合晶 (6182)-元大-信義券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.20
漲跌
--
漲幅
0.00%
成交量
1,391張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－元大-信義券商分點個股進出

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

元大-信義券商分點個股進出
元大-信義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
2024/04/26	4	39.08	10	39.25	39.20	-6	2,937	-0.20%
2024/04/23	0	0.00	1	38.55	38.55	-1	3,016	-0.03%
2024/04/18	0	0.00	1	39.65	39.70	-1	2,977	-0.03%
2024/04/17	0	40.00	0	0.00	39.75	0	2,966	0.00%
2024/04/15	1	39.40	0	0.00	40.10	1	2,945	0.03%
2024/04/12	1	39.55	0	0.00	39.45	1	2,947	0.03%
2024/04/09	2	39.95	0	0.00	39.90	2	3,025	0.07%
2024/04/08	0	0.00	10	39.90	40.00	-10	3,039	-0.33%
2024/04/01	10	40.00	27	39.79	39.90	-17	3,203	-0.53%
2024/03/29	10	39.00	0	0.00	39.00	10	3,209	0.31%
2024/03/25	10	39.40	0	0.00	39.10	10	3,432	0.29%
2024/03/22	4	39.71	0	0.00	39.70	4	3,537	0.11%
2024/03/21	9.1	40.06	1	40.15	40.00	8.1	3,678	0.22%
2024/03/20	0	0.00	22	40.70	40.15	-22	3,999	-0.55%
2024/03/19	11	39.91	6	39.73	39.60	5	4,036	0.12%
2024/03/15	12	39.88	3	39.80	39.70	9	4,579	0.20%
2024/03/14	5	40.20	1	40.30	40.20	4	4,547	0.09%
2024/03/11	13	42.31	3	41.68	41.60	10	4,453	0.22%
2024/03/08	34.1	42.58	36	42.11	42.35	-2	4,322	-0.05%
2024/03/05	183	40.45	2	40.80	40.10	181	3,980	4.55%	大買/鉅額交易
2024/03/04	182	40.10	0	0.00	40.10	182	3,992	4.56%	大買/鉅額交易
2024/03/01	0	0.00	5	40.15	39.90	-5	4,022	-0.12%
2024/02/29	2	39.88	0	0.00	39.80	2	4,017	0.05%
2024/02/27	0	0.00	1	40.60	39.90	-1	4,006	-0.02%
2024/02/26	1	40.40	0	0.00	40.40	1	3,992	0.03%
2024/02/23	0	0.00	0	41.55	41.00	0	3,963	0.00%
2024/02/16	0	0.00	2	41.10	41.40	-2	3,966	-0.05%
2024/02/02	0	41.05	0	0.00	41.00	0	3,969	0.00%
2024/01/31	0	0.00	0.5	41.20	41.25	-0.5	4,029	-0.01%
2024/01/30	2	40.60	1	40.80	40.55	1	4,055	0.02%
2024/01/25	3	41.50	0	0.00	41.50	3	4,137	0.07%
2024/01/10	2	42.50	0	0.00	42.35	2	4,351	0.05%
2024/01/05	1	43.10	0	0.00	43.05	1	4,347	0.02%
2024/01/04	0	0.00	0.5	43.00	43.25	-0.5	4,341	-0.01%
2024/01/02	3	43.10	0	0.00	43.05	3	4,297	0.07%
2023/12/29	12	43.28	0	0.00	43.30	12	4,298	0.28%
2023/12/28	4	43.65	1	43.60	43.55	3	4,277	0.07%
2023/12/25	5	43.50	0	0.00	43.75	5	4,130	0.12%
2023/12/22	0	0.00	0.6	44.30	44.10	-0.6	4,096	-0.01%
2023/12/18	0	0.00	1	47.95	46.05	-1	3,839	-0.03%
2023/12/15	3.1	48.53	10	47.65	48.05	-6.9	3,768	-0.18%
2023/12/14	10.5	47.17	1	47.30	47.40	9.5	3,495	0.27%
2023/12/13	37	48.36	52.5	47.84	46.45	-15.5	3,474	-0.45%
2023/12/12	43.5	46.47	34	46.79	47.60	9.5	3,179	0.30%
2023/12/05	2	44.70	0	0.00	44.45	2	3,194	0.06%
2023/12/04	0.4	45.35	0	0.00	45.00	0.4	3,281	0.01%
2023/11/29	0	0.00	1	45.05	45.20	-1	3,346	-0.03%
2023/11/14	1	42.95	0	0.00	42.65	1	3,404	0.03%
2023/11/10	1	42.60	0	0.00	42.90	1	3,449	0.03%
2023/11/09	0	0.00	1	42.55	42.40	-1	3,456	-0.03%
2023/11/08	1	43.00	2	43.35	43.15	-1	3,457	-0.03%
2023/11/07	0	0.00	2	43.10	43.00	-2	3,444	-0.06%
2023/11/06	4	43.54	0	0.00	43.50	4	3,448	0.12%
2023/11/02	0	0.00	1	45.15	45.15	-1	3,480	-0.03%
2023/10/30	1	45.30	0	0.00	45.10	1	3,470	0.03%
2023/10/27	0	0.00	2	46.40	45.80	-2	3,464	-0.06%
2023/10/26	1	45.05	0	0.00	45.45	1	3,495	0.03%
2023/10/25	1	46.50	0	0.00	46.15	1	3,467	0.03%
2023/10/20	0	0.00	2	46.20	46.00	-2	3,539	-0.06%
2023/10/18	1	46.30	10	46.09	45.90	-9	3,621	-0.25%
2023/10/06	1	45.70	1	45.90	45.95	0	4,134	0.00%
2023/09/22	0	0.00	2	45.20	45.20	-2	4,714	-0.04%
2023/09/19	0	0.00	1	46.30	45.70	-1	4,900	-0.02%
2023/09/18	1	46.70	0	0.00	46.70	1	4,853	0.02%
2023/09/15	0	0.00	11	46.34	46.50	-11	4,802	-0.23%
2023/09/14	0	0.00	1	46.20	46.00	-1	4,750	-0.02%
2023/09/13	0	0.00	0.1	46.00	45.90	-0.1	4,749	0.00%
2023/09/12	0	0.00	2	45.85	45.65	-2	4,776	-0.04%
2023/09/07	1	45.00	160	44.85	44.85	-159	4,970	-3.20%	大賣/鉅額交易
2023/09/06	0	0.00	1	44.40	44.30	-1	4,892	-0.02%
2023/09/01	60	43.00	1	43.15	43.10	59	4,864	1.21%
2023/08/30	100	42.48	1	42.50	42.45	99	4,885	2.03%
2023/08/29	0	0.00	1	42.50	42.50	-1	4,909	-0.02%
2023/08/23	0	0.00	1	42.20	42.00	-1	4,928	-0.02%
2023/08/22	0	0.00	1	42.00	41.65	-1	4,921	-0.02%
2023/08/18	0	0.00	3	41.43	41.25	-3	4,893	-0.06%
2023/08/17	0	0.00	3	40.20	40.80	-3	4,877	-0.06%
2023/08/16	0	0.00	2	39.93	39.90	-2	4,857	-0.04%
2023/08/15	2	39.25	0	0.00	39.25	2	4,833	0.04%
2023/08/14	3	39.00	4	38.89	39.25	-1	4,827	-0.02%
2023/08/10	3	39.98	0	0.00	40.00	3	4,773	0.06%
2023/08/09	0	0.00	2	40.80	40.45	-2	4,724	-0.04%
2023/08/08	5	41.69	0	0.00	41.50	5	4,637	0.11%
2023/08/02	1	42.00	6	42.60	42.45	-5	4,603	-0.11%
2023/08/01	8	42.64	3	42.97	43.05	5	4,540	0.11%
2023/07/31	5	42.81	0	0.00	42.50	5	4,534	0.11%
2023/07/27	0	0.00	4	43.23	43.60	-4	4,464	-0.09%
2023/07/26	5	42.79	0	0.00	42.75	5	4,454	0.11%
2023/07/24	0	0.00	5	43.22	43.05	-5	4,423	-0.11%
2023/07/21	6	44.50	0	0.00	44.40	6	4,421	0.14%
2023/07/20	0	0.00	1	45.50	45.60	-1	4,426	-0.02%
2023/07/19	8	46.59	0	0.00	45.60	8	4,456	0.18%
2023/07/18	0	0.00	2	48.50	48.60	-2	4,399	-0.05%
2023/07/17	2	48.78	0	0.00	48.90	2	4,293	0.05%
2023/07/14	0	0.00	5	47.89	48.45	-5	4,239	-0.12%
2023/07/13	2	47.73	0	0.00	47.35	2	4,166	0.05%
2023/07/12	3	48.20	3	48.23	48.10	0	4,123	0.00%
2023/07/11	0	0.00	8	47.83	47.80	-8	4,014	-0.20%
2023/07/10	0	0.00	2	47.30	47.30	-2	3,981	-0.05%
2023/07/07	4	46.40	0	0.00	46.70	4	3,963	0.10%
2023/07/06	2.2	47.71	1	47.70	47.75	1.2	3,922	0.03%
2023/06/30	0	0.00	5	46.60	47.30	-5	3,822	-0.13%
2023/06/28	5	46.80	2.1	47.20	47.20	2.9	3,834	0.08%
2023/06/27	2	47.60	1	46.85	46.60	1	3,836	0.03%
2023/06/26	2	46.00	2	46.00	46.15	0	3,751	0.00%
2023/06/21	0	0.00	2	46.15	46.15	-2	3,831	-0.05%
2023/06/20	3	46.18	0	0.00	45.95	3	3,980	0.08%
2023/06/19	2	46.38	1	46.30	46.25	1	4,117	0.02%
2023/06/16	0	0.00	4	46.21	46.65	-4	4,269	-0.09%
2023/06/15	19.1	46.20	3	46.27	46.40	16.1	4,270	0.38%
2023/06/14	4	46.20	5	45.92	46.30	-1	4,244	-0.02%
2023/06/13	0	0.00	2	44.45	44.50	-2	4,099	-0.05%
2023/06/12	1	44.20	0	0.00	43.85	1	4,195	0.02%
2023/06/09	1	44.10	0	0.00	43.90	1	4,224	0.02%
2023/06/08	6	44.43	0	0.00	44.05	6	4,254	0.14%
2023/06/06	0	0.00	4	44.95	45.20	-4	4,371	-0.09%
2023/06/05	0	0.00	3	45.38	45.40	-3	4,430	-0.07%
2023/06/02	0	0.00	5	45.00	44.75	-5	4,433	-0.11%
2023/06/01	14	44.62	0	0.00	44.65	14	4,454	0.31%
2023/05/30	0	0.00	19	45.00	44.95	-19	4,461	-0.43%
2023/05/26	0	0.00	1	44.50	44.05	-1	4,455	-0.02%
2023/05/24	5	44.03	0	0.00	44.00	5	4,492	0.11%
2023/05/23	18	44.25	1	44.10	44.10	17	4,510	0.38%
2023/05/22	0	0.00	1	43.80	43.70	-1	4,504	-0.02%
2023/05/19	0	0.00	5	43.70	43.20	-5	4,523	-0.11%
2023/05/16	3	42.70	8	42.68	42.80	-5	4,638	-0.11%
2023/05/15	5	42.41	0	0.00	42.25	5	4,660	0.11%
2023/05/11	0	0.00	3	42.05	42.05	-3	4,834	-0.06%
2023/05/09	6	43.14	0	0.00	42.60	6	4,975	0.12%
2023/05/03	0	43.80	1	43.55	44.10	-1	5,198	-0.02%
2023/04/28	1	43.15	4	43.24	43.20	-3	5,378	-0.06%
2023/04/27	1	42.30	0	0.00	43.20	1	5,360	0.02%
2023/04/26	3	42.35	1	42.50	42.50	2	5,334	0.04%
2023/04/25	0	0.00	4	43.58	42.55	-4	5,320	-0.08%
2023/04/24	6	43.76	2	43.60	43.55	4	5,314	0.08%
2023/04/21	4	44.66	8	44.70	44.10	-4	5,301	-0.08%
2023/04/20	1	45.30	0	0.00	45.15	1	5,273	0.02%
2023/04/19	3	45.50	3	46.03	45.25	0	5,337	0.00%
2023/04/18	3	46.18	0	0.00	46.15	3	5,261	0.06%
2023/04/17	2	46.25	0	0.00	46.15	2	5,238	0.04%
2023/04/14	0	0.00	5	46.67	46.70	-5	5,182	-0.10%
2023/04/13	1	47.30	1	46.90	46.85	0	5,147	0.00%
2023/04/11	2	48.50	0	0.00	48.30	2	4,993	0.04%
2023/04/10	0	0.00	1	48.25	48.65	-1	4,980	-0.02%
2023/03/31	2	48.78	0	0.00	48.50	2	4,867	0.04%
2023/03/30	8	48.70	1	48.55	48.65	7	4,837	0.14%
2023/03/29	1	47.90	0	0.00	48.00	1	4,819	0.02%
2023/03/28	0	0.00	1	48.75	48.10	-1	4,807	-0.02%
2023/03/27	3	48.87	3	48.65	48.90	0	4,706	0.00%
2023/03/23	6	49.39	0	0.00	49.55	6	4,531	0.13%
2023/03/22	4	48.10	2	48.43	48.90	2	4,355	0.05%
2023/03/21	6	48.11	1,894	47.96	47.70	-1,888	4,191	-45.04%	大賣/鉅額交易
2023/03/20	0	0.00	1	47.05	47.20	-1	4,007	-0.02%
2023/03/17	1	47.30	3	46.45	46.20	-2	3,945	-0.05%
2023/03/16	329	46.55	0	0.00	46.45	329	3,860	8.52%	大買/鉅額交易
2023/03/15	50	46.10	0	0.00	45.95	50	3,782	1.32%
2023/03/14	230	44.41	1	44.45	44.90	229	3,738	6.13%	大買/鉅額交易
2023/03/13	1	44.80	1	45.00	44.75	0	3,733	0.00%
2023/03/10	390	45.71	0	0.00	45.40	390	3,731	10.45%	大買/鉅額交易
2023/03/09	0	0.00	5	46.70	46.20	-5	3,782	-0.13%
2023/03/08	898	46.80	0	0.00	46.90	898	3,772	23.81%	大買/鉅額交易
2023/03/07	0	0.00	8	46.27	46.10	-8	3,742	-0.21%
2023/03/03	4	44.96	2	45.00	45.00	2	3,738	0.05%
2023/03/02	3	45.23	4	44.93	44.75	-1	3,832	-0.03%
2023/03/01	0	0.00	0	45.15	45.10	0	3,897	0.00%
2023/02/24	0.1	45.05	1	44.85	44.90	-0.9	3,889	-0.02%
2023/02/22	3	44.85	0	0.00	45.15	3	3,948	0.08%
2023/02/16	0	0.00	1	46.45	46.45	-1	4,165	-0.02%
2023/02/15	1	44.75	0	0.00	45.05	1	4,284	0.02%
2023/02/09	3	46.15	7	46.44	46.65	-4	4,594	-0.09%
2023/02/08	1	46.15	2	46.45	46.15	-1	4,578	-0.02%
2023/02/07	2	46.13	0	0.00	46.20	2	4,562	0.04%
2023/02/01	5	45.46	3	45.45	45.50	2	4,585	0.04%
2023/01/31	2	44.85	4	44.05	44.85	-2	4,618	-0.04%
2023/01/30	8	44.10	0	0.00	44.50	8	4,570	0.18%
2023/01/16	0	0.00	10	42.00	42.20	-10	4,562	-0.22%
2023/01/13	0	0.00	1	42.40	41.80	-1	4,593	-0.02%
2023/01/11	0	0.00	1	43.40	43.40	-1	4,613	-0.02%
2023/01/10	2	43.70	0	0.00	43.90	2	4,666	0.04%
2023/01/09	0	0.00	3	43.93	44.25	-3	4,683	-0.06%
2022/12/20	0	0.00	1	42.50	41.85	-1	6,069	-0.02%
2022/12/16	1	43.65	1	43.65	43.65	0	6,368	0.00%
2022/12/15	1	44.75	0	0.00	44.60	1	6,395	0.02%
2022/12/12	1	44.20	0	0.00	43.75	1	6,505	0.02%
2022/12/08	0	0.00	2	44.60	44.85	-2	6,563	-0.03%
2022/12/06	1	46.00	1	46.00	46.00	0	6,609	0.00%
2022/12/05	2	47.65	0	0.00	47.70	2	6,613	0.03%
2022/12/02	2	47.65	0	0.00	47.60	2	6,622	0.03%
2022/12/01	4	47.85	2	47.70	47.70	2	6,644	0.03%
2022/11/28	0	0.00	2	45.60	45.55	-2	6,740	-0.03%
2022/11/25	3	45.93	3	46.53	45.90	0	6,802	0.00%
2022/11/24	0	0.00	1	46.50	46.50	-1	6,820	-0.01%
2022/11/23	0.1	45.95	0	0.00	45.20	0.1	6,795	0.00%
2022/11/22	0.2	45.45	0	0.00	45.65	0.2	6,842	0.00%
2022/11/21	1.1	46.03	0	0.00	45.85	1.1	7,128	0.02%
2022/11/18	1.6	46.01	2	45.75	45.65	-0.4	7,432	-0.01%
2022/11/16	0	0.00	14	45.97	46.10	-14	7,464	-0.19%
2022/11/15	0	0.00	6	45.79	46.00	-6	7,430	-0.08%
2022/11/14	1	44.80	2	44.85	45.00	-1	7,468	-0.01%
2022/11/11	14	45.09	9	45.06	44.75	5	7,530	0.07%
2022/11/09	10	42.80	1	43.00	43.00	9	7,527	0.12%
2022/11/08	4	42.50	0	0.00	42.25	4	7,570	0.05%
2022/11/07	1	42.05	1	42.30	42.35	0	7,805	0.00%
2022/11/04	6	41.68	12	41.49	42.20	-6	8,032	-0.07%
2022/11/03	1	41.40	1	41.40	41.40	0	8,027	0.00%
2022/11/02	10	40.94	7	41.02	41.00	3	8,098	0.04%
2022/10/24	3	39.25	1	39.85	38.95	2	8,111	0.02%
2022/10/21	1	38.45	7	38.68	39.05	-6	8,078	-0.07%
2022/10/20	1	38.90	0	0.00	38.70	1	8,089	0.01%
2022/10/19	1	39.50	1	39.40	39.00	0	8,105	0.00%
2022/10/18	3	40.07	2	39.78	39.55	1	8,090	0.01%
2022/10/17	1	37.65	1	37.90	39.80	0	8,162	0.00%
2022/10/14	1	38.85	19	38.81	38.95	-18	8,231	-0.22%
2022/10/13	7	37.43	0.4	36.35	36.40	6.7	8,282	0.08%
2022/10/12	0	0.00	7	38.67	38.70	-7	8,242	-0.08%
2022/10/11	18	38.40	2	38.55	38.40	16	8,291	0.19%
2022/10/07	3	40.37	2	40.45	40.60	1	8,336	0.01%
2022/10/06	1	40.75	3	40.75	41.10	-2	8,352	-0.02%
2022/10/05	8	41.14	253	41.91	40.80	-245	8,345	-2.94%	大賣/鉅額交易
2022/10/04	0	0.00	12	39.90	39.90	-12	8,311	-0.14%
2022/10/03	50	38.39	0	0.00	38.60	50	8,391	0.60%
2022/09/30	205	38.96	4	38.41	39.45	201	8,407	2.39%	大買/鉅額交易
2022/09/29	5	38.85	6	38.80	38.30	-1	8,428	-0.01%
2022/09/27	3	39.00	17	38.44	40.30	-14	8,331	-0.17%
2022/09/26	6	40.57	492	40.15	40.15	-486	8,083	-6.01%	大賣/鉅額交易
2022/09/23	347	44.60	1	44.80	44.60	346	7,976	4.34%	大買/鉅額交易
2022/09/22	150	44.89	0	0.00	45.80	150	7,992	1.88%	大買/鉅額交易
2022/09/21	0	0.00	10	46.60	45.35	-10	7,978	-0.13%
2022/09/16	18	47.50	20	47.96	47.25	-2	8,045	-0.02%
2022/09/14	1	47.25	0	0.00	48.80	1	8,186	0.01%
2022/09/13	9	49.45	0	0.00	48.90	9	8,228	0.11%
2022/09/12	2	49.15	1	49.35	49.30	1	8,309	0.01%
2022/09/07	303	46.53	0	0.00	46.50	303	8,480	3.57%	大買/鉅額交易
2022/09/06	1	47.10	10	47.55	47.30	-9	8,494	-0.11%
2022/09/05	26	50.00	6	49.17	48.50	20	8,483	0.24%
2022/09/02	10	51.00	0	0.00	51.00	10	8,479	0.12%
2022/09/01	0	0.00	8	51.04	51.10	-8	8,484	-0.09%
2022/08/31	0	0.00	18	51.50	52.20	-18	8,464	-0.21%
2022/08/30	5	51.68	0	0.00	52.00	5	8,477	0.06%
2022/08/29	20	50.79	4	50.50	50.70	16	8,441	0.19%
2022/08/26	13	53.11	4	53.55	52.70	9	8,393	0.11%
2022/08/25	12.1	52.98	28	52.90	53.60	-15.9	8,176	-0.19%
2022/08/24	3	50.30	2	50.50	50.30	1	7,970	0.01%
2022/08/23	18	50.50	1	49.95	50.70	17	8,204	0.21%
2022/08/19	0	0.00	4	51.85	51.60	-4	8,626	-0.05%
2022/08/18	0	0.00	10	51.48	51.50	-10	8,886	-0.11%
2022/08/17	11	50.85	4	51.08	50.90	7	8,984	0.08%
2022/08/16	8	51.48	18	51.50	51.00	-10	9,064	-0.11%
2022/08/15	1	50.20	0	0.00	50.20	1	8,954	0.01%
2022/08/12	2	50.45	6	50.28	50.30	-4	8,964	-0.04%
2022/08/11	5.1	49.96	698	49.63	49.60	-692.9	8,792	-7.88%	大賣/鉅額交易
2022/08/10	154	47.60	5	47.12	47.60	149	8,698	1.71%	大買/鉅額交易
2022/08/09	2.1	47.23	0	0.00	47.10	2.1	8,845	0.02%
2022/08/08	461	45.89	0	0.00	45.95	461	9,344	4.93%	大買/鉅額交易
2022/08/05	71	45.80	0	0.00	46.50	71	9,800	0.72%
2022/08/03	1	45.20	8	44.85	45.10	-7	9,954	-0.07%
2022/08/02	3	45.60	1	45.40	45.45	2	10,187	0.02%
2022/08/01	1	47.20	0	0.00	47.15	1	10,426	0.01%
2022/07/29	2	47.90	0	0.00	47.75	2	10,543	0.02%
2022/07/27	0	0.00	2	46.68	47.15	-2	10,957	-0.02%
2022/07/26	2	46.00	2	46.30	45.90	0	10,981	0.00%
2022/07/25	4	47.50	0	0.00	47.55	4	11,009	0.04%
2022/07/22	4	48.14	0	0.00	48.10	4	11,136	0.04%
2022/07/21	1	48.60	5	48.28	48.95	-4	11,207	-0.04%
2022/07/20	0	0.00	300	47.64	47.25	-300	11,225	-2.67%	大賣/鉅額交易
2022/07/19	2	46.45	0	0.00	46.55	2	11,345	0.02%
2022/07/18	2	47.88	1	48.10	48.20	1	11,402	0.01%
2022/07/15	1	47.45	0	0.00	47.55	1	11,364	0.01%
2022/07/14	1	45.40	2	45.65	46.15	-1	11,335	-0.01%
2022/07/13	3	44.75	0	0.00	44.80	3	11,443	0.03%
2022/07/12	5	45.72	1	44.00	44.00	4	11,600	0.03%
2022/07/11	1	47.00	4	47.00	47.30	-3	11,749	-0.03%
2022/07/08	4	46.25	0	0.00	46.40	4	11,789	0.03%
2022/07/07	1	43.80	3	43.57	44.90	-2	11,800	-0.02%
2022/07/06	3	44.10	2	43.95	43.30	1	12,100	0.01%
2022/07/05	0	0.00	4	45.50	46.00	-4	12,371	-0.03%
2022/07/04	0	0.00	10	44.40	44.55	-10	12,364	-0.08%
2022/07/01	7	46.11	1	48.00	45.05	6	12,365	0.05%
2022/06/30	1	49.00	0	0.00	48.05	1	12,273	0.01%
2022/06/29	0	0.00	2	50.25	50.50	-2	12,324	-0.02%
2022/06/28	10	51.16	1	50.50	51.00	9	12,440	0.07%
2022/06/27	2	51.90	13	52.20	52.40	-11	12,592	-0.09%
2022/06/24	13	50.76	5	50.46	50.50	8	12,776	0.06%
2022/06/23	4	50.90	0	0.00	49.95	4	13,229	0.03%
2022/06/22	5	51.50	1	50.60	50.20	4	14,000	0.03%
2022/06/20	2	50.55	0	0.00	50.20	2	14,839	0.01%
2022/06/17	1	53.00	0	0.00	52.60	1	14,885	0.01%
2022/06/16	1	54.60	2	55.70	54.60	-1	14,888	-0.01%
2022/06/15	1	57.00	2	58.20	57.00	-1	14,993	-0.01%
2022/06/14	2	57.80	1	57.90	58.40	1	15,309	0.01%
2022/06/13	1	58.60	3	57.47	57.70	-2	15,378	-0.01%
2022/06/10	12	60.52	0	0.00	60.50	12	15,371	0.08%
2022/06/09	2	61.30	0	0.00	61.00	2	15,626	0.01%
2022/06/08	18	61.79	0	0.00	60.80	18	15,664	0.11%
2022/06/07	0	0.00	1.3	61.22	61.30	-1.3	15,905	-0.01%
2022/06/02	0	0.00	1	62.00	61.60	-1	16,288	-0.01%
2022/06/01	3	61.63	0	0.00	61.60	3	16,483	0.02%
2022/05/31	2	62.60	0	0.00	62.30	2	16,488	0.01%
2022/05/30	0	0.00	34	62.12	62.00	-34	16,441	-0.21%
2022/05/27	1	61.30	0	0.00	60.70	1	16,268	0.01%
2022/05/26	22	60.97	15	60.56	60.00	7	16,175	0.04%
2022/05/25	7	59.63	4	59.18	59.80	3	15,883	0.02%
2022/05/24	12	57.68	1	57.80	57.50	11	15,892	0.07%
2022/05/23	3	59.53	3.1	59.68	59.40	-0.1	15,785	0.00%
2022/05/20	3.1	59.44	4	59.55	59.60	-0.9	15,830	-0.01%
2022/05/19	1	59.20	2	58.00	59.60	-1	15,801	-0.01%
2022/05/18	4	59.25	4	59.98	59.30	0	15,781	0.00%
2022/05/17	6	58.83	0	0.00	60.10	6	15,738	0.04%
2022/05/16	6	60.17	7	60.46	58.60	-1	15,715	-0.01%
2022/05/13	23	59.59	40	58.51	59.70	-17	15,340	-0.11%
2022/05/12	12	55.32	14.3	56.67	55.50	-2.3	15,166	-0.02%
2022/05/11	22.3	57.26	23	56.95	56.90	-0.7	15,825	0.00%
2022/05/10	18	56.06	5	57.30	58.00	13	16,239	0.08%
2022/05/09	10	56.77	25	56.87	56.60	-15	16,322	-0.09%
2022/05/06	3	55.50	2	55.25	55.50	1	16,342	0.01%
2022/05/05	25	57.38	4	57.73	57.80	21	16,717	0.13%
2022/05/04	1	55.30	0	0.00	55.60	1	16,714	0.01%
2022/04/28	2	54.30	2	54.70	54.70	0	17,318	0.00%
2022/04/27	1	51.10	0	0.00	53.80	1	17,354	0.01%
2022/04/26	1	55.50	5	56.04	54.70	-4	17,287	-0.02%
2022/04/25	6	55.03	2	55.05	54.20	4	17,357	0.02%
2022/04/22	2	58.80	4	58.00	57.90	-2	17,523	-0.01%
2022/04/21	1	60.10	2	59.90	59.90	-1	17,766	-0.01%
2022/04/20	0	0.00	1	59.10	58.90	-1	18,011	-0.01%
2022/04/19	7	60.31	1	60.90	59.30	6	18,412	0.03%
2022/04/18	3	59.33	1	59.00	59.00	2	18,403	0.01%
2022/04/14	1	61.40	7	60.94	60.80	-6	18,655	-0.03%
2022/04/13	1	62.00	0	0.00	62.40	1	18,634	0.01%
2022/04/12	3	60.97	6	61.37	60.90	-3	18,821	-0.02%
2022/04/11	9	63.32	4	63.10	62.60	5	18,728	0.03%
2022/04/08	1	68.10	1	68.00	68.00	0	18,893	0.00%
2022/04/07	5	68.64	3	68.00	68.00	2	18,970	0.01%
2022/04/06	2	68.20	4	69.40	69.40	-2	19,232	-0.01%
2022/04/01	5	67.82	2	69.00	69.00	3	19,662	0.02%
2022/03/31	5	69.18	10	69.08	68.90	-5	19,841	-0.03%
2022/03/30	23	70.23	8	70.03	69.80	15	19,946	0.08%
2022/03/29	10	70.01	12	69.43	70.00	-2	20,416	-0.01%
2022/03/28	18	69.21	8	70.31	70.50	10	20,327	0.05%
2022/03/25	206	71.48	215	73.36	71.10	-9	20,092	-0.04%	大買/大賣/
2022/03/24	10	76.33	52	76.30	76.30	-42	19,374	-0.22%
2022/03/23	3	78.50	14	78.56	79.00	-11	19,064	-0.06%
2022/03/22	24	77.00	8	77.00	77.20	16	19,631	0.08%
2022/03/18	3	74.40	75	75.39	75.30	-72	20,122	-0.36%
2022/03/17	115	74.77	10	74.39	74.90	105	20,327	0.52%	大買/鉅額交易
2022/03/16	3	71.23	2	71.10	70.40	1	20,662	0.00%
2022/03/15	2	70.70	2	70.60	70.20	0	21,408	0.00%
2022/03/14	5	72.48	7	72.87	72.50	-2	23,269	-0.01%
2022/03/11	1	70.50	3	70.73	71.40	-2	23,531	-0.01%
2022/03/10	42	71.78	5	71.66	71.70	37	24,096	0.15%
2022/03/09	6	68.97	5	69.06	68.60	1	24,579	0.00%
2022/03/08	6	70.88	26	68.97	68.10	-20	25,744	-0.08%
2022/03/07	14	73.19	11	71.95	72.00	3	27,870	0.01%
2022/03/04	1	76.80	4	77.40	76.50	-3	30,560	-0.01%
2022/03/03	3	77.63	2	77.55	77.40	1	32,162	0.00%
2022/03/02	7	75.56	5	75.10	76.30	2	33,425	0.01%
2022/03/01	2	74.25	5	74.14	75.20	-3	35,505	-0.01%
2022/02/25	4	72.45	12	72.19	72.40	-8	37,159	-0.02%
2022/02/24	6	72.68	2	72.05	71.50	4	37,706	0.01%
2022/02/23	1	75.40	0	0.00	75.80	1	38,556	0.00%
2022/02/22	6	75.43	1	74.80	74.90	5	38,753	0.01%
2022/02/21	3	77.63	2	77.75	77.30	1	38,827	0.00%
2022/02/18	3	76.23	8	77.33	78.30	-5	39,120	-0.01%
2022/02/17	6	76.93	4	76.95	77.00	2	39,815	0.01%
2022/02/16	2	78.15	5	78.78	78.10	-3	39,830	-0.01%
2022/02/15	4	78.13	2	79.40	77.80	2	40,095	0.00%
2022/02/14	3	78.13	1	77.80	77.80	2	40,215	0.00%
2022/02/11	9	79.88	21.1	78.59	79.70	-12.1	40,771	-0.03%
2022/02/10	55.1	76.57	50	76.82	78.10	5.1	40,750	0.01%
2022/02/09	5	74.80	9	74.87	74.70	-4	40,664	-0.01%
2022/02/08	7	72.81	3	72.87	73.00	4	41,039	0.01%
2022/02/07	9	73.21	4	73.05	73.40	5	40,868	0.01%
2022/01/26	5	74.74	7	76.21	76.80	-2	40,695	0.00%
2022/01/25	5	75.62	6	76.08	75.40	-1	41,051	0.00%
2022/01/24	1	75.30	8	74.70	75.30	-7	41,508	-0.02%
2022/01/21	8	74.66	2	76.00	73.10	6	41,929	0.01%
2022/01/20	2.4	76.16	8	76.44	77.60	-5.6	41,885	-0.01%
2022/01/19	5	77.08	2	77.55	77.10	3	41,826	0.01%
2022/01/18	5	79.06	7	79.43	78.60	-2	41,937	0.00%
2022/01/17	14	79.81	14	79.77	79.30	0	41,950	0.00%
2022/01/14	15	77.20	4	77.58	78.10	11	42,033	0.03%
2022/01/13	1	79.90	10	80.04	79.60	-9	42,427	-0.02%
2022/01/12	15	79.59	16	79.93	78.20	-1	42,420	0.00%
2022/01/11	3	78.80	4	79.00	78.30	-1	42,167	0.00%
2022/01/10	2	77.20	8	79.79	80.00	-6	42,243	-0.01%
2022/01/07	42.4	79.36	34	78.81	78.50	8.4	42,337	0.02%
2022/01/06	9.2	81.89	8	81.81	82.90	1.2	41,989	0.00%
2022/01/05	15.2	83.30	1.1	82.71	82.50	14.1	42,144	0.03%
2022/01/04	11	85.15	6	85.42	85.50	5	42,220	0.01%
2022/01/03	14	85.98	16.4	86.30	84.80	-2.4	42,114	-0.01%
2021/12/30	4	85.18	10	85.35	85.50	-6	42,011	-0.01%
2021/12/29	15.1	85.65	12	85.76	85.00	3.1	42,044	0.01%
2021/12/28	11	85.28	15	85.10	84.20	-4	41,934	-0.01%
2021/12/27	7.1	84.71	20	84.44	84.70	-12.9	41,756	-0.03%
2021/12/24	6	83.27	3	83.53	82.50	3	41,692	0.01%
2021/12/23	15	84.35	29	83.27	83.20	-14	41,679	-0.03%
2021/12/22	4	81.67	5	81.94	81.00	-1	41,410	0.00%
2021/12/21	29.2	81.38	13	80.92	81.20	16.2	41,428	0.04%
2021/12/20	7.1	82.63	31	82.70	82.20	-23.9	41,361	-0.06%
2021/12/17	5.1	82.64	17	82.44	82.40	-11.9	41,536	-0.03%
2021/12/16	74	85.50	49	85.49	84.50	25	41,773	0.06%
2021/12/15	10	81.46	7	81.71	81.80	3	41,044	0.01%
2021/12/14	40	81.63	14	81.37	81.60	26	41,013	0.06%
2021/12/13	14.1	83.41	41	83.36	82.80	-27	40,747	-0.07%
2021/12/10	25	84.87	17	85.24	84.90	8	40,474	0.02%
2021/12/09	27	86.18	6	86.52	84.60	21	39,901	0.05%
2021/12/08	37	87.66	69	87.90	88.40	-32	39,235	-0.08%
2021/12/07	9	83.63	12	83.54	84.30	-3	37,600	-0.01%
2021/12/06	13	83.88	11.2	83.90	83.30	1.8	37,365	0.00%
2021/12/03	47	85.82	14.3	86.12	86.50	32.7	37,287	0.09%
2021/12/02	65	86.00	38	86.78	85.40	27	37,252	0.07%
2021/12/01	61.6	85.56	93	85.19	86.70	-31.5	36,316	-0.09%
2021/11/30	105	85.87	105	84.59	81.80	0	34,565	0.00%	大買/大賣/
2021/11/29	60	79.17	52.4	82.73	84.90	7.6	32,731	0.02%
2021/11/26	11	77.77	50.3	77.72	77.20	-39.3	31,324	-0.13%
2021/11/25	63	77.62	58.1	77.57	79.70	4.9	30,253	0.02%
2021/11/24	56	75.61	84.1	76.28	76.40	-28.1	28,302	-0.10%
2021/11/23	14	70.06	25	69.44	69.50	-11	27,223	-0.04%
2021/11/22	47.2	70.37	37	70.35	71.20	10.2	27,501	0.04%
2021/11/19	8	68.60	5	67.88	67.30	3	27,702	0.01%
2021/11/18	7	68.13	6	68.12	67.70	1	27,758	0.00%
2021/11/17	5	68.74	7	68.36	68.90	-2	27,904	-0.01%
2021/11/16	16	69.54	329	70.35	68.20	-313	27,849	-1.12%	大賣/鉅額交易
2021/11/15	4	67.48	2	67.60	67.40	2	27,355	0.01%
2021/11/12	22	68.08	23.2	68.17	66.80	-1.2	27,411	0.00%
2021/11/11	10	68.77	5	68.66	68.60	5	27,191	0.02%
2021/11/10	39.1	69.59	35.1	69.77	69.60	4	27,049	0.01%
2021/11/09	22	68.30	128	68.76	68.30	-106	26,377	-0.40%	大賣/鉅額交易
2021/11/08	41	66.66	13	67.81	66.60	28	25,834	0.11%
2021/11/05	77.6	68.65	24	68.19	66.30	53.6	25,599	0.21%
2021/11/04	3	64.67	1	64.90	64.70	2	25,211	0.01%
2021/11/03	7	64.40	4	64.25	64.10	3	25,388	0.01%
2021/11/02	19	67.33	12	66.69	65.50	7	25,396	0.03%
2021/11/01	27.1	67.33	14.1	67.49	68.00	13	25,138	0.05%
2021/10/29	24	64.39	16	64.36	64.20	8	24,825	0.03%
2021/10/28	6	63.33	6	62.27	61.60	0	24,286	0.00%
2021/10/27	0	0.00	2	62.20	62.10	-2	24,335	-0.01%
2021/10/26	14	62.37	10.2	61.21	61.20	3.8	24,811	0.02%
2021/10/25	3	61.00	0	61.40	61.60	3	25,087	0.01%
2021/10/22	4	61.78	8	61.94	62.00	-4	25,756	-0.02%
2021/10/21	28	61.85	30.1	62.53	60.50	-2.1	26,940	-0.01%
2021/10/20	9	58.57	4.1	59.19	58.30	4.9	27,151	0.02%
2021/10/19	2	57.15	4.4	57.34	57.10	-2.4	27,572	-0.01%
2021/10/18	5	57.46	3	57.07	56.80	2	28,329	0.01%
2021/10/15	3	58.85	11	58.26	58.80	-8	28,865	-0.03%
2021/10/14	4	55.82	1	55.90	55.10	3	29,007	0.01%
2021/10/13	17	55.98	2	56.80	54.90	15	29,386	0.05%
2021/10/12	3	58.47	2	59.20	57.70	1	29,393	0.00%
2021/10/08	3	61.10	2	61.20	61.30	1	29,452	0.00%
2021/10/07	8	61.25	11	61.44	62.10	-3	29,875	-0.01%
2021/10/06	3	58.77	3	59.03	58.50	0	31,380	0.00%
2021/10/05	1	59.60	4	59.70	60.40	-3	32,249	-0.01%
2021/10/04	5	59.58	7	60.94	58.20	-2	32,428	-0.01%
2021/10/01	3	60.60	4	60.83	60.50	-1	33,205	0.00%
2021/09/30	2	63.50	19	63.15	63.60	-17	34,625	-0.05%
2021/09/29	17	63.55	11	64.05	63.20	6	34,630	0.02%
2021/09/28	5	68.00	24.3	67.25	67.10	-19.3	34,636	-0.06%
2021/09/27	3	68.40	1	69.70	68.10	2	34,805	0.01%
2021/09/24	1	69.20	8	69.09	69.00	-7	35,209	-0.02%
2021/09/23	11	70.25	21	70.22	69.60	-10	35,387	-0.03%
2021/09/22	12	69.43	1	67.40	69.30	11	35,842	0.03%
2021/09/17	5.1	68.57	2	68.50	69.40	3.1	36,073	0.01%
2021/09/16	10	69.11	10	68.60	69.00	0	36,748	0.00%
2021/09/15	2	67.30	2	67.10	67.10	0	37,667	0.00%
2021/09/14	1	68.20	2	68.35	68.10	-1	39,322	0.00%
2021/09/13	2	68.55	2	68.50	68.30	0	40,604	0.00%
2021/09/10	10	67.26	9.3	68.25	69.30	0.7	41,229	0.00%
2021/09/09	4	66.78	11	66.96	67.00	-7	43,160	-0.02%
2021/09/08	4	65.98	2.3	65.73	65.00	1.7	43,523	0.00%
2021/09/07	34	68.97	18	69.33	68.60	16	43,238	0.04%
2021/09/06	7	70.97	4	70.73	70.60	3	42,950	0.01%
2021/09/03	11	71.23	37	71.03	72.00	-26	42,853	-0.06%
2021/09/02	27.6	71.80	15	71.06	68.80	12.6	43,072	0.03%
2021/09/01	15.1	69.85	6	70.12	70.70	9.1	42,978	0.02%
2021/08/31	22	69.77	14	70.14	70.40	8	43,744	0.02%
2021/08/30	5.3	69.86	7	69.40	69.60	-1.7	43,580	0.00%
2021/08/27	18.1	69.43	10.3	70.27	68.70	7.8	43,718	0.02%
2021/08/26	14	69.69	9	69.76	70.20	5	43,464	0.01%
2021/08/25	21	68.69	22.1	68.74	68.70	-1.1	42,798	0.00%
2021/08/24	16	65.64	7.4	65.31	64.60	8.6	41,825	0.02%
2021/08/23	12	64.73	12	64.73	64.90	0	41,991	0.00%
2021/08/20	6.3	62.13	7.1	61.58	62.00	-0.8	42,002	0.00%
2021/08/19	5.3	61.78	2.1	60.91	60.00	3.3	42,029	0.01%
2021/08/18	4.5	58.25	6	58.63	60.30	-1.5	42,809	0.00%
2021/08/17	1.1	56.63	3	59.30	56.00	-2	42,930	0.00%
2021/08/16	1	61.00	7	60.10	59.20	-6	42,830	-0.01%
2021/08/13	9	61.64	15	62.11	59.80	-6	42,736	-0.01%
2021/08/12	12	62.78	12	62.25	63.00	0	42,761	0.00%
2021/08/11	16	61.53	16	61.96	63.00	0	42,854	0.00%
2021/08/10	4	63.45	4.3	64.88	62.70	-0.3	42,903	0.00%
2021/08/09	4	66.23	2	67.10	65.50	2	43,104	0.00%
2021/08/06	21	69.90	9	69.44	69.30	12	43,250	0.03%
2021/08/05	12	71.92	19	71.23	71.60	-7	43,441	-0.02%
2021/08/04	11	70.61	7	70.90	69.70	4	43,842	0.01%
2021/08/03	6.3	69.51	7	69.71	69.00	-0.7	43,935	0.00%
2021/08/02	5	68.96	3	68.93	68.70	2	44,212	0.00%
2021/07/30	18	70.29	7	71.26	69.80	11	44,358	0.02%
2021/07/29	4	70.15	17	69.31	71.80	-13	44,148	-0.03%
2021/07/28	24.5	66.78	10	67.41	67.60	14.5	44,340	0.03%
2021/07/27	104.3	73.51	79.1	72.82	71.70	25.2	44,608	0.06%	大買/
2021/07/26	340	72.31	41	70.20	71.20	299	43,726	0.68%	大買/鉅額交易
2021/07/23	45.3	70.13	67	67.91	67.90	-21.7	43,313	-0.05%
2021/07/22	84	69.60	133	69.29	69.30	-49	43,250	-0.11%	大賣/
2021/07/21	72	66.61	65	67.31	66.40	7	43,084	0.02%
2021/07/20	33.1	66.47	110	66.48	65.10	-77	44,059	-0.17%	大賣/
2021/07/19	49	67.17	28	67.65	67.10	21	45,994	0.05%
2021/07/16	83	64.40	5	65.65	65.10	78	47,289	0.16%
2021/07/15	24	66.68	5	65.20	65.50	19	50,274	0.04%
2021/07/14	26	67.56	67.6	66.67	66.50	-41.6	51,027	-0.08%
2021/07/13	109.1	69.13	147	69.69	67.10	-37.9	50,995	-0.07%	大買/大賣/
2021/07/12	68.2	66.27	61	66.23	67.70	7.2	49,305	0.01%
2021/07/09	10	64.36	8	64.40	63.90	2	48,631	0.00%
2021/07/08	36.2	64.92	9	65.56	64.20	27.2	49,415	0.06%
2021/07/07	21	64.61	57.1	64.67	65.70	-36.1	49,823	-0.07%
2021/07/06	4	60.90	3	61.10	60.70	1	49,067	0.00%
2021/07/05	13	62.63	10	62.50	62.00	3	50,883	0.01%
2021/07/02	10	60.36	18	60.07	61.30	-8	51,926	-0.02%
2021/07/01	14	58.90	2.5	59.26	58.80	11.5	52,148	0.02%
2021/06/30	29.5	61.91	8.3	62.32	61.10	21.3	51,772	0.04%
2021/06/29	28	62.38	47.2	63.01	62.00	-19.2	51,477	-0.04%
2021/06/28	16	61.58	26	61.16	61.00	-10	50,641	-0.02%
2021/06/25	46.1	61.48	15	61.65	60.90	31.1	50,287	0.06%
2021/06/24	49.1	62.94	66	62.81	62.80	-16.9	49,465	-0.03%
2021/06/23	92.4	62.21	64.3	61.86	64.50	28.1	48,366	0.06%
2021/06/22	24.5	60.57	62	60.63	59.60	-37.5	46,598	-0.08%
2021/06/21	27	59.10	16	58.79	59.20	11	45,198	0.02%
2021/06/18	85	59.13	74	59.25	58.00	11	44,400	0.02%
2021/06/17	5	55.56	20	55.91	56.50	-15	42,212	-0.04%
2021/06/16	4	54.28	9	53.51	53.20	-5	41,615	-0.01%
2021/06/15	14	54.06	19	54.42	54.50	-5	41,494	-0.01%
2021/06/11	14	54.21	7	54.39	53.70	7	41,405	0.02%
2021/06/10	30	56.22	26	56.19	55.10	4	41,386	0.01%
2021/06/09	15	54.65	49	54.30	54.50	-34	40,538	-0.08%
2021/06/08	29	54.04	22	54.31	53.40	7	39,603	0.02%
2021/06/07	8	51.37	6	51.09	52.30	2	38,610	0.01%
2021/06/04	15	52.49	12	52.83	51.50	3	38,533	0.01%
2021/06/03	16	51.98	19	52.17	52.70	-3	38,248	-0.01%
2021/06/02	12	52.08	10	51.57	50.70	2	37,984	0.01%
2021/06/01	18	51.77	14	52.28	51.60	4	37,889	0.01%
2021/05/28	4	51.38	11	51.00	50.80	-7	37,541	-0.02%
2021/05/27	28	49.84	16	50.18	50.00	12	37,595	0.03%
2021/05/26	40	51.62	17	51.20	49.65	23	38,069	0.06%
2021/05/25	6	48.61	6.1	47.59	49.35	-0.1	37,991	0.00%
2021/05/24	1	43.70	32	44.50	44.90	-31	37,818	-0.08%
2021/05/21	19	43.63	5	43.80	44.10	14	37,958	0.04%
2021/05/20	33	43.57	1,077	44.07	42.90	-1,044	38,330	-2.72%	大賣/鉅額交易
2021/05/19	11	44.97	5	44.66	45.55	6	38,318	0.02%
2021/05/18	1	44.55	12	44.77	45.15	-11	38,251	-0.03%
2021/05/17	327	41.60	12	41.66	41.35	315	38,136	0.83%	大買/鉅額交易
2021/05/14	160	44.50	10	45.02	44.45	150	37,652	0.40%	大買/鉅額交易
2021/05/13	436	45.83	23	45.95	46.10	413	37,223	1.11%	大買/鉅額交易
2021/05/12	191.5	45.45	36	45.19	45.20	155.5	36,716	0.42%	大買/鉅額交易
2021/05/11	14.5	48.68	4	48.26	48.10	10.5	35,969	0.03%
2021/05/10	11.1	52.02	8	52.59	51.50	3.1	35,516	0.01%
2021/05/07	7	53.43	7	53.86	54.70	0	35,156	0.00%
2021/05/06	5	52.04	15	51.89	51.20	-10	34,824	-0.03%
2021/05/05	13	53.85	9	54.14	51.80	4	34,990	0.01%
2021/05/04	15	53.39	52	53.77	55.20	-37	34,372	-0.11%
2021/05/03	21.1	56.51	1	57.60	54.90	20.1	33,362	0.06%
2021/04/29	19	57.66	13	57.72	58.00	6	32,885	0.02%
2021/04/28	21	57.70	10.1	57.62	56.90	10.9	32,626	0.03%
2021/04/27	62.1	57.16	92	57.00	56.10	-29.9	32,409	-0.09%
2021/04/26	143	59.89	116	59.77	58.80	27	31,778	0.08%	大買/大賣/
2021/04/23	331	58.02	374.3	57.52	58.30	-43.3	30,344	-0.14%	大買/大賣/
2021/04/22	166	57.03	64	56.85	53.00	102	29,151	0.35%	大買/鉅額交易
2021/04/21	263	56.07	350	56.42	56.40	-87	27,746	-0.31%	大買/大賣/
2021/04/20	202	52.50	187	52.24	52.90	15	24,892	0.06%	大買/大賣/
2021/04/19	17	47.61	17	47.57	48.15	0	23,884	0.00%
2021/04/16	11	46.53	4	46.64	46.15	7	23,470	0.03%
2021/04/15	11	46.15	4	46.04	46.50	7	23,342	0.03%
2021/04/14	34	46.72	8	47.51	46.55	26	23,124	0.11%
2021/04/13	59	50.86	28.1	51.43	48.20	30.9	22,165	0.14%
2021/04/12	10	49.40	13	49.32	48.60	-3	20,842	-0.01%
2021/04/09	103	48.95	70.4	49.10	48.55	32.6	20,153	0.16%	大買/
2021/04/08	26.2	46.74	60	46.82	48.00	-33.8	18,280	-0.18%
2021/04/07	11	43.40	4	43.54	43.65	7	17,193	0.04%
2021/04/06	2	41.55	24	42.19	42.45	-22	17,560	-0.13%
2021/04/01	28	41.74	22	41.96	41.75	6	17,712	0.03%
2021/03/31	4	41.26	37	41.62	42.20	-33	17,669	-0.19%
2021/03/30	14	41.67	11	41.30	41.25	3	17,764	0.02%
2021/03/29	13	41.50	0	0.00	41.60	13	18,033	0.07%
2021/03/26	5	41.06	0	0.00	41.15	5	18,784	0.03%
2021/03/25	1	40.90	5	41.00	41.05	-4	18,873	-0.02%
2021/03/23	7	41.59	0	0.00	41.15	7	19,321	0.04%
2021/03/22	10	41.55	2	41.90	41.60	8	19,501	0.04%
2021/03/19	2	41.60	0	0.00	41.55	2	19,841	0.01%
2021/03/18	2	42.65	5	42.33	42.20	-3	20,037	-0.01%
2021/03/17	38	42.98	31	43.55	43.00	7	20,750	0.03%
2021/03/16	15	42.94	7	42.76	43.30	8	21,165	0.04%
2021/03/15	0	0.00	2	41.38	41.55	-2	23,087	-0.01%
2021/03/12	6	41.03	0	0.00	41.25	6	24,180	0.02%
2021/03/11	3	40.87	2	40.90	41.15	1	25,079	0.00%
2021/03/10	13	40.78	5	40.71	40.30	8	27,227	0.03%
2021/03/09	33	40.96	19	40.72	40.80	14	28,202	0.05%
2021/03/08	3	42.07	1	42.70	41.60	2	28,620	0.01%
2021/03/05	1	40.85	2	41.40	40.85	-1	29,173	0.00%
2021/03/04	3	42.03	3	42.30	42.00	0	29,757	0.00%
2021/03/03	18	42.24	8	42.50	42.45	10	29,771	0.03%
2021/03/02	19	45.74	26	45.64	43.20	-7	29,757	-0.02%
2021/02/26	31	45.45	5	45.63	44.80	26	29,441	0.09%
2021/02/25	3.5	45.71	23	45.14	46.50	-19.5	28,947	-0.07%
2021/02/24	2	43.17	18	44.17	42.90	-16	28,334	-0.06%
2021/02/23	3	43.47	15	43.90	43.40	-12	28,170	-0.04%
2021/02/22	9	43.78	13	43.78	43.50	-4	27,996	-0.01%
2021/02/19	0	0.00	16	42.77	43.25	-16	27,507	-0.06%
2021/02/18	12.1	42.18	3	42.27	42.45	9.1	27,405	0.03%
2021/02/17	13	40.99	9	40.86	40.90	4	27,170	0.01%
2021/02/05	4	38.89	0	0.00	38.65	4	26,937	0.01%
2021/02/04	1	39.05	0	0.00	38.95	1	26,891	0.00%
2021/02/03	3	39.65	11	39.72	39.40	-8	26,883	-0.03%
2021/01/29	1	40.10	2	40.25	40.00	-1	26,700	0.00%
2021/01/27	13	41.13	11	42.12	41.45	2	26,466	0.01%
2021/01/26	5	40.06	0	0.00	40.20	5	25,920	0.02%
2021/01/25	0	0.00	4	40.55	40.40	-4	25,874	-0.02%
2021/01/22	7	39.54	8	39.96	40.45	-1	25,767	0.00%
2021/01/21	10	38.57	0	0.00	38.35	10	25,526	0.04%
2021/01/20	14	41.30	1	42.75	39.20	13	25,271	0.05%
2021/01/19	1	43.70	8	43.23	42.95	-7	24,844	-0.03%
2021/01/18	16	43.98	13	43.17	43.45	3	24,675	0.01%
2021/01/15	14	44.78	33	44.48	43.85	-19	24,390	-0.08%
2021/01/14	5	43.79	17	43.90	43.35	-12	23,214	-0.05%
2021/01/13	6	43.14	31	43.14	43.20	-25	22,781	-0.11%
2021/01/12	5	42.28	0	0.00	41.90	5	22,334	0.02%
2021/01/11	4	42.40	10	42.55	42.95	-6	22,159	-0.03%
2021/01/08	0	0.00	10	41.96	42.00	-10	22,102	-0.05%
2021/01/07	4	42.69	3	42.30	42.00	1	22,321	0.00%
2021/01/06	7	41.80	1	41.35	41.55	6	22,178	0.03%
2021/01/05	2	41.78	8	42.00	42.25	-6	21,936	-0.03%
2021/01/04	19	42.38	5	42.48	41.80	14	21,825	0.06%
2020/12/31	4	42.99	0	0.00	42.80	4	21,588	0.02%
2020/12/30	4.2	44.17	11	44.33	43.65	-6.8	21,398	-0.03%
2020/12/29	24	44.19	15	43.80	43.90	9	21,047	0.04%
2020/12/28	4.2	41.41	5	41.97	42.65	-0.8	20,134	0.00%
2020/12/25	6	41.95	0	0.00	41.70	6	19,751	0.03%
2020/12/24	1	42.60	0	0.00	42.20	1	19,574	0.01%
2020/12/23	1	42.80	8	42.69	42.60	-7	19,383	-0.04%
2020/12/22	10	42.67	16	42.87	41.80	-6	19,094	-0.03%
2020/12/21	1	40.50	0	0.00	41.50	1	18,269	0.01%
2020/12/18	4	41.08	0	0.00	41.10	4	18,105	0.02%
2020/12/17	3	41.36	11	41.00	41.10	-8	17,956	-0.04%
2020/12/16	2	42.50	4	42.63	42.50	-2	17,643	-0.01%
2020/12/15	12	42.67	5	42.44	41.60	7	17,424	0.04%
2020/12/14	8.8	43.81	2	43.65	43.40	6.8	17,103	0.04%
2020/12/11	37	43.58	14	43.50	44.25	23	16,861	0.14%
2020/12/10	11	44.93	27	44.98	44.05	-16	15,993	-0.10%
2020/12/09	79	47.38	104	47.08	45.70	-25	15,207	-0.16%	大賣/
2020/12/08	67	45.92	36	44.86	45.70	31	13,020	0.24%
2020/12/07	28.1	44.15	32	44.01	43.05	-3.9	11,934	-0.03%
2020/12/04	29.4	43.34	42	43.60	44.30	-12.7	11,044	-0.11%
2020/12/03	36	40.37	60	41.50	42.55	-24	8,896	-0.27%
2020/12/02	34	38.84	11	39.05	38.70	23	8,094	0.28%
2020/12/01	41	39.22	12	39.20	38.70	29	7,662	0.38%
2020/11/30	10	38.48	24	38.29	37.75	-14	7,067	-0.20%
2020/11/27	2	36.05	1	36.30	36.20	1	6,504	0.02%
2020/11/26	10	36.15	38	36.20	36.25	-28	6,560	-0.43%
2020/11/25	3	35.03	14	35.10	35.25	-11	6,471	-0.17%
2020/11/24	4	36.01	2	36.20	35.40	2	6,440	0.03%
2020/11/23	0	0.00	41.2	35.32	35.95	-41.2	6,216	-0.66%
2020/11/20	5	34.15	0	0.00	34.35	5	5,793	0.09%
2020/11/19	0	0.00	3	34.20	33.85	-3	5,733	-0.05%
2020/11/18	5	33.40	1	33.45	33.40	4	5,645	0.07%
2020/11/17	2	33.80	7	33.76	33.50	-5	5,675	-0.09%
2020/11/16	0	0.00	5	33.00	33.15	-5	5,760	-0.09%
2020/11/13	0	0.00	1	32.60	32.80	-1	5,827	-0.02%
2020/11/12	6	32.80	0	0.00	32.55	6	6,027	0.10%
2020/11/11	0	0.00	5	33.00	32.85	-5	6,233	-0.08%
2020/11/10	1	32.65	0	0.00	32.55	1	6,234	0.02%
2020/11/09	0	0.00	10	32.50	32.55	-10	6,280	-0.16%
2020/11/06	6	32.83	7	32.97	32.40	-1	6,308	-0.02%
2020/11/05	0	0.00	1	32.70	32.70	-1	6,374	-0.02%
2020/11/04	1	32.80	0	0.00	32.60	1	6,454	0.02%
2020/11/03	1	32.65	17	32.66	32.90	-16	6,647	-0.24%
2020/11/02	6	32.48	6	32.27	32.50	0	6,846	0.00%
2020/10/30	5	32.00	0	0.00	31.65	5	6,946	0.07%
2020/10/29	16	31.98	0	0.00	32.35	16	7,069	0.23%
2020/10/28	1	32.90	0	0.00	32.85	1	7,182	0.01%
2020/10/26	7	33.53	5	33.55	33.55	2	8,108	0.02%
2020/10/23	1	33.90	6	33.95	33.90	-5	8,170	-0.06%
2020/10/21	1	34.05	0	0.00	34.00	1	8,799	0.01%
2020/10/16	5	35.04	8	34.69	34.50	-3	8,991	-0.03%
2020/10/15	12	35.25	11.1	35.43	35.60	0.9	8,927	0.01%
2020/10/14	0	0.00	7	33.97	34.25	-7	8,613	-0.08%
2020/10/12	5	33.70	0	0.00	33.50	5	8,986	0.06%
2020/10/08	1	34.20	2	34.60	34.20	-1	9,028	-0.01%
2020/10/07	0	0.00	10	34.25	34.40	-10	9,079	-0.11%
2020/10/06	4	34.55	2	34.55	34.25	2	9,169	0.02%
2020/10/05	2	34.25	0	0.00	34.10	2	9,303	0.02%
2020/09/30	0	0.00	4	33.96	34.15	-4	9,459	-0.04%
2020/09/29	3	33.75	0	0.00	33.75	3	9,617	0.03%
2020/09/28	0	0.00	1	33.95	33.90	-1	9,959	-0.01%
2020/09/25	0	0.00	1	33.50	33.25	-1	10,610	-0.01%
2020/09/24	1	33.90	0	0.00	33.35	1	11,107	0.01%
2020/09/23	0	0.00	3	34.53	34.55	-3	11,120	-0.03%
2020/09/22	5	34.30	8	34.43	34.55	-3	11,169	-0.03%
2020/09/21	9	35.13	3	35.10	34.90	6	11,158	0.05%
2020/09/17	1	36.20	13	36.00	36.10	-12	11,111	-0.11%
2020/09/16	2	35.60	1	35.55	35.45	1	10,976	0.01%
2020/09/15	1	35.30	0	0.00	35.30	1	10,937	0.01%
2020/09/11	0	0.00	2	35.18	35.05	-2	11,033	-0.02%
2020/09/10	2	35.58	1	36.10	35.45	1	11,042	0.01%
2020/09/09	0	0.00	6	35.56	35.90	-6	11,088	-0.05%
2020/09/08	6	35.03	0	0.00	35.25	6	11,062	0.05%
2020/09/07	16	36.70	18	36.81	35.50	-2	11,222	-0.02%
2020/09/04	3	35.22	4	35.56	36.00	-1	10,950	-0.01%
2020/09/03	1	35.45	1	35.75	35.35	0	10,853	0.00%
2020/09/02	19	35.24	16	35.33	35.60	3	10,878	0.03%
2020/09/01	10	34.89	6	35.02	34.85	4	11,131	0.04%
2020/08/31	4	34.41	7	35.00	34.80	-3	10,967	-0.03%
2020/08/28	17	34.32	0	0.00	34.40	17	10,840	0.16%
2020/08/27	1	34.45	17	34.68	35.15	-16	10,857	-0.15%
2020/08/24	9	33.38	0	0.00	33.45	9	11,001	0.08%
2020/08/21	1	33.65	0	33.75	33.65	1	11,014	0.01%
2020/08/20	7	34.32	5	33.00	33.00	2	11,012	0.02%
2020/08/19	7	36.03	0	0.00	35.65	7	10,851	0.06%
2020/08/18	0	0.00	6	36.80	36.45	-6	10,844	-0.06%
2020/08/17	18	36.65	17	36.54	36.85	1	10,705	0.01%
2020/08/14	2	35.48	0	0.00	35.40	2	10,541	0.02%
2020/08/13	12	35.45	2	35.28	35.20	10	10,583	0.09%
2020/08/12	5	35.45	1	35.50	35.55	4	10,578	0.04%
2020/08/11	3	35.35	2	35.80	35.40	1	10,619	0.01%
2020/08/10	2	35.88	0	0.00	35.20	2	10,633	0.02%
2020/08/07	16	36.41	0	0.00	35.75	16	10,730	0.15%
2020/08/06	14	37.43	9	37.39	37.45	5	10,749	0.05%
2020/08/05	4	37.09	5	37.11	36.90	-1	10,688	-0.01%
2020/08/04	7	37.21	6	37.27	37.10	1	10,597	0.01%
2020/07/31	20	37.23	79	37.31	37.15	-59	10,441	-0.57%
2020/07/30	14	36.07	9	36.10	36.35	5	9,654	0.05%
2020/07/29	0	0.00	1	35.55	35.50	-1	9,631	-0.01%
2020/07/28	20	35.98	37	36.26	35.65	-17	9,736	-0.18%
2020/07/27	0	0.00	5	35.23	35.25	-5	9,497	-0.05%
2020/07/24	4	34.74	5	35.23	34.25	-1	9,370	-0.01%
2020/07/23	3	34.93	0	0.00	34.85	3	9,367	0.03%
2020/07/22	2	34.80	2	35.40	35.05	0	9,487	0.00%
2020/07/21	7	34.98	5	35.22	34.85	2	9,454	0.02%
2020/07/20	1	34.50	3	34.60	34.50	-2	9,423	-0.02%
2020/07/17	6	34.82	1	35.45	34.85	5	9,443	0.05%
2020/07/16	24	35.38	9	35.29	35.60	15	9,483	0.16%
2020/07/15	3	34.02	13	33.94	34.20	-10	9,227	-0.11%
2020/07/14	1	33.60	0	0.00	33.50	1	9,231	0.01%
2020/07/13	1	34.35	1	34.15	34.30	0	9,247	0.00%
2020/07/10	6	35.64	2	35.95	35.55	4	9,270	0.04%
2020/07/09	10	36.84	1	36.85	36.70	9	9,162	0.10%
2020/07/08	5	37.19	6	37.33	37.20	-1	9,011	-0.01%
2020/07/07	24	37.06	8	37.06	37.00	16	8,909	0.18%
2020/07/06	34	38.62	31	39.00	38.55	3	8,697	0.03%
2020/07/03	190	36.02	157	35.88	36.45	33	8,188	0.40%	大買/大賣/
2020/07/02	0	0.00	6	34.00	34.20	-6	7,697	-0.08%
2020/07/01	0	0.00	3	34.00	33.80	-3	7,699	-0.04%
2020/06/30	2	33.50	6	33.45	33.40	-4	7,723	-0.05%
2020/06/29	1	33.15	0	0.00	33.00	1	7,759	0.01%
2020/06/19	8	33.60	13	34.19	33.60	-5	8,082	-0.06%
2020/06/18	9	33.44	2	33.50	33.50	7	8,038	0.09%
2020/06/17	10	33.55	0	0.00	33.75	10	8,047	0.12%
2020/06/16	5	33.70	11	34.20	33.95	-6	8,149	-0.07%
2020/06/15	5	33.60	3	33.60	33.30	2	8,200	0.02%
2020/06/12	3	33.70	21	33.65	34.15	-18	8,265	-0.22%
2020/06/11	17	33.07	0	0.00	32.75	17	8,149	0.21%
2020/06/10	2	33.65	0	0.00	33.70	2	8,183	0.02%
2020/06/09	7	34.06	0	0.00	33.90	7	8,370	0.08%
2020/06/08	14	35.26	9	35.17	34.85	5	8,405	0.06%
2020/06/05	2	33.95	5	34.02	33.90	-3	8,023	-0.04%
2020/06/04	0	0.00	16	33.76	33.60	-16	8,147	-0.20%
2020/06/03	20	34.20	31	34.07	34.15	-11	8,189	-0.13%
2020/06/02	32	34.54	8	34.56	34.55	24	8,115	0.30%
2020/06/01	300	33.49	0	0.00	33.60	300	7,927	3.78%	大買/鉅額交易
2020/05/29	193	33.11	0	0.00	32.75	193	7,968	2.42%	大買/鉅額交易
2020/05/28	107	33.13	0	0.00	33.10	107	8,140	1.31%	大買/鉅額交易
2020/05/27	142	33.06	0	0.00	33.20	142	8,364	1.70%	大買/鉅額交易
2020/05/25	1	32.45	0	0.00	33.70	1	8,973	0.01%
2020/05/22	1	32.70	1	33.65	32.60	0	8,967	0.00%
2020/05/21	0	0.00	190	33.77	33.65	-190	8,967	-2.12%	大賣/鉅額交易
2020/05/20	0	0.00	1	33.25	33.55	-1	9,054	-0.01%
2020/05/19	1	32.90	0	0.00	33.20	1	9,104	0.01%
2020/05/18	7	32.76	34.2	33.27	32.40	-27.2	9,309	-0.29%
2020/05/15	2	34.10	6	33.48	33.45	-4	9,366	-0.04%
2020/05/14	52	33.90	3	34.33	33.70	49	9,582	0.51%
2020/05/13	11	34.15	32	34.17	34.40	-21	9,598	-0.22%
2020/05/12	8	33.56	254	33.50	33.40	-246	9,448	-2.60%	大賣/鉅額交易
2020/05/11	0	0.00	314	33.01	33.05	-314	9,464	-3.32%	大賣/鉅額交易
2020/05/08	5	33.24	1	33.30	32.70	4	9,395	0.04%
2020/05/06	5	32.59	1	32.60	32.35	4	9,233	0.04%
2020/05/05	0	0.00	11	32.66	32.55	-11	9,207	-0.12%
2020/05/04	0	0.00	30	32.65	32.85	-30	9,141	-0.33%
2020/04/30	31	31.95	13	31.75	32.70	18	8,989	0.20%
2020/04/29	6	31.04	0	0.00	30.90	6	8,825	0.07%
2020/04/28	10	31.10	3	30.80	30.95	7	8,819	0.08%
2020/04/27	3	30.65	0	0.00	30.70	3	8,850	0.03%
2020/04/23	0	0.00	6	29.60	29.30	-6	8,710	-0.07%
2020/04/22	0	0.00	1	28.85	29.05	-1	8,702	-0.01%
2020/04/21	4	29.70	16	29.50	28.75	-12	8,808	-0.14%
2020/04/20	1	28.95	0	0.00	29.00	1	8,715	0.01%
2020/04/16	0	0.00	1	29.10	29.10	-1	8,703	-0.01%
2020/04/15	0	0.00	1	29.10	29.05	-1	8,664	-0.01%
2020/04/14	0	0.00	9	28.65	28.65	-9	8,655	-0.10%
2020/04/09	0	0.00	3	28.75	28.45	-3	9,015	-0.03%
2020/04/08	16	28.64	22	27.96	28.90	-6	9,001	-0.07%
2020/04/07	6	27.18	2	27.20	27.30	4	8,905	0.04%
2020/04/06	0	0.00	1	26.60	26.60	-1	9,145	-0.01%
2020/04/01	3	25.95	3	26.30	26.15	0	9,526	0.00%
2020/03/31	0	0.00	2	26.13	25.95	-2	9,491	-0.02%
2020/03/30	2	25.03	0	0.00	25.70	2	9,638	0.02%
2020/03/27	9	26.48	2	25.88	25.60	7	9,646	0.07%
2020/03/26	1	25.40	1	25.95	26.05	0	9,570	0.00%
2020/03/25	1	25.70	8	25.76	26.00	-7	9,519	-0.07%
2020/03/24	4	23.90	1	24.15	23.90	3	9,452	0.03%
2020/03/23	2	22.95	0	0.00	22.60	2	9,873	0.02%
2020/03/20	2	24.20	0	0.00	24.30	2	10,014	0.02%
2020/03/19	3	23.73	2	22.58	22.55	1	10,038	0.01%
2020/03/18	0	0.00	4	25.15	25.05	-4	10,011	-0.04%
2020/03/17	0	0.00	6	25.53	25.05	-6	10,270	-0.06%
2020/03/16	1	26.60	1	27.10	26.45	0	10,196	0.00%
2020/03/13	8	27.28	20	27.41	27.90	-12	10,206	-0.12%
2020/03/12	7	30.63	359	30.05	30.20	-352	10,016	-3.51%	大賣/鉅額交易
2020/03/11	3	32.50	5	32.57	32.40	-2	10,010	-0.02%
2020/03/10	12	32.63	8	32.71	33.05	4	10,412	0.04%
2020/03/09	30	33.77	8	33.50	33.00	22	10,701	0.21%
2020/03/06	20	34.80	2	34.80	34.75	18	10,583	0.17%
2020/03/05	8	35.33	23	35.38	35.20	-15	10,574	-0.14%
2020/03/04	6	34.84	1	34.85	34.85	5	10,516	0.05%
2020/03/03	8	35.77	8	35.28	35.15	0	10,472	0.00%
2020/03/02	380	35.43	42	35.14	35.50	338	10,424	3.24%	大買/鉅額交易
2020/02/27	42	36.06	18	35.08	34.15	24	10,167	0.24%
2020/02/26	1	35.15	28	35.62	36.00	-27	9,735	-0.28%
2020/02/25	7	34.69	7	34.89	35.15	0	9,448	0.00%
2020/02/24	3	34.92	4	35.13	35.00	-1	9,393	-0.01%
2020/02/21	2	35.15	5	35.33	35.40	-3	9,348	-0.03%
2020/02/20	3	35.17	1	35.15	35.00	2	9,230	0.02%
2020/02/19	8	35.43	7	35.09	35.30	1	9,113	0.01%
2020/02/18	2	34.50	1	34.75	34.65	1	8,882	0.01%
2020/02/17	15	34.75	29	35.07	34.65	-14	8,773	-0.16%
2020/02/14	5	34.11	8	34.09	34.00	-3	8,475	-0.04%
2020/02/13	5	33.91	2	33.53	33.50	3	8,308	0.04%
2020/02/12	6	33.26	8	33.26	33.60	-2	8,348	-0.02%
2020/02/11	3	32.15	1	32.15	32.20	2	8,274	0.02%
2020/02/10	3	31.42	8	31.75	31.60	-5	8,344	-0.06%
2020/02/07	1	31.80	1	31.85	31.85	0	8,493	0.00%
2020/02/06	7	32.34	1.4	32.36	32.40	5.6	8,669	0.06%
2020/02/05	5	31.80	6	31.81	31.80	-1	8,800	-0.01%
2020/02/04	3	31.60	1	31.95	32.10	2	8,800	0.02%
2020/02/03	10	30.53	7	31.14	31.20	3	8,871	0.03%
2020/01/31	8	32.52	33	32.30	32.50	-25	8,827	-0.28%
2020/01/30	12	32.57	16	32.30	32.25	-4	9,107	-0.04%
2020/01/20	7	35.77	12	35.72	35.80	-5	9,084	-0.06%
2020/01/17	1	35.55	3	35.62	35.45	-2	9,265	-0.02%
2020/01/16	4	35.49	4	35.55	35.45	0	9,526	0.00%
2020/01/15	10	35.38	23	35.85	35.55	-13	9,835	-0.13%
2020/01/14	16	35.33	14	35.43	35.40	2	9,947	0.02%
2020/01/13	5	34.84	4	34.89	35.15	1	10,704	0.01%
2020/01/10	2	34.08	9	34.09	34.15	-7	11,060	-0.06%
2020/01/09	9	34.46	0	0.00	34.30	9	11,048	0.08%
2020/01/08	13	34.11	8	34.08	34.00	5	11,063	0.05%
2020/01/07	13	35.01	3	34.78	34.80	10	11,090	0.09%
2020/01/06	11	35.58	4	35.33	35.20	7	11,228	0.06%
2020/01/03	17	36.93	21	36.94	36.25	-4	11,149	-0.04%
2020/01/02	3	36.88	7.2	36.91	36.90	-4.2	10,906	-0.04%
2019/12/31	13	36.62	10	36.58	36.35	3	10,825	0.03%
2019/12/30	13	37.27	11	37.25	37.10	2	10,750	0.02%
2019/12/27	7	36.46	21	36.85	37.30	-14	10,473	-0.13%
2019/12/26	7	36.01	4	35.83	35.80	3	10,121	0.03%
2019/12/25	7	36.40	8	36.20	36.10	-1	10,177	-0.01%
2019/12/24	1	35.75	11	35.80	35.80	-10	10,039	-0.10%
2019/12/23	2	36.28	1	36.10	36.10	1	10,132	0.01%
2019/12/20	4	36.14	1	35.90	35.90	3	10,247	0.03%
2019/12/19	10	35.97	3	35.95	35.90	7	10,473	0.07%
2019/12/18	11	36.85	11	36.60	36.30	0	10,454	0.00%
2019/12/17	3	36.12	7	36.31	36.60	-4	10,055	-0.04%
2019/12/16	2	36.15	2	36.15	36.05	0	10,068	0.00%
2019/12/13	2	35.85	3	35.60	35.60	-1	9,918	-0.01%
2019/12/12	14	36.63	19.1	36.36	35.50	-5.1	9,803	-0.05%
2019/12/11	0	0.00	10	35.40	35.50	-10	9,404	-0.11%
2019/12/10	1	35.85	2	35.53	35.75	-1	9,363	-0.01%
2019/12/06	11	35.71	1	35.40	35.55	10	9,233	0.11%
2019/12/05	21	35.40	58	35.36	35.25	-37	9,090	-0.41%
2019/12/04	187	34.76	39	34.87	34.85	148	8,701	1.70%	大買/鉅額交易
2019/12/03	50	32.90	1	33.15	33.10	49	8,310	0.59%
2019/12/02	43	32.92	0	0.00	33.05	43	8,328	0.52%
2019/11/28	0	0.00	10	33.90	33.80	-10	8,410	-0.12%
2019/11/27	0	0.00	5	34.03	34.10	-5	8,529	-0.06%
2019/11/26	10	33.20	1	33.25	33.35	9	8,500	0.11%
2019/11/21	185	32.89	11	32.81	33.25	174	8,766	1.98%	大買/鉅額交易
2019/11/20	1	33.55	2	33.48	33.15	-1	8,779	-0.01%
2019/11/18	0	0.00	1	33.30	33.35	-1	8,874	-0.01%
2019/11/15	1	33.05	0	0.00	33.00	1	8,970	0.01%
2019/11/14	3	32.80	0	0.00	33.00	3	9,074	0.03%
2019/11/13	0	0.00	0	33.25	33.25	0	9,090	0.00%
2019/11/12	1	33.30	6	33.54	33.60	-5	9,106	-0.05%
2019/11/11	16	33.38	1	33.10	33.00	15	9,114	0.16%
2019/11/08	16	34.58	1	34.40	34.30	15	9,043	0.17%
2019/11/07	0	0.00	1	35.05	35.05	-1	9,033	-0.01%
2019/11/06	0	0.00	3	36.27	35.75	-3	9,078	-0.03%
2019/11/05	17	36.22	13	36.12	36.00	4	8,993	0.04%
2019/11/04	1	36.20	11	36.05	35.80	-10	8,863	-0.11%
2019/11/01	0	0.00	11	35.44	35.70	-11	8,740	-0.13%
2019/10/31	5	35.05	0	0.00	35.05	5	8,780	0.06%
2019/10/29	7	36.39	15	36.40	36.05	-8	8,683	-0.09%
2019/10/28	0	0.00	1	35.75	35.60	-1	8,555	-0.01%
2019/10/25	22	36.30	4	36.18	35.50	18	8,580	0.21%
2019/10/24	2	36.30	0	0.00	36.70	2	8,427	0.02%
2019/10/23	0	0.00	1	36.55	36.35	-1	8,296	-0.01%
2019/10/22	17	36.39	18	36.06	36.15	-1	8,261	-0.01%
2019/10/21	12	35.90	34	36.03	36.30	-22	8,106	-0.27%
2019/10/18	9	33.94	32	34.48	34.80	-23	7,458	-0.31%
2019/10/17	2	33.28	5	33.45	33.45	-3	7,237	-0.04%
2019/10/16	5	33.10	2	33.58	33.20	3	7,345	0.04%
2019/10/15	4	33.83	2	34.20	33.40	2	7,326	0.03%
2019/10/14	8	34.15	13	33.88	33.75	-5	7,233	-0.07%
2019/10/09	3	32.93	21	32.94	32.70	-18	7,081	-0.25%
2019/10/08	15	33.13	5	33.60	32.90	10	7,118	0.14%
2019/10/07	7	33.83	2	33.55	33.45	5	7,175	0.07%
2019/10/04	4	34.10	2	34.45	33.85	2	7,280	0.03%
2019/10/03	1	33.70	1	34.05	34.10	0	7,323	0.00%
2019/10/02	4	33.90	3	33.88	33.90	1	7,419	0.01%
2019/10/01	2	34.25	4	34.50	34.60	-2	7,428	-0.03%
2019/09/27	1	34.15	1	33.95	33.65	0	7,471	0.00%
2019/09/26	1	34.80	201	34.30	34.10	-200	7,535	-2.65%	大賣/鉅額交易
2019/09/25	1	34.55	4	34.06	34.50	-3	7,686	-0.04%
2019/09/24	4	34.26	9	34.28	34.15	-5	7,755	-0.06%
2019/09/23	7	33.71	5	33.65	33.75	2	7,525	0.03%
2019/09/20	7	33.45	11	33.66	33.45	-4	7,554	-0.05%
2019/09/19	2	33.30	10	33.28	33.50	-8	7,653	-0.10%
2019/09/18	1	32.55	2	32.65	32.55	-1	7,571	-0.01%
2019/09/17	1	32.55	11	32.69	32.50	-10	7,640	-0.13%
2019/09/16	0	0.00	200	32.26	32.20	-200	7,696	-2.60%	大賣/鉅額交易
2019/09/10	2	31.93	0	0.00	31.90	2	8,037	0.02%
2019/09/09	5	32.40	5	32.55	32.35	0	8,377	0.00%
2019/09/06	0	0.00	1	33.30	32.90	-1	8,430	-0.01%
2019/09/05	0	0.00	5	32.94	32.90	-5	8,426	-0.06%
2019/09/04	0	0.00	1	32.75	32.85	-1	8,683	-0.01%
2019/09/03	1	32.75	0	0.00	32.50	1	8,754	0.01%
2019/09/02	2	32.60	19	32.37	32.70	-17	8,710	-0.20%
2019/08/30	14	32.56	9	32.49	32.10	5	8,713	0.06%
2019/08/29	2	32.03	4	32.30	32.30	-2	8,640	-0.02%
2019/08/28	10	32.35	5	32.31	32.55	5	8,568	0.06%
2019/08/27	4	31.94	0	0.00	31.40	4	8,406	0.05%
2019/08/26	2	31.60	0	0.00	31.50	2	8,466	0.02%
2019/08/23	2	32.35	1	32.15	32.40	1	8,468	0.01%
2019/08/22	0	0.00	7	32.61	32.40	-7	8,490	-0.08%
2019/08/21	2	32.78	0	0.00	32.70	2	8,500	0.02%
2019/08/20	3	33.37	1	33.25	32.90	2	8,487	0.02%
2019/08/19	0	0.00	4	33.48	33.40	-4	8,459	-0.05%
2019/08/16	2	32.05	6	32.58	32.50	-4	8,412	-0.05%
2019/08/15	7	31.87	0	0.00	31.85	7	8,490	0.08%
2019/08/14	3	32.88	2	33.15	32.50	1	8,552	0.01%
2019/08/13	4	32.51	0	0.00	32.50	4	8,640	0.05%
2019/08/12	2	31.90	0	0.00	32.45	2	8,721	0.02%
2019/08/08	3	32.82	0	0.00	32.85	3	8,736	0.03%
2019/08/07	1	34.25	0	0.00	33.20	1	8,803	0.01%
2019/08/06	3	32.80	3	34.15	34.15	0	8,983	0.00%
2019/08/05	8	34.28	0	0.00	33.85	8	9,305	0.09%
2019/08/02	22	34.81	27	35.01	34.55	-5	9,570	-0.05%
2019/07/31	1	36.05	13	35.54	36.20	-12	9,932	-0.12%
2019/07/30	8	35.84	0	0.00	35.60	8	9,958	0.08%
2019/07/29	2	37.08	0	0.00	37.05	2	9,899	0.02%
2019/07/26	0	0.00	3	36.97	37.00	-3	9,916	-0.03%
2019/07/24	2	36.95	13	36.92	36.80	-11	10,024	-0.11%
2019/07/23	4	36.35	1	36.60	36.10	3	10,242	0.03%
2019/07/22	19	36.64	4	36.59	36.50	15	10,750	0.14%
2019/07/19	4	35.28	7	35.45	36.05	-3	11,077	-0.03%
2019/07/18	9	34.93	0	0.00	34.50	9	11,053	0.08%
2019/07/17	6	35.78	1	35.70	35.65	5	11,077	0.05%
2019/07/16	2	36.03	0	0.00	35.90	2	11,708	0.02%
2019/07/12	1	35.50	3	35.53	35.40	-2	12,082	-0.02%
2019/07/11	3	35.70	1	35.80	35.60	2	12,129	0.02%
2019/07/08	2	38.08	1	38.05	38.05	1	12,117	0.01%
2019/07/05	4	37.68	4	37.61	37.80	0	12,158	0.00%
2019/07/04	1	37.55	2	37.45	37.55	-1	12,166	-0.01%
2019/07/03	6	36.89	0	0.00	36.90	6	12,483	0.05%
2019/07/02	19	37.04	7	37.20	37.10	12	12,517	0.10%
2019/07/01	6	36.41	6	36.28	36.45	0	12,550	0.00%
2019/06/28	13	35.25	0	0.00	35.35	13	12,808	0.10%
2019/06/27	23	35.00	5	34.80	35.15	18	13,119	0.14%
2019/06/26	15	34.56	1	34.65	34.70	14	13,074	0.11%
2019/06/25	3	35.10	0	0.00	35.30	3	13,030	0.02%
2019/06/21	5	35.45	5	35.90	35.05	0	12,923	0.00%
2019/06/20	10	35.80	13	36.06	35.70	-3	12,880	-0.02%
2019/06/19	19	35.49	11	35.45	35.55	8	12,826	0.06%
2019/06/18	3	34.93	3	35.10	35.05	0	12,825	0.00%
2019/06/17	13	35.62	3	35.77	35.50	10	12,844	0.08%
2019/06/14	9	34.68	3	35.05	34.40	6	12,517	0.05%
2019/06/13	0	0.00	1	34.00	34.25	-1	12,543	-0.01%
2019/06/12	8	34.76	14	35.00	34.60	-6	12,564	-0.05%
2019/06/11	10	33.74	5	33.96	34.05	5	12,406	0.04%
2019/06/06	0	0.00	1	32.90	32.80	-1	12,525	-0.01%
2019/06/05	6	33.91	5	34.12	33.10	1	12,542	0.01%
2019/06/04	0	0.00	2	33.28	33.50	-2	12,606	-0.02%
2019/06/03	1	32.95	0	0.00	33.25	1	12,833	0.01%
2019/05/31	87	33.44	86	33.75	33.50	1	13,007	0.01%
2019/05/30	11	32.94	1	32.65	33.15	10	13,059	0.08%
2019/05/29	0	0.00	2	32.25	32.30	-2	13,289	-0.02%
2019/05/23	5	33.27	4	33.25	33.30	1	14,617	0.01%
2019/05/22	9	34.32	12	34.53	33.90	-3	14,824	-0.02%
2019/05/21	11	33.80	10	33.58	33.90	1	15,197	0.01%
2019/05/20	3	32.92	0	0.00	33.05	3	15,278	0.02%
2019/05/17	3	33.77	3	33.95	33.80	0	15,570	0.00%
2019/05/16	4	34.28	2	35.15	33.80	2	15,910	0.01%
2019/05/15	8	35.11	3	35.35	34.90	5	16,886	0.03%
2019/05/14	12	34.45	20	34.37	35.25	-8	17,494	-0.05%
2019/05/13	16	35.15	3	35.65	33.80	13	17,719	0.07%
2019/05/10	8	37.43	163	36.91	36.60	-155	17,580	-0.88%	大賣/鉅額交易
2019/05/09	84	37.52	69	37.70	37.25	15	17,423	0.09%
2019/05/08	76	38.87	14	38.84	38.90	62	17,313	0.36%
2019/05/07	8	38.38	3	38.55	38.40	5	17,407	0.03%
2019/05/06	7	38.18	11	38.28	38.15	-4	17,976	-0.02%
2019/05/03	14	39.38	7	39.44	39.35	7	17,943	0.04%
2019/05/02	3	39.30	0	0.00	38.90	3	17,968	0.02%
2019/04/30	7	38.86	10	38.81	39.05	-3	18,100	-0.02%
2019/04/29	59	39.99	11	39.44	38.55	48	17,988	0.27%
2019/04/26	18	40.66	33	40.54	41.15	-15	17,730	-0.08%
2019/04/25	210	40.33	119	40.64	40.55	91	17,250	0.53%	大買/大賣/
2019/04/24	17	39.61	7	39.74	39.40	10	16,889	0.06%
2019/04/23	17	38.97	19	38.75	39.00	-2	16,911	-0.01%
2019/04/22	19	39.96	47	40.26	39.25	-28	17,008	-0.16%
2019/04/19	11	38.31	3	38.53	39.00	8	16,563	0.05%
2019/04/18	5	39.00	12	38.94	37.85	-7	16,598	-0.04%
2019/04/17	4	38.49	2	38.55	38.25	2	16,622	0.01%
2019/04/16	1	37.60	0	0.00	38.05	1	16,677	0.01%
2019/04/15	5	37.56	1	37.60	37.30	4	16,926	0.02%
2019/04/12	3	37.43	1	37.55	37.25	2	17,317	0.01%
2019/04/11	10	38.29	3	38.42	38.10	7	17,415	0.04%
2019/04/09	12	40.06	10	40.31	39.60	2	17,404	0.01%
2019/04/08	0	0.00	7	39.60	39.30	-7	17,317	-0.04%
2019/04/03	14	39.43	119	39.34	39.20	-105	17,378	-0.60%	大賣/鉅額交易
2019/04/02	366	39.10	257	39.33	39.45	109	17,400	0.63%	大買/大賣/鉅額交易
2019/04/01	2	37.80	12	37.58	37.90	-10	17,263	-0.06%
2019/03/29	1	36.75	2	36.75	36.90	-1	17,149	-0.01%
2019/03/28	5	36.75	6	37.35	36.55	-1	17,823	-0.01%
2019/03/25	1	36.70	4	36.55	36.70	-3	20,382	-0.01%
2019/03/22	0	0.00	3	37.13	37.10	-3	20,597	-0.01%
2019/03/21	8	37.25	4	36.75	36.75	4	20,876	0.02%
2019/03/20	6	37.08	15	37.17	37.10	-9	21,208	-0.04%
2019/03/19	4	36.73	2	36.53	36.45	2	21,697	0.01%
2019/03/18	6	36.18	0	0.00	36.25	6	22,043	0.03%
2019/03/14	0	0.00	3	37.35	36.45	-3	22,583	-0.01%
2019/03/13	0	0.00	7	37.14	37.10	-7	23,091	-0.03%
2019/03/12	1	37.35	0	0.00	37.35	1	23,411	0.00%
2019/03/11	6	37.48	5	37.30	37.30	1	23,766	0.00%
2019/03/08	0	0.00	1	36.90	37.25	-1	24,548	0.00%
2019/03/07	19	37.74	1	38.20	37.05	18	25,184	0.07%
2019/03/06	13	38.87	17	38.93	38.65	-4	26,262	-0.02%
2019/03/05	7	38.79	5	38.72	38.60	2	27,112	0.01%
2019/03/04	10	39.20	11	39.60	38.95	-1	28,054	0.00%
2019/02/27	6	39.30	11	39.52	39.50	-5	28,110	-0.02%
2019/02/26	6	39.30	2	39.25	38.60	4	28,202	0.01%
2019/02/25	2	37.80	5	37.40	37.80	-3	28,383	-0.01%
2019/02/22	1	38.75	1	38.95	38.75	0	29,437	0.00%
2019/02/21	32	39.11	32	39.01	39.40	0	29,463	0.00%
2019/02/20	8	40.44	9	40.28	39.50	-1	29,489	0.00%
2019/02/19	1	39.20	1	39.20	39.50	0	29,660	0.00%
2019/02/18	10	39.74	7	39.72	39.20	3	30,192	0.01%
2019/02/15	8	38.64	4	39.14	38.80	4	30,612	0.01%
2019/02/14	25	39.99	26	40.07	39.80	-1	30,775	0.00%
2019/02/13	0	0.00	12	38.43	38.75	-12	30,306	-0.04%
2019/02/12	4	34.90	10	35.46	35.25	-6	30,182	-0.02%
2019/02/11	4	34.51	11	34.20	34.35	-7	31,029	-0.02%
2019/01/30	5	33.40	1	34.00	33.40	4	31,892	0.01%
2019/01/29	1	33.60	2	33.18	33.40	-1	32,202	0.00%
2019/01/28	18	34.52	26	34.62	34.25	-8	32,566	-0.02%
2019/01/25	37	33.54	80	33.93	34.30	-43	33,389	-0.13%
2019/01/24	1	32.55	2	32.70	32.65	-1	34,287	0.00%
2019/01/23	31	32.06	87	32.20	32.25	-56	34,578	-0.16%
2019/01/22	163	32.80	56	32.60	32.60	107	34,995	0.31%	大買/鉅額交易
2019/01/21	5	32.15	6	32.45	32.20	-1	35,430	0.00%
2019/01/18	16	31.64	13	31.65	32.20	3	35,828	0.01%
2019/01/17	2	32.40	2	32.48	32.00	0	36,054	0.00%
2019/01/16	6	32.44	19	32.50	32.60	-13	36,365	-0.04%
2019/01/15	5	32.05	3	31.95	32.05	2	36,476	0.01%
2019/01/14	4	31.59	13	32.39	31.85	-9	36,612	-0.02%
2019/01/11	11	33.60	9	33.85	32.95	2	36,713	0.01%
2019/01/10	21	34.09	3	34.00	33.40	18	36,865	0.05%
2019/01/09	16	33.61	11	33.41	33.40	5	37,074	0.01%
2019/01/08	1	33.35	1	33.15	33.35	0	37,626	0.00%
2019/01/07	25	32.90	47	33.35	33.55	-22	37,762	-0.06%
2019/01/04	24	30.98	13	30.40	31.50	11	38,001	0.03%
2019/01/03	9	32.63	9	33.02	32.00	0	37,814	0.00%
2019/01/02	11	33.72	1	33.90	33.50	10	38,184	0.03%
2018/12/28	9	33.41	9	33.62	33.50	0	38,634	0.00%
2018/12/27	19	33.84	10	34.19	33.50	9	39,107	0.02%
2018/12/26	3	33.50	1	34.05	32.50	2	39,032	0.01%
2018/12/25	8	33.02	6	33.28	33.40	2	39,341	0.01%
2018/12/24	0	0.00	2	33.75	34.40	-2	39,312	-0.01%
2018/12/22	7	34.29	1	34.65	34.65	6	39,298	0.02%
2018/12/21	10	34.71	10	34.48	35.45	0	39,507	0.00%
2018/12/20	20	33.68	11	33.85	33.60	9	39,119	0.02%
2018/12/19	25	36.82	16	36.87	35.20	9	38,481	0.02%
2018/12/18	9	39.17	4	39.24	37.60	5	38,498	0.01%
2018/12/17	25	40.47	21	40.71	40.50	4	38,648	0.01%
2018/12/14	7	41.07	3	41.50	40.70	4	38,836	0.01%
2018/12/13	12	41.95	14	41.95	42.30	-2	38,818	-0.01%
2018/12/12	21	42.06	22	41.85	41.85	-1	38,745	0.00%
2018/12/11	10	41.42	8	41.68	40.55	2	38,901	0.01%
2018/12/10	7	41.20	3	40.53	41.45	4	39,090	0.01%
2018/12/07	19	41.06	14	40.93	40.90	5	39,058	0.01%
2018/12/06	13	40.50	4	41.55	40.15	9	39,164	0.02%
2018/12/05	16	41.75	14	41.99	41.90	2	39,076	0.01%
2018/12/04	26	43.66	25	43.77	43.20	1	39,419	0.00%
2018/12/03	4	44.63	9	44.98	44.20	-5	39,430	-0.01%
2018/11/30	41	42.61	52	42.76	43.20	-11	38,819	-0.03%
2018/11/29	37	41.32	91	41.92	42.50	-54	38,225	-0.14%
2018/11/28	56	40.41	35	39.99	39.85	21	37,146	0.06%
2018/11/27	23	39.00	7	39.74	39.40	16	36,504	0.04%
2018/11/26	14	37.61	18	38.29	38.20	-4	35,653	-0.01%
2018/11/23	49	38.23	36	38.12	37.35	13	35,760	0.04%
2018/11/22	15	39.30	12	39.29	38.15	3	35,578	0.01%
2018/11/21	30	39.70	43	39.13	39.50	-13	35,256	-0.04%
2018/11/20	17	37.52	17	37.71	37.45	0	34,251	0.00%
2018/11/19	1	37.55	4	37.20	37.70	-3	34,401	-0.01%
2018/11/16	37	38.49	11	37.99	36.75	26	34,265	0.08%
2018/11/15	42	36.93	63	36.99	37.70	-21	33,749	-0.06%
2018/11/14	29	37.82	30	38.00	37.00	-1	33,259	0.00%
2018/11/13	6	37.73	8	37.77	38.35	-2	32,871	-0.01%
2018/11/12	22	37.03	14	37.22	37.80	8	32,467	0.02%
2018/11/09	22	36.34	6	36.73	37.00	16	32,209	0.05%
2018/11/08	47	37.10	65	37.50	36.25	-18	31,899	-0.06%
2018/11/07	49	34.30	25	34.70	35.80	24	31,002	0.08%
2018/11/06	9	32.59	2	33.00	32.55	7	30,328	0.02%
2018/11/05	1	33.80	8	33.64	34.05	-7	30,079	-0.02%
2018/11/02	39	33.18	26	33.38	33.30	13	29,779	0.04%
2018/11/01	34	33.23	36	32.99	32.75	-2	29,018	-0.01%
2018/10/31	1	31.15	81	31.08	31.40	-80	27,766	-0.29%
2018/10/30	26	28.26	16	28.33	28.55	10	27,535	0.04%
2018/10/29	22	26.95	10	27.96	28.65	12	27,409	0.04%
2018/10/26	18	27.01	6	27.08	26.05	12	27,322	0.04%
2018/10/25	7	26.86	6	26.83	26.55	1	27,120	0.00%
2018/10/24	61	30.83	12	31.25	29.50	49	26,849	0.18%
2018/10/23	6	31.83	0	0.00	31.35	6	26,639	0.02%
2018/10/22	11	32.96	16	33.12	33.10	-5	26,588	-0.02%
2018/10/19	17	31.95	6	31.91	32.35	11	26,568	0.04%
2018/10/18	15	33.55	13	33.62	33.25	2	26,457	0.01%
2018/10/17	15	33.78	11	33.95	33.10	4	26,349	0.02%
2018/10/16	19	33.36	32	33.54	33.25	-13	26,327	-0.05%
2018/10/15	5	31.96	4	32.03	32.00	1	26,269	0.00%
2018/10/12	14	31.74	1	32.30	31.85	13	26,475	0.05%
2018/10/11	3	32.03	2	32.20	31.80	1	26,210	0.00%
2018/10/09	33	35.49	38	35.30	35.30	-5	26,240	-0.02%
2018/10/08	7	35.67	4	34.95	35.15	3	26,051	0.01%
2018/10/05	16	37.11	20	38.70	36.80	-4	25,907	-0.02%
2018/10/04	14	40.73	8	40.21	40.00	6	25,635	0.02%
2018/10/03	31	42.52	68	40.91	40.40	-37	25,839	-0.14%
2018/10/02	26	43.55	1	43.10	42.60	25	26,084	0.10%
2018/10/01	7	42.98	3	43.03	43.20	4	26,286	0.02%
2018/09/28	5	43.15	4	42.49	43.50	1	26,732	0.00%
2018/09/27	32	43.48	16	43.82	42.20	16	26,709	0.06%
2018/09/26	37	43.99	48	44.09	43.80	-11	27,040	-0.04%
2018/09/25	48	44.56	50	44.38	44.15	-2	26,956	-0.01%
2018/09/21	7	42.93	24	43.14	43.85	-17	26,206	-0.06%
2018/09/20	4	41.26	2	41.55	40.75	2	25,600	0.01%
2018/09/19	42.4	41.89	7	42.39	40.20	35.4	25,686	0.14%
2018/09/18	17	41.16	29	41.27	40.95	-12	25,896	-0.05%
2018/09/17	41	42.11	27	41.94	42.40	14	26,186	0.05%
2018/09/14	8	39.11	24	40.79	41.45	-16	25,773	-0.06%
2018/09/13	3	39.20	0	0.00	37.70	3	25,506	0.01%
2018/09/12	35	38.72	25	38.58	38.65	10	25,568	0.04%
2018/09/11	15	39.62	13	39.17	39.60	2	25,723	0.01%
2018/09/10	12	38.67	0	0.00	37.45	12	25,491	0.05%
2018/09/07	23	40.72	6	42.66	41.50	17	25,119	0.07%
2018/09/06	2	44.80	0	0.00	44.00	2	25,060	0.01%
2018/09/05	2	44.10	13	43.75	44.55	-11	25,627	-0.04%
2018/09/04	16	44.13	4	43.68	43.85	12	27,102	0.04%
2018/09/03	12	44.95	5	46.12	43.55	7	27,874	0.03%
2018/08/31	4.1	46.24	0	0.00	47.25	4.1	28,015	0.01%
2018/08/30	5	48.23	9	48.06	47.50	-4	28,162	-0.01%
2018/08/29	8	46.69	16	46.66	47.60	-8	28,205	-0.03%
2018/08/28	11	47.11	11	47.83	47.10	0	28,746	0.00%
2018/08/27	8	45.50	8	46.46	47.20	0	28,901	0.00%
2018/08/24	10	44.65	27	45.64	42.95	-17	29,383	-0.06%
2018/08/23	20	46.95	2	46.40	46.40	18	30,829	0.06%
2018/08/22	10	47.00	0	0.00	47.10	10	31,632	0.03%
2018/08/21	1.1	47.36	7	47.50	47.00	-5.9	33,184	-0.02%
2018/08/20	18	47.65	3	48.67	47.00	15	34,269	0.04%
2018/08/17	10	51.10	15	52.00	51.80	-5	34,573	-0.01%
2018/08/16	9.1	49.99	4	49.98	51.20	5.1	34,777	0.01%
2018/08/15	3.5	51.26	1	53.10	50.20	2.5	35,119	0.01%
2018/08/14	26	53.15	12	53.77	53.50	14	35,718	0.04%
2018/08/13	10	55.21	1	53.60	53.60	9	35,970	0.03%
2018/08/10	1	58.80	4	59.48	58.80	-3	36,641	-0.01%
2018/08/09	3	58.80	4	59.55	59.60	-1	38,103	0.00%
2018/08/08	5	59.10	1	60.20	58.60	4	39,838	0.01%
2018/08/07	0	0.00	5	59.78	59.50	-5	40,602	-0.01%
2018/08/06	3	57.60	7	56.80	58.30	-4	41,808	-0.01%
2018/08/03	23	56.23	25	57.10	57.80	-2	42,958	0.00%
2018/08/02	43	58.55	29	58.32	56.50	14	43,259	0.03%
2018/08/01	7	61.61	0	0.00	61.80	7	43,841	0.02%
2018/07/31	16	61.86	18	62.48	63.00	-2	45,167	0.00%
2018/07/30	9	62.71	0	0.00	61.80	9	45,338	0.02%
2018/07/27	2	63.50	2.2	64.41	64.60	-0.2	45,469	0.00%
2018/07/26	14	63.69	15	63.94	63.30	-1	45,878	0.00%
2018/07/25	11	63.55	12	63.69	63.00	-1	46,171	0.00%
2018/07/24	7	62.74	7	62.99	62.90	0	46,194	0.00%
2018/07/23	3	59.63	2	61.45	62.80	1	46,073	0.00%
2018/07/20	11	63.41	6	64.30	62.40	5	46,066	0.01%
2018/07/19	6.1	63.54	8	63.99	64.00	-1.9	45,727	0.00%
2018/07/18	8	62.16	6	62.95	61.50	2	46,120	0.00%
2018/07/17	6	64.10	4	64.43	62.60	2	46,538	0.00%
2018/07/16	11	63.69	14	63.80	64.30	-3	47,402	-0.01%
2018/07/13	3	63.60	7	63.21	62.30	-4	48,285	-0.01%
2018/07/12	11	62.23	14	62.71	62.10	-3	47,998	-0.01%
2018/07/11	1	61.50	9	61.89	62.00	-8	47,915	-0.02%
2018/07/10	5	60.42	15	61.56	62.40	-10	47,730	-0.02%
2018/07/09	12	58.88	13	58.73	57.80	-1	47,682	0.00%
2018/07/06	17.2	55.07	21	56.60	58.70	-3.8	47,345	-0.01%
2018/07/05	2	53.90	3	54.53	53.90	-1	46,923	0.00%
2018/07/04	13	54.82	0	0.00	53.00	13	46,768	0.03%
2018/07/03	13	59.18	8	60.08	58.10	5	46,387	0.01%
2018/07/02	19	60.71	14	61.54	59.10	5	46,387	0.01%
2018/06/29	6	60.33	10	61.65	62.30	-4	46,271	-0.01%
2018/06/28	7	62.04	17	62.24	60.80	-10	46,268	-0.02%
2018/06/27	34	60.76	24	61.26	61.60	10	45,965	0.02%
2018/06/26	20.9	59.42	17	59.91	60.70	3.9	45,735	0.01%
2018/06/25	2.2	57.87	12	59.47	57.60	-9.8	45,247	-0.02%
2018/06/22	0	0.00	1	59.80	59.70	-1	45,234	0.00%
2018/06/21	8	62.35	4.4	61.56	62.50	3.6	45,060	0.01%
2018/06/20	13	62.71	71	63.13	60.60	-58	44,997	-0.13%
2018/06/19	7	64.97	1	64.50	64.50	6	44,847	0.01%
2018/06/15	9	67.42	37	68.34	66.60	-28	44,751	-0.06%
2018/06/14	10	67.00	40	67.02	68.10	-30	44,648	-0.07%
2018/06/13	28	69.20	56	67.55	67.00	-28	44,859	-0.06%
2018/06/12	52	72.76	40	72.63	70.00	12	44,681	0.03%
2018/06/11	9	67.10	15	67.73	69.70	-6	43,257	-0.01%
2018/06/08	3	63.30	1	63.20	63.40	2	42,538	0.00%
2018/06/07	22	65.86	22	66.51	65.00	0	42,363	0.00%
2018/06/06	11	65.90	6	66.00	66.00	5	42,989	0.01%
2018/06/05	21	64.99	14	65.35	63.70	7	43,474	0.02%
2018/06/04	15	67.25	13	67.84	67.30	2	42,688	0.00%
2018/06/01	27	69.02	24	70.44	67.10	3	42,378	0.01%
2018/05/31	76	71.97	82	70.94	69.90	-6	41,822	-0.01%
2018/05/30	3	67.00	3	67.07	67.80	0	40,393	0.00%
2018/05/29	44	67.15	63	68.02	66.40	-19	39,562	-0.05%
2018/05/28	59	64.55	40	64.52	64.80	19	37,968	0.05%
2018/05/25	17	59.98	26	59.86	60.50	-9	36,847	-0.02%
2018/05/24	19	58.92	13	59.47	59.30	6	36,381	0.02%
2018/05/23	10	59.58	21	59.33	58.90	-11	36,141	-0.03%
2018/05/22	58	61.55	68	60.20	58.50	-10	35,613	-0.03%
2018/05/21	47	62.70	46	62.81	62.60	1	34,997	0.00%
2018/05/18	47	61.99	46.5	62.44	63.20	0.5	34,507	0.00%
2018/05/17	101	63.30	50	62.38	61.20	51	33,760	0.15%	大買/
2018/05/16	104	60.02	113	60.52	62.00	-9	32,460	-0.03%	大買/大賣/
2018/05/15	27	57.73	24	57.89	57.30	3	31,009	0.01%
2018/05/14	59	56.95	54	57.56	58.10	5	30,392	0.02%
2018/05/11	27	54.83	28	54.87	52.90	-1	29,133	0.00%
2018/05/10	10	52.07	50	52.20	53.50	-40	27,993	-0.14%
2018/05/09	36	53.35	34	53.24	52.50	2	27,547	0.01%
2018/05/08	137	53.92	81	53.54	53.80	56	26,881	0.21%	大買/
2018/05/07	22	48.22	17.1	48.04	50.00	4.9	25,652	0.02%
2018/05/04	15	47.91	13	48.76	47.25	2	25,600	0.01%
2018/05/03	20	49.07	19	49.25	48.75	1	25,913	0.00%
2018/05/02	20	48.62	32	48.45	48.90	-12	25,992	-0.05%
2018/04/30	19	46.81	21	47.05	46.80	-2	26,032	-0.01%
2018/04/27	2	46.58	11	46.54	46.50	-9	27,327	-0.03%
2018/04/26	8	46.97	1	47.60	45.90	7	28,276	0.02%
2018/04/25	12	46.88	8	46.66	47.60	4	28,445	0.01%
2018/04/24	19	48.94	12	48.71	46.25	7	29,126	0.02%
2018/04/23	66	50.81	6	49.90	48.80	60	28,557	0.21%
2018/04/20	38	49.02	42	49.36	48.70	-4	28,578	-0.01%
2018/04/19	24	48.50	45	47.33	49.10	-21	27,712	-0.08%
2018/04/18	14	44.30	14	44.84	44.65	0	26,756	0.00%
2018/04/17	19	45.00	11.2	45.94	44.05	7.8	26,930	0.03%
2018/04/16	25	45.70	29	46.11	45.50	-4	27,170	-0.01%
2018/04/13	58	46.88	66	46.15	45.65	-8	27,575	-0.03%
2018/04/12	9	44.77	5	45.53	44.90	4	27,359	0.01%
2018/04/11	26	45.55	29	45.35	45.05	-3	28,225	-0.01%
2018/04/10	10	44.74	17	44.81	44.60	-7	28,851	-0.02%
2018/04/09	41	44.14	49	43.96	43.80	-8	29,531	-0.03%
2018/04/03	38	43.80	28	43.95	44.25	10	29,498	0.03%
2018/04/02	11	43.28	3	44.10	43.05	8	29,804	0.03%
2018/03/31	6	43.63	1	43.65	44.00	5	29,953	0.02%
2018/03/30	3	44.95	28	44.85	44.70	-25	30,304	-0.08%
2018/03/29	30	46.00	5	47.21	45.50	25	30,876	0.08%
2018/03/28	4	45.83	11	46.45	45.80	-7	30,715	-0.02%
2018/03/27	24	47.04	27	46.65	47.15	-3	30,879	-0.01%
2018/03/26	7	45.56	8	45.35	45.75	-1	31,408	0.00%
2018/03/23	16	45.13	0	0.00	45.00	16	31,596	0.05%
2018/03/22	18	47.31	33	47.19	47.05	-15	31,550	-0.05%
2018/03/21	3	47.22	1	47.10	47.00	2	31,458	0.01%
2018/03/20	14	47.00	4	46.99	47.25	10	31,677	0.03%
2018/03/19	50	48.49	35	48.76	47.65	15	31,851	0.05%
2018/03/16	4	48.30	7	48.40	47.20	-3	31,592	-0.01%
2018/03/15	18	46.93	1	46.85	47.00	17	31,638	0.05%
2018/03/14	14	47.76	5	47.54	46.90	9	31,960	0.03%
2018/03/13	12	48.33	17	48.07	48.55	-5	32,804	-0.02%
2018/03/12	23	47.96	42	48.29	47.75	-19	33,151	-0.06%
2018/03/09	3	46.47	52.1	44.63	47.50	-49.1	33,111	-0.15%
2018/03/08	45	43.19	6	43.23	43.20	39	33,139	0.12%
2018/03/07	19	42.57	60	42.49	42.70	-41	33,542	-0.12%
2018/03/06	13	42.45	9	42.71	42.40	4	33,993	0.01%
2018/03/05	19	42.73	8	41.92	41.40	11	34,392	0.03%
2018/03/02	0	0.00	1	43.85	44.10	-1	34,552	0.00%
2018/03/01	1	44.60	7	44.73	45.00	-6	35,135	-0.02%
2018/02/27	11	45.95	5	45.20	45.30	6	35,753	0.02%
2018/02/26	6	45.78	9	45.71	45.50	-3	36,140	-0.01%
2018/02/23	5	44.83	10	44.80	44.50	-5	36,662	-0.01%
2018/02/22	3	44.47	3	44.63	44.15	0	38,036	0.00%
2018/02/21	4	45.03	2	44.95	45.00	2	39,623	0.01%
2018/02/12	10	43.33	4	43.39	43.00	6	39,949	0.02%
2018/02/09	11	43.23	2	41.78	42.90	9	40,294	0.02%
2018/02/08	2	43.33	0	0.00	43.50	2	40,591	0.00%
2018/02/07	17	44.56	17	45.89	45.10	0	40,855	0.00%
2018/02/06	3	44.27	0	0.00	42.50	3	41,706	0.01%
2018/02/05	4	45.93	5	46.42	47.20	-1	43,336	0.00%
2018/02/02	6	46.96	7	47.15	47.20	-1	44,680	0.00%
2018/02/01	6	48.53	4	48.53	48.00	2	46,364	0.00%
2018/01/31	8	47.16	6	47.80	48.00	2	47,867	0.00%
2018/01/30	24	49.45	21	49.86	48.60	3	48,603	0.01%
2018/01/29	6	49.37	14	49.51	49.85	-8	48,644	-0.02%
2018/01/26	18	50.11	13	49.16	49.00	5	48,988	0.01%
2018/01/25	9	50.81	8	50.52	49.50	1	48,892	0.00%
2018/01/24	7	52.80	2	52.25	52.30	5	48,813	0.01%
2018/01/23	106	54.95	103	54.51	52.40	3	49,067	0.01%	大買/大賣/
2018/01/22	7	51.24	52	50.81	53.60	-45	48,434	-0.09%
2018/01/19	122	48.50	81	48.24	48.75	41	49,111	0.08%	大買/
2018/01/18	13	47.67	42	48.29	47.90	-29	49,222	-0.06%
2018/01/17	8	47.11	2	46.85	46.90	6	49,485	0.01%
2018/01/16	24	47.48	83	47.49	47.05	-59	50,360	-0.12%
2018/01/15	2	46.25	5	46.63	47.00	-3	51,050	-0.01%
2018/01/12	6	46.58	7	46.84	45.90	-1	51,888	0.00%
2018/01/11	17	45.71	16	46.20	46.20	1	52,157	0.00%
2018/01/10	16	46.30	9	46.89	45.85	7	52,303	0.01%
2018/01/09	46	47.03	10	46.70	47.25	36	52,530	0.07%
2018/01/08	12	45.34	2	46.68	45.05	10	52,941	0.02%
2018/01/05	51	47.48	48	47.73	47.15	3	53,817	0.01%
2018/01/04	28	45.22	32.4	45.32	46.50	-4.4	54,411	-0.01%
2018/01/03	4	43.61	38	44.07	43.95	-34	53,809	-0.06%
2018/01/02	15	42.44	11	42.84	42.35	4	53,322	0.01%