/03	57	39.63	86	40.42	42.55	-29	8,896	-0.33%
2020/12/02	27	39.20	16	39.19	38.70	11	8,094	0.14%
2020/12/01	7	38.83	45	38.64	38.70	-38	7,662	-0.50%
2020/11/30	14	38.61	26	38.48	37.75	-12	7,067	-0.17%
2020/11/27	4	36.06	5	36.20	36.20	-1	6,504	-0.02%
2020/11/26	8	36.33	23.1	36.21	36.25	-15.1	6,560	-0.23%
2020/11/25	8	35.36	6	35.85	35.25	2	6,471	0.03%
2020/11/24	49	36.04	3	35.82	35.40	46	6,440	0.71%
2020/11/23	3.1	35.47	21	35.70	35.95	-17.9	6,216	-0.29%
2020/11/20	2	34.25	0	0.00	34.35	2	5,793	0.03%
2020/11/19	1	33.85	0	0.00	33.85	1	5,733	0.02%
2020/11/17	6	33.52	2	34.05	33.50	4	5,675	0.07%
2020/11/12	0	0.00	3	32.75	32.55	-3	6,027	-0.05%
2020/11/11	6	32.82	0	0.00	32.85	6	6,233	0.10%
2020/11/10	0	0.00	3	32.65	32.55	-3	6,234	-0.05%
2020/11/05	2	32.80	0	0.00	32.70	2	6,374	0.03%
2020/11/03	1	32.70	2	32.75	32.90	-1	6,647	-0.02%
2020/11/02	3	32.58	0	0.00	32.50	3	6,846	0.04%
2020/10/30	4.5	31.95	0	0.00	31.65	4.5	6,946	0.07%
2020/10/29	4	32.13	0	0.00	32.35	4	7,069	0.06%
2020/10/28	5	32.90	0	0.00	32.85	5	7,182	0.07%
2020/10/27	1	33.25	2	33.40	33.40	-1	7,980	-0.01%
2020/10/26	2	33.90	0	0.00	33.55	2	8,108	0.02%
2020/10/23	6	33.91	1	33.95	33.90	5	8,170	0.06%
2020/10/22	1	34.40	2	34.65	34.20	-1	8,650	-0.01%
2020/10/19	3	34.45	0	0.00	34.50	3	8,956	0.03%
2020/10/16	2	34.65	10	35.20	34.50	-8	8,991	-0.09%
2020/10/15	10	35.50	2	35.63	35.60	8	8,927	0.09%
2020/10/14	1	33.80	0	0.00	34.25	1	8,613	0.01%
2020/10/12	6	33.67	0	0.00	33.50	6	8,986	0.07%
2020/10/05	2	34.15	2	34.25	34.10	0	9,303	0.00%
2020/09/30	1	33.85	1	33.90	34.15	0	9,459	0.00%
2020/09/29	11	33.97	0	0.00	33.75	11	9,617	0.11%
2020/09/28	0	0.00	5	33.86	33.90	-5	9,959	-0.05%
2020/09/25	0	0.00	2	33.15	33.25	-2	10,610	-0.02%
2020/09/24	1	33.80	0	0.00	33.35	1	11,107	0.01%
2020/09/23	5	34.56	0	0.00	34.55	5	11,120	0.04%
2020/09/22	0	0.00	9	34.35	34.55	-9	11,169	-0.08%
2020/09/21	5	35.00	0	0.00	34.90	5	11,158	0.04%
2020/09/18	1	36.15	1	35.95	35.75	0	11,133	0.00%
2020/09/17	0	0.00	1	36.00	36.10	-1	11,111	-0.01%
2020/09/14	1	35.15	0	0.00	35.10	1	11,011	0.01%
2020/09/10	0	0.00	10	35.88	35.45	-10	11,042	-0.09%
2020/09/09	6	35.43	7	35.23	35.90	-1	11,088	-0.01%
2020/09/08	1	35.45	1	35.25	35.25	0	11,062	0.00%
2020/09/07	19	36.04	11	36.67	35.50	8	11,222	0.07%
2020/09/04	7	35.10	0	0.00	36.00	7	10,950	0.06%
2020/09/03	3	35.78	1	35.60	35.35	2	10,853	0.02%
2020/09/02	0	0.00	5	35.60	35.60	-5	10,878	-0.05%
2020/09/01	43	34.84	11	34.85	34.85	32	11,131	0.29%
2020/08/31	2	34.95	8	34.36	34.80	-6	10,967	-0.05%
2020/08/28	6	34.26	0	0.00	34.40	6	10,840	0.06%
2020/08/27	4	34.88	1	34.95	35.15	3	10,857	0.03%
2020/08/26	7	34.00	2	33.95	33.90	5	10,986	0.05%
2020/08/25	0	0.00	6	33.70	33.60	-6	11,005	-0.05%
2020/08/24	1	33.45	0	0.00	33.45	1	11,001	0.01%
2020/08/21	1	33.65	0	0.00	33.65	1	11,014	0.01%
2020/08/20	6	33.14	3	32.50	33.00	3	11,012	0.03%
2020/08/19	4	36.20	7	35.76	35.65	-3	10,851	-0.03%
2020/08/18	12	36.79	0	0.00	36.45	12	10,844	0.11%
2020/08/17	0	0.00	2	36.85	36.85	-2	10,705	-0.02%
2020/08/14	0	0.00	2	35.30	35.40	-2	10,541	-0.02%
2020/08/13	1	35.70	0	0.00	35.20	1	10,583	0.01%
2020/08/11	3	35.75	1	35.80	35.40	2	10,619	0.02%
2020/08/10	0	0.00	9	35.29	35.20	-9	10,633	-0.08%
2020/08/07	14	36.26	59	35.81	35.75	-45	10,730	-0.42%
2020/08/06	10	37.40	5	37.60	37.45	5	10,749	0.05%
2020/08/05	8	37.27	0	0.00	36.90	8	10,688	0.07%
2020/08/04	1	36.85	4	37.11	37.10	-3	10,597	-0.03%
2020/08/03	2	36.75	1	36.85	36.85	1	10,564	0.01%
2020/07/31	35	37.44	34	37.07	37.15	1	10,441	0.01%
2020/07/30	1	35.75	0	0.00	36.35	1	9,654	0.01%
2020/07/29	0	0.00	1	35.55	35.50	-1	9,631	-0.01%
2020/07/28	5	36.40	37	36.14	35.65	-32	9,736	-0.33%
2020/07/21	0	0.00	1	35.15	34.85	-1	9,454	-0.01%
2020/07/20	11	34.79	0	0.00	34.50	11	9,423	0.12%
2020/07/16	0	0.00	8	35.15	35.60	-8	9,483	-0.08%
2020/07/15	6	33.94	3	33.92	34.20	3	9,227	0.03%
2020/07/14	1	33.90	0	0.00	33.50	1	9,231	0.01%
2020/07/13	1	34.40	2	34.40	34.30	-1	9,247	-0.01%
2020/07/10	7	36.02	12	35.75	35.55	-5	9,270	-0.05%
2020/07/09	12	37.02	5	36.82	36.70	7	9,162	0.08%
2020/07/08	3	37.42	4	37.28	37.20	-1	9,011	-0.01%
2020/07/07	12	37.64	21	37.18	37.00	-9	8,909	-0.10%
2020/07/06	9	38.70	23	38.80	38.55	-14	8,697	-0.16%
2020/07/03	4	35.55	31	34.73	36.45	-27	8,188	-0.33%
2020/07/02	4	34.00	0	0.00	34.20	4	7,697	0.05%
2020/07/01	6	33.95	34	33.98	33.80	-28	7,699	-0.36%
2020/06/29	5	33.08	0	0.00	33.00	5	7,759	0.06%
2020/06/23	2	33.50	0	0.00	33.55	2	7,879	0.03%
2020/06/22	2	33.60	1	33.60	33.50	1	7,964	0.01%
2020/06/18	20	33.50	0	0.00	33.50	20	8,038	0.25%
2020/06/17	40	33.60	0	0.00	33.75	40	8,047	0.50%
2020/06/16	1	34.15	30	34.20	33.95	-29	8,149	-0.36%
2020/06/15	0	0.00	3	33.70	33.30	-3	8,200	-0.04%
2020/06/12	3	33.97	0	0.00	34.15	3	8,265	0.04%
2020/06/11	33	32.71	30	33.03	32.75	3	8,149	0.04%
2020/06/10	10	33.90	23	33.58	33.70	-13	8,183	-0.16%
2020/06/09	11	34.30	2	33.85	33.90	9	8,370	0.11%
2020/06/08	43	35.29	26	34.51	34.85	17	8,405	0.20%
2020/06/04	7	33.67	33	33.93	33.60	-26	8,147	-0.32%
2020/06/03	13	34.25	1	34.10	34.15	12	8,189	0.15%
2020/06/02	23	34.31	0	0.00	34.55	23	8,115	0.28%
2020/06/01	2	33.60	0	0.00	33.60	2	7,927	0.03%
2020/05/27	2	33.13	1	33.20	33.20	1	8,364	0.01%
2020/05/26	1	33.45	0	0.00	33.50	1	8,744	0.01%
2020/05/25	7	33.12	9	33.20	33.70	-2	8,973	-0.02%
2020/05/22	1	32.80	12	33.66	32.60	-11	8,967	-0.12%
2020/05/21	1	33.75	0	0.00	33.65	1	8,967	0.01%
2020/05/20	20	33.55	21	33.60	33.55	-1	9,054	-0.01%
2020/05/19	1	32.85	0	0.00	33.20	1	9,104	0.01%
2020/05/18	2	32.88	1	32.80	32.40	1	9,309	0.01%
2020/05/15	0	0.00	21	33.70	33.45	-21	9,366	-0.22%
2020/05/14	3	34.07	22	34.67	33.70	-19	9,582	-0.20%
2020/05/13	15	34.33	93.5	34.26	34.40	-78.5	9,598	-0.82%
2020/05/12	10	33.90	10	33.90	33.40	0	9,448	0.00%
2020/05/11	1	33.25	0	0.00	33.05	1	9,464	0.01%
2020/05/08	1	33.10	1	33.50	32.70	0	9,395	0.00%
2020/05/07	1	32.50	30	32.55	32.70	-29	9,277	-0.31%
2020/05/06	0.2	32.35	0	0.00	32.35	0.2	9,233	0.00%
2020/05/05	20	32.55	0	0.00	32.55	20	9,207	0.22%
2020/05/04	4	32.55	0	0.00	32.85	4	9,141	0.04%
2020/04/30	2	32.25	4	32.23	32.70	-2	8,989	-0.02%
2020/04/29	4	31.00	0	0.00	30.90	4	8,825	0.05%
2020/04/28	1	31.05	2	31.10	30.95	-1	8,819	-0.01%
2020/04/27	3	30.48	10	30.47	30.70	-7	8,850	-0.08%
2020/04/24	0	0.00	2	29.40	29.40	-2	8,714	-0.02%
2020/04/23	2	29.65	2	29.30	29.30	0	8,710	0.00%
2020/04/22	2	28.85	2	29.05	29.05	0	8,702	0.00%
2020/04/21	7	29.79	4	29.05	28.75	3	8,808	0.03%
2020/04/20	2	29.00	0	0.00	29.00	2	8,715	0.02%
2020/04/14	23.1	28.61	1	28.50	28.65	22.1	8,655	0.26%
2020/04/13	4	28.20	0	0.00	28.00	4	8,677	0.05%
2020/04/10	1	28.15	130	28.11	28.30	-129	8,761	-1.47%	大賣/鉅額交易
2020/04/09	5	28.45	0	0.00	28.45	5	9,015	0.06%
2020/04/08	40	28.93	16	28.88	28.90	24	9,001	0.27%
2020/04/07	40	27.20	8	27.22	27.30	32	8,905	0.36%
2020/04/01	5	26.20	0	0.00	26.15	5	9,526	0.05%
2020/03/31	6	26.15	0	0.00	25.95	6	9,491	0.06%
2020/03/30	1	24.65	0	0.00	25.70	1	9,638	0.01%
2020/03/27	22	25.66	1	26.55	25.60	21	9,646	0.22%
2020/03/25	0	0.00	3	25.78	26.00	-3	9,519	-0.03%
2020/03/24	14	23.86	3	24.20	23.90	11	9,452	0.12%
2020/03/23	13	23.06	0	0.00	22.60	13	9,873	0.13%
2020/03/20	0	0.00	1	23.50	24.30	-1	10,014	-0.01%
2020/03/19	1	22.55	0	0.00	22.55	1	10,038	0.01%
2020/03/18	0.1	25.00	8	25.39	25.05	-7.9	10,011	-0.08%
2020/03/17	2	25.65	15	25.59	25.05	-13	10,270	-0.13%
2020/03/16	10.1	27.48	2	28.40	26.45	8.1	10,196	0.08%
2020/03/13	132	27.20	0	0.00	27.90	132	10,206	1.29%	大買/鉅額交易
2020/03/12	1	31.00	3	31.40	30.20	-2	10,016	-0.02%
2020/03/11	0	0.00	2	32.55	32.40	-2	10,010	-0.02%
2020/03/10	1	33.15	6	32.73	33.05	-5	10,412	-0.05%
2020/03/09	3	33.20	0	0.00	33.00	3	10,701	0.03%
2020/03/05	1	35.30	0	0.00	35.20	1	10,574	0.01%
2020/03/04	3	34.93	0	0.00	34.85	3	10,516	0.03%
2020/03/03	10	35.70	1	35.80	35.15	9	10,472	0.09%
2020/03/02	25	35.31	23	35.02	35.50	2	10,424	0.02%
2020/02/27	3	36.57	43	34.55	34.15	-40	10,167	-0.39%
2020/02/26	0	0.00	13	35.47	36.00	-13	9,735	-0.13%
2020/02/25	2	34.95	7	34.49	35.15	-5	9,448	-0.05%
2020/02/24	0	0.00	13	35.12	35.00	-13	9,393	-0.14%
2020/02/21	17	35.32	2	35.15	35.40	15	9,348	0.16%
2020/02/20	4	35.13	2	35.20	35.00	2	9,230	0.02%
2020/02/19	4	35.39	2	35.33	35.30	2	9,113	0.02%
2020/02/18	16	34.78	3	34.63	34.65	13	8,882	0.15%
2020/02/17	8	34.89	76	35.20	34.65	-68	8,773	-0.78%
2020/02/14	12	34.05	0	0.00	34.00	12	8,475	0.14%
2020/02/12	1	34.00	0	0.00	33.60	1	8,348	0.01%
2020/02/11	0	0.00	4	32.15	32.20	-4	8,274	-0.05%
2020/02/07	0	0.00	1	31.85	31.85	-1	8,493	-0.01%
2020/02/06	1	32.20	5	32.45	32.40	-4	8,669	-0.05%
2020/02/05	7	32.34	0	0.00	31.80	7	8,800	0.08%
2020/02/04	6	32.04	0	0.00	32.10	6	8,800	0.07%
2020/01/31	0	0.00	2	32.10	32.50	-2	8,827	-0.02%
2020/01/30	3	32.90	3	32.37	32.25	0	9,107	0.00%
2020/01/20	1	35.65	2	35.78	35.80	-1	9,084	-0.01%
2020/01/17	1	35.60	0	0.00	35.45	1	9,265	0.01%
2020/01/16	30	35.86	3	35.55	35.45	27	9,526	0.28%
2020/01/15	0	0.00	20	35.44	35.55	-20	9,835	-0.20%
2020/01/14	2	35.50	0	0.00	35.40	2	9,947	0.02%
2020/01/13	0	0.00	51	34.63	35.15	-51	10,704	-0.48%
2020/01/10	21	34.10	42	34.07	34.15	-21	11,060	-0.19%
2020/01/09	3	34.40	0	0.00	34.30	3	11,048	0.03%
2020/01/08	3	34.03	0	0.00	34.00	3	11,063	0.03%
2020/01/07	14	35.03	3	35.03	34.80	11	11,090	0.10%
2020/01/06	2	35.45	6	35.26	35.20	-4	11,228	-0.04%
2020/01/03	40	36.55	11	37.77	36.25	29	11,149	0.26%
2019/12/31	24	36.49	5	36.35	36.35	19	10,825	0.18%
2019/12/30	13	37.23	31	37.45	37.10	-18	10,750	-0.17%
2019/12/27	22	36.57	31	37.02	37.30	-9	10,473	-0.09%
2019/12/26	1	36.10	4	35.93	35.80	-3	10,121	-0.03%
2019/12/25	9	36.34	1	36.40	36.10	8	10,177	0.08%
2019/12/24	2	35.80	2	35.75	35.80	0	10,039	0.00%
2019/12/23	1	35.90	0	0.00	36.10	1	10,132	0.01%
2019/12/20	7	36.00	0	0.00	35.90	7	10,247	0.07%
2019/12/19	10	35.95	0	0.00	35.90	10	10,473	0.10%
2019/12/18	24	36.60	41	37.30	36.30	-17	10,454	-0.16%
2019/12/17	7	36.50	1	36.50	36.60	6	10,055	0.06%
2019/12/16	6	35.90	40	36.28	36.05	-34	10,068	-0.34%
2019/12/13	67	36.10	11	35.76	35.60	56	9,918	0.56%
2019/12/12	2	36.35	81	36.20	35.50	-79	9,803	-0.81%
2019/12/11	11	35.42	15	35.48	35.50	-4	9,404	-0.04%
2019/12/10	0	0.00	1	35.70	35.75	-1	9,363	-0.01%
2019/12/09	1	35.40	17	35.28	35.30	-16	9,240	-0.17%
2019/12/06	22	35.45	28	35.34	35.55	-6	9,233	-0.06%
2019/12/05	23	35.75	42	35.80	35.25	-19	9,090	-0.21%
2019/12/04	39	34.72	30	34.92	34.85	9	8,701	0.10%
2019/12/03	5	33.10	5	33.15	33.10	0	8,310	0.00%
2019/12/02	4	33.11	3	33.28	33.05	1	8,328	0.01%
2019/11/29	0	0.00	2	33.55	33.45	-2	8,386	-0.02%
2019/11/28	0	0.00	2	33.90	33.80	-2	8,410	-0.02%
2019/11/27	24	34.01	9	33.99	34.10	15	8,529	0.18%
2019/11/26	0	0.00	3	33.20	33.35	-3	8,500	-0.04%
2019/11/25	0	0.00	1	33.10	33.05	-1	8,682	-0.01%
2019/11/21	1	33.20	0	0.00	33.25	1	8,766	0.01%
2019/11/20	2	33.25	0	0.00	33.15	2	8,779	0.02%
2019/11/19	2	33.43	0	0.00	33.60	2	8,826	0.02%
2019/11/18	3	33.30	1	33.30	33.35	2	8,874	0.02%
2019/11/14	4	32.80	1	33.00	33.00	3	9,074	0.03%
2019/11/12	1	33.60	0	0.00	33.60	1	9,106	0.01%
2019/11/11	1	33.00	2	33.45	33.00	-1	9,114	-0.01%
2019/11/08	0	0.00	2	34.30	34.30	-2	9,043	-0.02%
2019/11/07	0	0.00	4	35.25	35.05	-4	9,033	-0.04%
2019/11/06	11	36.19	10	36.52	35.75	1	9,078	0.01%
2019/11/05	25	36.22	16	36.47	36.00	9	8,993	0.10%
2019/11/04	6	36.10	3	36.10	35.80	3	8,863	0.03%
2019/11/01	6	35.52	7	35.42	35.70	-1	8,740	-0.01%
2019/10/31	4	35.25	30	35.61	35.05	-26	8,780	-0.30%
2019/10/30	33	35.89	5	35.78	35.80	28	8,690	0.32%
2019/10/29	20	36.32	63	35.98	36.05	-43	8,683	-0.50%
2019/10/25	19	36.21	7	36.26	35.50	12	8,580	0.14%
2019/10/24	15	36.49	2	36.35	36.70	13	8,427	0.15%
2019/10/23	7	36.43	9	36.48	36.35	-2	8,296	-0.02%
2019/10/22	3	36.18	9	36.14	36.15	-6	8,261	-0.07%
2019/10/21	47	36.29	90	36.19	36.30	-43	8,106	-0.53%
2019/10/18	30	34.43	17	34.36	34.80	13	7,458	0.17%
2019/10/17	1	33.45	0	0.00	33.45	1	7,237	0.01%
2019/10/16	6	33.39	2	33.53	33.20	4	7,345	0.05%
2019/10/15	12	33.68	28	33.84	33.40	-16	7,326	-0.22%
2019/10/14	30	34.00	13	33.99	33.75	17	7,233	0.24%
2019/10/09	2	32.85	0	0.00	32.70	2	7,081	0.03%
2019/10/08	1	33.00	0	0.00	32.90	1	7,118	0.01%
2019/10/07	2	33.55	1	33.65	33.45	1	7,175	0.01%
2019/10/04	5	34.00	1	34.15	33.85	4	7,280	0.05%
2019/10/01	0	0.00	2	34.40	34.60	-2	7,428	-0.03%
2019/09/27	1	33.75	2	34.00	33.65	-1	7,471	-0.01%
2019/09/26	10	34.85	1	34.20	34.10	9	7,535	0.12%
2019/09/25	2	34.33	40	34.70	34.50	-38	7,686	-0.49%
2019/09/24	24	34.37	5	34.27	34.15	19	7,755	0.24%
2019/09/23	0	0.00	4	33.61	33.75	-4	7,525	-0.05%
2019/09/20	0	0.00	6	33.63	33.45	-6	7,554	-0.08%
2019/09/19	25	33.37	6	33.64	33.50	19	7,653	0.25%
2019/09/12	0	0.00	1	32.60	32.20	-1	7,842	-0.01%
2019/09/11	0	0.00	10	32.00	31.90	-10	7,914	-0.13%
2019/09/10	1	31.90	50	32.03	31.90	-49	8,037	-0.61%
2019/09/09	2	32.38	0	0.00	32.35	2	8,377	0.02%
2019/09/06	2	33.08	3	33.27	32.90	-1	8,430	-0.01%
2019/09/05	1	33.10	0	0.00	32.90	1	8,426	0.01%
2019/09/04	0.3	32.85	0	0.00	32.85	0.3	8,683	0.00%
2019/09/03	2	32.50	9	32.88	32.50	-7	8,754	-0.08%
2019/09/02	4	32.51	7	32.27	32.70	-3	8,710	-0.03%
2019/08/30	5	32.61	3	32.82	32.10	2	8,713	0.02%
2019/08/29	1	32.25	0	0.00	32.30	1	8,640	0.01%
2019/08/28	53	32.50	6	32.36	32.55	47	8,568	0.55%
2019/08/27	1	31.65	1	31.95	31.40	0	8,406	0.00%
2019/08/26	15	31.61	0	0.00	31.50	15	8,466	0.18%
2019/08/23	0	0.00	4	32.50	32.40	-4	8,468	-0.05%
2019/08/22	7	32.84	0	0.00	32.40	7	8,490	0.08%
2019/08/21	42	32.71	0	0.00	32.70	42	8,500	0.49%
2019/08/20	0	0.00	8	33.10	32.90	-8	8,487	-0.09%
2019/08/19	8	33.35	0	0.00	33.40	8	8,459	0.09%
2019/08/14	0	0.00	40	33.05	32.50	-40	8,552	-0.47%
2019/08/13	23	32.43	0	0.00	32.50	23	8,640	0.27%
2019/08/12	1	32.60	3	32.30	32.45	-2	8,721	-0.02%
2019/08/08	0	0.00	8	33.25	32.85	-8	8,736	-0.09%
2019/08/07	0	0.00	2	34.05	33.20	-2	8,803	-0.02%
2019/08/06	2	32.80	0	0.00	34.15	2	8,983	0.02%
2019/08/05	0	0.00	1	34.40	33.85	-1	9,305	-0.01%
2019/08/02	63	34.54	22	34.43	34.55	41	9,570	0.43%
2019/08/01	1	35.90	2	35.80	35.75	-1	9,723	-0.01%
2019/07/31	9	36.05	9	35.76	36.20	0	9,932	0.00%
2019/07/30	96	35.86	1	35.55	35.60	95	9,958	0.95%
2019/07/29	1	37.55	0	0.00	37.05	1	9,899	0.01%
2019/07/26	2	36.85	3	37.05	37.00	-1	9,916	-0.01%
2019/07/25	1	37.00	6	36.93	36.90	-5	9,947	-0.05%
2019/07/24	9	36.97	6	37.04	36.80	3	10,024	0.03%
2019/07/23	3	36.40	24	36.53	36.10	-21	10,242	-0.21%
2019/07/22	7	36.45	3	36.57	36.50	4	10,750	0.04%
2019/07/19	1	35.60	2	35.95	36.05	-1	11,077	-0.01%
2019/07/18	24	34.61	3	35.10	34.50	21	11,053	0.19%
2019/07/16	40.2	35.90	7	35.91	35.90	33.2	11,708	0.28%
2019/07/15	1	35.95	1	35.90	35.70	0	11,875	0.00%
2019/07/12	42	35.50	0	0.00	35.40	42	12,082	0.35%
2019/07/11	27	35.69	3	35.72	35.60	24	12,129	0.20%
2019/07/10	1	37.50	1	37.50	37.60	0	12,100	0.00%
2019/07/09	8	37.56	2	37.65	37.40	6	12,054	0.05%
2019/07/08	1	38.10	10	38.22	38.05	-9	12,117	-0.07%
2019/07/05	2	37.50	70	37.69	37.80	-68	12,158	-0.56%
2019/07/04	2	37.55	1	37.55	37.55	1	12,166	0.01%
2019/07/03	3	36.75	3	36.90	36.90	0	12,483	0.00%
2019/07/02	7	37.04	64	37.22	37.10	-57	12,517	-0.46%
2019/07/01	2	35.95	1	36.20	36.45	1	12,550	0.01%
2019/06/28	6	35.13	0	0.00	35.35	6	12,808	0.05%
2019/06/27	5	35.21	5	34.80	35.15	0	13,119	0.00%
2019/06/26	24	34.52	2	34.70	34.70	22	13,074	0.17%
2019/06/25	24	35.33	5	35.34	35.30	19	13,030	0.15%
2019/06/24	2	35.55	18	35.69	36.00	-16	12,960	-0.12%
2019/06/21	1	35.10	72	35.68	35.05	-71	12,923	-0.55%
2019/06/20	11	35.73	13	36.18	35.70	-2	12,880	-0.02%
2019/06/19	3	35.47	22	35.45	35.55	-19	12,826	-0.15%
2019/06/18	4	35.10	0	0.00	35.05	4	12,825	0.03%
2019/06/17	4	35.75	3	35.33	35.50	1	12,844	0.01%
2019/06/13	5	34.35	1	34.00	34.25	4	12,543	0.03%
2019/06/12	13	35.23	6	34.94	34.60	7	12,564	0.06%
2019/06/11	0	0.00	3	33.95	34.05	-3	12,406	-0.02%
2019/06/10	70	33.15	0	0.00	33.25	70	12,391	0.56%
2019/06/06	0	0.00	1	32.90	32.80	-1	12,525	-0.01%
2019/06/05	0	0.00	1	33.40	33.10	-1	12,542	-0.01%
2019/06/03	1	32.95	1	33.00	33.25	0	12,833	0.00%
2019/05/31	1	33.45	1	33.60	33.50	0	13,007	0.00%
2019/05/30	1	32.70	1	33.00	33.15	0	13,059	0.00%
2019/05/29	26	32.32	0	0.00	32.30	26	13,289	0.20%
2019/05/28	1	32.60	5	32.91	32.95	-4	13,695	-0.03%
2019/05/24	21	33.46	0	0.00	33.05	21	14,485	0.14%
2019/05/22	2	34.45	21	34.58	33.90	-19	14,824	-0.13%
2019/05/21	10	33.57	0	0.00	33.90	10	15,197	0.07%
2019/05/20	3	33.60	0	0.00	33.05	3	15,278	0.02%
2019/05/17	2	33.70	1	33.80	33.80	1	15,570	0.01%
2019/05/16	21	34.04	2	34.40	33.80	19	15,910	0.12%
2019/05/15	21	34.92	0	0.00	34.90	21	16,886	0.12%
2019/05/14	9	33.43	6	34.50	35.25	3	17,494	0.02%
2019/05/13	15	34.73	0	0.00	33.80	15	17,719	0.08%
2019/05/10	22	36.44	4	37.24	36.60	18	17,580	0.10%
2019/05/09	18	37.79	4	38.10	37.25	14	17,423	0.08%
2019/05/08	2	38.80	10	38.78	38.90	-8	17,313	-0.05%
2019/05/07	11	38.58	7	38.52	38.40	4	17,407	0.02%
2019/05/06	36.4	38.44	20	38.15	38.15	16.4	17,976	0.09%
2019/05/03	30	39.30	31	39.36	39.35	-1	17,943	-0.01%
2019/05/02	42	39.10	30	38.90	38.90	12	17,968	0.07%
2019/04/30	43	38.98	46	39.04	39.05	-3	18,100	-0.02%
2019/04/29	71	40.61	53	39.05	38.55	18	17,988	0.10%
2019/04/26	45	40.64	63	40.73	41.15	-18	17,730	-0.10%
2019/04/25	17	40.57	47	40.45	40.55	-30	17,250	-0.17%
2019/04/24	0	0.00	1	40.00	39.40	-1	16,889	-0.01%
2019/04/23	2	39.38	3	39.12	39.00	-1	16,911	-0.01%
2019/04/22	8	40.01	9	40.87	39.25	-1	17,008	-0.01%
2019/04/19	0	0.00	3	38.58	39.00	-3	16,563	-0.02%
2019/04/18	3	38.53	3	38.88	37.85	0	16,598	0.00%
2019/04/17	2	38.30	2	38.58	38.25	0	16,622	0.00%
2019/04/16	3	37.57	1	38.00	38.05	2	16,677	0.01%
2019/04/15	3	37.57	1	37.50	37.30	2	16,926	0.01%
2019/04/12	4	37.75	4	37.30	37.25	0	17,317	0.00%
2019/04/11	6	39.00	1	38.35	38.10	5	17,415	0.03%
2019/04/10	1	39.10	0	0.00	39.35	1	17,356	0.01%
2019/04/09	12	39.84	3	40.20	39.60	9	17,404	0.05%
2019/04/08	1	39.60	0	0.00	39.30	1	17,317	0.01%
2019/04/03	3	39.72	3	39.30	39.20	0	17,378	0.00%
2019/04/02	18	39.13	9	39.02	39.45	9	17,400	0.05%
2019/04/01	71	37.71	62	37.91	37.90	9	17,263	0.05%
2019/03/29	10	36.69	13	36.82	36.90	-3	17,149	-0.02%
2019/03/28	12	37.26	10	36.55	36.55	2	17,823	0.01%
2019/03/27	13	37.28	13	36.80	36.80	0	18,695	0.00%
2019/03/26	7	37.09	1	37.20	36.90	6	19,704	0.03%
2019/03/25	2	36.50	0	0.00	36.70	2	20,382	0.01%
2019/03/22	0	0.00	13	37.28	37.10	-13	20,597	-0.06%
2019/03/21	20	37.45	30	37.05	36.75	-10	20,876	-0.05%
2019/03/20	3.2	37.06	52	37.08	37.10	-48.8	21,208	-0.23%
2019/03/19	7	36.49	2	36.60	36.45	5	21,697	0.02%
2019/03/18	21	36.15	14	36.10	36.25	7	22,043	0.03%
2019/03/15	15	37.09	30	36.79	36.70	-15	22,301	-0.07%
2019/03/14	3	36.87	32	36.72	36.45	-29	22,583	-0.13%
2019/03/13	15	37.04	2	37.15	37.10	13	23,091	0.06%
2019/03/12	16	37.90	18	37.53	37.35	-2	23,411	-0.01%
2019/03/11	0	0.00	11	37.40	37.30	-11	23,766	-0.05%
2019/03/08	13	36.65	2	36.63	37.25	11	24,548	0.04%
2019/03/07	13	37.95	5	37.78	37.05	8	25,184	0.03%
2019/03/06	17	39.38	16	38.75	38.65	1	26,262	0.00%
2019/03/05	17	38.95	26	38.65	38.60	-9	27,112	-0.03%
2019/03/04	16	39.98	63	39.85	38.95	-47	28,054	-0.17%
2019/02/27	13	39.29	13	39.50	39.50	0	28,110	0.00%
2019/02/26	17	38.46	22	39.08	38.60	-5	28,202	-0.02%
2019/02/25	18	37.83	2	37.80	37.80	16	28,383	0.06%
2019/02/22	11	38.99	10	38.75	38.75	1	29,437	0.00%
2019/02/21	46	38.98	2	39.10	39.40	44	29,463	0.15%
2019/02/20	53	40.43	12	39.73	39.50	41	29,489	0.14%
2019/02/19	10	39.15	10	39.15	39.50	0	29,660	0.00%
2019/02/18	33	39.90	43	39.54	39.20	-10	30,192	-0.03%
2019/02/15	45	39.47	66	38.68	38.80	-21	30,612	-0.07%
2019/02/14	35	39.92	105	39.95	39.80	-70	30,775	-0.23%	大賣/
2019/02/13	96	37.29	57	38.38	38.75	39	30,306	0.13%
2019/02/12	64	35.10	88	35.28	35.25	-24	30,182	-0.08%
2019/02/11	44	34.21	46	34.44	34.35	-2	31,029	-0.01%
2019/01/30	47	33.68	61	33.70	33.40	-14	31,892	-0.04%
2019/01/29	41	33.54	32	33.40	33.40	9	32,202	0.03%
2019/01/28	54	34.73	37	34.38	34.25	17	32,566	0.05%
2019/01/25	61	33.87	91	34.33	34.30	-30	33,389	-0.09%
2019/01/24	30	32.45	28	32.65	32.65	2	34,287	0.01%
2019/01/23	53	32.29	34	32.25	32.25	19	34,578	0.05%
2019/01/22	35	32.34	35	32.64	32.60	0	34,995	0.00%
2019/01/21	28	32.20	28	32.20	32.20	0	35,430	0.00%
2019/01/18	31	32.09	29	32.20	32.20	2	35,828	0.01%
2019/01/17	40	32.66	32	32.04	32.00	8	36,054	0.02%
2019/01/16	32	32.38	31	32.55	32.60	1	36,365	0.00%
2019/01/15	3	31.87	3	32.05	32.05	0	36,476	0.00%
2019/01/14	88	32.36	40	31.73	31.85	48	36,612	0.13%
2019/01/11	43	33.56	31	33.05	32.95	12	36,713	0.03%
2019/01/10	35	34.20	39	33.65	33.40	-4	36,865	-0.01%
2019/01/09	33	33.35	32	33.40	33.40	1	37,074	0.00%
2019/01/08	34	33.36	46	33.24	33.35	-12	37,626	-0.03%
2019/01/07	32	32.83	32	33.39	33.55	0	37,762	0.00%
2019/01/04	35	30.58	42	30.92	31.50	-7	38,001	-0.02%
2019/01/03	35	33.33	33	32.34	32.00	2	37,814	0.01%
2019/01/02	38	34.02	33	33.50	33.50	5	38,184	0.01%
2018/12/28	5	33.45	4	33.51	33.50	1	38,634	0.00%
2018/12/27	30	33.99	32	33.63	33.50	-2	39,107	-0.01%
2018/12/26	29	33.86	28	33.00	32.50	1	39,032	0.00%
2018/12/25	0	0.00	3	33.07	33.40	-3	39,341	-0.01%
2018/12/24	31	34.57	32	34.32	34.40	-1	39,312	0.00%
2018/12/22	32	34.31	32	34.31	34.65	0	39,298	0.00%
2018/12/21	42	34.57	30	35.09	35.45	12	39,507	0.03%
2018/12/20	10	33.94	9	33.51	33.60	1	39,119	0.00%
2018/12/19	34	35.74	2	35.90	35.20	32	38,481	0.08%
2018/12/18	22	38.47	7	38.51	37.60	15	38,498	0.04%
2018/12/17	5	40.35	3	40.73	40.50	2	38,648	0.01%
2018/12/14	3	41.25	10	41.35	40.70	-7	38,836	-0.02%
2018/12/13	29	42.11	28	42.10	42.30	1	38,818	0.00%
2018/12/12	52	42.03	28	41.80	41.85	24	38,745	0.06%
2018/12/11	30	41.74	31	40.93	40.55	-1	38,901	0.00%
2018/12/10	32	40.72	35	40.34	41.45	-3	39,090	-0.01%
2018/12/07	7	41.01	3	41.38	40.90	4	39,058	0.01%
2018/12/06	34	42.00	29	39.09	40.15	5	39,164	0.01%
2018/12/05	3	42.05	0	0.00	41.90	3	39,076	0.01%
2018/12/04	38	44.06	33	43.15	43.20	5	39,419	0.01%
2018/12/03	35	44.60	52	44.37	44.20	-17	39,430	-0.04%
2018/11/30	37	42.45	43	42.62	43.20	-6	38,819	-0.02%
2018/11/29	85	41.54	97	42.22	42.50	-12	38,225	-0.03%
2018/11/28	35	39.53	42	40.26	39.85	-7	37,146	-0.02%
2018/11/27	36	39.31	63	39.56	39.40	-27	36,504	-0.07%
2018/11/26	32	38.20	29	38.20	38.20	3	35,653	0.01%
2018/11/23	65	38.03	39	37.62	37.35	26	35,760	0.07%
2018/11/22	41	39.19	28	38.51	38.15	13	35,578	0.04%
2018/11/21	94	39.58	131	39.60	39.50	-37	35,256	-0.10%	大賣/
2018/11/20	31	37.79	42	37.47	37.45	-11	34,251	-0.03%
2018/11/19	29	37.01	42	37.24	37.70	-13	34,401	-0.04%
2018/11/16	46	37.63	42	37.27	36.75	4	34,265	0.01%
2018/11/15	4	36.38	19	36.69	37.70	-15	33,749	-0.04%
2018/11/14	35	38.18	36	37.20	37.00	-1	33,259	0.00%
2018/11/13	33	36.96	37	38.28	38.35	-4	32,871	-0.01%
2018/11/12	65	36.96	43	37.27	37.80	22	32,467	0.07%
2018/11/09	27	36.69	25	36.74	37.00	2	32,209	0.01%
2018/11/08	29	37.41	5	36.79	36.25	24	31,899	0.08%
2018/11/07	19	34.53	46	35.06	35.80	-27	31,002	-0.09%
2018/11/06	30	33.25	20	32.22	32.55	10	30,328	0.03%
2018/11/05	18	33.46	19	33.85	34.05	-1	30,079	0.00%
2018/11/02	36	33.26	20	33.03	33.30	16	29,779	0.05%
2018/11/01	33	32.58	25	33.03	32.75	8	29,018	0.03%
2018/10/31	7	31.03	14	31.23	31.40	-7	27,766	-0.03%
2018/10/30	32	28.08	18	28.36	28.55	14	27,535	0.05%
2018/10/29	6	27.96	13	28.18	28.65	-7	27,409	-0.03%
2018/10/26	5	26.68	8	26.81	26.05	-3	27,322	-0.01%
2018/10/25	4	26.61	33	26.85	26.55	-29	27,120	-0.11%
2018/10/24	20	30.38	17	30.01	29.50	3	26,849	0.01%
2018/10/23	34	31.80	3	32.03	31.35	31	26,639	0.12%
2018/10/22	16	32.50	16	33.12	33.10	0	26,588	0.00%
2018/10/19	2	31.90	103	31.82	32.35	-101	26,568	-0.38%	大賣/鉅額交易
2018/10/18	16	34.09	17	33.24	33.25	-1	26,457	0.00%
2018/10/17	216	33.63	104	33.51	33.10	112	26,349	0.43%	大買/大賣/鉅額交易
2018/10/16	101	33.32	111	33.83	33.25	-10	26,327	-0.04%	大買/大賣/
2018/10/15	4	31.93	6	31.29	32.00	-2	26,269	-0.01%
2018/10/12	26	31.92	6	32.18	31.85	20	26,475	0.08%
2018/10/11	10	32.17	7	32.06	31.80	3	26,210	0.01%
2018/10/09	14	35.53	13	35.79	35.30	1	26,240	0.00%
2018/10/08	18	36.96	17	35.62	35.15	1	26,051	0.00%
2018/10/05	42	37.21	35	36.85	36.80	7	25,907	0.03%
2018/10/04	10	40.18	3	40.60	40.00	7	25,635	0.03%
2018/10/03	45	41.40	44	40.06	40.40	1	25,839	0.00%
2018/10/02	15	43.19	10	43.38	42.60	5	26,084	0.02%
2018/10/01	18	42.79	13	43.20	43.20	5	26,286	0.02%
2018/09/28	21	42.88	17	42.94	43.50	4	26,732	0.01%
2018/09/27	15	42.83	13	42.75	42.20	2	26,709	0.01%
2018/09/26	17	44.01	9	44.31	43.80	8	27,040	0.03%
2018/09/25	68	45.94	73	44.06	44.15	-5	26,956	-0.02%
2018/09/21	19	43.17	29	43.04	43.85	-10	26,206	-0.04%
2018/09/20	62	41.75	65	41.28	40.75	-3	25,600	-0.01%
2018/09/19	11	41.76	2	41.60	40.20	9	25,686	0.04%
2018/09/18	3	41.23	3	41.22	40.95	0	25,896	0.00%
2018/09/17	5	41.74	4	41.88	42.40	1	26,186	0.00%
2018/09/14	2	39.93	9	40.02	41.45	-7	25,773	-0.03%
2018/09/13	11	38.57	9	39.48	37.70	2	25,506	0.01%
2018/09/12	15	38.68	9	38.63	38.65	6	25,568	0.02%
2018/09/11	156	38.59	163	40.10	39.60	-7	25,723	-0.03%	大買/大賣/
2018/09/10	29	38.58	7	39.39	37.45	22	25,491	0.09%
2018/09/07	9	42.11	62	40.14	41.50	-53	25,119	-0.21%
2018/09/06	3	44.68	1	44.15	44.00	2	25,060	0.01%
2018/09/05	1	44.70	0	0.00	44.55	1	25,627	0.00%
2018/09/04	1	43.90	2	43.90	43.85	-1	27,102	0.00%
2018/09/03	17	43.74	3	44.92	43.55	14	27,874	0.05%
2018/08/31	3	46.75	2	46.28	47.25	1	28,015	0.00%
2018/08/30	4	48.29	11	48.23	47.50	-7	28,162	-0.02%
2018/08/29	25	46.54	12	47.23	47.60	13	28,205	0.05%
2018/08/28	31	47.82	1	47.20	47.10	30	28,746	0.10%
2018/08/27	3	46.00	4	45.75	47.20	-1	28,901	0.00%
2018/08/24	4	43.99	22	45.00	42.95	-18	29,383	-0.06%
2018/08/23	52	46.71	1	47.30	46.40	51	30,829	0.17%
2018/08/22	3	47.20	2	47.20	47.10	1	31,632	0.00%
2018/08/21	2	47.35	2	47.80	47.00	0	33,184	0.00%
2018/08/20	6	48.12	1	50.40	47.00	5	34,269	0.01%
2018/08/17	1	50.40	1	52.50	51.80	0	34,573	0.00%
2018/08/16	8	51.05	2	49.10	51.20	6	34,777	0.02%
2018/08/15	5	51.76	1	51.10	50.20	4	35,119	0.01%
2018/08/14	8	52.81	4	53.18	53.50	4	35,718	0.01%
2018/08/13	16	54.71	64	53.19	53.60	-48	35,970	-0.13%
2018/08/10	4	59.95	7	60.47	58.80	-3	36,641	-0.01%
2018/08/09	4	59.10	4	59.35	59.60	0	38,103	0.00%
2018/08/08	5	58.68	7	59.10	58.60	-2	39,838	-0.01%
2018/08/07	30	58.70	32	58.12	59.50	-2	40,602	0.00%
2018/08/06	7	56.60	0	0.00	58.30	7	41,808	0.02%
2018/08/03	10	56.56	5	56.94	57.80	5	42,958	0.01%
2018/08/02	8	57.78	4	59.38	56.50	4	43,259	0.01%
2018/08/01	3	61.50	0	0.00	61.80	3	43,841	0.01%
2018/07/31	7	62.23	5	62.12	63.00	2	45,167	0.00%
2018/07/30	10	62.54	6	62.70	61.80	4	45,338	0.01%
2018/07/27	1	63.20	0	0.00	64.60	1	45,469	0.00%
2018/07/26	2	64.05	1	63.30	63.30	1	45,878	0.00%
2018/07/25	7	63.89	9	63.56	63.00	-2	46,171	0.00%
2018/07/24	3	63.17	4	62.83	62.90	-1	46,194	0.00%
2018/07/23	8	60.31	5	61.48	62.80	3	46,073	0.01%
2018/07/20	2	62.90	1	65.50	62.40	1	46,066	0.00%
2018/07/19	5	63.60	6	63.90	64.00	-1	45,727	0.00%
2018/07/18	7	62.34	18	62.46	61.50	-11	46,120	-0.02%
2018/07/17	9	64.13	6	63.47	62.60	3	46,538	0.01%
2018/07/16	2	63.60	12.4	63.41	64.30	-10.4	47,402	-0.02%
2018/07/13	6	63.93	4	63.00	62.30	2	48,285	0.00%
2018/07/12	6	62.93	5	62.20	62.10	1	47,998	0.00%
2018/07/11	35	61.67	40	62.01	62.00	-5	47,915	-0.01%
2018/07/10	5	59.88	14	61.39	62.40	-9	47,730	-0.02%
2018/07/09	6	58.38	24	59.00	57.80	-18	47,682	-0.04%
2018/07/06	8	56.75	17	56.94	58.70	-9	47,345	-0.02%
2018/07/05	106	54.38	109	54.26	53.90	-3	46,923	-0.01%	大買/大賣/
2018/07/04	9	55.52	7	55.50	53.00	2	46,768	0.00%
2018/07/03	11	59.48	11	59.03	58.10	0	46,387	0.00%
2018/07/02	4	59.63	2	60.30	59.10	2	46,387	0.00%
2018/06/29	3	62.10	5.1	60.83	62.30	-2.1	46,271	0.00%
2018/06/28	8	61.84	11	61.31	60.80	-3	46,268	-0.01%
2018/06/27	7	61.03	5	60.28	61.60	2	45,965	0.00%
2018/06/26	16	60.21	52	60.45	60.70	-36	45,735	-0.08%
2018/06/25	52	59.31	19	59.02	57.60	33	45,247	0.07%
2018/06/22	2	59.85	1	60.70	59.70	1	45,234	0.00%
2018/06/21	1	61.70	20	62.10	62.50	-19	45,060	-0.04%
2018/06/20	3	60.60	5	62.82	60.60	-2	44,997	0.00%
2018/06/19	10	65.00	1	64.50	64.50	9	44,847	0.02%
2018/06/15	9	67.40	14	67.46	66.60	-5	44,751	-0.01%
2018/06/14	1	67.80	5	67.66	68.10	-4	44,648	-0.01%
2018/06/13	13	68.05	2	68.35	67.00	11	44,859	0.02%
2018/06/12	37	74.03	13	73.62	70.00	24	44,681	0.05%
2018/06/11	93	66.76	128	67.59	69.70	-35	43,257	-0.08%	大賣/
2018/06/08	40	62.33	16	63.11	63.40	24	42,538	0.06%
2018/06/07	0	0.00	6	65.80	65.00	-6	42,363	-0.01%
2018/06/06	15	65.38	5	65.32	66.00	10	42,989	0.02%
2018/06/05	6	64.18	13	63.08	63.70	-7	43,474	-0.02%
2018/06/04	13	67.32	8	67.00	67.30	5	42,688	0.01%
2018/06/01	31	69.35	31	67.96	67.10	0	42,378	0.00%
2018/05/31	24	70.62	33	71.22	69.90	-9	41,822	-0.02%
2018/05/30	21.3	66.77	18	67.21	67.80	3.3	40,393	0.01%
2018/05/29	115	67.83	117	68.83	66.40	-2	39,562	-0.01%	大買/大賣/
2018/05/28	16	64.41	18	64.33	64.80	-2	37,968	-0.01%
2018/05/25	11	60.63	6	60.57	60.50	5	36,847	0.01%
2018/05/24	2	58.95	3.1	59.33	59.30	-1.1	36,381	0.00%
2018/05/23	71	59.96	65	59.54	58.90	6	36,141	0.02%
2018/05/22	18	60.01	9	60.11	58.50	9	35,613	0.03%
2018/05/21	5	62.90	23	62.87	62.60	-18	34,997	-0.05%
2018/05/18	18	62.12	6	62.40	63.20	12	34,507	0.03%
2018/05/17	22	64.07	44	62.71	61.20	-22	33,760	-0.07%
2018/05/16	165	60.23	174	61.42	62.00	-9	32,460	-0.03%	大買/大賣/
2018/05/15	36	57.32	30	58.00	57.30	6	31,009	0.02%
2018/05/14	22	56.93	18	56.96	58.10	4	30,392	0.01%
2018/05/11	13	55.21	10	54.42	52.90	3	29,133	0.01%
2018/05/10	106	52.83	111	52.22	53.50	-5	27,993	-0.02%	大買/大賣/
2018/05/09	13	53.22	10	52.83	52.50	3	27,547	0.01%
2018/05/08	119	53.10	130	53.64	53.80	-11	26,881	-0.04%	大買/大賣/
2018/05/07	7	49.24	2	48.75	50.00	5	25,652	0.02%
2018/05/04	1	47.40	0	0.00	47.25	1	25,600	0.00%
2018/05/03	4	49.05	6	49.18	48.75	-2	25,913	-0.01%
2018/05/02	4	48.56	22	48.18	48.90	-18	25,992	-0.07%
2018/04/30	9	47.33	0	0.00	46.80	9	26,032	0.03%
2018/04/27	3	46.42	0	0.00	46.50	3	27,327	0.01%
2018/04/26	1	48.40	2	47.60	45.90	-1	28,276	0.00%
2018/04/25	6	46.78	9	47.27	47.60	-3	28,445	-0.01%
2018/04/24	29	49.51	7	49.09	46.25	22	29,126	0.08%
2018/04/23	1	50.10	11	50.67	48.80	-10	28,557	-0.04%
2018/04/20	18	49.27	13	48.85	48.70	5	28,578	0.02%
2018/04/19	82	46.54	94	47.43	49.10	-12	27,712	-0.04%
2018/04/18	2	44.40	2	44.55	44.65	0	26,756	0.00%
2018/04/17	0	0.00	13	45.33	44.05	-13	26,930	-0.05%
2018/04/16	8	45.76	5	45.85	45.50	3	27,170	0.01%
2018/04/13	20	46.58	52	46.50	45.65	-32	27,575	-0.12%
2018/04/11	11	46.10	6	45.48	45.05	5	28,225	0.02%
2018/04/10	0	0.00	7	44.52	44.60	-7	28,851	-0.02%
2018/04/09	4	44.53	2	44.60	43.80	2	29,531	0.01%
2018/04/03	20	43.95	0	0.00	44.25	20	29,498	0.07%
2018/04/02	42	43.54	22	43.33	43.05	20	29,804	0.07%
2018/03/31	16	43.51	1	43.90	44.00	15	29,953	0.05%
2018/03/30	18	45.16	41	46.13	44.70	-23	30,304	-0.08%
2018/03/29	2	46.33	3	46.02	45.50	-1	30,876	0.00%
2018/03/28	2	45.95	0	0.00	45.80	2	30,715	0.01%
2018/03/27	15	47.01	14	46.97	47.15	1	30,879	0.00%
2018/03/26	0	0.00	1	45.30	45.75	-1	31,408	0.00%
2018/03/23	5	45.27	0	0.00	45.00	5	31,596	0.02%
2018/03/22	3	48.10	1	47.05	47.05	2	31,550	0.01%
2018/03/21	12	47.03	12	47.35	47.00	0	31,458	0.00%
2018/03/20	12	47.02	0	0.00	47.25	12	31,677	0.04%
2018/03/19	5	48.57	4	47.95	47.65	1	31,851	0.00%
2018/03/16	79	48.22	70	48.66	47.20	9	31,592	0.03%
2018/03/15	0	0.00	28	46.40	47.00	-28	31,638	-0.09%
2018/03/14	15	47.01	5	47.65	46.90	10	31,960	0.03%
2018/03/13	21	48.14	3	48.17	48.55	18	32,804	0.05%
2018/03/12	47	47.37	48	48.08	47.75	-1	33,151	0.00%
2018/03/09	4	46.28	14	45.89	47.50	-10	33,111	-0.03%
2018/03/08	7	43.09	6	43.14	43.20	1	33,139	0.00%
2018/03/07	12	42.60	10	42.39	42.70	2	33,542	0.01%
2018/03/06	18	42.17	16	42.62	42.40	2	33,993	0.01%
2018/03/05	10	42.05	6	41.98	41.40	4	34,392	0.01%
2018/03/02	0	0.00	1	44.25	44.10	-1	34,552	0.00%
2018/03/01	2	45.00	0	0.00	45.00	2	35,135	0.01%
2018/02/27	5	45.81	7	45.35	45.30	-2	35,753	-0.01%
2018/02/26	35	45.50	39	46.10	45.50	-4	36,140	-0.01%
2018/02/23	1	45.30	0	0.00	44.50	1	36,662	0.00%
2018/02/22	0	0.00	1	44.15	44.15	-1	38,036	0.00%
2018/02/21	5	44.90	1	45.30	45.00	4	39,623	0.01%
2018/02/12	2	43.80	2	43.73	43.00	0	39,949	0.00%
2018/02/09	19	42.36	0	0.00	42.90	19	40,294	0.05%
2018/02/08	3	43.68	0	0.00	43.50	3	40,591	0.01%
2018/02/07	2	44.65	2	45.83	45.10	0	40,855	0.00%
2018/02/06	2	43.43	1	44.00	42.50	1	41,706	0.00%
2018/02/05	1	45.30	2	47.20	47.20	-1	43,336	0.00%
2018/02/02	1	47.40	1	47.05	47.20	0	44,680	0.00%
2018/01/31	4	47.44	5	47.59	48.00	-1	47,867	0.00%
2018/01/30	10	49.60	0	0.00	48.60	10	48,603	0.02%
2018/01/29	3	49.82	5	49.50	49.85	-2	48,644	0.00%
2018/01/26	23	49.73	22	48.89	49.00	1	48,988	0.00%
2018/01/25	3	50.50	2	52.00	49.50	1	48,892	0.00%
2018/01/24	15	52.85	15	52.17	52.30	0	48,813	0.00%
2018/01/23	14	53.98	8	53.21	52.40	6	49,067	0.01%
2018/01/22	50	52.01	54	53.50	53.60	-4	48,434	-0.01%
2018/01/19	4	48.25	3	48.30	48.75	1	49,111	0.00%
2018/01/18	5	48.36	19	48.49	47.90	-14	49,222	-0.03%
2018/01/16	0	0.00	1	47.00	47.05	-1	50,360	0.00%
2018/01/15	0	0.00	1	46.00	47.00	-1	51,050	0.00%
2018/01/12	11	46.56	0	0.00	45.90	11	51,888	0.02%
2018/01/11	0	0.00	1	46.00	46.20	-1	52,157	0.00%
2018/01/10	2	46.88	0	0.00	45.85	2	52,303	0.00%
2018/01/09	38	47.03	42	46.61	47.25	-4	52,530	-0.01%
2018/01/08	7	45.74	5	45.92	45.05	2	52,941	0.00%
2018/01/05	16	47.43	22	47.49	47.15	-6	53,817	-0.01%
2018/01/04	15	45.14	4	45.51	46.50	11	54,411	0.02%
2018/01/03	3	44.02	7	44.09	43.95	-4	53,809	-0.01%
2018/01/02	2	42.45	57	42.41	42.35	-55	53,322	-0.10%