合晶 (6182)-永豐金-員林券商分點個股進出

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
39.00
漲跌
▲0.45
漲幅
+1.17%
成交量
1,302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－永豐金-員林券商分點個股進出

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

永豐金-員林券商分點個股進出
永豐金-員林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
2024/04/16	1	39.20	0	0.00	38.90	1	2,945	0.03%
2024/04/15	3	39.62	0	0.00	40.10	3	2,945	0.10%
2024/04/08	0	39.95	3	39.85	40.00	-3	3,039	-0.10%
2024/03/28	1	39.00	0	0.00	38.80	1	3,278	0.03%
2024/03/26	0	0.00	1	39.30	38.75	-1	3,388	-0.03%
2024/03/25	3	39.32	0	0.00	39.10	3	3,432	0.09%
2024/03/22	1	39.80	0	0.00	39.70	1	3,537	0.03%
2024/03/21	1	40.10	0	0.00	40.00	1	3,678	0.03%
2024/03/20	1	40.55	6	40.18	40.15	-5	3,999	-0.13%
2024/03/19	2	39.30	5	39.82	39.60	-3	4,036	-0.07%
2024/03/18	3	38.85	0	0.00	38.80	3	4,353	0.07%
2024/03/15	2	39.85	0	0.00	39.70	2	4,579	0.04%
2024/03/14	0	40.55	0	0.00	40.20	0	4,547	0.00%
2024/03/13	1	40.60	6	41.03	40.70	-5	4,537	-0.11%
2024/03/12	1	41.35	2	41.30	41.20	-1	4,493	-0.02%
2024/03/08	8	42.46	10	41.32	42.35	-2	4,322	-0.05%
2024/03/07	2	40.25	0	0.00	39.95	2	3,985	0.05%
2024/03/05	1	40.10	0	0.00	40.10	1	3,980	0.03%
2024/03/04	16	40.20	0	0.00	40.10	16	3,992	0.40%
2024/02/27	1	40.30	0	0.00	39.90	1	4,006	0.02%
2024/02/26	1	40.40	0	0.00	40.40	1	3,992	0.03%
2024/02/22	0	0.00	1	41.35	41.20	-1	3,963	-0.03%
2024/02/20	0	0.00	1	41.50	41.30	-1	3,960	-0.03%
2024/01/31	1	41.35	0	0.00	41.25	1	4,029	0.02%
2024/01/30	1	40.90	0	0.00	40.55	1	4,055	0.02%
2024/01/26	0	41.55	0	0.00	41.35	0	4,131	0.00%
2024/01/18	0	0.00	15	41.82	41.60	-15	4,334	-0.35%
2024/01/17	1	42.30	1	42.80	42.20	0	4,333	0.00%
2024/01/16	1	42.85	0	0.00	43.35	1	4,309	0.02%
2024/01/11	1	42.85	0	0.00	42.80	1	4,325	0.02%
2024/01/10	1	42.35	1	42.35	42.35	0	4,351	0.00%
2024/01/09	0	0.00	1	42.85	43.05	-1	4,338	-0.02%
2024/01/04	2	43.10	0	0.00	43.25	2	4,341	0.05%
2024/01/02	3	43.30	4	43.09	43.05	-1	4,297	-0.02%
2023/12/29	1	43.40	0	0.00	43.30	1	4,298	0.02%
2023/12/28	5	43.64	0	0.00	43.55	5	4,277	0.12%
2023/12/27	1	43.80	1	43.85	43.95	0	4,250	0.00%
2023/12/25	3	43.92	2	44.00	43.75	1	4,130	0.02%
2023/12/22	2	44.40	1	44.15	44.10	1	4,096	0.03%
2023/12/21	2	44.10	0	0.00	44.05	2	4,051	0.05%
2023/12/20	4	44.86	0	0.00	44.65	4	3,989	0.10%
2023/12/18	6	47.29	0	0.00	46.05	6	3,839	0.16%
2023/12/15	24	48.30	21.2	48.70	48.05	2.9	3,768	0.08%
2023/12/14	1	46.40	0	0.00	47.40	1	3,495	0.03%
2023/12/13	11	48.01	200	48.53	46.45	-189	3,474	-5.44%	大賣/鉅額交易
2023/12/12	198	46.74	2	46.20	47.60	196	3,179	6.17%	大買/鉅額交易
2023/12/11	1	44.25	0	0.00	44.20	1	2,933	0.03%
2023/12/04	0	0.00	1	45.30	45.00	-1	3,281	-0.03%
2023/11/30	0	0.00	1	45.35	45.00	-1	3,365	-0.03%
2023/11/29	0	0.00	1	45.20	45.20	-1	3,346	-0.03%
2023/11/28	1	44.25	0	0.00	44.85	1	3,332	0.03%
2023/11/21	1	44.25	0	0.00	43.60	1	3,334	0.03%
2023/11/17	1	43.75	2	43.70	43.80	-1	3,358	-0.03%
2023/11/16	1	43.55	0	0.00	43.80	1	3,373	0.03%
2023/11/09	2	42.40	1	42.35	42.40	1	3,456	0.03%
2023/11/08	0	0.00	4	43.34	43.15	-4	3,457	-0.12%
2023/11/06	2	43.48	2	43.45	43.50	0	3,448	0.00%
2023/11/01	1	43.20	0	0.00	44.60	1	3,501	0.03%
2023/10/31	3	43.87	0	0.00	43.60	3	3,473	0.09%
2023/10/27	0	0.00	8	46.58	45.80	-8	3,464	-0.23%
2023/10/25	3	46.60	0	0.00	46.15	3	3,467	0.09%
2023/10/24	1	46.60	0	0.00	46.70	1	3,475	0.03%
2023/10/18	0	46.10	4	46.20	45.90	-4	3,621	-0.11%
2023/10/17	0	0.00	1	46.60	46.05	-1	3,611	-0.03%
2023/10/16	0	46.55	0	0.00	46.35	0	3,738	0.00%
2023/10/06	0	0.00	1	46.25	45.95	-1	4,134	-0.02%
2023/10/05	1	45.90	2	46.00	46.00	-1	4,280	-0.02%
2023/10/03	0	0.00	0	45.10	45.00	0	4,457	0.00%
2023/10/02	0	0.00	0	44.60	45.00	0	4,520	0.00%
2023/09/27	1	44.10	0	0.00	44.00	1	4,641	0.02%
2023/09/20	0	44.50	7.1	45.30	44.90	-7.1	4,817	-0.15%
2023/09/19	0	0.00	1	45.85	45.70	-1	4,900	-0.02%
2023/09/15	2	46.75	0	0.00	46.50	2	4,802	0.04%
2023/09/14	0.1	46.20	1	46.25	46.00	-0.9	4,750	-0.02%
2023/09/12	0	0.00	5	45.84	45.65	-5	4,776	-0.10%
2023/09/08	0	0.00	3	45.20	44.85	-3	5,009	-0.06%
2023/09/07	0	0.00	3	45.10	44.85	-3	4,970	-0.06%
2023/09/06	4	43.75	0	0.00	44.30	4	4,892	0.08%
2023/09/05	0	0.00	2	43.50	43.55	-2	4,848	-0.04%
2023/09/04	0	0.00	5	43.20	43.20	-5	4,859	-0.10%
2023/09/01	0	0.00	1	42.90	43.10	-1	4,864	-0.02%
2023/08/25	0	0.00	1	42.20	42.15	-1	4,910	-0.02%
2023/08/18	0	0.00	3	41.45	41.25	-3	4,893	-0.06%
2023/08/16	0.1	39.95	0	0.00	39.90	0.1	4,857	0.00%
2023/08/15	2	39.00	1	39.50	39.25	1	4,833	0.02%
2023/08/14	3	38.98	1	39.60	39.25	2	4,827	0.04%
2023/08/10	2	39.90	0	0.00	40.00	2	4,773	0.04%
2023/08/09	1	40.50	0	0.00	40.45	1	4,724	0.02%
2023/08/08	1	41.70	0	0.00	41.50	1	4,637	0.02%
2023/08/02	2	42.23	2	41.85	42.45	0	4,603	0.00%
2023/07/31	7	42.60	4	42.85	42.50	3	4,534	0.07%
2023/07/28	0	0.00	6	43.65	43.50	-6	4,463	-0.13%
2023/07/27	7	43.61	1	43.50	43.60	6	4,464	0.13%
2023/07/26	3	42.92	0	0.00	42.75	3	4,454	0.07%
2023/07/25	0	0.00	2	43.75	43.55	-2	4,430	-0.05%
2023/07/24	4	43.54	4	43.50	43.05	0	4,423	0.00%
2023/07/21	1	44.75	0.6	44.90	44.40	0.4	4,421	0.01%
2023/07/20	1	45.65	0	0.00	45.60	1	4,426	0.02%
2023/07/19	3.2	46.53	0	0.00	45.60	3.2	4,456	0.07%
2023/07/18	2.2	48.47	0	0.00	48.60	2.2	4,399	0.05%
2023/07/17	0.2	48.75	0	0.00	48.90	0.2	4,293	0.00%
2023/07/14	1	48.05	4	47.95	48.45	-3	4,239	-0.07%
2023/07/13	1	47.80	11	47.60	47.35	-10	4,166	-0.24%
2023/07/12	3	48.13	4	48.34	48.10	-1	4,123	-0.02%
2023/07/11	6	47.90	2.2	47.66	47.80	3.8	4,014	0.09%
2023/07/10	1	47.30	1	47.20	47.30	0	3,981	0.00%
2023/07/07	2	46.60	4	46.51	46.70	-2	3,963	-0.05%
2023/07/06	2	47.80	0	0.00	47.75	2	3,922	0.05%
2023/07/05	0	0.00	1	47.25	47.35	-1	3,870	-0.03%
2023/07/04	0	0.00	2	46.83	46.75	-2	3,838	-0.05%
2023/07/03	2	47.55	9	47.57	47.30	-7	3,841	-0.18%
2023/06/30	2	47.05	0	0.00	47.30	2	3,822	0.05%
2023/06/28	0	0.00	5	47.08	47.20	-5	3,834	-0.13%
2023/06/27	3	47.28	8	46.94	46.60	-5	3,836	-0.13%
2023/06/26	5	46.45	0	0.00	46.15	5	3,751	0.13%
2023/06/19	0	0.00	1.1	46.35	46.25	-1.1	4,117	-0.03%
2023/06/16	2	46.08	7	46.14	46.65	-5	4,269	-0.12%
2023/06/15	3.1	46.10	2	46.45	46.40	1.1	4,270	0.02%
2023/06/14	8	46.33	7	46.06	46.30	1	4,244	0.02%
2023/06/13	0	44.60	1	44.60	44.50	-1	4,099	-0.02%
2023/06/12	6	44.00	3	43.92	43.85	3	4,195	0.07%
2023/06/09	0.1	44.00	0	0.00	43.90	0.1	4,224	0.00%
2023/06/08	0	0.00	1	44.15	44.05	-1	4,254	-0.02%
2023/06/05	1	45.40	0	0.00	45.40	1	4,430	0.02%
2023/06/02	5	45.10	0	0.00	44.75	5	4,433	0.11%
2023/05/31	0	0.00	13	44.80	44.95	-13	4,466	-0.29%
2023/05/30	1	44.95	0	0.00	44.95	1	4,461	0.02%
2023/05/29	0	0.00	2.2	44.80	44.80	-2.2	4,461	-0.05%
2023/05/25	1	43.95	0	0.00	44.05	1	4,447	0.02%
2023/05/23	2	44.13	1	44.05	44.10	1	4,510	0.02%
2023/05/11	0	0.00	0.3	42.35	42.05	-0.3	4,834	-0.01%
2023/05/02	1	43.95	0	0.00	44.00	1	5,268	0.02%
2023/04/27	1	42.90	0	0.00	43.20	1	5,360	0.02%
2023/04/26	0	42.50	0	0.00	42.50	0	5,334	0.00%
2023/04/25	7	43.24	0	0.00	42.55	7	5,320	0.13%
2023/04/24	3	43.65	0	0.00	43.55	3	5,314	0.06%
2023/04/21	6	44.88	0	0.00	44.10	6	5,301	0.11%
2023/04/20	1	45.40	0	0.00	45.15	1	5,273	0.02%
2023/04/19	3	45.68	3	45.65	45.25	0	5,337	0.00%
2023/04/18	1	46.40	0	0.00	46.15	1	5,261	0.02%
2023/04/17	2	46.33	0	0.00	46.15	2	5,238	0.04%
2023/04/14	0	0.00	0	46.85	46.70	0	5,182	0.00%
2023/04/13	1	47.75	3	46.85	46.85	-2	5,147	-0.04%
2023/04/12	3	48.05	1	48.00	48.35	2	5,035	0.04%
2023/04/11	2.1	48.55	1	48.50	48.30	1.1	4,993	0.02%
2023/04/10	4	48.54	10	48.10	48.65	-6	4,980	-0.12%
2023/04/06	1	47.70	0	0.00	47.60	1	4,906	0.02%
2023/03/30	0	0.00	0.2	48.60	48.65	-0.2	4,837	0.00%
2023/03/29	2	48.55	1	47.90	48.00	1	4,819	0.02%
2023/03/28	0	0.00	7	49.14	48.10	-7	4,807	-0.15%
2023/03/27	3	48.73	2	48.65	48.90	1	4,706	0.02%
2023/03/24	0	0.00	38	49.35	49.35	-38	4,633	-0.82%
2023/03/23	3	49.28	12	49.18	49.55	-9	4,531	-0.20%
2023/03/22	26	48.15	1	48.80	48.90	25	4,355	0.57%
2023/03/21	12	48.06	6	48.12	47.70	6	4,191	0.14%
2023/03/20	2	47.10	5	47.04	47.20	-3	4,007	-0.07%
2023/03/17	17	46.42	17	46.79	46.20	0	3,945	0.00%
2023/03/16	3	46.50	13.2	46.55	46.45	-10.2	3,860	-0.26%
2023/03/15	0	0.00	6	46.49	45.95	-6	3,782	-0.16%
2023/03/13	2	44.48	1	44.40	44.75	1	3,733	0.03%
2023/03/10	4	45.76	3	45.80	45.40	1	3,731	0.03%
2023/03/09	2	46.55	0	0.00	46.20	2	3,782	0.05%
2023/03/08	2	46.90	8	47.00	46.90	-6	3,772	-0.16%
2023/03/07	0	0.00	13	46.23	46.10	-13	3,742	-0.35%
2023/03/06	1	45.85	0	0.00	46.05	1	3,738	0.03%
2023/02/23	0.1	45.35	0.3	45.40	45.35	-0.2	3,899	-0.01%
2023/02/22	3	44.98	0	0.00	45.15	3	3,948	0.08%
2023/02/21	2	46.00	0	0.00	45.85	2	3,949	0.05%
2023/02/20	1	46.30	2	46.45	46.35	-1	4,028	-0.02%
2023/02/17	2	46.05	1	46.00	46.25	1	4,126	0.02%
2023/02/16	0.1	45.35	0	0.00	46.45	0.1	4,165	0.00%
2023/02/14	0	0.00	1	45.50	45.05	-1	4,354	-0.02%
2023/02/13	0	0.00	1	45.20	45.15	-1	4,433	-0.02%
2023/02/10	5	46.52	0	0.00	45.70	5	4,528	0.11%
2023/02/09	0	0.00	9	46.78	46.65	-9	4,594	-0.20%
2023/02/08	0	0.00	1	46.50	46.15	-1	4,578	-0.02%
2023/02/07	1.3	46.22	14	45.63	46.20	-12.7	4,562	-0.28%
2023/02/06	1	45.35	0	0.00	44.70	1	4,616	0.02%
2023/02/02	2	46.05	1	46.30	46.10	1	4,610	0.02%
2023/02/01	1	45.30	11	45.40	45.50	-10	4,585	-0.22%
2023/01/31	1.1	44.75	3	44.72	44.85	-2	4,618	-0.04%
2023/01/30	22	44.22	0	0.00	44.50	22	4,570	0.48%
2023/01/17	5	42.00	0	0.00	42.10	5	4,472	0.11%
2023/01/16	0	0.00	2	41.78	42.20	-2	4,562	-0.04%
2023/01/12	0	0.00	1	42.70	42.55	-1	4,600	-0.02%
2023/01/11	1	43.60	0	0.00	43.40	1	4,613	0.02%
2023/01/10	2	43.58	5	43.77	43.90	-3	4,666	-0.06%
2023/01/09	3	44.02	7	44.07	44.25	-4	4,683	-0.09%
2023/01/06	1	42.50	0	0.00	42.50	1	4,652	0.02%
2023/01/05	1	42.05	0	0.00	41.65	1	4,758	0.02%
2023/01/04	2	41.60	0	0.00	41.75	2	4,822	0.04%
2022/12/28	2	41.00	0	0.00	40.75	2	5,203	0.04%
2022/12/27	1	42.10	3	42.03	42.15	-2	5,257	-0.04%
2022/12/23	1	41.80	0	0.00	41.80	1	5,471	0.02%
2022/12/22	1	42.00	1	42.50	41.95	0	5,563	0.00%
2022/12/21	3	42.00	0	0.00	41.65	3	5,752	0.05%
2022/12/20	1.1	42.49	0	0.00	41.85	1.1	6,069	0.02%
2022/12/19	5	43.30	0	0.00	43.40	5	6,280	0.08%
2022/12/16	1	43.90	1	43.75	43.65	0	6,368	0.00%
2022/12/14	0.1	44.50	0	0.00	44.80	0.1	6,467	0.00%
2022/12/09	4	44.99	1	45.05	44.25	3	6,550	0.05%
2022/12/07	3	44.93	2	44.75	44.75	1	6,595	0.02%
2022/12/06	1.1	45.96	0	0.00	46.00	1.1	6,609	0.02%
2022/12/05	1	47.70	0	0.00	47.70	1	6,613	0.02%
2022/12/02	1	47.55	15	47.55	47.60	-14	6,622	-0.21%
2022/12/01	23	47.50	16	47.67	47.70	7	6,644	0.11%
2022/11/30	3	45.58	3	45.78	45.95	0	6,594	0.00%
2022/11/29	1	44.90	1	44.85	45.20	0	6,728	0.00%
2022/11/28	4	46.01	4	45.84	45.55	0	6,740	0.00%
2022/11/25	0	0.00	1	46.55	45.90	-1	6,802	-0.01%
2022/11/24	7	46.35	7	46.39	46.50	0	6,820	0.00%
2022/11/23	4	46.25	9	46.37	45.20	-5	6,795	-0.07%
2022/11/22	3	45.80	0	0.00	45.65	3	6,842	0.04%
2022/11/21	2	46.15	2	46.03	45.85	0	7,128	0.00%
2022/11/18	3	46.05	6	45.84	45.65	-3	7,432	-0.04%
2022/11/17	3	46.15	2	46.10	46.20	1	7,423	0.01%
2022/11/16	12	45.77	2	45.85	46.10	10	7,464	0.13%
2022/11/15	1	45.60	3	45.77	46.00	-2	7,430	-0.03%
2022/11/14	4	45.09	0	0.00	45.00	4	7,468	0.05%
2022/11/11	4	45.14	9.3	45.19	44.75	-5.2	7,530	-0.07%
2022/11/10	7	43.71	3	43.43	43.80	4	7,430	0.05%
2022/11/09	1.2	42.97	4.2	42.75	43.00	-3	7,527	-0.04%
2022/11/08	4	42.43	2	42.63	42.25	2	7,570	0.03%
2022/11/07	2.3	42.23	1	42.35	42.35	1.3	7,805	0.02%
2022/11/04	1	41.95	4	41.94	42.20	-3	8,032	-0.04%
2022/11/03	0	0.00	1	41.00	41.40	-1	8,027	-0.01%
2022/11/02	5	41.20	3	40.85	41.00	2	8,098	0.02%
2022/11/01	1	40.20	2	40.30	40.20	-1	8,034	-0.01%
2022/10/31	0	0.00	4	39.91	39.90	-4	8,129	-0.05%
2022/10/28	1	39.10	1	39.60	39.05	0	8,131	0.00%
2022/10/27	3	39.73	3	39.07	39.95	0	8,121	0.00%
2022/10/26	2	38.00	1	38.35	37.60	1	8,063	0.01%
2022/10/25	1	38.35	1	39.00	38.30	0	8,072	0.00%
2022/10/24	1	39.35	3	39.75	38.95	-2	8,111	-0.02%
2022/10/21	0	0.00	1	38.60	39.05	-1	8,078	-0.01%
2022/10/20	0	38.98	1	39.45	38.70	-1	8,089	-0.01%
2022/10/19	1	39.90	0	0.00	39.00	1	8,105	0.01%
2022/10/18	1	39.20	1	40.30	39.55	0	8,090	0.00%
2022/10/17	1	37.40	3	37.93	39.80	-2	8,162	-0.02%
2022/10/14	1	38.80	1	38.70	38.95	0	8,231	0.00%
2022/10/13	1	38.95	1.2	37.14	36.40	-0.2	8,282	0.00%
2022/10/11	3	38.30	0	0.00	38.40	3	8,291	0.04%
2022/10/07	2	40.75	5	40.85	40.60	-3	8,336	-0.04%
2022/10/06	3	40.97	1	41.70	41.10	2	8,352	0.02%
2022/10/05	1	40.80	12.1	41.60	40.80	-11.1	8,345	-0.13%
2022/10/04	2	39.78	1	39.65	39.90	1	8,311	0.01%
2022/10/03	2	38.68	1	38.60	38.60	1	8,391	0.01%
2022/09/30	2	37.60	1	38.15	39.45	1	8,407	0.01%
2022/09/29	1	38.65	0	0.00	38.30	1	8,428	0.01%
2022/09/28	5	38.44	0.5	38.50	37.90	4.5	8,439	0.05%
2022/09/27	3	38.78	2	40.05	40.30	1	8,331	0.01%
2022/09/26	10.1	41.19	0	0.00	40.15	10.1	8,083	0.12%
2022/09/23	3	45.20	0	0.00	44.60	3	7,976	0.04%
2022/09/22	1	45.80	1	44.65	45.80	0	7,992	0.00%
2022/09/21	5.1	45.68	2	46.30	45.35	3.1	7,978	0.04%
2022/09/20	2	46.90	0	0.00	46.60	2	7,971	0.03%
2022/09/16	3	48.05	8	47.50	47.25	-5	8,045	-0.06%
2022/09/15	2	49.10	2	49.20	48.25	0	8,114	0.00%
2022/09/14	0.1	47.95	5	47.99	48.80	-4.9	8,186	-0.06%
2022/09/13	1	48.90	2	49.53	48.90	-1	8,228	-0.01%
2022/09/12	7	49.14	6	49.33	49.30	1	8,309	0.01%
2022/09/08	1	47.75	0	0.00	48.00	1	8,404	0.01%
2022/09/07	4	46.81	0	0.00	46.50	4	8,480	0.05%
2022/09/06	7	48.34	1	47.85	47.30	6	8,494	0.07%
2022/09/05	21	49.33	7	48.76	48.50	14	8,483	0.17%
2022/09/02	1	51.00	4	51.20	51.00	-3	8,479	-0.04%
2022/09/01	0	0.00	11	51.20	51.10	-11	8,484	-0.13%
2022/08/31	12	51.94	0	0.00	52.20	12	8,464	0.14%
2022/08/30	2	51.65	2	51.90	52.00	0	8,477	0.00%
2022/08/29	5	50.70	2	50.70	50.70	3	8,441	0.04%
2022/08/26	12.1	53.71	2	52.70	52.70	10.1	8,393	0.12%
2022/08/25	5	52.08	16	52.81	53.60	-11	8,176	-0.13%
2022/08/24	3	50.50	4	50.55	50.30	-1	7,970	-0.01%
2022/08/23	6	49.87	9	50.27	50.70	-3	8,204	-0.04%
2022/08/22	3	51.03	2.1	51.05	50.80	0.9	8,484	0.01%
2022/08/19	10	51.90	6	51.87	51.60	4	8,626	0.05%
2022/08/18	2	51.45	2	50.90	51.50	0	8,886	0.00%
2022/08/17	3	51.10	3	50.90	50.90	0	8,984	0.00%
2022/08/16	9	51.24	3	51.30	51.00	6	9,064	0.07%
2022/08/15	2.1	50.05	11	50.04	50.20	-8.9	8,954	-0.10%
2022/08/12	15	50.33	14	50.40	50.30	1	8,964	0.01%
2022/08/11	15	49.45	15	49.60	49.60	0	8,792	0.00%
2022/08/10	1	47.60	3	47.53	47.60	-2	8,698	-0.02%
2022/08/09	5.1	46.62	7	47.04	47.10	-2	8,845	-0.02%
2022/08/08	1	45.80	1	45.90	45.95	0	9,344	0.00%
2022/08/05	7	45.74	4	46.24	46.50	3	9,800	0.03%
2022/08/04	4	44.55	1	45.20	45.30	3	9,801	0.03%
2022/08/02	4	45.51	1	45.40	45.45	3	10,187	0.03%
2022/08/01	6.4	47.19	0	0.00	47.15	6.4	10,426	0.06%
2022/07/29	2	47.75	1	47.80	47.75	1	10,543	0.01%
2022/07/28	5	47.50	6	47.12	47.00	-1	10,780	-0.01%
2022/07/27	2	46.15	2	46.90	47.15	0	10,957	0.00%
2022/07/26	2	47.65	2	46.00	45.90	0	10,981	0.00%
2022/07/25	1	47.60	0	0.00	47.55	1	11,009	0.01%
2022/07/22	6	48.55	1	48.35	48.10	5	11,136	0.04%
2022/07/21	3	48.72	12	48.74	48.95	-9	11,207	-0.08%
2022/07/20	8	47.59	1	47.65	47.25	7	11,225	0.06%
2022/07/19	2	46.50	1	46.45	46.55	1	11,345	0.01%
2022/07/18	6	48.11	0	0.00	48.20	6	11,402	0.05%
2022/07/15	2	47.00	3	46.87	47.55	-1	11,364	-0.01%
2022/07/14	7	45.49	6.4	46.17	46.15	0.6	11,335	0.01%
2022/07/13	1	45.00	0	0.00	44.80	1	11,443	0.01%
2022/07/12	5	44.80	3	44.00	44.00	2	11,600	0.02%
2022/07/11	1	47.85	1	47.75	47.30	0	11,749	0.00%
2022/07/08	5.6	45.99	6	46.18	46.40	-0.5	11,789	0.00%
2022/07/07	0	0.00	2	44.73	44.90	-2	11,800	-0.02%
2022/07/06	8	44.60	20	44.29	43.30	-12	12,100	-0.10%
2022/07/05	0	0.00	6	45.95	46.00	-6	12,371	-0.05%
2022/07/04	0	0.00	2	45.00	44.55	-2	12,364	-0.02%
2022/06/30	4	49.20	3	48.00	48.05	1	12,273	0.01%
2022/06/29	1	50.30	0	0.00	50.50	1	12,324	0.01%
2022/06/28	2	51.30	2	50.70	51.00	0	12,440	0.00%
2022/06/27	0	0.00	2	52.20	52.40	-2	12,592	-0.02%
2022/06/24	2	50.50	3	50.80	50.50	-1	12,776	-0.01%
2022/06/23	8	49.88	3	50.10	49.95	5	13,229	0.04%
2022/06/22	2	50.65	0	0.00	50.20	2	14,000	0.01%
2022/06/21	1	51.00	1	50.70	52.40	0	14,530	0.00%
2022/06/20	7	51.51	2	51.20	50.20	5	14,839	0.03%
2022/06/17	14	52.99	1	52.60	52.60	13	14,885	0.09%
2022/06/16	11	55.82	6	55.15	54.60	5	14,888	0.03%
2022/06/15	7	57.47	1	57.20	57.00	6	14,993	0.04%
2022/06/14	7	57.03	1	58.37	58.40	6	15,309	0.04%
2022/06/13	8	57.73	0	0.00	57.70	8	15,378	0.05%
2022/06/10	6	60.45	6	60.42	60.50	0	15,371	0.00%
2022/06/09	3.1	61.00	0	0.00	61.00	3.1	15,626	0.02%
2022/06/08	1	61.00	1	61.00	60.80	0	15,664	0.00%
2022/06/07	6	60.92	3	61.03	61.30	3	15,905	0.02%
2022/06/06	3	60.97	10.1	60.81	61.00	-7.1	16,035	-0.04%
2022/06/02	2	61.75	2	61.70	61.60	0	16,288	0.00%
2022/06/01	4	61.73	2	61.65	61.60	2	16,483	0.01%
2022/05/31	21	62.63	8.6	62.83	62.30	12.4	16,488	0.08%
2022/05/30	3	62.27	8.2	62.16	62.00	-5.2	16,441	-0.03%
2022/05/27	3	61.13	14	61.22	60.70	-11	16,268	-0.07%
2022/05/26	34	60.40	19.3	60.43	60.00	14.7	16,175	0.09%
2022/05/25	1	59.90	13	59.16	59.80	-12	15,883	-0.08%
2022/05/24	4	58.48	0	0.00	57.50	4	15,892	0.03%
2022/05/23	5.1	59.57	7	59.41	59.40	-1.9	15,785	-0.01%
2022/05/20	2	59.35	13	58.75	59.60	-11	15,830	-0.07%
2022/05/19	9	57.78	8	58.96	59.60	1	15,801	0.01%
2022/05/18	9	60.11	7	59.87	59.30	2	15,781	0.01%
2022/05/17	13	58.91	10	59.31	60.10	3	15,738	0.02%
2022/05/16	34.3	60.78	29	58.99	58.60	5.3	15,715	0.03%
2022/05/13	31	57.46	20.3	58.80	59.70	10.7	15,340	0.07%
2022/05/12	6.6	56.80	3	57.37	55.50	3.6	15,166	0.02%
2022/05/11	4	57.05	3	57.67	56.90	1	15,825	0.01%
2022/05/10	5	56.00	8	56.36	58.00	-3	16,239	-0.02%
2022/05/09	2.3	56.97	5	57.02	56.60	-2.7	16,322	-0.02%
2022/05/06	3	55.37	1	54.90	55.50	2	16,342	0.01%
2022/05/05	4	57.53	5	57.48	57.80	-1	16,717	-0.01%
2022/05/04	4	55.13	0	0.00	55.60	4	16,714	0.02%
2022/05/03	2	55.00	1.3	55.38	55.50	0.7	16,822	0.00%
2022/04/29	4	54.90	4	54.75	54.30	0	17,101	0.00%
2022/04/28	9	53.94	11.3	54.85	54.70	-2.3	17,318	-0.01%
2022/04/27	2	51.40	6	53.43	53.80	-4	17,354	-0.02%
2022/04/26	2	55.15	1	55.90	54.70	1	17,287	0.01%
2022/04/25	3	54.80	7	55.21	54.20	-4	17,357	-0.02%
2022/04/22	2	58.50	2	58.55	57.90	0	17,523	0.00%
2022/04/21	6.3	59.80	2	59.70	59.90	4.3	17,766	0.02%
2022/04/20	8	59.43	3	59.43	58.90	5	18,011	0.03%
2022/04/19	3	60.27	1	60.50	59.30	2	18,412	0.01%
2022/04/18	8	59.49	1	60.40	59.00	7	18,403	0.04%
2022/04/15	7	58.46	5	59.86	58.40	2	18,432	0.01%
2022/04/14	12	60.97	3	60.97	60.80	9	18,655	0.05%
2022/04/13	1	62.40	1	62.20	62.40	0	18,634	0.00%
2022/04/12	5	61.40	1.5	62.23	60.90	3.5	18,821	0.02%
2022/04/11	13.1	65.34	8	63.48	62.60	5.1	18,728	0.03%
2022/04/08	1	68.00	0	0.00	68.00	1	18,893	0.01%
2022/04/07	2	69.00	1	68.10	68.00	1	18,970	0.01%
2022/04/06	1	69.10	0	0.00	69.40	1	19,232	0.01%
2022/04/01	6	67.53	1	67.50	69.00	5	19,662	0.03%
2022/03/31	5	69.26	4	69.00	68.90	1	19,841	0.01%
2022/03/30	20.1	70.16	9	69.98	69.80	11.1	19,946	0.06%
2022/03/29	9	69.79	6	69.60	70.00	3	20,416	0.01%
2022/03/28	24	69.13	12	68.52	70.50	12	20,327	0.06%
2022/03/25	45.1	72.25	18	73.22	71.10	27.1	20,092	0.13%
2022/03/24	18	76.35	7	76.26	76.30	11	19,374	0.06%
2022/03/23	7.1	78.39	12	79.07	79.00	-4.9	19,064	-0.03%
2022/03/22	0	0.00	3	77.03	77.20	-3	19,631	-0.02%
2022/03/21	4	75.65	14.2	76.58	75.80	-10.2	19,753	-0.05%
2022/03/18	5	74.54	10	75.42	75.30	-5	20,122	-0.02%
2022/03/17	5	74.02	14.1	73.78	74.90	-9.1	20,327	-0.04%
2022/03/16	3	71.17	17	70.71	70.40	-14	20,662	-0.07%
2022/03/15	9	71.07	9	70.34	70.20	0	21,408	0.00%
2022/03/14	6	72.77	8	72.83	72.50	-2	23,269	-0.01%
2022/03/11	2	70.50	1	71.10	71.40	1	23,531	0.00%
2022/03/10	34	72.07	23	71.85	71.70	11	24,096	0.05%
2022/03/09	13	68.60	1	69.60	68.60	12	24,579	0.05%
2022/03/08	21.1	68.66	10	71.51	68.10	11.1	25,744	0.04%
2022/03/07	12.5	72.65	11	72.06	72.00	1.5	27,870	0.01%
2022/03/04	3	77.27	3	76.70	76.50	0	30,560	0.00%
2022/03/03	4	77.60	9	77.82	77.40	-5	32,162	-0.02%
2022/03/02	13	75.88	1	75.90	76.30	12	33,425	0.04%
2022/03/01	0	0.00	7	74.36	75.20	-7	35,505	-0.02%
2022/02/25	8	72.08	8	72.83	72.40	0	37,159	0.00%
2022/02/24	16	72.79	1	71.80	71.50	15	37,706	0.04%
2022/02/23	1.1	75.29	0	0.00	75.80	1.1	38,556	0.00%
2022/02/22	10	75.94	7	75.26	74.90	3	38,753	0.01%
2022/02/21	2.5	77.46	1	78.10	77.30	1.5	38,827	0.00%
2022/02/18	4	77.00	4	77.15	78.30	0	39,120	0.00%
2022/02/17	8	77.41	4	77.03	77.00	4	39,815	0.01%
2022/02/16	11.1	79.04	6	78.48	78.10	5.1	39,830	0.01%
2022/02/15	16.3	78.87	57	78.84	77.80	-40.7	40,095	-0.10%
2022/02/14	11	78.28	29	78.49	77.80	-18	40,215	-0.04%
2022/02/11	61	79.86	169.1	78.77	79.70	-108.1	40,771	-0.27%	大賣/鉅額交易
2022/02/10	192.5	77.56	49.5	76.90	78.10	143	40,750	0.35%	大買/鉅額交易
2022/02/09	18	74.89	8.1	75.12	74.70	9.9	40,664	0.02%
2022/02/08	19	72.64	15	72.78	73.00	4	41,039	0.01%
2022/02/07	11.1	72.93	5	73.18	73.40	6.1	40,868	0.01%
2022/01/26	2.5	75.84	8	75.99	76.80	-5.5	40,695	-0.01%
2022/01/25	3	75.78	7.4	76.41	75.40	-4.4	41,051	-0.01%
2022/01/24	3.5	73.71	37	74.31	75.30	-33.5	41,508	-0.08%
2022/01/21	19.1	75.06	9	74.07	73.10	10.1	41,929	0.02%
2022/01/20	23	77.04	19	76.67	77.60	4	41,885	0.01%
2022/01/19	5	77.22	0	0.00	77.10	5	41,826	0.01%
2022/01/18	6	79.35	4	79.78	78.60	2	41,937	0.00%
2022/01/17	13.5	79.21	3	79.03	79.30	10.5	41,950	0.03%
2022/01/14	23	77.82	5	78.10	78.10	18	42,033	0.04%
2022/01/13	10	79.54	12	80.10	79.60	-2	42,427	0.00%
2022/01/12	23	79.21	22	81.00	78.20	1	42,420	0.00%
2022/01/11	1	78.30	1	79.49	78.30	0	42,167	0.00%
2022/01/10	8	78.06	13.1	79.82	80.00	-5.1	42,243	-0.01%
2022/01/07	12.1	79.31	3	78.60	78.50	9.1	42,337	0.02%
2022/01/06	3	81.70	2	82.90	82.90	1	41,989	0.00%
2022/01/05	29	83.83	4	82.95	82.50	25	42,144	0.06%
2022/01/04	1.2	85.11	2	86.05	85.50	-0.8	42,220	0.00%
2022/01/03	16	85.52	7	86.27	84.80	9	42,114	0.02%
2021/12/30	2	85.30	4	85.58	85.50	-2	42,011	0.00%
2021/12/29	9	85.42	11	85.25	85.00	-2	42,044	0.00%
2021/12/28	14	85.00	4.5	85.11	84.20	9.5	41,934	0.02%
2021/12/27	14	84.86	21.1	84.53	84.70	-7.1	41,756	-0.02%
2021/12/24	7	83.46	2	83.30	82.50	5	41,692	0.01%
2021/12/23	6.5	84.37	25.1	84.39	83.20	-18.6	41,679	-0.04%
2021/12/22	4	81.40	1	81.20	81.00	3	41,410	0.01%
2021/12/21	9.2	81.04	9	81.19	81.20	0.2	41,428	0.00%
2021/12/20	2	81.95	2	82.70	82.20	0	41,361	0.00%
2021/12/17	14.1	83.04	15	82.70	82.40	-1	41,536	0.00%
2021/12/16	28.1	84.86	82.1	85.02	84.50	-54	41,773	-0.13%
2021/12/15	2	82.05	1	81.40	81.80	1	41,044	0.00%
2021/12/14	18.3	80.98	10	81.51	81.60	8.3	41,013	0.02%
2021/12/13	11.4	83.60	2	83.55	82.80	9.4	40,747	0.02%
2021/12/10	2	85.30	42	85.74	84.90	-40	40,474	-0.10%
2021/12/09	20.2	86.94	48	87.81	84.60	-27.8	39,901	-0.07%
2021/12/08	201.2	87.55	76.7	87.58	88.40	124.5	39,235	0.32%	大買/鉅額交易
2021/12/07	10.1	83.94	13	83.40	84.30	-3	37,600	-0.01%
2021/12/06	16.1	84.14	13	83.92	83.30	3.1	37,365	0.01%
2021/12/03	23.1	85.55	29	86.26	86.50	-5.9	37,287	-0.02%
2021/12/02	23.5	86.46	116.1	87.58	85.40	-92.6	37,252	-0.25%	大賣/
2021/12/01	142	86.48	69.1	85.77	86.70	72.9	36,316	0.20%	大買/
2021/11/30	120.7	85.36	119	85.54	81.80	1.7	34,565	0.00%	大買/大賣/
2021/11/29	60.9	83.32	134.1	79.54	84.90	-73.2	32,731	-0.22%	大賣/
2021/11/26	53.5	77.79	92	78.47	77.20	-38.5	31,324	-0.12%
2021/11/25	154.7	78.13	134.5	77.53	79.70	20.2	30,253	0.07%	大買/大賣/
2021/11/24	90	75.53	37	75.88	76.40	53	28,302	0.19%
2021/11/23	4	69.90	10	69.56	69.50	-6	27,223	-0.02%
2021/11/22	103	70.65	26.9	69.94	71.20	76.1	27,501	0.28%	大買/
2021/11/19	4	68.05	0	0.00	67.30	4	27,702	0.01%
2021/11/18	2	68.05	10	68.06	67.70	-8	27,758	-0.03%
2021/11/17	23	68.46	9	69.11	68.90	14	27,904	0.05%
2021/11/16	22	69.23	18	69.76	68.20	4	27,849	0.01%
2021/11/15	2	67.85	3	67.83	67.40	-1	27,355	0.00%
2021/11/12	33.1	67.30	26	68.09	66.80	7.1	27,411	0.03%
2021/11/11	2	68.85	5	69.16	68.60	-3	27,191	-0.01%
2021/11/10	27.8	69.93	16.4	69.87	69.60	11.4	27,049	0.04%
2021/11/09	12	68.33	20.6	68.73	68.30	-8.6	26,377	-0.03%
2021/11/08	3	67.03	1	66.60	66.60	2	25,834	0.01%
2021/11/05	67	67.42	68	66.60	66.30	-1	25,599	0.00%
2021/11/04	2	64.80	0	0.00	64.70	2	25,211	0.01%
2021/11/03	0	0.00	15	64.26	64.10	-15	25,388	-0.06%
2021/11/02	21.1	65.89	20.5	67.75	65.50	0.6	25,396	0.00%
2021/11/01	6	66.98	13.1	67.42	68.00	-7.1	25,138	-0.03%
2021/10/29	15.1	63.55	16.1	64.41	64.20	-1	24,825	0.00%
2021/10/28	0	0.00	4	63.03	61.60	-4	24,286	-0.02%
2021/10/26	2	62.21	4	61.83	61.20	-2	24,811	-0.01%
2021/10/25	1	60.70	1	61.30	61.60	0	25,087	0.00%
2021/10/22	28	61.83	22.1	62.00	62.00	5.9	25,756	0.02%
2021/10/21	5	59.98	24.7	62.03	60.50	-19.7	26,940	-0.07%
2021/10/20	2	58.40	4	58.90	58.30	-2	27,151	-0.01%
2021/10/19	4	57.88	2	57.15	57.10	2	27,572	0.01%
2021/10/18	5	57.74	3	57.60	56.80	2	28,329	0.01%
2021/10/15	2	58.05	11	57.97	58.80	-9	28,865	-0.03%
2021/10/14	17	55.24	14	55.53	55.10	3	29,007	0.01%
2021/10/13	26	56.86	15	55.20	54.90	11	29,386	0.04%
2021/10/12	8.1	58.73	5	57.72	57.70	3.1	29,393	0.01%
2021/10/08	3	60.80	3	60.93	61.30	0	29,452	0.00%
2021/10/07	12	61.08	15.5	61.62	62.10	-3.5	29,875	-0.01%
2021/10/06	3	60.50	16	60.71	58.50	-13	31,380	-0.04%
2021/10/05	30	58.12	19	58.65	60.40	11	32,249	0.03%
2021/10/04	3	59.87	3	61.63	58.20	0	32,428	0.00%
2021/10/01	12.1	61.17	2	61.20	60.50	10.1	33,205	0.03%
2021/09/30	6	63.08	12	63.01	63.60	-6	34,625	-0.02%
2021/09/29	47.5	64.32	46	63.90	63.20	1.5	34,630	0.00%
2021/09/28	10	67.66	15	67.13	67.10	-5	34,636	-0.01%
2021/09/27	2	69.45	8	68.58	68.10	-6	34,805	-0.02%
2021/09/24	13	69.65	12	70.41	69.00	1	35,209	0.00%
2021/09/23	19	70.19	7	70.14	69.60	12	35,387	0.03%
2021/09/22	5	68.96	7.2	68.69	69.30	-2.2	35,842	-0.01%
2021/09/17	6	68.57	5.6	69.16	69.40	0.4	36,073	0.00%
2021/09/16	2	68.80	0	0.00	69.00	2	36,748	0.01%
2021/09/15	2	66.90	2	67.25	67.10	0	37,667	0.00%
2021/09/14	1	68.00	3	68.50	68.10	-2	39,322	-0.01%
2021/09/13	2.1	68.43	2	68.40	68.30	0.1	40,604	0.00%
2021/09/10	8	67.48	11	68.25	69.30	-3	41,229	-0.01%
2021/09/09	12	67.28	15.1	66.75	67.00	-3.1	43,160	-0.01%
2021/09/08	7.4	65.46	11	65.53	65.00	-3.6	43,523	-0.01%
2021/09/07	17	69.62	7	70.21	68.60	10	43,238	0.02%
2021/09/06	2	71.05	5	70.86	70.60	-3	42,950	-0.01%
2021/09/03	24	71.29	22	71.25	72.00	2	42,853	0.00%
2021/09/02	61	71.10	42	71.37	68.80	19	43,072	0.04%
2021/09/01	1	69.40	27	70.15	70.70	-26	42,978	-0.06%
2021/08/31	14	70.35	27	70.14	70.40	-13	43,744	-0.03%
2021/08/30	10	69.71	4	69.65	69.60	6	43,580	0.01%
2021/08/27	11.7	69.32	9	69.49	68.70	2.7	43,718	0.01%
2021/08/26	42	70.04	81.1	69.60	70.20	-39.1	43,464	-0.09%
2021/08/25	75.1	68.24	35.1	67.93	68.70	40	42,798	0.09%
2021/08/24	5.2	65.45	3	65.57	64.60	2.2	41,825	0.01%
2021/08/23	2	65.20	7	64.90	64.90	-5	41,991	-0.01%
2021/08/20	0	0.00	15	62.45	62.00	-15	42,002	-0.04%
2021/08/19	17	61.19	19	61.50	60.00	-2	42,029	0.00%
2021/08/18	2	59.80	15.1	58.04	60.30	-13.1	42,809	-0.03%
2021/08/17	5	58.38	0	0.00	56.00	5	42,930	0.01%
2021/08/16	18	59.80	19	60.08	59.20	-1	42,830	0.00%
2021/08/13	2	63.00	9	62.12	59.80	-7	42,736	-0.02%
2021/08/12	13	62.84	16	63.06	63.00	-3	42,761	-0.01%
2021/08/11	18.1	62.85	16	63.46	63.00	2.1	42,854	0.00%
2021/08/10	15.1	63.43	2	63.10	62.70	13.1	42,903	0.03%
2021/08/09	15.2	66.18	2.5	66.44	65.50	12.7	43,104	0.03%
2021/08/06	18	70.05	18	69.76	69.30	0	43,250	0.00%
2021/08/05	18	71.26	17.1	71.59	71.60	0.9	43,441	0.00%
2021/08/04	8	71.03	20	70.87	69.70	-12	43,842	-0.03%
2021/08/03	11	69.35	3	68.90	69.00	8	43,935	0.02%
2021/08/02	5	69.90	2	68.75	68.70	3	44,212	0.01%
2021/07/30	20.1	70.74	21	72.33	69.80	-0.9	44,358	0.00%
2021/07/29	5	68.62	18.6	69.09	71.80	-13.6	44,148	-0.03%
2021/07/28	26.4	66.16	29.5	66.58	67.60	-3.2	44,340	-0.01%
2021/07/27	54.4	72.87	30.1	73.15	71.70	24.3	44,608	0.05%
2021/07/26	14.2	70.17	27.2	70.50	71.20	-13	43,726	-0.03%
2021/07/23	11.1	68.44	44.5	70.09	67.90	-33.4	43,313	-0.08%
2021/07/22	65.9	69.06	53.1	69.50	69.30	12.8	43,250	0.03%
2021/07/21	14.1	67.13	26	67.47	66.40	-11.9	43,084	-0.03%
2021/07/20	29.2	65.53	26	66.53	65.10	3.2	44,059	0.01%
2021/07/19	9	67.23	12.1	67.29	67.10	-3.1	45,994	-0.01%
2021/07/16	7	65.21	0	0.00	65.10	7	47,289	0.01%
2021/07/15	39.4	65.31	22.2	65.69	65.50	17.3	50,274	0.03%
2021/07/14	20.4	67.31	17	67.24	66.50	3.4	51,027	0.01%
2021/07/13	72.8	69.49	74.3	69.10	67.10	-1.5	50,995	0.00%
2021/07/12	34.3	67.20	29.4	66.62	67.70	5	49,305	0.01%
2021/07/09	23.9	64.24	15	64.44	63.90	8.9	48,631	0.02%
2021/07/08	45.7	65.16	30	64.84	64.20	15.7	49,415	0.03%
2021/07/07	29.1	63.88	58.5	63.65	65.70	-29.4	49,823	-0.06%
2021/07/06	10.2	61.03	6	61.22	60.70	4.2	49,067	0.01%
2021/07/05	29	62.06	15.2	62.66	62.00	13.9	50,883	0.03%
2021/07/02	44	60.26	40	59.92	61.30	4	51,926	0.01%
2021/07/01	15.2	59.46	7	58.93	58.80	8.2	52,148	0.02%
2021/06/30	7	61.57	8	61.86	61.10	-1	51,772	0.00%
2021/06/29	1	62.90	12	63.27	62.00	-11	51,477	-0.02%
2021/06/28	2	61.40	1	61.60	61.00	1	50,641	0.00%
2021/06/25	18	61.77	3	63.17	60.90	15	50,287	0.03%
2021/06/24	8.2	62.62	5	63.18	62.80	3.2	49,465	0.01%
2021/06/23	6.5	61.85	21	62.37	64.50	-14.5	48,366	-0.03%
2021/06/22	10	60.77	10.2	60.78	59.60	-0.2	46,598	0.00%
2021/06/21	7	58.56	36	59.04	59.20	-29	45,198	-0.06%
2021/06/18	50.9	58.81	50.2	59.65	58.00	0.7	44,400	0.00%
2021/06/17	3	54.83	13.1	55.53	56.50	-10.1	42,212	-0.02%
2021/06/16	7	53.77	2	54.60	53.20	5	41,615	0.01%
2021/06/15	43	54.03	49	54.33	54.50	-6	41,494	-0.01%
2021/06/11	9	54.13	8	54.26	53.70	1	41,405	0.00%
2021/06/10	67	56.25	64	55.24	55.10	3	41,386	0.01%
2021/06/09	11	54.33	48.7	54.50	54.50	-37.7	40,538	-0.09%
2021/06/08	50	54.47	1	53.40	53.40	49	39,603	0.12%
2021/06/07	0	0.00	4.1	51.68	52.30	-4.1	38,610	-0.01%
2021/06/04	4	52.63	3	52.97	51.50	1	38,533	0.00%
2021/06/03	8	52.24	3	52.30	52.70	5	38,248	0.01%
2021/06/02	1	50.80	5	51.10	50.70	-4	37,984	-0.01%
2021/06/01	8	52.03	21	52.08	51.60	-13	37,889	-0.03%
2021/05/28	31	51.05	5	51.38	50.80	26	37,541	0.07%
2021/05/27	8	49.63	5	50.46	50.00	3	37,595	0.01%
2021/05/26	14	50.86	28.8	51.34	49.65	-14.8	38,069	-0.04%
2021/05/25	20	49.03	4.3	47.59	49.35	15.8	37,991	0.04%
2021/05/24	5	44.79	3	44.95	44.90	2	37,818	0.01%
2021/05/21	1	43.70	10	43.80	44.10	-9	37,958	-0.02%
2021/05/20	3	43.42	32	44.86	42.90	-29	38,330	-0.08%
2021/05/19	1	45.05	11	45.09	45.55	-10	38,318	-0.03%
2021/05/18	11	44.75	3	44.78	45.15	8	38,251	0.02%
2021/05/17	6	42.33	5	42.55	41.35	1	38,136	0.00%
2021/05/14	4	45.00	5	45.46	44.45	-1	37,652	0.00%
2021/05/13	5.2	45.83	6	46.17	46.10	-0.9	37,223	0.00%
2021/05/12	10	45.05	8	45.71	45.20	2	36,716	0.01%
2021/05/11	5.2	48.78	43	48.57	48.10	-37.9	35,969	-0.11%
2021/05/10	14.3	53.49	0	0.00	51.50	14.3	35,516	0.04%
2021/05/07	42	53.50	17	53.72	54.70	25	35,156	0.07%
2021/05/06	4	52.80	6	52.57	51.20	-2	34,824	-0.01%
2021/05/05	8.2	53.78	6	53.90	51.80	2.2	34,990	0.01%
2021/05/04	22.2	53.52	26.2	53.64	55.20	-4	34,372	-0.01%
2021/05/03	15	57.69	21	56.65	54.90	-6	33,362	-0.02%
2021/04/29	18	57.77	6	57.57	58.00	12	32,885	0.04%
2021/04/28	6	58.10	12.2	57.18	56.90	-6.2	32,626	-0.02%
2021/04/27	13	57.17	3	56.80	56.10	10	32,409	0.03%
2021/04/26	46	60.22	479	60.74	58.80	-433	31,778	-1.36%	大賣/鉅額交易
2021/04/23	487	57.71	16.4	57.57	58.30	470.6	30,344	1.55%	大買/鉅額交易
2021/04/22	26.2	56.77	20	55.87	53.00	6.2	29,151	0.02%
2021/04/21	54.3	56.74	140.3	56.39	56.40	-86	27,746	-0.31%	大賣/
2021/04/20	105	52.31	22.5	51.52	52.90	82.5	24,892	0.33%	大買/
2021/04/19	29	48.25	35	48.19	48.15	-6	23,884	-0.03%
2021/04/16	1	46.80	2	46.78	46.15	-1	23,470	0.00%
2021/04/15	5	46.28	15	46.14	46.50	-10	23,342	-0.04%
2021/04/14	17.6	47.58	35.5	48.92	46.55	-17.9	23,124	-0.08%
2021/04/13	42.8	51.36	48.3	50.25	48.20	-5.5	22,165	-0.02%
2021/04/12	29.4	49.93	20.4	49.16	48.60	9	20,842	0.04%
2021/04/09	57	49.61	35.3	49.09	48.55	21.7	20,153	0.11%
2021/04/08	20	47.23	22.3	46.80	48.00	-2.3	18,280	-0.01%
2021/04/07	0	0.00	16	43.34	43.65	-16	17,193	-0.09%
2021/04/06	1	42.30	5.3	42.10	42.45	-4.3	17,560	-0.02%
2021/03/31	0.3	41.90	2	41.40	42.20	-1.8	17,669	-0.01%
2021/03/30	4	41.25	1	41.70	41.25	3	17,764	0.02%
2021/03/29	2	41.40	3	41.50	41.60	-1	18,033	-0.01%
2021/03/26	1	41.05	0	0.00	41.15	1	18,784	0.01%
2021/03/25	5	41.10	0	0.00	41.05	5	18,873	0.03%
2021/03/24	2	41.00	0	0.00	41.00	2	19,006	0.01%
2021/03/23	8	41.38	0	0.00	41.15	8	19,321	0.04%
2021/03/22	2	41.90	2	41.75	41.60	0	19,501	0.00%
2021/03/19	2.2	41.54	2	41.43	41.55	0.2	19,841	0.00%
2021/03/18	1	42.10	2.3	42.91	42.20	-1.3	20,037	-0.01%
2021/03/17	3	43.70	5	43.18	43.00	-2	20,750	-0.01%
2021/03/16	0	0.00	3	42.60	43.30	-3	21,165	-0.01%
2021/03/15	1	41.35	3	41.55	41.55	-2	23,087	-0.01%
2021/03/12	1	40.95	0	0.00	41.25	1	24,180	0.00%
2021/03/11	3	40.93	0	0.00	41.15	3	25,079	0.01%
2021/03/10	3	40.45	0	0.00	40.30	3	27,227	0.01%
2021/03/09	3	40.88	1	41.30	40.80	2	28,202	0.01%
2021/03/08	3	41.57	4	41.76	41.60	-1	28,620	0.00%
2021/03/05	1.3	41.62	0	0.00	40.85	1.3	29,173	0.00%
2021/03/04	2	42.33	10	42.40	42.00	-8	29,757	-0.03%
2021/03/03	6	42.39	0	0.00	42.45	6	29,771	0.02%
2021/03/02	6.9	45.72	6	45.49	43.20	0.9	29,757	0.00%
2021/02/26	27	45.36	18	46.04	44.80	9	29,441	0.03%
2021/02/25	18	44.67	58	45.85	46.50	-40	28,947	-0.14%
2021/02/24	12	43.52	15.5	44.05	42.90	-3.5	28,334	-0.01%
2021/02/23	11	43.78	4	44.01	43.40	7	28,170	0.02%
2021/02/22	7	43.90	5	44.08	43.50	2	27,996	0.01%
2021/02/19	2	43.10	1	42.70	43.25	1	27,507	0.00%
2021/02/18	2	42.15	6.4	42.17	42.45	-4.4	27,405	-0.02%
2021/02/17	3	40.63	9	40.67	40.90	-6	27,170	-0.02%
2021/02/05	0	0.00	5	38.75	38.65	-5	26,937	-0.02%
2021/02/04	1	39.45	2	39.50	38.95	-1	26,891	0.00%
2021/02/03	2	39.68	0	0.00	39.40	2	26,883	0.01%
2021/02/02	3	39.72	40	39.46	39.70	-37	26,830	-0.14%
2021/02/01	0	0.00	2	38.95	39.00	-2	26,794	-0.01%
2021/01/29	8.4	40.14	0	0.00	40.00	8.4	26,700	0.03%
2021/01/28	1	41.15	2	40.90	41.00	-1	26,567	0.00%
2021/01/27	59	41.67	17.5	41.72	41.45	41.6	26,466	0.16%
2021/01/26	0	0.00	20	39.90	40.20	-20	25,920	-0.08%
2021/01/22	29	40.12	35.3	40.00	40.45	-6.3	25,767	-0.02%
2021/01/21	21.4	39.55	21	39.71	38.35	0.4	25,526	0.00%
2021/01/20	33.4	40.99	10	40.50	39.20	23.4	25,271	0.09%
2021/01/19	2	43.33	0	0.00	42.95	2	24,844	0.01%
2021/01/18	0	0.00	20	43.30	43.45	-20	24,675	-0.08%
2021/01/15	41	45.20	19	44.47	43.85	22	24,390	0.09%
2021/01/14	22	43.69	35.3	43.70	43.35	-13.3	23,214	-0.06%
2021/01/13	14	43.02	7	43.15	43.20	7	22,781	0.03%
2021/01/12	0	0.00	2	42.15	41.90	-2	22,334	-0.01%
2021/01/11	0	0.00	5	42.89	42.95	-5	22,159	-0.02%
2021/01/08	1	42.15	5	42.25	42.00	-4	22,102	-0.02%
2021/01/07	0	0.00	26	42.71	42.00	-26	22,321	-0.12%
2021/01/06	3	41.70	6	41.95	41.55	-3	22,178	-0.01%
2021/01/05	0	0.00	4	41.75	42.25	-4	21,936	-0.02%
2021/01/04	1	41.90	24	41.90	41.80	-23	21,825	-0.11%
2020/12/31	3	43.22	1	42.85	42.80	2	21,588	0.01%
2020/12/30	7	43.78	7.3	44.20	43.65	-0.3	21,398	0.00%
2020/12/29	74	44.01	23	44.33	43.90	51	21,047	0.24%
2020/12/28	11	41.98	4	41.81	42.65	7	20,134	0.03%
2020/12/25	2	41.80	6	42.03	41.70	-4	19,751	-0.02%
2020/12/24	1.3	42.60	13	42.56	42.20	-11.7	19,574	-0.06%
2020/12/23	19	42.54	3	42.30	42.60	16	19,383	0.08%
2020/12/22	53	43.15	53	42.25	41.80	0	19,094	0.00%
2020/12/18	1	41.20	1	40.95	41.10	0	18,105	0.00%
2020/12/17	3	41.52	6	41.28	41.10	-3	17,956	-0.02%
2020/12/16	8	42.53	10	42.68	42.50	-2	17,643	-0.01%
2020/12/15	6	41.74	6	42.43	41.60	0	17,424	0.00%
2020/12/14	6	44.01	3	44.00	43.40	3	17,103	0.02%
2020/12/11	37	45.20	43	43.13	44.25	-6	16,861	-0.04%
2020/12/10	20	44.56	28	45.11	44.05	-8	15,993	-0.05%
2020/12/09	56	47.55	92	46.74	45.70	-36	15,207	-0.24%
2020/12/08	74	44.91	37	45.09	45.70	37	13,020	0.28%
2020/12/07	50	43.93	39	43.39	43.05	11	11,934	0.09%
2020/12/04	150	43.57	248	42.95	44.30	-98	11,044	-0.89%	大買/大賣/
2020/12/03	73	40.72	37	41.82	42.55	36	8,896	0.40%
2020/12/02	56	39.34	18	39.35	38.70	38	8,094	0.47%
2020/12/01	27	38.74	15	39.10	38.70	12	7,662	0.16%
2020/11/30	31.2	38.09	71	38.64	37.75	-39.8	7,067	-0.56%
2020/11/27	4	36.03	3	36.10	36.20	1	6,504	0.02%
2020/11/26	22	36.23	25	36.28	36.25	-3	6,560	-0.05%
2020/11/25	13	35.30	0	0.00	35.25	13	6,471	0.20%
2020/11/24	16	35.51	7	35.91	35.40	9	6,440	0.14%
2020/11/23	5	35.82	34	35.54	35.95	-29	6,216	-0.47%
2020/11/20	1	34.35	1	34.25	34.35	0	5,793	0.00%
2020/11/19	2	34.25	1	33.85	33.85	1	5,733	0.02%
2020/11/17	3	33.60	0	0.00	33.50	3	5,675	0.05%
2020/11/16	0	0.00	10	33.05	33.15	-10	5,760	-0.17%
2020/11/13	1	32.80	0	0.00	32.80	1	5,827	0.02%
2020/11/11	0	0.00	11	33.00	32.85	-11	6,233	-0.18%
2020/11/09	0	0.00	2	32.60	32.55	-2	6,280	-0.03%
2020/11/06	0	0.00	2	32.40	32.40	-2	6,308	-0.03%
2020/11/05	0	0.00	1	32.90	32.70	-1	6,374	-0.02%
2020/11/02	7	32.51	0	0.00	32.50	7	6,846	0.10%
2020/10/30	7	31.76	10	32.00	31.65	-3	6,946	-0.04%
2020/10/29	6	32.06	0	0.00	32.35	6	7,069	0.08%
2020/10/28	2	32.95	7	33.48	32.85	-5	7,182	-0.07%
2020/10/27	10	33.26	1	33.40	33.40	9	7,980	0.11%
2020/10/26	2	33.53	10	33.60	33.55	-8	8,108	-0.10%
2020/10/23	2	34.00	1	34.05	33.90	1	8,170	0.01%
2020/10/22	1	34.85	6	34.60	34.20	-5	8,650	-0.06%
2020/10/21	6	34.13	0	0.00	34.00	6	8,799	0.07%
2020/10/19	7	34.52	1	34.55	34.50	6	8,956	0.07%
2020/10/16	8	34.84	6	35.56	34.50	2	8,991	0.02%
2020/10/15	9	35.59	42	35.50	35.60	-33	8,927	-0.37%
2020/10/13	0	0.00	1	33.30	33.45	-1	8,718	-0.01%
2020/10/12	0	0.00	1	34.05	33.50	-1	8,986	-0.01%
2020/10/08	1	34.40	20	34.20	34.20	-19	9,028	-0.21%
2020/10/06	0	0.00	1	34.40	34.25	-1	9,169	-0.01%
2020/09/29	18	33.74	0	0.00	33.75	18	9,617	0.19%
2020/09/28	1	34.00	0	0.00	33.90	1	9,959	0.01%
2020/09/25	5	33.10	0	0.00	33.25	5	10,610	0.05%
2020/09/24	13	33.62	0	0.00	33.35	13	11,107	0.12%
2020/09/21	2	35.10	0	0.00	34.90	2	11,158	0.02%
2020/09/18	6	36.02	0	0.00	35.75	6	11,133	0.05%
2020/09/17	13	36.02	41	36.08	36.10	-28	11,111	-0.25%
2020/09/16	0	0.00	3	35.88	35.45	-3	10,976	-0.03%
2020/09/15	0	0.00	7	35.40	35.30	-7	10,937	-0.06%
2020/09/14	1	35.15	0	0.00	35.10	1	11,011	0.01%
2020/09/10	21	35.66	0	0.00	35.45	21	11,042	0.19%
2020/09/09	12	35.69	0	0.00	35.90	12	11,088	0.11%
2020/09/08	4	35.13	5	35.35	35.25	-1	11,062	-0.01%
2020/09/07	6	36.37	1	37.50	35.50	5	11,222	0.04%
2020/09/04	12	34.95	2	36.00	36.00	10	10,950	0.09%
2020/09/03	5	35.45	33	35.79	35.35	-28	10,853	-0.26%
2020/09/02	7	35.74	10	35.60	35.60	-3	10,878	-0.03%
2020/09/01	1	35.05	0	0.00	34.85	1	11,131	0.01%
2020/08/31	3	34.50	3	34.73	34.80	0	10,967	0.00%
2020/08/28	1	34.50	0	0.00	34.40	1	10,840	0.01%
2020/08/27	3	34.35	11	34.68	35.15	-8	10,857	-0.07%
2020/08/26	2	33.90	0	0.00	33.90	2	10,986	0.02%
2020/08/25	10	33.70	1	33.65	33.60	9	11,005	0.08%
2020/08/24	15	33.47	0	0.00	33.45	15	11,001	0.14%
2020/08/21	3	33.63	0	0.00	33.65	3	11,014	0.03%
2020/08/20	27	33.64	2	32.90	33.00	25	11,012	0.23%
2020/08/19	4	36.25	7	35.69	35.65	-3	10,851	-0.03%
2020/08/18	9	36.94	0	0.00	36.45	9	10,844	0.08%
2020/08/17	0	0.00	4.1	36.46	36.85	-4.1	10,705	-0.04%
2020/08/14	7	35.34	0	0.00	35.40	7	10,541	0.07%
2020/08/13	3	35.38	0	0.00	35.20	3	10,583	0.03%
2020/08/12	0	0.00	1	35.55	35.55	-1	10,578	-0.01%
2020/08/11	2	35.60	0	0.00	35.40	2	10,619	0.02%
2020/08/10	4	35.35	1	35.95	35.20	3	10,633	0.03%
2020/08/07	13	36.13	6	36.68	35.75	7	10,730	0.07%
2020/08/06	6	36.98	2	37.18	37.45	4	10,749	0.04%
2020/08/05	0	0.00	1	37.50	36.90	-1	10,688	-0.01%
2020/08/04	12	36.66	4	37.24	37.10	8	10,597	0.08%
2020/08/03	2	36.70	4	36.81	36.85	-2	10,564	-0.02%
2020/07/31	41	37.11	20	37.54	37.15	21	10,441	0.20%
2020/07/30	0	0.00	3	36.03	36.35	-3	9,654	-0.03%
2020/07/28	12	36.25	17	35.73	35.65	-5	9,736	-0.05%
2020/07/27	5	34.72	2	35.15	35.25	3	9,497	0.03%
2020/07/24	1	34.55	0	0.00	34.25	1	9,370	0.01%
2020/07/23	0	0.00	3	35.30	34.85	-3	9,367	-0.03%
2020/07/22	2	35.10	3	35.05	35.05	-1	9,487	-0.01%
2020/07/21	0	0.00	1	35.09	34.85	-1	9,454	-0.01%
2020/07/17	0	0.00	1	34.85	34.85	-1	9,443	-0.01%
2020/07/16	0	0.00	2	35.10	35.60	-2	9,483	-0.02%
2020/07/15	6	33.93	5	33.85	34.20	1	9,227	0.01%
2020/07/14	0	0.00	8	33.85	33.50	-8	9,231	-0.09%
2020/07/13	8	34.30	2	34.40	34.30	6	9,247	0.06%
2020/07/10	5	35.80	3	36.00	35.55	2	9,270	0.02%
2020/07/09	1	37.10	3	37.20	36.70	-2	9,162	-0.02%
2020/07/08	2	37.20	0	0.00	37.20	2	9,011	0.02%
2020/07/07	5	36.88	1	37.35	37.00	4	8,909	0.04%
2020/07/06	16	38.66	7	38.79	38.55	9	8,697	0.10%
2020/07/03	2	35.85	15	35.16	36.45	-13	8,188	-0.16%
2020/07/02	9	33.98	1	34.05	34.20	8	7,697	0.10%
2020/07/01	0	0.00	1	33.75	33.80	-1	7,699	-0.01%
2020/06/30	1	33.50	2	33.65	33.40	-1	7,723	-0.01%
2020/06/29	1	33.00	1	33.35	33.00	0	7,759	0.00%
2020/06/24	0	0.00	15	33.35	33.30	-15	7,783	-0.19%
2020/06/23	0	0.00	16	33.87	33.55	-16	7,879	-0.20%
2020/06/19	32	34.13	1	33.70	33.60	31	8,082	0.38%
2020/06/18	1	33.50	1	33.50	33.50	0	8,038	0.00%
2020/06/17	0	0.00	3	33.72	33.75	-3	8,047	-0.04%
2020/06/16	3	33.88	6	33.67	33.95	-3	8,149	-0.04%
2020/06/15	2	33.60	1	33.70	33.30	1	8,200	0.01%
2020/06/12	13	33.15	38	32.40	34.15	-25	8,265	-0.30%
2020/06/11	5	33.15	3	33.22	32.75	2	8,149	0.02%
2020/06/10	6	33.64	25	33.55	33.70	-19	8,183	-0.23%
2020/06/09	14	34.26	3	34.30	33.90	11	8,370	0.13%
2020/06/08	52	35.69	16	35.13	34.85	36	8,405	0.43%
2020/06/04	1	34.20	0	0.00	33.60	1	8,147	0.01%
2020/06/03	0	0.00	2	34.15	34.15	-2	8,189	-0.02%
2020/06/02	0	0.00	1	34.60	34.55	-1	8,115	-0.01%
2020/06/01	0	0.00	4	33.09	33.60	-4	7,927	-0.05%
2020/05/29	1	32.75	0	0.00	32.75	1	7,968	0.01%
2020/05/28	1	33.50	0	0.00	33.10	1	8,140	0.01%
2020/05/22	1	33.50	2	33.45	32.60	-1	8,967	-0.01%
2020/05/21	1	33.65	0	0.00	33.65	1	8,967	0.01%
2020/05/20	0	0.00	6	33.68	33.55	-6	9,054	-0.07%
2020/05/18	10	33.01	0	0.00	32.40	10	9,309	0.11%
2020/05/15	13	33.56	4	33.50	33.45	9	9,366	0.10%
2020/05/14	1	34.45	5	34.05	33.70	-4	9,582	-0.04%
2020/05/13	18	33.98	14	34.22	34.40	4	9,598	0.04%
2020/05/12	12	33.60	13	33.51	33.40	-1	9,448	-0.01%
2020/05/08	0	0.00	3	33.02	32.70	-3	9,395	-0.03%
2020/05/07	2	32.88	0	0.00	32.70	2	9,277	0.02%
2020/05/06	0	0.00	1	32.50	32.35	-1	9,233	-0.01%
2020/05/05	2	33.08	0	0.00	32.55	2	9,207	0.02%
2020/05/04	2	32.33	3	32.68	32.85	-1	9,141	-0.01%
2020/04/30	4	32.11	47	31.64	32.70	-43	8,989	-0.48%
2020/04/29	2	31.05	23	31.03	30.90	-21	8,825	-0.24%
2020/04/28	0	0.00	11	30.88	30.95	-11	8,819	-0.12%
2020/04/27	50	30.50	0	0.00	30.70	50	8,850	0.56%
2020/04/23	0	0.00	5	29.30	29.30	-5	8,710	-0.06%
2020/04/22	1	28.35	2	28.93	29.05	-1	8,702	-0.01%
2020/04/21	9	30.01	3	29.60	28.75	6	8,808	0.07%
2020/04/20	3	28.97	0	0.00	29.00	3	8,715	0.03%
2020/04/16	2	28.88	1	29.05	29.10	1	8,703	0.01%
2020/04/15	0	0.00	2	29.05	29.05	-2	8,664	-0.02%
2020/04/13	0	0.00	1	28.35	28.00	-1	8,677	-0.01%
2020/04/10	2.1	28.16	0	0.00	28.30	2.1	8,761	0.02%
2020/04/09	1	28.60	5	28.40	28.45	-4	9,015	-0.04%
2020/04/08	6	28.65	3	28.20	28.90	3	9,001	0.03%
2020/04/07	0	0.00	2	27.20	27.30	-2	8,905	-0.02%
2020/04/06	5	26.40	3	26.47	26.60	2	9,145	0.02%
2020/04/01	6	26.28	0	0.00	26.15	6	9,526	0.06%
2020/03/30	2	25.43	3	24.73	25.70	-1	9,638	-0.01%
2020/03/27	2	26.20	10	26.53	25.60	-8	9,646	-0.08%
2020/03/26	3	25.90	0	0.00	26.05	3	9,570	0.03%
2020/03/25	13	25.44	6	25.83	26.00	7	9,519	0.07%
2020/03/24	1	23.90	0	0.00	23.90	1	9,452	0.01%
2020/03/23	5	22.88	0	0.00	22.60	5	9,873	0.05%
2020/03/20	2	24.35	2	24.45	24.30	0	10,014	0.00%
2020/03/19	3	23.20	44	23.08	22.55	-41	10,038	-0.41%
2020/03/18	1	26.00	1	25.20	25.05	0	10,011	0.00%
2020/03/17	2	25.50	0	0.00	25.05	2	10,270	0.02%
2020/03/16	3	28.05	10.3	27.10	26.45	-7.3	10,196	-0.07%
2020/03/13	15	27.36	4	27.20	27.90	11	10,206	0.11%
2020/03/12	45	30.60	1	31.15	30.20	44	10,016	0.44%
2020/03/11	5	33.03	4	33.05	32.40	1	10,010	0.01%
2020/03/10	10	32.63	4	32.98	33.05	6	10,412	0.06%
2020/03/09	7	33.48	0	0.00	33.00	7	10,701	0.07%
2020/03/05	1	35.40	23	35.29	35.20	-22	10,574	-0.21%
2020/03/04	7	34.81	10	35.30	34.85	-3	10,516	-0.03%
2020/03/03	7	35.85	8	35.78	35.15	-1	10,472	-0.01%
2020/03/02	5	34.12	0	0.00	35.50	5	10,424	0.05%
2020/02/27	14	36.00	2	35.33	34.15	12	10,167	0.12%
2020/02/26	0	0.00	5	35.86	36.00	-5	9,735	-0.05%
2020/02/24	2	34.90	0	0.00	35.00	2	9,393	0.02%
2020/02/21	1	35.25	6	35.44	35.40	-5	9,348	-0.05%
2020/02/20	4	35.05	11	35.54	35.00	-7	9,230	-0.08%
2020/02/19	2	35.60	3	35.15	35.30	-1	9,113	-0.01%
2020/02/18	4	34.66	18	34.75	34.65	-14	8,882	-0.16%
2020/02/17	11	34.52	13	34.48	34.65	-2	8,773	-0.02%
2020/02/14	14	34.09	3	34.10	34.00	11	8,475	0.13%
2020/02/13	8	33.71	4	34.05	33.50	4	8,308	0.05%
2020/02/12	8	33.71	5	33.33	33.60	3	8,348	0.04%
2020/02/11	3	32.12	0	0.00	32.20	3	8,274	0.04%
2020/02/10	4	31.60	0	0.00	31.60	4	8,344	0.05%
2020/01/31	3	32.30	1	32.45	32.50	2	8,827	0.02%
2020/01/30	3	32.48	1	32.30	32.25	2	9,107	0.02%
2020/01/20	0	0.00	1	35.75	35.80	-1	9,084	-0.01%
2020/01/17	0	0.00	1	35.45	35.45	-1	9,265	-0.01%
2020/01/16	0	0.00	20	35.80	35.45	-20	9,526	-0.21%
2020/01/15	2	36.00	3	36.00	35.55	-1	9,835	-0.01%
2020/01/14	2	35.30	1	35.35	35.40	1	9,947	0.01%
2020/01/13	1	34.40	0	0.00	35.15	1	10,704	0.01%
2020/01/08	1	34.00	0	0.00	34.00	1	11,063	0.01%
2020/01/07	0	0.00	5	35.18	34.80	-5	11,090	-0.05%
2020/01/06	3	35.27	2	35.60	35.20	1	11,228	0.01%
2020/01/03	6	36.87	4	37.43	36.25	2	11,149	0.02%
2020/01/02	0	0.00	1	36.80	36.90	-1	10,906	-0.01%
2019/12/31	4	36.59	6	36.69	36.35	-2	10,825	-0.02%
2019/12/30	8	37.25	16	37.16	37.10	-8	10,750	-0.07%
2019/12/27	20	36.97	19	36.97	37.30	1	10,473	0.01%
2019/12/26	3	35.80	2	36.10	35.80	1	10,121	0.01%
2019/12/25	1	36.40	2	36.60	36.10	-1	10,177	-0.01%
2019/12/20	0	0.00	3	36.22	35.90	-3	10,247	-0.03%
2019/12/19	2	35.80	0	0.00	35.90	2	10,473	0.02%
2019/12/18	6	36.83	6	37.28	36.30	0	10,454	0.00%
2019/12/17	15	36.58	3	36.45	36.60	12	10,055	0.12%
2019/12/16	1	36.05	8	36.29	36.05	-7	10,068	-0.07%
2019/12/13	10	35.76	6	35.53	35.60	4	9,918	0.04%
2019/12/12	5	35.58	63	35.55	35.50	-58	9,803	-0.59%
2019/12/11	1	35.70	5	35.50	35.50	-4	9,404	-0.04%
2019/12/10	60	35.73	8	35.62	35.75	52	9,363	0.56%
2019/12/09	0	0.00	3	35.40	35.30	-3	9,240	-0.03%
2019/12/06	23	35.65	28	35.57	35.55	-5	9,233	-0.05%
2019/12/05	1	35.95	14	35.81	35.25	-13	9,090	-0.14%
2019/12/04	10	34.78	32	34.80	34.85	-22	8,701	-0.25%
2019/12/02	1	33.05	1	33.10	33.05	0	8,328	0.00%
2019/11/29	1	33.60	0	0.00	33.45	1	8,386	0.01%
2019/11/27	3	34.10	2	34.03	34.10	1	8,529	0.01%
2019/11/25	0	0.00	4	33.05	33.05	-4	8,682	-0.05%
2019/11/21	2	33.00	0	0.00	33.25	2	8,766	0.02%
2019/11/20	5	33.20	0	0.00	33.15	5	8,779	0.06%
2019/11/19	5	33.35	0	0.00	33.60	5	8,826	0.06%
2019/11/15	0	0.00	1	33.15	33.00	-1	8,970	-0.01%
2019/11/14	22	32.85	1	32.85	33.00	21	9,074	0.23%
2019/11/13	1	33.30	5	33.63	33.25	-4	9,090	-0.04%
2019/11/12	3	33.40	19	33.45	33.60	-16	9,106	-0.18%
2019/11/11	22	33.08	0	0.00	33.00	22	9,114	0.24%
2019/11/08	22	34.44	1	35.00	34.30	21	9,043	0.23%
2019/11/07	12	35.07	0	0.00	35.05	12	9,033	0.13%
2019/11/06	10	35.93	9	36.51	35.75	1	9,078	0.01%
2019/11/05	11	36.11	10	36.65	36.00	1	8,993	0.01%
2019/11/04	0	0.00	1	36.20	35.80	-1	8,863	-0.01%
2019/11/01	2	34.95	0	0.00	35.70	2	8,740	0.02%
2019/10/31	7	35.17	2	35.20	35.05	5	8,780	0.06%
2019/10/30	7	35.75	0	0.00	35.80	7	8,690	0.08%
2019/10/29	1	35.80	11	36.49	36.05	-10	8,683	-0.12%
2019/10/28	6	35.51	1	35.25	35.60	5	8,555	0.06%
2019/10/25	3	35.55	15	36.62	35.50	-12	8,580	-0.14%
2019/10/24	3	36.57	60	36.57	36.70	-57	8,427	-0.68%
2019/10/23	1	36.60	122	36.82	36.35	-121	8,296	-1.46%	大賣/鉅額交易
2019/10/22	0	0.00	64	36.44	36.15	-64	8,261	-0.77%
2019/10/21	264	36.32	35	36.30	36.30	229	8,106	2.82%	大買/鉅額交易
2019/10/18	7	34.48	14	34.05	34.80	-7	7,458	-0.09%
2019/10/16	10	33.31	0	0.00	33.20	10	7,345	0.14%
2019/10/15	0	0.00	2	33.63	33.40	-2	7,326	-0.03%
2019/10/14	7.5	33.69	12	33.86	33.75	-4.5	7,233	-0.06%
2019/10/09	3	32.75	0	0.00	32.70	3	7,081	0.04%
2019/10/08	1.2	32.61	1	32.95	32.90	0.2	7,118	0.00%
2019/10/07	5.2	33.69	1	33.85	33.45	4.2	7,175	0.06%
2019/10/03	10	33.90	0	0.00	34.10	10	7,323	0.14%
2019/10/02	0	0.00	2	33.93	33.90	-2	7,419	-0.03%
2019/10/01	1	34.00	0	0.00	34.60	1	7,428	0.01%
2019/09/27	0	0.00	4	33.75	33.65	-4	7,471	-0.05%
2019/09/25	3	34.32	1	34.00	34.50	2	7,686	0.03%
2019/09/24	11	34.31	4	34.40	34.15	7	7,755	0.09%
2019/09/23	5	33.72	8	33.61	33.75	-3	7,525	-0.04%
2019/09/19	1	33.00	28	33.21	33.50	-27	7,653	-0.35%
2019/09/17	0	0.00	5	32.50	32.50	-5	7,640	-0.07%
2019/09/16	0	0.00	1	32.25	32.20	-1	7,696	-0.01%
2019/09/12	1	32.25	1	32.30	32.20	0	7,842	0.00%
2019/09/11	0	0.00	10	31.90	31.90	-10	7,914	-0.13%
2019/09/10	5	31.89	0	0.00	31.90	5	8,037	0.06%
2019/09/09	7	32.46	0	0.00	32.35	7	8,377	0.08%
2019/09/06	4	33.16	14	33.33	32.90	-10	8,430	-0.12%
2019/09/05	19	32.89	2	32.85	32.90	17	8,426	0.20%
2019/09/04	0	0.00	2	32.73	32.85	-2	8,683	-0.02%
2019/09/03	20	32.58	1	33.20	32.50	19	8,754	0.22%
2019/09/02	2	32.65	0	0.00	32.70	2	8,710	0.02%
2019/08/30	0	0.00	1	32.55	32.10	-1	8,713	-0.01%
2019/08/29	1	32.20	0	0.00	32.30	1	8,640	0.01%
2019/08/28	3	32.48	12	32.55	32.55	-9	8,568	-0.11%
2019/08/27	1	31.40	0	0.00	31.40	1	8,406	0.01%
2019/08/26	1	31.55	3	31.50	31.50	-2	8,466	-0.02%
2019/08/22	4	32.53	1	32.55	32.40	3	8,490	0.04%
2019/08/21	6	33.06	3	32.92	32.70	3	8,500	0.04%
2019/08/20	16	33.04	0	0.00	32.90	16	8,487	0.19%
2019/08/19	0	0.00	2	33.40	33.40	-2	8,459	-0.02%
2019/08/16	4	32.15	0	0.00	32.50	4	8,412	0.05%
2019/08/15	1	31.75	0	0.00	31.85	1	8,490	0.01%
2019/08/14	4	32.65	0	0.00	32.50	4	8,552	0.05%
2019/08/13	3	32.55	0	0.00	32.50	3	8,640	0.03%
2019/08/12	2	32.60	0	0.00	32.45	2	8,721	0.02%
2019/08/08	4	33.03	8	32.92	32.85	-4	8,736	-0.05%
2019/08/07	2	33.55	0	0.00	33.20	2	8,803	0.02%
2019/08/06	1	32.25	1	33.05	34.15	0	8,983	0.00%
2019/08/05	3	34.45	1	34.05	33.85	2	9,305	0.02%
2019/08/02	4	34.49	8	34.41	34.55	-4	9,570	-0.04%
2019/08/01	1	36.00	0	0.00	35.75	1	9,723	0.01%
2019/07/31	9	35.90	2	36.10	36.20	7	9,932	0.07%
2019/07/30	14	36.36	7	35.55	35.60	7	9,958	0.07%
2019/07/29	11	37.22	6	37.08	37.05	5	9,899	0.05%
2019/07/25	2	36.50	6	36.93	36.90	-4	9,947	-0.04%
2019/07/24	8	36.82	8	36.98	36.80	0	10,024	0.00%
2019/07/23	2	36.10	2	36.45	36.10	0	10,242	0.00%
2019/07/22	8	36.38	12	36.55	36.50	-4	10,750	-0.04%
2019/07/19	3	35.17	3	35.53	36.05	0	11,077	0.00%
2019/07/18	8	35.13	98	35.35	34.50	-90	11,053	-0.81%
2019/07/17	21	35.73	20	35.75	35.65	1	11,077	0.01%
2019/07/15	3	35.67	0	0.00	35.70	3	11,875	0.03%
2019/07/12	2	35.48	11	35.75	35.40	-9	12,082	-0.07%
2019/07/11	9	35.63	25	35.69	35.60	-16	12,129	-0.13%
2019/07/10	11	37.59	0	0.00	37.60	11	12,100	0.09%
2019/07/08	16	38.71	0	0.00	38.05	16	12,117	0.13%
2019/07/05	19	37.47	12	37.53	37.80	7	12,158	0.06%
2019/07/04	1	37.55	6	37.42	37.55	-5	12,166	-0.04%
2019/07/03	3	36.80	16	36.88	36.90	-13	12,483	-0.10%
2019/07/02	11	36.99	8	37.33	37.10	3	12,517	0.02%
2019/07/01	17	36.09	13	36.01	36.45	4	12,550	0.03%
2019/06/27	12	35.19	0	0.00	35.15	12	13,119	0.09%
2019/06/26	3	34.72	5	34.65	34.70	-2	13,074	-0.02%
2019/06/25	8	35.68	0	0.00	35.30	8	13,030	0.06%
2019/06/24	4	35.41	0	0.00	36.00	4	12,960	0.03%
2019/06/21	1	36.00	3	35.60	35.05	-2	12,923	-0.02%
2019/06/20	0	0.00	1	36.05	35.70	-1	12,880	-0.01%
2019/06/19	0	0.00	2	35.30	35.55	-2	12,826	-0.02%
2019/06/18	2	35.70	0	0.00	35.05	2	12,825	0.02%
2019/06/17	73	35.61	18	35.23	35.50	55	12,844	0.43%
2019/06/14	6	34.63	5	34.60	34.40	1	12,517	0.01%
2019/06/13	15	34.22	1	34.20	34.25	14	12,543	0.11%
2019/06/12	2	35.20	36	35.04	34.60	-34	12,564	-0.27%
2019/06/11	0.1	34.05	6	33.93	34.05	-5.9	12,406	-0.05%
2019/06/10	12	33.33	0	0.00	33.25	12	12,391	0.10%
2019/06/06	6	33.12	25	32.84	32.80	-19	12,525	-0.15%
2019/06/05	11	34.05	6	34.20	33.10	5	12,542	0.04%
2019/06/04	6	33.45	0	0.00	33.50	6	12,606	0.05%
2019/06/03	10	33.05	1	33.10	33.25	9	12,833	0.07%
2019/05/31	4	33.76	13	33.56	33.50	-9	13,007	-0.07%
2019/05/30	29	32.71	3	32.85	33.15	26	13,059	0.20%
2019/05/29	5	32.35	7	32.44	32.30	-2	13,289	-0.02%
2019/05/28	3	32.70	1	32.95	32.95	2	13,695	0.01%
2019/05/27	8	33.20	5	32.95	32.90	3	14,182	0.02%
2019/05/24	11	33.36	0	0.00	33.05	11	14,485	0.08%
2019/05/23	1	33.15	3	32.95	33.30	-2	14,617	-0.01%
2019/05/22	7	34.56	11	34.35	33.90	-4	14,824	-0.03%
2019/05/21	3	33.10	3	33.53	33.90	0	15,197	0.00%
2019/05/20	0	0.00	5	33.57	33.05	-5	15,278	-0.03%
2019/05/17	24	34.13	9	34.19	33.80	15	15,570	0.10%
2019/05/16	7	34.44	6	34.30	33.80	1	15,910	0.01%
2019/05/15	8	35.16	12	35.25	34.90	-4	16,886	-0.02%
2019/05/14	9	33.70	13	33.96	35.25	-4	17,494	-0.02%
2019/05/13	24	34.53	18	34.69	33.80	6	17,719	0.03%
2019/05/10	10	36.96	3	37.93	36.60	7	17,580	0.04%
2019/05/09	16	38.33	15	37.90	37.25	1	17,423	0.01%
2019/05/08	3	38.95	4	38.83	38.90	-1	17,313	-0.01%
2019/05/07	1	38.40	1	38.45	38.40	0	17,407	0.00%
2019/05/06	12	38.21	1	38.45	38.15	11	17,976	0.06%
2019/05/03	3	39.45	3	39.38	39.35	0	17,943	0.00%
2019/05/02	1	38.90	0	0.00	38.90	1	17,968	0.01%
2019/04/30	0	0.00	1	38.50	39.05	-1	18,100	-0.01%
2019/04/29	15	39.77	10	39.41	38.55	5	17,988	0.03%
2019/04/26	18	40.92	276	40.85	41.15	-258	17,730	-1.46%	大賣/鉅額交易
2019/04/25	249.2	40.47	29	40.17	40.55	220.2	17,250	1.28%	大買/鉅額交易
2019/04/24	6	39.39	3	39.90	39.40	3	16,889	0.02%
2019/04/23	6	38.95	3	38.90	39.00	3	16,911	0.02%
2019/04/22	30	40.39	43	40.19	39.25	-13	17,008	-0.08%
2019/04/19	4.1	38.33	12	38.91	39.00	-7.9	16,563	-0.05%
2019/04/18	10	38.59	9	38.47	37.85	1	16,598	0.01%
2019/04/17	5	38.27	2	38.50	38.25	3	16,622	0.02%
2019/04/16	12.2	37.72	3	37.68	38.05	9.2	16,677	0.06%
2019/04/15	3	37.58	3	37.77	37.30	0	16,926	0.00%
2019/04/12	43	37.84	22	37.27	37.25	21	17,317	0.12%
2019/04/11	13	38.13	8	38.22	38.10	5	17,415	0.03%
2019/04/10	17	39.23	26	39.21	39.35	-9	17,356	-0.05%
2019/04/09	26.1	39.84	7	40.39	39.60	19.1	17,404	0.11%
2019/04/08	3	39.90	16	39.90	39.30	-13	17,317	-0.08%
2019/04/03	5.2	40.02	31	39.57	39.20	-25.8	17,378	-0.15%
2019/04/02	3	38.75	7	39.08	39.45	-4	17,400	-0.02%
2019/04/01	0	0.00	30	37.93	37.90	-30	17,263	-0.17%
2019/03/28	9	37.12	0	0.00	36.55	9	17,823	0.05%
2019/03/27	13	36.84	0	0.00	36.80	13	18,695	0.07%
2019/03/26	1	37.15	0	0.00	36.90	1	19,704	0.01%
2019/03/25	4	36.38	4	36.36	36.70	0	20,382	0.00%
2019/03/22	20	37.25	7	37.16	37.10	13	20,597	0.06%
2019/03/21	11	37.38	5	37.00	36.75	6	20,876	0.03%
2019/03/20	10	37.04	9	37.05	37.10	1	21,208	0.00%
2019/03/19	3	36.65	0	0.00	36.45	3	21,697	0.01%
2019/03/18	1	36.25	0	0.00	36.25	1	22,043	0.00%
2019/03/15	5	36.89	0	0.00	36.70	5	22,301	0.02%
2019/03/14	7	36.83	4	36.70	36.45	3	22,583	0.01%
2019/03/13	4	37.44	0	0.00	37.10	4	23,091	0.02%
2019/03/12	17	37.56	0	0.00	37.35	17	23,411	0.07%
2019/03/11	4	37.65	4	37.40	37.30	0	23,766	0.00%
2019/03/08	0	0.00	2	36.45	37.25	-2	24,548	-0.01%
2019/03/07	6	38.15	4	37.13	37.05	2	25,184	0.01%
2019/03/06	5	39.00	4	39.28	38.65	1	26,262	0.00%
2019/03/05	19	38.67	19	39.19	38.60	0	27,112	0.00%
2019/03/04	1	39.50	0	0.00	38.95	1	28,054	0.00%
2019/02/27	2	39.25	101	39.43	39.50	-99	28,110	-0.35%	大賣/
2019/02/26	100	38.63	3	38.93	38.60	97	28,202	0.34%
2019/02/25	17	37.63	6	37.48	37.80	11	28,383	0.04%
2019/02/22	11	39.24	1	39.80	38.75	10	29,437	0.03%
2019/02/20	13	40.53	8	39.99	39.50	5	29,489	0.02%
2019/02/19	2	39.25	0	0.00	39.50	2	29,660	0.01%
2019/02/18	1	39.85	10	39.50	39.20	-9	30,192	-0.03%
2019/02/15	3	38.90	22	38.78	38.80	-19	30,612	-0.06%
2019/02/14	17	39.99	9	40.01	39.80	8	30,775	0.03%
2019/02/13	13	37.85	85	36.35	38.75	-72	30,306	-0.24%
2019/02/12	67	35.25	14	35.36	35.25	53	30,182	0.18%
2019/02/11	6	34.59	118	34.12	34.35	-112	31,029	-0.36%	大賣/鉅額交易
2019/01/30	1	33.40	128	34.00	33.40	-127	31,892	-0.40%	大賣/鉅額交易
2019/01/29	5	33.48	0	0.00	33.40	5	32,202	0.02%
2019/01/28	11	34.69	192	34.83	34.25	-181	32,566	-0.56%	大賣/鉅額交易
2019/01/25	445	34.37	9	34.02	34.30	436	33,389	1.31%	大買/鉅額交易
2019/01/24	6	32.58	18	32.58	32.65	-12	34,287	-0.03%
2019/01/23	10	32.25	3	32.00	32.25	7	34,578	0.02%
2019/01/22	4	32.70	7	32.57	32.60	-3	34,995	-0.01%
2019/01/18	9	31.97	11	31.67	32.20	-2	35,828	-0.01%
2019/01/17	11	32.85	8	32.10	32.00	3	36,054	0.01%
2019/01/16	8	32.20	18	32.48	32.60	-10	36,365	-0.03%
2019/01/15	2	31.90	0	0.00	32.05	2	36,476	0.01%
2019/01/14	21	31.73	2	31.85	31.85	19	36,612	0.05%
2019/01/11	0	0.00	39	33.35	32.95	-39	36,713	-0.11%
2019/01/10	5	33.63	0	0.00	33.40	5	36,865	0.01%
2019/01/09	6	33.54	3	33.62	33.40	3	37,074	0.01%
2019/01/08	0	0.00	3	33.22	33.35	-3	37,626	-0.01%
2019/01/07	5	33.50	4	33.08	33.55	1	37,762	0.00%
2019/01/04	15	30.18	22	30.47	31.50	-7	38,001	-0.02%
2019/01/03	1	33.10	0	0.00	32.00	1	37,814	0.00%
2019/01/02	5	33.86	0	0.00	33.50	5	38,184	0.01%
2018/12/28	1	33.65	6	33.40	33.50	-5	38,634	-0.01%
2018/12/27	5	33.77	144	34.01	33.50	-139	39,107	-0.36%	大賣/鉅額交易
2018/12/26	4	33.59	41	34.13	32.50	-37	39,032	-0.09%
2018/12/25	1	33.00	5	32.86	33.40	-4	39,341	-0.01%
2018/12/24	9	34.01	5	33.90	34.40	4	39,312	0.01%
2018/12/22	25	34.43	4	34.23	34.65	21	39,298	0.05%
2018/12/21	222	35.21	49	34.09	35.45	173	39,507	0.44%	大買/鉅額交易
2018/12/20	21	33.97	44	33.85	33.60	-23	39,119	-0.06%
2018/12/19	41	36.70	4	35.81	35.20	37	38,481	0.10%
2018/12/18	21	38.68	1	37.60	37.60	20	38,498	0.05%
2018/12/17	6	40.79	3	40.78	40.50	3	38,648	0.01%
2018/12/14	8	40.90	1	41.15	40.70	7	38,836	0.02%
2018/12/13	4	42.20	86	42.33	42.30	-82	38,818	-0.21%
2018/12/12	86	41.85	6	41.77	41.85	80	38,745	0.21%
2018/12/11	4	41.21	9	41.65	40.55	-5	38,901	-0.01%
2018/12/10	7	39.88	37	39.92	41.45	-30	39,090	-0.08%
2018/12/07	12	41.28	4	41.03	40.90	8	39,058	0.02%
2018/12/06	19	39.64	27	40.70	40.15	-8	39,164	-0.02%
2018/12/05	13	41.75	0	0.00	41.90	13	39,076	0.03%
2018/12/04	10	43.40	10	43.71	43.20	0	39,419	0.00%
2018/12/03	20	44.70	17	44.89	44.20	3	39,430	0.01%
2018/11/30	17	42.54	142	42.77	43.20	-125	38,819	-0.32%	大賣/鉅額交易
2018/11/29	132.1	42.39	31	41.85	42.50	101.1	38,225	0.26%	大買/鉅額交易
2018/11/28	36	39.90	24	40.21	39.85	12	37,146	0.03%
2018/11/27	41	39.22	65	39.50	39.40	-24	36,504	-0.07%
2018/11/26	4	37.85	74	38.17	38.20	-70	35,653	-0.20%
2018/11/23	14	37.83	239	39.13	37.35	-225	35,760	-0.63%	大賣/鉅額交易
2018/11/22	17	39.38	110	39.26	38.15	-93	35,578	-0.26%	大賣/
2018/11/21	425	39.88	38	39.69	39.50	387	35,256	1.10%	大買/鉅額交易
2018/11/20	2	37.45	15	37.59	37.45	-13	34,251	-0.04%
2018/11/19	7	37.34	3	37.62	37.70	4	34,401	0.01%
2018/11/16	14	37.98	12	37.59	36.75	2	34,265	0.01%
2018/11/15	8	36.51	11	37.29	37.70	-3	33,749	-0.01%
2018/11/14	25	37.59	5	37.12	37.00	20	33,259	0.06%
2018/11/13	15	37.39	23	37.87	38.35	-8	32,871	-0.02%
2018/11/12	8	36.91	5	37.07	37.80	3	32,467	0.01%
2018/11/09	5	36.80	53	36.57	37.00	-48	32,209	-0.15%
2018/11/08	88	37.03	519	37.48	36.25	-431	31,899	-1.35%	大賣/鉅額交易
2018/11/07	526	35.66	48	34.55	35.80	478	31,002	1.54%	大買/鉅額交易
2018/11/06	42	33.09	53	32.30	32.55	-11	30,328	-0.04%
2018/11/05	12	33.14	27	33.54	34.05	-15	30,079	-0.05%
2018/11/02	25	33.21	31	33.22	33.30	-6	29,779	-0.02%
2018/11/01	63	33.00	170	32.74	32.75	-107	29,018	-0.37%	大賣/鉅額交易
2018/10/31	7	31.27	271	30.84	31.40	-264	27,766	-0.95%	大賣/鉅額交易
2018/10/30	46	28.25	146	28.56	28.55	-100	27,535	-0.36%	大賣/
2018/10/29	519	28.48	44	27.79	28.65	475	27,409	1.73%	大買/鉅額交易
2018/10/26	42	26.55	34	26.76	26.05	8	27,322	0.03%
2018/10/25	25	26.84	21	26.84	26.55	4	27,120	0.01%
2018/10/24	26	30.57	24	30.82	29.50	2	26,849	0.01%
2018/10/23	9	32.22	11	31.99	31.35	-2	26,639	-0.01%
2018/10/22	8	33.04	9	33.00	33.10	-1	26,588	0.00%
2018/10/19	2	31.30	9	31.84	32.35	-7	26,568	-0.03%
2018/10/18	10	33.53	4	33.55	33.25	6	26,457	0.02%
2018/10/17	6	33.56	106	34.09	33.10	-100	26,349	-0.38%	大賣/
2018/10/16	137	33.55	48	33.88	33.25	89	26,327	0.34%	大買/
2018/10/15	40	31.81	3	32.12	32.00	37	26,269	0.14%
2018/10/12	6	31.91	13	31.74	31.85	-7	26,475	-0.03%
2018/10/11	1	31.80	0	0.00	31.80	1	26,210	0.00%
2018/10/09	11	35.56	8	35.83	35.30	3	26,240	0.01%
2018/10/08	17	36.94	3	36.43	35.15	14	26,051	0.05%
2018/10/05	3	36.93	43	37.47	36.80	-40	25,907	-0.15%
2018/10/04	5	40.06	1	41.00	40.00	4	25,635	0.02%
2018/10/03	18	40.95	9	40.79	40.40	9	25,839	0.03%
2018/10/02	13	42.75	7	43.26	42.60	6	26,084	0.02%
2018/10/01	12	42.84	2	43.20	43.20	10	26,286	0.04%
2018/09/28	16	43.01	21	43.10	43.50	-5	26,732	-0.02%
2018/09/27	34	42.86	34	43.20	42.20	0	26,709	0.00%
2018/09/26	25	44.39	6	44.26	43.80	19	27,040	0.07%
2018/09/25	95	44.64	386	44.56	44.15	-291	26,956	-1.08%	大賣/鉅額交易
2018/09/21	321	43.55	44	43.50	43.85	277	26,206	1.06%	大買/鉅額交易
2018/09/20	16	41.09	26	41.44	40.75	-10	25,600	-0.04%
2018/09/19	28	41.48	5	41.94	40.20	23	25,686	0.09%
2018/09/18	4	41.88	9	41.24	40.95	-5	25,896	-0.02%
2018/09/17	14	41.67	407	42.00	42.40	-393	26,186	-1.50%	大賣/鉅額交易
2018/09/14	405	41.30	21	40.02	41.45	384	25,773	1.49%	大買/鉅額交易
2018/09/13	11	39.27	12	39.13	37.70	-1	25,506	0.00%
2018/09/12	38	39.19	28	38.81	38.65	10	25,568	0.04%
2018/09/11	23	38.75	17	39.39	39.60	6	25,723	0.02%
2018/09/10	22	38.92	42	39.15	37.45	-20	25,491	-0.08%
2018/09/07	8	43.94	9	44.34	41.50	-1	25,119	0.00%
2018/09/06	12	44.70	7	44.84	44.00	5	25,060	0.02%
2018/09/05	0	0.00	17	44.47	44.55	-17	25,627	-0.07%
2018/09/04	2	44.25	1	44.00	43.85	1	27,102	0.00%
2018/09/03	21	44.28	52	45.30	43.55	-31	27,874	-0.11%
2018/08/31	34	46.36	39	46.54	47.25	-5	28,015	-0.02%
2018/08/30	10	48.47	163	48.40	47.50	-153	28,162	-0.54%	大賣/鉅額交易
2018/08/29	113	47.39	37	47.18	47.60	76	28,205	0.27%	大買/
2018/08/28	8	47.68	191	48.25	47.10	-183	28,746	-0.64%	大賣/鉅額交易
2018/08/27	255	47.00	9	45.58	47.20	246	28,901	0.85%	大買/鉅額交易
2018/08/24	30	44.22	6	44.71	42.95	24	29,383	0.08%
2018/08/23	6	46.65	12	46.87	46.40	-6	30,829	-0.02%
2018/08/21	18	47.61	11	47.35	47.00	7	33,184	0.02%
2018/08/20	26	47.36	15	46.88	47.00	11	34,269	0.03%
2018/08/17	37	52.00	0	0.00	51.80	37	34,573	0.11%
2018/08/16	17	50.64	7	50.86	51.20	10	34,777	0.03%
2018/08/15	19	51.51	0	0.00	50.20	19	35,119	0.05%
2018/08/14	6	53.85	10	53.17	53.50	-4	35,718	-0.01%
2018/08/13	2	56.10	10	55.94	53.60	-8	35,970	-0.02%
2018/08/10	2	60.30	15	59.76	58.80	-13	36,641	-0.04%
2018/08/09	1.1	59.33	11	59.54	59.60	-9.9	38,103	-0.03%
2018/08/08	21	58.57	1	59.80	58.60	20	39,838	0.05%
2018/08/06	2	57.70	2	57.90	58.30	0	41,808	0.00%
2018/08/03	1	56.80	1	57.80	57.80	0	42,958	0.00%
2018/08/02	5	59.08	4	58.18	56.50	1	43,259	0.00%
2018/08/01	8	61.44	9	62.24	61.80	-1	43,841	0.00%
2018/07/31	4	62.13	4	62.20	63.00	0	45,167	0.00%
2018/07/30	1	63.30	0	0.00	61.80	1	45,338	0.00%
2018/07/27	1	63.30	1	64.00	64.60	0	45,469	0.00%
2018/07/26	5	63.50	6	64.23	63.30	-1	45,878	0.00%
2018/07/25	1	64.20	3	63.60	63.00	-2	46,171	0.00%
2018/07/24	3	62.87	2	62.70	62.90	1	46,194	0.00%
2018/07/23	0	0.00	5	60.24	62.80	-5	46,073	-0.01%
2018/07/20	16	65.59	42	65.27	62.40	-26	46,066	-0.06%
2018/07/19	38	63.90	31.9	63.57	64.00	6.1	45,727	0.01%
2018/07/18	0	0.00	94	62.98	61.50	-94	46,120	-0.20%
2018/07/17	5	63.78	13	63.25	62.60	-8	46,538	-0.02%
2018/07/16	164	63.89	54	63.97	64.30	110	47,402	0.23%	大買/鉅額交易
2018/07/13	0	0.00	2	62.70	62.30	-2	48,285	0.00%
2018/07/12	25	62.52	60	62.77	62.10	-35	47,998	-0.07%
2018/07/11	38	61.98	42	61.49	62.00	-4	47,915	-0.01%
2018/07/10	60	62.08	65	60.40	62.40	-5	47,730	-0.01%
2018/07/09	33	58.73	155	59.20	57.80	-122	47,682	-0.26%	大賣/鉅額交易
2018/07/06	250	57.79	108	56.46	58.70	142	47,345	0.30%	大買/大賣/鉅額交易
2018/07/05	20	53.96	21	54.51	53.90	-1	46,923	0.00%
2018/07/04	25	54.37	20.5	53.79	53.00	4.5	46,768	0.01%
2018/07/03	0	0.00	8	59.28	58.10	-8	46,387	-0.02%
2018/07/02	16	60.78	3	61.03	59.10	13	46,387	0.03%
2018/06/29	6	61.25	16	61.53	62.30	-10	46,271	-0.02%
2018/06/28	26	62.09	27	62.30	60.80	-1	46,268	0.00%
2018/06/27	23.2	60.75	21.3	61.08	61.60	1.9	45,965	0.00%
2018/06/26	22	59.65	33	60.19	60.70	-11	45,735	-0.02%
2018/06/25	21	58.80	12	58.73	57.60	9	45,247	0.02%
2018/06/22	10	60.47	11	60.39	59.70	-1	45,234	0.00%
2018/06/21	28.2	61.75	20.6	62.42	62.50	7.5	45,060	0.02%
2018/06/20	20.4	62.35	17	61.62	60.60	3.4	44,997	0.01%
2018/06/19	17	64.79	23	65.21	64.50	-6	44,847	-0.01%
2018/06/15	13	67.27	3	66.77	66.60	10	44,751	0.02%
2018/06/14	7	66.79	5	67.72	68.10	2	44,648	0.00%
2018/06/13	65	68.84	113	69.62	67.00	-48	44,859	-0.11%	大賣/
2018/06/12	109	70.85	254	71.87	70.00	-145	44,681	-0.32%	大買/大賣/鉅額交易
2018/06/11	229	69.45	36	68.53	69.70	193	43,257	0.45%	大買/鉅額交易
2018/06/08	35	63.27	31	63.13	63.40	4	42,538	0.01%
2018/06/07	12	65.88	16	66.07	65.00	-4	42,363	-0.01%
2018/06/06	18	65.59	50	66.05	66.00	-32	42,989	-0.07%
2018/06/05	44	64.95	55	63.41	63.70	-11	43,474	-0.03%
2018/06/04	18	67.31	15	67.56	67.30	3	42,688	0.01%
2018/06/01	18	68.98	13	68.51	67.10	5	42,378	0.01%
2018/05/31	30	70.49	65	70.94	69.90	-35	41,822	-0.08%
2018/05/30	44	66.61	21	67.37	67.80	23	40,393	0.06%
2018/05/29	52	66.79	50	68.09	66.40	2	39,562	0.01%
2018/05/28	44	63.23	53	64.60	64.80	-9	37,968	-0.02%
2018/05/25	17	59.75	22	60.56	60.50	-5	36,847	-0.01%
2018/05/24	18	59.57	23	59.47	59.30	-5	36,381	-0.01%
2018/05/23	20	59.46	15	59.05	58.90	5	36,141	0.01%
2018/05/22	26	60.15	84	61.19	58.50	-58	35,613	-0.16%
2018/05/21	21	62.87	8	62.68	62.60	13	34,997	0.04%
2018/05/18	33	61.55	32	62.53	63.20	1	34,507	0.00%
2018/05/17	58	62.47	123	63.61	61.20	-65	33,760	-0.19%	大賣/
2018/05/16	183	61.53	96	61.75	62.00	87	32,460	0.27%	大買/
2018/05/15	51	57.77	53	57.38	57.30	-2	31,009	-0.01%
2018/05/14	39	55.87	34	56.46	58.10	5	30,392	0.02%
2018/05/11	61	55.01	104	54.78	52.90	-43	29,133	-0.15%	大賣/
2018/05/10	11	52.55	151	52.96	53.50	-140	27,993	-0.50%	大賣/鉅額交易
2018/05/09	33	53.55	82	54.10	52.50	-49	27,547	-0.18%
2018/05/08	359	54.54	92	53.77	53.80	267	26,881	0.99%	大買/鉅額交易
2018/05/07	14	48.43	24	48.95	50.00	-10	25,652	-0.04%
2018/05/04	37	48.37	25	48.67	47.25	12	25,600	0.05%
2018/05/03	62	49.53	53	49.08	48.75	9	25,913	0.03%
2018/05/02	53	48.42	59	48.64	48.90	-6	25,992	-0.02%
2018/04/30	5	47.27	3	47.20	46.80	2	26,032	0.01%
2018/04/27	6	46.60	2	46.30	46.50	4	27,327	0.01%
2018/04/26	24	48.05	21	47.53	45.90	3	28,276	0.01%
2018/04/25	29	45.96	37	46.47	47.60	-8	28,445	-0.03%
2018/04/24	29	49.04	11	48.31	46.25	18	29,126	0.06%
2018/04/23	23	49.77	31	49.92	48.80	-8	28,557	-0.03%
2018/04/20	30	48.64	277	49.76	48.70	-247	28,578	-0.86%	大賣/鉅額交易
2018/04/19	305	48.50	53	47.74	49.10	252	27,712	0.91%	大買/鉅額交易
2018/04/17	7	45.31	10	45.27	44.05	-3	26,930	-0.01%
2018/04/16	10	45.98	9	45.58	45.50	1	27,170	0.00%
2018/04/13	25	46.18	23	46.16	45.65	2	27,575	0.01%
2018/04/12	7	44.56	3	44.73	44.90	4	27,359	0.01%
2018/04/11	12	45.74	11	45.60	45.05	1	28,225	0.00%
2018/04/10	4	44.61	5	44.83	44.60	-1	28,851	0.00%
2018/04/09	17	44.65	3	44.37	43.80	14	29,531	0.05%
2018/04/03	7	43.57	8	43.96	44.25	-1	29,498	0.00%
2018/04/02	3	43.20	4	43.28	43.05	-1	29,804	0.00%
2018/03/31	4	43.86	2	43.70	44.00	2	29,953	0.01%
2018/03/30	3	45.50	3	45.87	44.70	0	30,304	0.00%
2018/03/29	5	46.53	7	46.83	45.50	-2	30,876	-0.01%
2018/03/28	4	46.20	3	45.83	45.80	1	30,715	0.00%
2018/03/27	4	46.73	5	46.90	47.15	-1	30,879	0.00%
2018/03/26	2	45.65	11	45.44	45.75	-9	31,408	-0.03%
2018/03/23	6	45.31	6	45.53	45.00	0	31,596	0.00%
2018/03/22	13	47.92	16	48.13	47.05	-3	31,550	-0.01%
2018/03/21	7	47.76	7	47.97	47.00	0	31,458	0.00%
2018/03/20	17	46.80	17	47.21	47.25	0	31,677	0.00%
2018/03/19	29	48.69	28	48.76	47.65	1	31,851	0.00%
2018/03/16	30	48.32	31	47.95	47.20	-1	31,592	0.00%
2018/03/15	3	46.05	20	46.29	47.00	-17	31,638	-0.05%
2018/03/14	7	47.13	2	47.23	46.90	5	31,960	0.02%
2018/03/13	16	48.17	15	48.43	48.55	1	32,804	0.00%
2018/03/12	17	48.16	275	47.92	47.75	-258	33,151	-0.78%	大賣/鉅額交易
2018/03/09	303	46.96	47	46.30	47.50	256	33,111	0.77%	大買/鉅額交易
2018/03/08	9	43.12	6	43.03	43.20	3	33,139	0.01%
2018/03/07	5	42.18	9	42.57	42.70	-4	33,542	-0.01%
2018/03/06	9	42.47	12	42.82	42.40	-3	33,993	-0.01%
2018/03/05	15	41.82	1	41.90	41.40	14	34,392	0.04%
2018/03/01	11	44.76	12	44.85	45.00	-1	35,135	0.00%
2018/02/27	7	46.41	2	46.08	45.30	5	35,753	0.01%
2018/02/26	10	45.74	13	45.99	45.50	-3	36,140	-0.01%
2018/02/23	2	44.80	6	44.89	44.50	-4	36,662	-0.01%
2018/02/22	7	44.44	6	44.36	44.15	1	38,036	0.00%
2018/02/21	10	44.97	4	44.94	45.00	6	39,623	0.02%
2018/02/12	6	43.43	2	43.88	43.00	4	39,949	0.01%
2018/02/09	7	41.91	5	41.91	42.90	2	40,294	0.00%
2018/02/08	1	45.35	0	0.00	43.50	1	40,591	0.00%
2018/02/07	20	45.41	20	45.83	45.10	0	40,855	0.00%
2018/02/06	34	43.39	27	42.62	42.50	7	41,706	0.02%
2018/02/05	8	45.29	7	45.94	47.20	1	43,336	0.00%
2018/02/02	8	47.03	9	47.16	47.20	-1	44,680	0.00%
2018/02/01	10	48.78	11	48.93	48.00	-1	46,364	0.00%
2018/01/31	25	47.32	21	47.36	48.00	4	47,867	0.01%
2018/01/30	18	49.63	14	49.41	48.60	4	48,603	0.01%
2018/01/29	9	49.61	9	50.10	49.85	0	48,644	0.00%
2018/01/26	8	49.05	6	50.40	49.00	2	48,988	0.00%
2018/01/25	29	50.90	28	50.78	49.50	1	48,892	0.00%
2018/01/24	6	52.48	8	52.40	52.30	-2	48,813	0.00%
2018/01/23	16	53.81	14	53.51	52.40	2	49,067	0.00%
2018/01/22	5	50.48	5	53.14	53.60	0	48,434	0.00%
2018/01/19	4	48.25	4	48.49	48.75	0	49,111	0.00%
2018/01/18	16	48.38	44.1	48.64	47.90	-28.1	49,222	-0.06%
2018/01/17	14	47.09	6	47.19	46.90	8	49,485	0.02%
2018/01/16	17	47.80	27.8	47.72	47.05	-10.8	50,360	-0.02%
2018/01/15	14	46.23	20	46.65	47.00	-6	51,050	-0.01%
2018/01/12	10	46.73	12	46.37	45.90	-2	51,888	0.00%
2018/01/11	7	46.00	8	45.91	46.20	-1	52,157	0.00%
2018/01/10	20	46.63	13	46.43	45.85	7	52,303	0.01%
2018/01/09	13	46.75	72	46.55	47.25	-59	52,530	-0.11%
2018/01/08	11	46.58	17	45.72	45.05	-6	52,941	-0.01%
2018/01/05	85	47.40	58	47.52	47.15	27	53,817	0.05%
2018/01/04	41	45.58	21	45.45	46.50	20	54,411	0.04%
2018/01/03	28	43.98	19	44.43	43.95	9	53,809	0.02%
2018/01/02	9	42.56	6	42.46	42.35	3	53,322	0.01%