合晶 (6182)-永豐金-天母券商分點個股進出

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－永豐金-天母券商分點個股進出

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-天母券商分點個股進出
永豐金-天母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
2024/04/24	0	0.00	10	38.90	39.00	-10	2,969	-0.34%
2024/04/23	1	38.60	0	0.00	38.55	1	3,016	0.03%
2024/04/19	2	38.88	2	39.25	38.85	0	3,009	0.00%
2024/04/17	0	0.00	1	39.55	39.75	-1	2,966	-0.03%
2024/04/16	0	0.00	1	39.10	38.90	-1	2,945	-0.03%
2024/04/15	1.8	39.63	1	39.80	40.10	0.8	2,945	0.03%
2024/04/11	6	39.75	0	0.00	39.55	6	2,967	0.20%
2024/04/08	3	39.90	1	39.90	40.00	2	3,039	0.07%
2024/03/28	2	39.03	0	0.00	38.80	2	3,278	0.06%
2024/03/26	0	38.95	0	0.00	38.75	0	3,388	0.00%
2024/03/25	5	39.20	0	0.00	39.10	5	3,432	0.15%
2024/03/22	0	0.00	1	39.85	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	40.15	0	0.00	40.15	1	3,999	0.03%
2024/03/19	7	40.00	0	0.00	39.60	7	4,036	0.17%
2024/03/18	3	39.03	1	38.80	38.80	2	4,353	0.05%
2024/03/15	1	39.80	0	0.00	39.70	1	4,579	0.02%
2024/03/13	4	41.25	0	0.00	40.70	4	4,537	0.09%
2024/03/12	3	41.35	3	41.25	41.20	0	4,493	0.00%
2024/03/11	5	41.98	3	42.45	41.60	2	4,453	0.04%
2024/03/08	30	42.38	45	42.54	42.35	-15	4,322	-0.35%
2024/03/07	0	0.00	13	40.21	39.95	-13	3,985	-0.33%
2024/02/29	3.2	39.82	0	0.00	39.80	3.2	4,017	0.08%
2024/02/27	1	39.95	0	0.00	39.90	1	4,006	0.02%
2024/02/26	10.2	40.66	0	0.00	40.40	10.2	3,992	0.26%
2024/02/23	0.1	41.45	0	0.00	41.00	0.1	3,963	0.00%
2024/02/22	2.1	41.64	0	0.00	41.20	2.1	3,963	0.05%
2024/02/21	17.1	41.37	2	41.40	41.20	15.1	3,965	0.38%
2024/02/20	2	41.53	0	0.00	41.30	2	3,960	0.05%
2024/02/19	0.2	41.75	0	0.00	41.70	0.2	3,969	0.01%
2024/02/16	0.1	41.41	0	0.00	41.40	0.1	3,966	0.00%
2024/02/15	1.1	41.02	0	0.00	41.20	1.1	3,965	0.03%
2024/02/05	0.6	40.70	0	0.00	40.70	0.6	3,961	0.02%
2024/02/02	1.1	40.91	0	0.00	41.00	1.1	3,969	0.03%
2024/02/01	0.1	41.00	0	0.00	41.00	0.1	4,014	0.00%
2024/01/31	0.1	41.30	0	0.00	41.25	0.1	4,029	0.00%
2024/01/30	1.1	40.74	0	0.00	40.55	1.1	4,055	0.03%
2024/01/29	0.1	41.20	0	0.00	41.30	0.1	4,119	0.00%
2024/01/26	0.1	41.55	0	0.00	41.35	0.1	4,131	0.00%
2024/01/25	7.1	41.96	0.2	42.20	41.50	6.9	4,137	0.17%
2024/01/24	5.1	42.45	2	42.40	42.35	3.1	4,158	0.07%
2024/01/23	0.1	42.50	5	42.30	42.30	-4.9	4,234	-0.12%
2024/01/22	1.1	42.42	2	42.45	42.55	-0.9	4,248	-0.02%
2024/01/19	0	0.00	0.1	42.10	42.15	-0.1	4,291	0.00%
2024/01/18	0	0.00	1	41.70	41.60	-1	4,334	-0.02%
2024/01/17	1	42.35	0	0.00	42.20	1	4,333	0.02%
2024/01/15	2	43.20	0	0.00	43.15	2	4,308	0.05%
2024/01/12	1	42.50	0	0.00	42.75	1	4,315	0.02%
2024/01/11	0	0.00	1	42.80	42.80	-1	4,325	-0.02%
2024/01/10	1.5	42.50	0.2	42.48	42.35	1.3	4,351	0.03%
2024/01/05	1	43.15	0	0.00	43.05	1	4,347	0.02%
2024/01/04	1	42.95	0	0.00	43.25	1	4,341	0.02%
2024/01/03	0.5	43.00	0	0.00	43.20	0.5	4,318	0.01%
2024/01/02	1	43.15	3	43.05	43.05	-2	4,297	-0.05%
2023/12/28	3	43.55	2	44.00	43.55	1	4,277	0.02%
2023/12/27	1	43.80	1	43.70	43.95	0	4,250	0.00%
2023/12/25	1	43.90	0	0.00	43.75	1	4,130	0.02%
2023/12/21	1	44.05	1	44.25	44.05	0	4,051	0.00%
2023/12/20	1	45.00	0	0.00	44.65	1	3,989	0.03%
2023/12/19	1.1	44.73	0	0.00	45.00	1.1	3,943	0.03%
2023/12/18	0.2	46.68	2	47.13	46.05	-1.8	3,839	-0.05%
2023/12/15	7.2	48.31	6	49.21	48.05	1.2	3,768	0.03%
2023/12/14	6	46.23	1	46.25	47.40	5	3,495	0.14%
2023/12/13	13	47.55	0	0.00	46.45	13	3,474	0.37%
2023/12/12	7	47.05	8	46.61	47.60	-1	3,179	-0.03%
2023/12/07	1	44.05	0	0.00	43.80	1	3,090	0.03%
2023/12/05	2	44.65	0	0.00	44.45	2	3,194	0.06%
2023/12/01	0	45.10	0	0.00	45.10	0	3,339	0.00%
2023/11/30	0	0.00	1	45.40	45.00	-1	3,365	-0.03%
2023/11/24	1	43.85	0	0.00	43.85	1	3,305	0.03%
2023/11/09	1	42.30	0	0.00	42.40	1	3,456	0.03%
2023/11/06	1	43.40	0	0.00	43.50	1	3,448	0.03%
2023/11/03	1	45.20	0	0.00	44.85	1	3,442	0.03%
2023/11/02	0	0.00	1	45.15	45.15	-1	3,480	-0.03%
2023/10/31	1	43.60	0	0.00	43.60	1	3,473	0.03%
2023/10/27	0	0.00	1	46.60	45.80	-1	3,464	-0.03%
2023/10/24	0	0.00	0.1	46.55	46.70	-0.1	3,475	0.00%
2023/10/16	1	46.00	0	0.00	46.35	1	3,738	0.03%
2023/10/13	0	0.00	2	46.48	46.50	-2	3,861	-0.05%
2023/09/27	1	43.95	0	0.00	44.00	1	4,641	0.02%
2023/09/22	0	0.00	3	44.80	45.20	-3	4,714	-0.06%
2023/09/20	7	44.94	2	44.40	44.90	5	4,817	0.10%
2023/09/19	6	46.43	1	46.35	45.70	5	4,900	0.10%
2023/09/18	5	46.70	1	46.60	46.70	4	4,853	0.08%
2023/09/15	0	0.00	2	46.80	46.50	-2	4,802	-0.04%
2023/09/12	0	0.00	1	45.55	45.65	-1	4,776	-0.02%
2023/09/11	0	0.00	5	44.90	44.40	-5	4,792	-0.10%
2023/09/08	1	44.45	1.5	45.18	44.85	-0.5	5,009	-0.01%
2023/09/07	1	44.75	0	0.00	44.85	1	4,970	0.02%
2023/09/06	0	0.00	6	44.46	44.30	-6	4,892	-0.12%
2023/09/05	0	0.00	11	43.57	43.55	-11	4,848	-0.23%
2023/09/01	0	0.00	0	42.95	43.10	0	4,864	0.00%
2023/08/30	2	42.55	0	0.00	42.45	2	4,885	0.04%
2023/08/29	0	0.00	1	42.45	42.50	-1	4,909	-0.02%
2023/08/17	0	40.80	0	0.00	40.80	0	4,877	0.00%
2023/08/15	1	39.45	1	39.60	39.25	0	4,833	0.00%
2023/08/14	2	38.98	0	0.00	39.25	2	4,827	0.04%
2023/08/11	1	40.05	0	0.00	39.95	1	4,795	0.02%
2023/08/10	0	0.00	1	40.10	40.00	-1	4,773	-0.02%
2023/08/09	4	40.56	3	40.60	40.45	1	4,724	0.02%
2023/08/08	1.1	41.80	0	0.00	41.50	1.1	4,637	0.02%
2023/08/02	8.5	42.07	0	0.00	42.45	8.5	4,603	0.18%
2023/08/01	1	42.60	1	42.65	43.05	0	4,540	0.00%
2023/07/31	2	42.88	0	0.00	42.50	2	4,534	0.04%
2023/07/27	0	0.00	2	43.55	43.60	-2	4,464	-0.04%
2023/07/26	1	43.10	0	0.00	42.75	1	4,454	0.02%
2023/07/25	2	43.63	0	0.00	43.55	2	4,430	0.05%
2023/07/24	4	43.33	1	43.10	43.05	3	4,423	0.07%
2023/07/21	6	44.54	0	0.00	44.40	6	4,421	0.14%
2023/07/20	0	0.00	5	45.70	45.60	-5	4,426	-0.11%
2023/07/19	4	46.41	24	46.65	45.60	-20	4,456	-0.45%
2023/07/18	3	48.60	8	48.69	48.60	-5	4,399	-0.11%
2023/07/17	2	48.70	3	48.60	48.90	-1	4,293	-0.02%
2023/07/14	3	47.80	5	47.81	48.45	-2	4,239	-0.05%
2023/07/13	5	48.02	6	48.32	47.35	-1	4,166	-0.02%
2023/07/12	16	48.51	16	48.57	48.10	0	4,123	0.00%
2023/07/11	9	47.78	14	47.90	47.80	-5	4,014	-0.12%
2023/07/10	0	0.00	1	47.30	47.30	-1	3,981	-0.03%
2023/07/07	1	46.40	0	0.00	46.70	1	3,963	0.03%
2023/07/06	5	47.66	5	47.90	47.75	0	3,922	0.00%
2023/07/05	0	0.00	1	47.10	47.35	-1	3,870	-0.03%
2023/06/30	0	0.00	4	47.09	47.30	-4	3,822	-0.10%
2023/06/29	2	47.10	0	0.00	46.95	2	3,842	0.05%
2023/06/28	0	0.00	1	47.20	47.20	-1	3,834	-0.03%
2023/06/27	1	47.40	46	46.89	46.60	-45	3,836	-1.17%
2023/06/21	0	0.00	12	46.17	46.15	-12	3,831	-0.31%
2023/06/20	0	0.00	12	45.98	45.95	-12	3,980	-0.30%
2023/06/19	4	46.38	3	46.25	46.25	1	4,117	0.02%
2023/06/16	10	46.56	1	46.55	46.65	9	4,269	0.21%
2023/06/15	6	46.36	15	46.15	46.40	-9	4,270	-0.21%
2023/06/14	143	45.95	125	46.39	46.30	18	4,244	0.42%	大買/大賣/
2023/06/12	5	43.95	5	43.95	43.85	0	4,195	0.00%
2023/06/08	1	44.15	0	0.00	44.05	1	4,254	0.02%
2023/06/07	0	0.00	5	45.20	45.20	-5	4,335	-0.12%
2023/06/06	5	44.95	0	0.00	45.20	5	4,371	0.11%
2023/06/02	5	44.89	0	44.85	44.75	5	4,433	0.11%
2023/06/01	6	44.60	0	0.00	44.65	6	4,454	0.13%
2023/05/31	1	45.05	0	0.00	44.95	1	4,466	0.02%
2023/05/30	1	44.95	3	44.83	44.95	-2	4,461	-0.04%
2023/05/29	0	0.00	1	44.80	44.80	-1	4,461	-0.02%
2023/05/26	0	0.00	3	44.42	44.05	-3	4,455	-0.07%
2023/05/25	0	0.00	0.5	44.01	44.05	-0.5	4,447	-0.01%
2023/05/24	1	43.95	0	0.00	44.00	1	4,492	0.02%
2023/05/23	0	0.00	7	44.27	44.10	-7	4,510	-0.16%
2023/05/19	0	43.55	0	0.00	43.20	0	4,523	0.00%
2023/05/12	0.5	42.56	1	42.40	42.40	-0.6	4,730	-0.01%
2023/05/10	1	42.45	1	42.65	42.60	0	4,903	0.00%
2023/05/09	1	42.75	0	0.00	42.60	1	4,975	0.02%
2023/05/08	1	44.15	0	0.00	43.80	1	4,988	0.02%
2023/05/05	2	44.05	0	0.00	43.95	2	5,039	0.04%
2023/05/04	1	44.00	0	0.00	43.95	1	5,109	0.02%
2023/05/02	1	43.85	0	0.00	44.00	1	5,268	0.02%
2023/04/28	6	43.15	0	0.00	43.20	6	5,378	0.11%
2023/04/27	2	42.85	0	0.00	43.20	2	5,360	0.04%
2023/04/24	1	43.90	0	0.00	43.55	1	5,314	0.02%
2023/04/20	6	45.38	1	45.30	45.15	5	5,273	0.09%
2023/04/19	4	45.51	0	0.00	45.25	4	5,337	0.07%
2023/04/18	1	46.10	0	0.00	46.15	1	5,261	0.02%
2023/04/17	4	46.16	0	0.00	46.15	4	5,238	0.08%
2023/04/14	1	46.75	0	0.00	46.70	1	5,182	0.02%
2023/04/13	2	47.33	2	47.15	46.85	0	5,147	0.00%
2023/04/12	1	47.85	0	0.00	48.35	1	5,035	0.02%
2023/04/11	2	48.50	1	48.65	48.30	1	4,993	0.02%
2023/04/10	2	48.55	0	0.00	48.65	2	4,980	0.04%
2023/04/06	1	48.00	0	0.00	47.60	1	4,906	0.02%
2023/03/31	1	48.50	1	49.00	48.50	0	4,867	0.00%
2023/03/29	0	0.00	2	48.00	48.00	-2	4,819	-0.04%
2023/03/28	1	48.10	1	48.20	48.10	0	4,807	0.00%
2023/03/27	5	48.65	13	48.79	48.90	-8	4,706	-0.17%
2023/03/24	16	49.38	5	49.60	49.35	11	4,633	0.24%
2023/03/23	44	49.21	40	49.32	49.55	4	4,531	0.09%
2023/03/22	1	48.15	1	48.30	48.90	0	4,355	0.00%
2023/03/21	0	0.00	3	48.08	47.70	-3	4,191	-0.07%
2023/03/20	1	47.20	4	47.13	47.20	-3	4,007	-0.07%
2023/03/17	2	47.10	2	46.30	46.20	0	3,945	0.00%
2023/03/16	2	46.40	2	46.50	46.45	0	3,860	0.00%
2023/03/13	1	44.60	0	0.00	44.75	1	3,733	0.03%
2023/03/02	1	45.00	0	0.00	44.75	1	3,832	0.03%
2023/02/24	2	44.90	4	44.80	44.90	-2	3,889	-0.05%
2023/02/23	4	45.40	0	0.00	45.35	4	3,899	0.10%
2023/02/20	2	46.38	0	0.00	46.35	2	4,028	0.05%
2023/02/17	2	46.10	0	0.00	46.25	2	4,126	0.05%
2023/02/16	16	46.10	16	46.39	46.45	0	4,165	0.00%
2023/02/10	1	45.85	0	0.00	45.70	1	4,528	0.02%
2023/02/08	3	46.47	0	0.00	46.15	3	4,578	0.07%
2023/02/07	0	0.00	1	46.10	46.20	-1	4,562	-0.02%
2023/02/06	0	0.00	13	44.97	44.70	-13	4,616	-0.28%
2023/02/03	0	0.00	1	45.90	45.55	-1	4,610	-0.02%
2023/02/02	0	0.00	1	46.10	46.10	-1	4,610	-0.02%
2023/02/01	2	45.33	0	0.00	45.50	2	4,585	0.04%
2023/01/31	13	44.33	0	0.00	44.85	13	4,618	0.28%
2023/01/30	23	43.45	24	43.67	44.50	-1	4,570	-0.02%
2023/01/17	0	0.00	3	42.23	42.10	-3	4,472	-0.07%
2023/01/16	0	0.00	2	42.05	42.20	-2	4,562	-0.04%
2023/01/13	2	41.93	0	0.00	41.80	2	4,593	0.04%
2023/01/12	3	42.78	30	42.73	42.55	-27	4,600	-0.59%
2023/01/11	2	43.45	1	43.45	43.40	1	4,613	0.02%
2023/01/10	5	43.73	5	43.70	43.90	0	4,666	0.00%
2023/01/09	30	43.85	31	44.04	44.25	-1	4,683	-0.02%
2023/01/06	0	0.00	4	42.43	42.50	-4	4,652	-0.09%
2023/01/05	0	0.00	5	42.30	41.65	-5	4,758	-0.11%
2023/01/04	0	0.00	1	41.75	41.75	-1	4,822	-0.02%
2023/01/03	0	0.00	2	41.23	41.45	-2	4,896	-0.04%
2022/12/30	2	41.15	0	0.00	40.80	2	4,942	0.04%
2022/12/29	0	0.00	1	41.00	41.00	-1	5,014	-0.02%
2022/12/28	1	41.60	1	40.75	40.75	0	5,203	0.00%
2022/12/27	5	42.30	0	0.00	42.15	5	5,257	0.10%
2022/12/23	0	0.00	1	41.70	41.80	-1	5,471	-0.02%
2022/12/22	1	41.85	0	0.00	41.95	1	5,563	0.02%
2022/12/21	7	42.23	0	0.00	41.65	7	5,752	0.12%
2022/12/20	4	42.98	1	43.70	41.85	3	6,069	0.05%
2022/12/19	2	43.38	2	43.75	43.40	0	6,280	0.00%
2022/12/16	2	43.65	3	43.83	43.65	-1	6,368	-0.02%
2022/12/15	1	44.90	1	44.85	44.60	0	6,395	0.00%
2022/12/14	0	0.00	4	44.56	44.80	-4	6,467	-0.06%
2022/12/12	1	43.55	2	43.85	43.75	-1	6,505	-0.02%
2022/12/09	11	44.35	2	44.73	44.25	9	6,550	0.14%
2022/12/07	0	45.45	1	45.70	44.75	-1	6,595	-0.02%
2022/12/06	3	46.13	2	47.05	46.00	1	6,609	0.02%
2022/12/05	2	47.60	0	0.00	47.70	2	6,613	0.03%
2022/12/02	5	47.64	0	0.00	47.60	5	6,622	0.08%
2022/12/01	5	47.34	1	47.05	47.70	4	6,644	0.06%
2022/11/30	0	0.00	1	45.95	45.95	-1	6,594	-0.02%
2022/11/25	0	0.00	2	46.50	45.90	-2	6,802	-0.03%
2022/11/24	0	0.00	40	46.25	46.50	-40	6,820	-0.59%
2022/11/23	1	45.60	2	45.20	45.20	-1	6,795	-0.01%
2022/11/22	2	45.55	0	0.00	45.65	2	6,842	0.03%
2022/11/18	1	45.85	1	45.70	45.65	0	7,432	0.00%
2022/11/16	2	45.30	16	46.03	46.10	-14	7,464	-0.19%
2022/11/15	0	0.00	4	45.85	46.00	-4	7,430	-0.05%
2022/11/14	3	44.88	5	45.14	45.00	-2	7,468	-0.03%
2022/11/11	4	45.13	4	45.53	44.75	0	7,530	0.00%
2022/11/10	0	0.00	6	43.72	43.80	-6	7,430	-0.08%
2022/11/08	1	42.40	2	42.60	42.25	-1	7,570	-0.01%
2022/11/04	0	0.00	1	41.50	42.20	-1	8,032	-0.01%
2022/11/03	0	0.00	6	41.32	41.40	-6	8,027	-0.07%
2022/11/02	3	40.82	17	41.14	41.00	-14	8,098	-0.17%
2022/11/01	3	40.38	1	40.15	40.20	2	8,034	0.02%
2022/10/31	1	39.85	0	0.00	39.90	1	8,129	0.01%
2022/10/28	1	39.15	1	39.00	39.05	0	8,131	0.00%
2022/10/27	1	39.25	4	39.94	39.95	-3	8,121	-0.04%
2022/10/24	14	39.66	11	39.19	38.95	3	8,111	0.04%
2022/10/21	1	38.75	0	0.00	39.05	1	8,078	0.01%
2022/10/20	0	39.30	1	39.40	38.70	-1	8,089	-0.01%
2022/10/18	4	39.64	0	0.00	39.55	4	8,090	0.05%
2022/10/14	0	0.00	7.1	38.68	38.95	-7.1	8,231	-0.09%
2022/10/13	5	37.91	3	36.67	36.40	2	8,282	0.02%
2022/10/12	7	38.69	5	38.50	38.70	2	8,242	0.02%
2022/10/11	1	38.40	0	0.00	38.40	1	8,291	0.01%
2022/10/07	2	40.73	3	40.50	40.60	-1	8,336	-0.01%
2022/10/06	20	40.99	5	41.10	41.10	15	8,352	0.18%
2022/10/05	1	40.95	1	41.90	40.80	0	8,345	0.00%
2022/10/04	0	0.00	1	39.75	39.90	-1	8,311	-0.01%
2022/10/03	2	38.45	2	38.98	38.60	0	8,391	0.00%
2022/09/30	1	38.35	6	39.18	39.45	-5	8,407	-0.06%
2022/09/29	42	38.70	0	0.00	38.30	42	8,428	0.50%
2022/09/28	4	38.20	1	38.45	37.90	3	8,439	0.04%
2022/09/27	4	38.41	3	39.43	40.30	1	8,331	0.01%
2022/09/26	5	41.40	4	42.05	40.15	1	8,083	0.01%
2022/09/23	1	45.45	0	0.00	44.60	1	7,976	0.01%
2022/09/22	0	0.00	1	45.15	45.80	-1	7,992	-0.01%
2022/09/21	3	45.70	0	0.00	45.35	3	7,978	0.04%
2022/09/20	5	47.06	0.1	47.15	46.60	4.9	7,971	0.06%
2022/09/19	0	0.00	2	47.30	46.80	-2	8,015	-0.02%
2022/09/15	33	48.76	0	0.00	48.25	33	8,114	0.41%
2022/09/14	1	46.85	2	48.08	48.80	-1	8,186	-0.01%
2022/09/13	1	48.90	0	0.00	48.90	1	8,228	0.01%
2022/09/12	1	48.95	2	49.30	49.30	-1	8,309	-0.01%
2022/09/08	5	47.95	1	47.60	48.00	4	8,404	0.05%
2022/09/07	3	46.70	5	46.65	46.50	-2	8,480	-0.02%
2022/09/06	3	48.07	0	0.00	47.30	3	8,494	0.04%
2022/09/05	2	49.13	0	0.00	48.50	2	8,483	0.02%
2022/09/02	2	51.30	43	51.63	51.00	-41	8,479	-0.48%
2022/09/01	3	51.20	3	51.50	51.10	0	8,484	0.00%
2022/08/31	7	51.67	4	51.90	52.20	3	8,464	0.04%
2022/08/30	1	51.70	5	51.80	52.00	-4	8,477	-0.05%
2022/08/29	9	50.74	8	50.60	50.70	1	8,441	0.01%
2022/08/26	8	53.63	18	53.87	52.70	-10	8,393	-0.12%
2022/08/25	22	52.85	20.1	52.42	53.60	1.9	8,176	0.02%
2022/08/24	7	50.57	3	51.40	50.30	4	7,970	0.05%
2022/08/23	4	50.05	4	50.55	50.70	0	8,204	0.00%
2022/08/22	9	50.98	4	51.15	50.80	5	8,484	0.06%
2022/08/19	6	52.00	1	51.70	51.60	5	8,626	0.06%
2022/08/18	8	51.00	8	51.25	51.50	0	8,886	0.00%
2022/08/17	5	50.90	0	0.00	50.90	5	8,984	0.06%
2022/08/16	6	50.95	21	51.21	51.00	-15	9,064	-0.17%
2022/08/15	14	50.04	2	50.00	50.20	12	8,954	0.13%
2022/08/12	8	50.40	19	50.59	50.30	-11	8,964	-0.12%
2022/08/11	48	48.42	4	49.33	49.60	44	8,792	0.50%
2022/08/10	4	46.65	4	47.25	47.60	0	8,698	0.00%
2022/08/09	1	46.85	16	47.14	47.10	-15	8,845	-0.17%
2022/08/08	10	45.74	0	0.00	45.95	10	9,344	0.11%
2022/08/05	4	45.79	3	46.35	46.50	1	9,800	0.01%
2022/08/03	9	45.06	0	0.00	45.10	9	9,954	0.09%
2022/08/02	5	45.80	0	0.00	45.45	5	10,187	0.05%
2022/08/01	20	47.51	0	0.00	47.15	20	10,426	0.19%
2022/07/28	0	47.35	0	0.00	47.00	0	10,780	0.00%
2022/07/27	0	0.00	2	46.78	47.15	-2	10,957	-0.02%
2022/07/26	0	0.00	6.5	46.54	45.90	-6.5	10,981	-0.06%
2022/07/22	5	48.00	1	48.30	48.10	4	11,136	0.04%
2022/07/21	0	48.70	0.5	47.90	48.95	-0.5	11,207	0.00%
2022/07/20	3	47.70	2	48.10	47.25	1	11,225	0.01%
2022/07/19	0	46.30	95	46.30	46.55	-95	11,345	-0.84%
2022/07/18	25	48.03	5	48.10	48.20	20	11,402	0.18%
2022/07/15	6	46.75	4	47.18	47.55	2	11,364	0.02%
2022/07/14	6	44.58	10	45.50	46.15	-4	11,335	-0.04%
2022/07/13	6	45.14	7	45.36	44.80	-1	11,443	-0.01%
2022/07/12	5	45.32	36	44.87	44.00	-31	11,600	-0.27%
2022/07/11	5	47.51	1	47.50	47.30	4	11,749	0.03%
2022/07/08	1	45.70	5	46.20	46.40	-4	11,789	-0.03%
2022/07/07	2	44.13	7	44.45	44.90	-5	11,800	-0.04%
2022/07/06	2	45.10	0	0.00	43.30	2	12,100	0.02%
2022/07/05	3	45.77	3	45.35	46.00	0	12,371	0.00%
2022/07/04	15	44.70	15	44.47	44.55	0	12,364	0.00%
2022/07/01	44	45.17	45	45.63	45.05	-1	12,365	-0.01%
2022/06/28	5	51.22	0	0.00	51.00	5	12,440	0.04%
2022/06/27	1.1	52.11	11.5	52.02	52.40	-10.4	12,592	-0.08%
2022/06/24	0	0.00	14	50.71	50.50	-14	12,776	-0.11%
2022/06/23	10	49.38	0	0.00	49.95	10	13,229	0.08%
2022/06/22	1	50.20	11	50.56	50.20	-10	14,000	-0.07%
2022/06/21	7	50.93	2	52.30	52.40	5	14,530	0.03%
2022/06/20	0	0.00	1	51.20	50.20	-1	14,839	-0.01%
2022/06/17	4	52.75	3	53.60	52.60	1	14,885	0.01%
2022/06/16	0	0.00	2	55.75	54.60	-2	14,888	-0.01%
2022/06/15	1	57.70	0	0.00	57.00	1	14,993	0.01%
2022/06/14	15	57.43	12	57.76	58.40	3	15,309	0.02%
2022/06/13	13.3	58.20	3	58.73	57.70	10.3	15,378	0.07%
2022/06/10	27	60.48	1	60.50	60.50	26	15,371	0.17%
2022/06/09	3	61.10	2	61.65	61.00	1	15,626	0.01%
2022/06/08	13	61.44	6	61.53	60.80	7	15,664	0.04%
2022/06/07	1	61.10	0	0.00	61.30	1	15,905	0.01%
2022/06/06	1	61.40	0	0.00	61.00	1	16,035	0.01%
2022/06/02	3	61.87	3	61.77	61.60	0	16,288	0.00%
2022/06/01	44	61.64	20	61.60	61.60	24	16,483	0.15%
2022/05/31	39	62.74	24	62.79	62.30	15	16,488	0.09%
2022/05/30	15	62.30	17	62.32	62.00	-2	16,441	-0.01%
2022/05/27	17	60.91	69	61.23	60.70	-52	16,268	-0.32%
2022/05/26	76	60.58	17	60.69	60.00	59	16,175	0.36%
2022/05/25	2	59.70	7	59.54	59.80	-5	15,883	-0.03%
2022/05/24	5	58.84	1	60.20	57.50	4	15,892	0.03%
2022/05/23	1	59.70	6	59.78	59.40	-5	15,785	-0.03%
2022/05/20	2	59.60	1	59.30	59.60	1	15,830	0.01%
2022/05/19	3	58.50	1	59.50	59.60	2	15,801	0.01%
2022/05/18	8	59.70	9	59.89	59.30	-1	15,781	-0.01%
2022/05/17	13	59.33	5	58.88	60.10	8	15,738	0.05%
2022/05/16	9.3	59.74	7	60.27	58.60	2.3	15,715	0.01%
2022/05/13	16	59.00	27	59.23	59.70	-11	15,340	-0.07%
2022/05/12	10	56.05	39.1	55.57	55.50	-29.1	15,166	-0.19%
2022/05/11	11	57.29	10	58.34	56.90	1	15,825	0.01%
2022/05/10	7	56.73	9	57.26	58.00	-2	16,239	-0.01%
2022/05/09	11	57.01	3	56.90	56.60	8	16,322	0.05%
2022/05/06	22	55.52	0	0.00	55.50	22	16,342	0.13%
2022/05/05	52	57.80	46	57.41	57.80	6	16,717	0.04%
2022/05/04	18	55.55	5	55.80	55.60	13	16,714	0.08%
2022/04/29	1	54.60	2	54.90	54.30	-1	17,101	-0.01%
2022/04/28	134.1	53.88	127	54.35	54.70	7.1	17,318	0.04%	大買/大賣/
2022/04/27	5	51.28	7	52.93	53.80	-2	17,354	-0.01%
2022/04/26	5	54.78	9	55.38	54.70	-4	17,287	-0.02%
2022/04/25	2	54.95	1	55.90	54.20	1	17,357	0.01%
2022/04/22	6	58.38	4	58.10	57.90	2	17,523	0.01%
2022/04/21	1	59.90	8	59.86	59.90	-7	17,766	-0.04%
2022/04/20	6	59.00	4	59.53	58.90	2	18,011	0.01%
2022/04/19	8	59.96	3	60.50	59.30	5	18,412	0.03%
2022/04/18	4	59.28	3	60.17	59.00	1	18,403	0.01%
2022/04/15	9	58.99	3	58.83	58.40	6	18,432	0.03%
2022/04/14	4	61.25	1	62.60	60.80	3	18,655	0.02%
2022/04/13	1	62.10	0	0.00	62.40	1	18,634	0.01%
2022/04/12	4	61.30	72.5	61.70	60.90	-68.5	18,821	-0.36%
2022/04/11	90	64.27	62	63.65	62.60	28	18,728	0.15%
2022/04/08	30	67.90	0	0.00	68.00	30	18,893	0.16%
2022/04/07	16	69.21	6	68.47	68.00	10	18,970	0.05%
2022/04/06	0	0.00	2	68.95	69.40	-2	19,232	-0.01%
2022/04/01	2	68.20	13	67.52	69.00	-11	19,662	-0.06%
2022/03/31	0	0.00	1	69.40	68.90	-1	19,841	-0.01%
2022/03/30	16	69.76	8	70.58	69.80	8	19,946	0.04%
2022/03/29	18	70.39	9	70.66	70.00	9	20,416	0.04%
2022/03/28	15	68.47	6	69.30	70.50	9	20,327	0.04%
2022/03/25	126	74.70	130	72.85	71.10	-4	20,092	-0.02%	大買/大賣/
2022/03/24	143	76.86	125	77.15	76.30	18	19,374	0.09%	大買/大賣/
2022/03/23	29	78.67	46	78.88	79.00	-17	19,064	-0.09%
2022/03/22	7	76.59	3	76.85	77.20	4	19,631	0.02%
2022/03/21	0	0.00	1	76.40	75.80	-1	19,753	-0.01%
2022/03/18	111	75.20	113.3	74.75	75.30	-2.3	20,122	-0.01%	大買/大賣/
2022/03/17	122	72.82	132	73.35	74.90	-10	20,327	-0.05%	大買/大賣/
2022/03/16	0	0.00	3	71.60	70.40	-3	20,662	-0.01%
2022/03/15	4	71.03	1	71.40	70.20	3	21,408	0.01%
2022/03/14	131	73.30	133	73.91	72.50	-2	23,269	-0.01%	大買/大賣/
2022/03/11	3	70.67	4	70.83	71.40	-1	23,531	0.00%
2022/03/10	2	73.05	6	71.47	71.70	-4	24,096	-0.02%
2022/03/09	0	0.00	6	68.88	68.60	-6	24,579	-0.02%
2022/03/08	3.8	68.69	2	70.10	68.10	1.8	25,744	0.01%
2022/03/07	5	72.78	1	71.90	72.00	4	27,870	0.01%
2022/03/04	2	75.90	2	77.45	76.50	0	30,560	0.00%
2022/03/03	13	77.45	1	77.40	77.40	12	32,162	0.04%
2022/03/02	2	75.60	0	0.00	76.30	2	33,425	0.01%
2022/03/01	0	74.40	2	74.25	75.20	-2	35,505	-0.01%
2022/02/25	1	72.80	0	0.00	72.40	1	37,159	0.00%
2022/02/24	4	72.95	1	74.10	71.50	3	37,706	0.01%
2022/02/22	2	74.65	4	75.58	74.90	-2	38,753	-0.01%
2022/02/21	1	77.60	81	77.58	77.30	-80	38,827	-0.21%
2022/02/18	22	77.05	8	76.99	78.30	14	39,120	0.04%
2022/02/17	67	78.45	9.5	77.45	77.00	57.5	39,815	0.14%
2022/02/16	2	79.15	4	78.63	78.10	-2	39,830	-0.01%
2022/02/15	3	78.00	1	79.10	77.80	2	40,095	0.00%
2022/02/14	6	78.23	9	78.18	77.80	-3	40,215	-0.01%
2022/02/11	30.5	79.63	15	79.48	79.70	15.5	40,771	0.04%
2022/02/10	14	77.45	14	77.07	78.10	0	40,750	0.00%
2022/02/09	25	74.84	5	74.82	74.70	20	40,664	0.05%
2022/02/08	4	72.55	3	73.37	73.00	1	41,039	0.00%
2022/02/07	12	72.83	3	72.43	73.40	9	40,868	0.02%
2022/01/26	1	74.90	2	76.35	76.80	-1	40,695	0.00%
2022/01/25	7	75.77	9	76.01	75.40	-2	41,051	0.00%
2022/01/24	16.6	74.34	18	74.48	75.30	-1.4	41,508	0.00%
2022/01/21	12	75.25	18.2	75.19	73.10	-6.2	41,929	-0.01%
2022/01/20	4	76.08	6	77.20	77.60	-2	41,885	0.00%
2022/01/19	7	77.04	0	0.00	77.10	7	41,826	0.02%
2022/01/17	4	79.30	8	79.95	79.30	-4	41,950	-0.01%
2022/01/14	3	77.57	1	77.40	78.10	2	42,033	0.00%
2022/01/13	3	79.57	4	79.85	79.60	-1	42,427	0.00%
2022/01/12	2	81.05	2	79.35	78.20	0	42,420	0.00%
2022/01/11	1	78.30	0	0.00	78.30	1	42,167	0.00%
2022/01/10	0	0.00	4	79.10	80.00	-4	42,243	-0.01%
2022/01/07	24	79.42	21	78.14	78.50	3	42,337	0.01%
2022/01/06	2	81.80	0	0.00	82.90	2	41,989	0.00%
2022/01/05	5	82.82	40.3	84.49	82.50	-35.3	42,144	-0.08%
2022/01/04	9	85.33	4	85.55	85.50	5	42,220	0.01%
2022/01/03	46	87.25	77	86.76	84.80	-31	42,114	-0.07%
2021/12/30	2	85.00	7	84.93	85.50	-5	42,011	-0.01%
2021/12/29	28	85.88	31	85.25	85.00	-3	42,044	-0.01%
2021/12/28	11	85.18	7	85.71	84.20	4	41,934	0.01%
2021/12/27	1	84.70	5.2	84.36	84.70	-4.2	41,756	-0.01%
2021/12/24	8	83.10	4	83.68	82.50	4	41,692	0.01%
2021/12/23	25	83.79	33	84.24	83.20	-8	41,679	-0.02%
2021/12/22	10	81.67	7	82.20	81.00	3	41,410	0.01%
2021/12/21	13	81.05	1	80.80	81.20	12	41,428	0.03%
2021/12/20	16	82.68	22	82.54	82.20	-6	41,361	-0.01%
2021/12/17	14	82.68	2	83.00	82.40	12	41,536	0.03%
2021/12/16	107	85.47	35	84.37	84.50	72	41,773	0.17%	大買/
2021/12/15	1	81.70	6	81.83	81.80	-5	41,044	-0.01%
2021/12/14	36	80.96	16	81.31	81.60	20	41,013	0.05%
2021/12/13	8	83.70	15	83.35	82.80	-7	40,747	-0.02%
2021/12/10	11	85.06	90	85.42	84.90	-79	40,474	-0.20%
2021/12/09	25	86.34	7	86.97	84.60	18	39,901	0.05%
2021/12/08	64	87.42	61	88.12	88.40	3	39,235	0.01%
2021/12/07	4	84.08	17	83.59	84.30	-13	37,600	-0.03%
2021/12/06	32	84.18	20	84.48	83.30	12	37,365	0.03%
2021/12/03	10	85.94	6	86.23	86.50	4	37,287	0.01%
2021/12/02	137	85.71	139	86.83	85.40	-2	37,252	-0.01%	大買/大賣/
2021/12/01	246.2	85.63	287	85.48	86.70	-40.8	36,316	-0.11%	大買/大賣/
2021/11/30	177.9	84.89	109	84.91	81.80	68.9	34,565	0.20%	大買/大賣/
2021/11/29	75	78.20	115.4	80.44	84.90	-40.4	32,731	-0.12%	大賣/
2021/11/26	137.4	77.27	142.2	77.57	77.20	-4.8	31,324	-0.02%	大買/大賣/
2021/11/25	187	77.29	203.4	77.08	79.70	-16.4	30,253	-0.05%	大買/大賣/
2021/11/24	43	76.39	37	76.18	76.40	6	28,302	0.02%
2021/11/23	22	69.75	6	69.70	69.50	16	27,223	0.06%
2021/11/22	30	69.84	34	70.17	71.20	-4	27,501	-0.01%
2021/11/19	2	67.50	1	67.20	67.30	1	27,702	0.00%
2021/11/18	4	67.80	1.1	68.01	67.70	2.9	27,758	0.01%
2021/11/17	0	0.00	4	68.85	68.90	-4	27,904	-0.01%
2021/11/16	6	69.62	7.1	70.00	68.20	-1.1	27,849	0.00%
2021/11/15	13	67.48	15	68.07	67.40	-2	27,355	-0.01%
2021/11/12	8	66.98	3	66.63	66.80	5	27,411	0.02%
2021/11/11	65	68.42	60.1	69.56	68.60	4.9	27,191	0.02%
2021/11/10	26.1	69.56	21	70.15	69.60	5.1	27,049	0.02%
2021/11/09	64	68.41	135	68.97	68.30	-71	26,377	-0.27%	大賣/
2021/11/08	14.1	66.98	2	67.50	66.60	12.1	25,834	0.05%
2021/11/05	154	67.54	112	68.20	66.30	42	25,599	0.16%	大買/大賣/
2021/11/04	0	64.70	1	65.20	64.70	-1	25,211	0.00%
2021/11/03	9	64.08	4.1	64.34	64.10	5	25,388	0.02%
2021/11/02	28	65.56	19.6	65.62	65.50	8.4	25,396	0.03%
2021/11/01	49.1	67.45	89.3	67.76	68.00	-40.2	25,138	-0.16%
2021/10/29	20	64.99	25	64.60	64.20	-5	24,825	-0.02%
2021/10/28	1	63.30	2	63.40	61.60	-1	24,286	0.00%
2021/10/27	17	62.03	5	61.94	62.10	12	24,335	0.05%
2021/10/26	8	61.69	22	61.93	61.20	-14	24,811	-0.06%
2021/10/25	55	61.11	1	61.20	61.60	54	25,087	0.22%
2021/10/22	15	61.59	6	61.82	62.00	9	25,756	0.03%
2021/10/21	30.6	60.87	59	60.48	60.50	-28.4	26,940	-0.11%
2021/10/20	4	58.65	48	58.66	58.30	-44	27,151	-0.16%
2021/10/19	18	57.77	3	57.60	57.10	15	27,572	0.05%
2021/10/18	44	57.34	1	57.10	56.80	43	28,329	0.15%
2021/10/15	6.1	58.30	10	58.09	58.80	-3.9	28,865	-0.01%
2021/10/14	8	55.75	6	55.30	55.10	2	29,007	0.01%
2021/10/13	7	56.16	1	56.80	54.90	6	29,386	0.02%
2021/10/12	19	58.52	109	59.65	57.70	-90	29,393	-0.31%	大賣/
2021/10/08	102	61.19	4	60.95	61.30	98	29,452	0.33%	大買/
2021/10/07	6	61.27	7	62.27	62.10	-1	29,875	0.00%
2021/10/06	2.1	58.48	2	59.20	58.50	0.1	31,380	0.00%
2021/10/05	16	58.50	25	59.32	60.40	-9	32,249	-0.03%
2021/10/04	5	59.62	5	59.62	58.20	0	32,428	0.00%
2021/10/01	1.3	62.18	3	61.27	60.50	-1.7	33,205	-0.01%
2021/09/30	1	63.60	0	0.00	63.60	1	34,625	0.00%
2021/09/29	14.1	63.82	4	63.40	63.20	10.1	34,630	0.03%
2021/09/28	5.4	67.33	0	0.00	67.10	5.4	34,636	0.02%
2021/09/27	19	68.77	12	68.33	68.10	7	34,805	0.02%
2021/09/24	12	70.33	3	69.73	69.00	9	35,209	0.03%
2021/09/23	123	69.73	9	69.64	69.60	114	35,387	0.32%	大買/鉅額交易
2021/09/22	0	68.70	4	68.70	69.30	-4	35,842	-0.01%
2021/09/17	51	69.00	4	68.45	69.40	47	36,073	0.13%
2021/09/16	2	68.60	21	68.73	69.00	-19	36,748	-0.05%
2021/09/15	2	66.50	11	66.84	67.10	-9	37,667	-0.02%
2021/09/14	22	68.71	12	68.32	68.10	10	39,322	0.03%
2021/09/13	4.1	69.00	3	69.40	68.30	1.1	40,604	0.00%
2021/09/10	4	68.63	166	67.31	69.30	-162	41,229	-0.39%	大賣/鉅額交易
2021/09/09	1	66.00	19.1	66.38	67.00	-18.1	43,160	-0.04%
2021/09/08	11	65.41	7	65.46	65.00	4	43,523	0.01%
2021/09/07	22	70.30	7	69.00	68.60	15	43,238	0.03%
2021/09/06	9	70.86	8	71.31	70.60	1	42,950	0.00%
2021/09/03	22.1	71.95	28	70.70	72.00	-5.9	42,853	-0.01%
2021/09/02	49.1	72.78	48	71.74	68.80	1.1	43,072	0.00%
2021/09/01	5.1	69.68	4	69.55	70.70	1.1	42,978	0.00%
2021/08/31	4	70.10	6	70.13	70.40	-2	43,744	0.00%
2021/08/30	3	69.80	72	70.14	69.60	-69	43,580	-0.16%
2021/08/27	101	69.76	29	69.44	68.70	72	43,718	0.16%	大買/
2021/08/26	14	69.69	21	69.71	70.20	-7	43,464	-0.02%
2021/08/25	66	67.78	88	67.93	68.70	-22	42,798	-0.05%
2021/08/24	18	66.00	28	66.35	64.60	-10	41,825	-0.02%
2021/08/23	9	63.91	5	64.98	64.90	4	41,991	0.01%
2021/08/20	4	61.88	9	62.12	62.00	-5	42,002	-0.01%
2021/08/19	8	61.03	10	61.81	60.00	-2	42,029	0.00%
2021/08/18	53.1	57.24	34	57.93	60.30	19.1	42,809	0.04%
2021/08/17	0	0.00	3	57.77	56.00	-3	42,930	-0.01%
2021/08/16	2	59.70	21	59.68	59.20	-19	42,830	-0.04%
2021/08/13	14	61.82	41	60.24	59.80	-27	42,736	-0.06%
2021/08/12	1	62.10	0	0.00	63.00	1	42,761	0.00%
2021/08/11	8	63.06	9	61.76	63.00	-1	42,854	0.00%
2021/08/10	1	63.50	28	63.73	62.70	-27	42,903	-0.06%
2021/08/09	83	66.68	27	67.45	65.50	56	43,104	0.13%
2021/08/06	20	69.77	2	69.30	69.30	18	43,250	0.04%
2021/08/05	2	71.65	19	71.66	71.60	-17	43,441	-0.04%
2021/08/04	8	70.40	31	70.96	69.70	-23	43,842	-0.05%
2021/08/03	21	69.50	8	69.00	69.00	13	43,935	0.03%
2021/08/02	20	69.06	3	68.90	68.70	17	44,212	0.04%
2021/07/30	19.4	70.79	10.2	71.40	69.80	9.2	44,358	0.02%
2021/07/29	12	68.78	17.2	69.43	71.80	-5.2	44,148	-0.01%
2021/07/28	16.5	67.43	30.4	65.82	67.60	-13.9	44,340	-0.03%
2021/07/27	59	73.15	41.2	72.54	71.70	17.8	44,608	0.04%
2021/07/26	39	71.74	45.1	70.92	71.20	-6.1	43,726	-0.01%
2021/07/23	45.2	69.23	48	68.75	67.90	-2.8	43,313	-0.01%
2021/07/22	46.6	68.77	100	68.76	69.30	-53.5	43,250	-0.12%
2021/07/21	210	66.63	156	67.17	66.40	54	43,084	0.13%	大買/大賣/
2021/07/20	38	65.91	74.6	66.40	65.10	-36.6	44,059	-0.08%
2021/07/19	53	66.98	24	66.90	67.10	29	45,994	0.06%
2021/07/16	6	65.63	8	65.81	65.10	-2	47,289	0.00%
2021/07/15	13	65.55	12	65.59	65.50	1	50,274	0.00%
2021/07/14	8	67.34	5	67.62	66.50	3	51,027	0.01%
2021/07/13	62.1	69.02	122	69.15	67.10	-59.9	50,995	-0.12%	大賣/
2021/07/12	22.5	66.75	86	67.17	67.70	-63.5	49,305	-0.13%
2021/07/09	16.1	64.08	8	64.10	63.90	8.1	48,631	0.02%
2021/07/08	69	66.44	18	65.96	64.20	51	49,415	0.10%
2021/07/07	87	64.11	137	64.11	65.70	-50	49,823	-0.10%	大賣/
2021/07/06	28	61.48	39	60.78	60.70	-11	49,067	-0.02%
2021/07/05	36	62.16	47	62.52	62.00	-11	50,883	-0.02%
2021/07/02	31	60.77	2	60.40	61.30	29	51,926	0.06%
2021/07/01	46	59.51	37	59.41	58.80	9	52,148	0.02%
2021/06/30	57	61.99	115	63.06	61.10	-58	51,772	-0.11%	大賣/
2021/06/29	157	62.60	69	63.03	62.00	88	51,477	0.17%	大買/
2021/06/28	23	61.75	10	61.28	61.00	13	50,641	0.03%
2021/06/25	42	61.72	41.2	61.71	60.90	0.8	50,287	0.00%
2021/06/24	46	63.05	29	62.84	62.80	17	49,465	0.03%
2021/06/23	17	62.64	52	62.03	64.50	-35	48,366	-0.07%
2021/06/22	16	60.44	23	60.86	59.60	-7	46,598	-0.02%
2021/06/21	13	58.43	26	58.57	59.20	-13	45,198	-0.03%
2021/06/18	60	59.01	416	59.14	58.00	-356	44,400	-0.80%	大賣/鉅額交易
2021/06/17	422.2	54.83	142	55.88	56.50	280.2	42,212	0.66%	大買/大賣/鉅額交易
2021/06/16	17	53.80	7	54.29	53.20	10	41,615	0.02%
2021/06/15	26	54.35	28	54.22	54.50	-2	41,494	0.00%
2021/06/11	14	54.33	7	53.91	53.70	7	41,405	0.02%
2021/06/10	15	55.91	21	55.15	55.10	-6	41,386	-0.01%
2021/06/09	88	54.73	35	54.83	54.50	53	40,538	0.13%
2021/06/08	29	54.12	25	54.23	53.40	4	39,603	0.01%
2021/06/07	63	50.80	69	52.01	52.30	-6	38,610	-0.02%
2021/06/04	29	52.40	22	52.70	51.50	7	38,533	0.02%
2021/06/03	24	52.15	96	52.01	52.70	-72	38,248	-0.19%
2021/06/02	18	51.31	8	51.63	50.70	10	37,984	0.03%
2021/06/01	6	51.88	0	0.00	51.60	6	37,889	0.02%
2021/05/28	74	50.92	12	51.26	50.80	62	37,541	0.17%
2021/05/27	14	49.78	110.1	50.20	50.00	-96.1	37,595	-0.26%	大賣/
2021/05/26	157.1	50.73	56	50.91	49.65	101.1	38,069	0.27%	大買/鉅額交易
2021/05/25	1	47.00	5	47.97	49.35	-4	37,991	-0.01%
2021/05/24	0.1	45.20	2	44.35	44.90	-1.9	37,818	-0.01%
2021/05/21	2	43.65	25	43.71	44.10	-23	37,958	-0.06%
2021/05/20	8	43.94	4	44.39	42.90	4	38,330	0.01%
2021/05/19	18	44.84	7	44.81	45.55	11	38,318	0.03%
2021/05/18	50	44.45	42	44.82	45.15	8	38,251	0.02%
2021/05/17	3	42.62	4	41.55	41.35	-1	38,136	0.00%
2021/05/14	6	45.92	4	47.13	44.45	2	37,652	0.01%
2021/05/13	4	46.15	7	44.89	46.10	-3	37,223	-0.01%
2021/05/12	16	47.15	17	46.56	45.20	-1	36,716	0.00%
2021/05/11	12	48.78	9.6	48.85	48.10	2.4	35,969	0.01%
2021/05/10	8	52.18	1	51.70	51.50	7	35,516	0.02%
2021/05/07	2	53.00	2	53.80	54.70	0	35,156	0.00%
2021/05/06	9	51.83	18	52.01	51.20	-9	34,824	-0.03%
2021/05/05	11	53.95	17	53.59	51.80	-6	34,990	-0.02%
2021/05/04	16	54.19	56	52.75	55.20	-40	34,372	-0.12%
2021/05/03	2	56.95	3	57.43	54.90	-1	33,362	0.00%
2021/04/29	5	57.48	22	57.83	58.00	-17	32,885	-0.05%
2021/04/28	58	57.31	11	57.57	56.90	47	32,626	0.14%
2021/04/27	34.1	56.96	24	57.63	56.10	10.1	32,409	0.03%
2021/04/26	31.1	59.94	33	59.56	58.80	-1.9	31,778	-0.01%
2021/04/23	48.4	57.38	52	57.79	58.30	-3.6	30,344	-0.01%
2021/04/22	80	56.79	78	56.08	53.00	2	29,151	0.01%
2021/04/21	91	56.60	87	56.41	56.40	4	27,746	0.01%
2021/04/20	44	49.97	38	51.93	52.90	6	24,892	0.02%
2021/04/19	23	48.40	4	48.53	48.15	19	23,884	0.08%
2021/04/16	2	46.23	1	46.65	46.15	1	23,470	0.00%
2021/04/15	2	46.00	2	45.65	46.50	0	23,342	0.00%
2021/04/14	14	47.29	6	46.05	46.55	8	23,124	0.03%
2021/04/13	15	50.70	27.3	50.03	48.20	-12.3	22,165	-0.06%
2021/04/12	24	49.58	37	49.68	48.60	-13	20,842	-0.06%
2021/04/09	25.3	49.38	22.3	49.08	48.55	3	20,153	0.01%
2021/04/08	21	46.46	427	45.69	48.00	-406	18,280	-2.22%	大賣/鉅額交易
2021/04/07	312	43.68	38	43.68	43.65	274	17,193	1.59%	大買/鉅額交易
2021/04/06	9.3	41.61	8	42.17	42.45	1.3	17,560	0.01%
2021/04/01	1	41.70	0	0.00	41.75	1	17,712	0.01%
2021/03/31	8	42.09	55	42.10	42.20	-47	17,669	-0.27%
2021/03/30	13	41.38	2	41.20	41.25	11	17,764	0.06%
2021/03/29	2	41.40	5	41.50	41.60	-3	18,033	-0.02%
2021/03/26	5	41.05	2	41.18	41.15	3	18,784	0.02%
2021/03/25	1	41.35	0	0.00	41.05	1	18,873	0.01%
2021/03/24	0	0.00	10	41.10	41.00	-10	19,006	-0.05%
2021/03/23	11	41.79	3	41.15	41.15	8	19,321	0.04%
2021/03/22	6	41.88	2	41.60	41.60	4	19,501	0.02%
2021/03/19	6	41.48	4	41.48	41.55	2	19,841	0.01%
2021/03/18	24	42.63	11	42.94	42.20	13	20,037	0.06%
2021/03/17	7	43.34	4	42.95	43.00	3	20,750	0.01%
2021/03/16	1	42.25	6	42.46	43.30	-5	21,165	-0.02%
2021/03/15	3	41.43	31	41.41	41.55	-28	23,087	-0.12%
2021/03/12	1	41.15	5	41.00	41.25	-4	24,180	-0.02%
2021/03/11	1	40.60	0	0.00	41.15	1	25,079	0.00%
2021/03/10	46	40.43	4	41.23	40.30	42	27,227	0.15%
2021/03/09	16	40.56	3	40.50	40.80	13	28,202	0.05%
2021/03/08	2	41.90	1	41.60	41.60	1	28,620	0.00%
2021/03/05	37	41.23	40	41.15	40.85	-3	29,173	-0.01%
2021/03/04	30	42.53	10	41.90	42.00	20	29,757	0.07%
2021/03/03	53	42.45	0	0.00	42.45	53	29,771	0.18%
2021/03/02	37	44.06	27	43.77	43.20	10	29,757	0.03%
2021/02/26	65	45.35	11	45.09	44.80	54	29,441	0.18%
2021/02/25	33	45.02	51	45.65	46.50	-18	28,947	-0.06%
2021/02/24	2	43.40	0	0.00	42.90	2	28,334	0.01%
2021/02/23	0	0.00	14	44.06	43.40	-14	28,170	-0.05%
2021/02/22	20	43.98	6	44.04	43.50	14	27,996	0.05%
2021/02/19	0	0.00	1	42.55	43.25	-1	27,507	0.00%
2021/02/18	1	42.55	16	42.19	42.45	-15	27,405	-0.05%
2021/02/17	16	40.90	19	40.78	40.90	-3	27,170	-0.01%
2021/02/05	3	38.90	1	38.60	38.65	2	26,937	0.01%
2021/02/04	4	39.24	0	0.00	38.95	4	26,891	0.01%
2021/02/03	2	39.83	0	0.00	39.40	2	26,883	0.01%
2021/02/01	26	38.73	25	38.90	39.00	1	26,794	0.00%
2021/01/29	1	39.65	0	0.00	40.00	1	26,700	0.00%
2021/01/28	2	41.03	3	41.05	41.00	-1	26,567	0.00%
2021/01/27	15	41.19	6.2	41.52	41.45	8.8	26,466	0.03%
2021/01/26	11.1	40.05	11	40.07	40.20	0.1	25,920	0.00%
2021/01/22	210	40.43	211	39.99	40.45	-1	25,767	0.00%	大買/大賣/
2021/01/21	9.1	39.33	12	39.93	38.35	-2.9	25,526	-0.01%
2021/01/20	7	41.71	19.1	41.15	39.20	-12.1	25,271	-0.05%
2021/01/19	19	43.25	1	43.00	42.95	18	24,844	0.07%
2021/01/18	11	43.13	1	43.25	43.45	10	24,675	0.04%
2021/01/15	67.1	44.66	75	44.98	43.85	-7.9	24,390	-0.03%
2021/01/14	9	43.39	5	43.75	43.35	4	23,214	0.02%
2021/01/13	7	43.13	39	43.08	43.20	-32	22,781	-0.14%
2021/01/12	1	42.00	2	42.60	41.90	-1	22,334	0.00%
2021/01/11	3	42.57	3	42.80	42.95	0	22,159	0.00%
2021/01/08	3	41.67	0	0.00	42.00	3	22,102	0.01%
2021/01/07	1	42.20	1	42.25	42.00	0	22,321	0.00%
2021/01/06	2	41.43	0	0.00	41.55	2	22,178	0.01%
2021/01/05	2	41.60	2	42.35	42.25	0	21,936	0.00%
2021/01/04	11	42.05	3	42.33	41.80	8	21,825	0.04%
2020/12/31	8	43.24	5	43.23	42.80	3	21,588	0.01%
2020/12/30	3	43.78	2	44.33	43.65	1	21,398	0.00%
2020/12/29	23	44.23	34	43.95	43.90	-11	21,047	-0.05%
2020/12/28	8	41.76	7	42.41	42.65	1	20,134	0.00%
2020/12/25	26	42.23	17	41.93	41.70	9	19,751	0.05%
2020/12/24	4	42.30	0	0.00	42.20	4	19,574	0.02%
2020/12/23	0	0.00	2	42.70	42.60	-2	19,383	-0.01%
2020/12/22	9	43.12	8	43.68	41.80	1	19,094	0.01%
2020/12/21	8	40.86	9	40.92	41.50	-1	18,269	-0.01%
2020/12/18	0	0.00	1	41.20	41.10	-1	18,105	-0.01%
2020/12/17	1	41.50	3	41.18	41.10	-2	17,956	-0.01%
2020/12/16	9	42.66	3	42.72	42.50	6	17,643	0.03%
2020/12/15	0	0.00	14	41.28	41.60	-14	17,424	-0.08%
2020/12/14	0	0.00	10	43.45	43.40	-10	17,103	-0.06%
2020/12/11	29	45.55	11	43.75	44.25	18	16,861	0.11%
2020/12/10	10	45.11	17	44.64	44.05	-7	15,993	-0.04%
2020/12/09	45	47.23	53	46.97	45.70	-8	15,207	-0.05%
2020/12/08	67	44.92	72	45.27	45.70	-5	13,020	-0.04%
2020/12/07	34	43.77	28	43.21	43.05	6	11,934	0.05%
2020/12/04	113	43.57	97	43.80	44.30	16	11,044	0.14%	大買/
2020/12/03	44	40.61	126	42.25	42.55	-82	8,896	-0.92%	大賣/
2020/12/02	27	39.05	99	39.11	38.70	-72	8,094	-0.89%
2020/12/01	33	39.15	21	38.92	38.70	12	7,662	0.16%
2020/11/30	2	38.65	4	38.58	37.75	-2	7,067	-0.03%
2020/11/27	3	36.10	1	36.20	36.20	2	6,504	0.03%
2020/11/26	3	36.08	4	36.28	36.25	-1	6,560	-0.02%
2020/11/25	1	35.00	2	35.05	35.25	-1	6,471	-0.02%
2020/11/24	0	0.00	9	35.72	35.40	-9	6,440	-0.14%
2020/11/23	1	35.20	23	35.59	35.95	-22	6,216	-0.35%
2020/11/20	2	34.25	1	34.05	34.35	1	5,793	0.02%
2020/11/17	7	33.89	2	34.10	33.50	5	5,675	0.09%
2020/11/16	0	0.00	16	33.08	33.15	-16	5,760	-0.28%
2020/11/13	10	32.78	0	0.00	32.80	10	5,827	0.17%
2020/11/12	4	32.80	0	0.00	32.55	4	6,027	0.07%
2020/11/06	5	33.12	0	0.00	32.40	5	6,308	0.08%
2020/11/05	4	32.80	0	0.00	32.70	4	6,374	0.06%
2020/11/04	1	32.65	0	0.00	32.60	1	6,454	0.02%
2020/11/03	2	32.80	0	0.00	32.90	2	6,647	0.03%
2020/11/02	10	32.53	0	0.00	32.50	10	6,846	0.15%
2020/10/29	0	0.00	8	31.67	32.35	-8	7,069	-0.11%
2020/10/27	1	33.25	2	33.35	33.40	-1	7,980	-0.01%
2020/10/26	1	33.55	1	33.95	33.55	0	8,108	0.00%
2020/10/22	1	34.75	2.1	34.68	34.20	-1.1	8,650	-0.01%
2020/10/20	1	34.10	1	34.30	34.10	0	8,904	0.00%
2020/10/16	0	0.00	4	34.85	34.50	-4	8,991	-0.04%
2020/10/15	15	35.79	12.1	35.52	35.60	2.9	8,927	0.03%
2020/10/14	16	34.18	1	34.20	34.25	15	8,613	0.17%
2020/10/13	1	33.40	0	0.00	33.45	1	8,718	0.01%
2020/10/12	0	0.00	1	33.75	33.50	-1	8,986	-0.01%
2020/10/06	0	0.00	37	34.35	34.25	-37	9,169	-0.40%
2020/10/05	17	34.21	0	0.00	34.10	17	9,303	0.18%
2020/09/30	2	33.90	9	34.11	34.15	-7	9,459	-0.07%
2020/09/29	7	34.16	1	34.10	33.75	6	9,617	0.06%
2020/09/28	2	34.20	7	34.06	33.90	-5	9,959	-0.05%
2020/09/25	2	33.25	0	0.00	33.25	2	10,610	0.02%
2020/09/23	0	0.00	2	34.50	34.55	-2	11,120	-0.02%
2020/09/22	12	34.73	15	34.47	34.55	-3	11,169	-0.03%
2020/09/21	6	35.47	2	35.13	34.90	4	11,158	0.04%
2020/09/18	5	35.80	0	0.00	35.75	5	11,133	0.04%
2020/09/17	14	35.77	14	35.93	36.10	0	11,111	0.00%
2020/09/16	20	35.88	14	35.56	35.45	6	10,976	0.05%
2020/09/14	15	35.30	0	0.00	35.10	15	11,011	0.14%
2020/09/11	0	0.00	2	35.25	35.05	-2	11,033	-0.02%
2020/09/10	6	35.78	0	0.00	35.45	6	11,042	0.05%
2020/09/09	1	35.25	2	35.50	35.90	-1	11,088	-0.01%
2020/09/08	4	35.23	0	0.00	35.25	4	11,062	0.04%
2020/09/07	9	36.72	0	0.00	35.50	9	11,222	0.08%
2020/09/04	3	35.05	5	35.40	36.00	-2	10,950	-0.02%
2020/09/03	14	35.82	26	35.49	35.35	-12	10,853	-0.11%
2020/09/02	3	35.08	9	35.39	35.60	-6	10,878	-0.06%
2020/09/01	22	35.00	0	0.00	34.85	22	11,131	0.20%
2020/08/27	1	34.90	28	34.05	35.15	-27	10,857	-0.25%
2020/08/26	0	0.00	7	33.80	33.90	-7	10,986	-0.06%
2020/08/25	6	33.73	4	33.55	33.60	2	11,005	0.02%
2020/08/24	0	0.00	2	33.35	33.45	-2	11,001	-0.02%
2020/08/21	22	33.50	21	33.65	33.65	1	11,014	0.01%
2020/08/20	46	34.61	15	32.75	33.00	31	11,012	0.28%
2020/08/19	0	0.00	1	36.55	35.65	-1	10,851	-0.01%
2020/08/18	25	37.09	24	36.73	36.45	1	10,844	0.01%
2020/08/17	9	36.27	8	36.20	36.85	1	10,705	0.01%
2020/08/14	7	35.42	0	0.00	35.40	7	10,541	0.07%
2020/08/13	4	35.65	6	35.25	35.20	-2	10,583	-0.02%
2020/08/12	10	35.45	10	35.60	35.55	0	10,578	0.00%
2020/08/11	0	0.00	27	35.63	35.40	-27	10,619	-0.25%
2020/08/10	29	35.61	32	36.11	35.20	-3	10,633	-0.03%
2020/08/07	42	36.78	17	35.94	35.75	25	10,730	0.23%
2020/08/06	18	37.12	3	36.90	37.45	15	10,749	0.14%
2020/08/05	4	37.00	2	37.23	36.90	2	10,688	0.02%
2020/08/04	1	37.00	3	36.90	37.10	-2	10,597	-0.02%
2020/08/03	4	36.95	6	36.73	36.85	-2	10,564	-0.02%
2020/07/31	52	37.12	50	37.61	37.15	2	10,441	0.02%
2020/07/30	13	35.83	12	35.96	36.35	1	9,654	0.01%
2020/07/29	0	0.00	1	35.50	35.50	-1	9,631	-0.01%
2020/07/28	8	35.51	8	36.08	35.65	0	9,736	0.00%
2020/07/27	4	34.83	32	35.28	35.25	-28	9,497	-0.29%
2020/07/24	13	34.32	0	0.00	34.25	13	9,370	0.14%
2020/07/23	11	34.88	2	35.30	34.85	9	9,367	0.10%
2020/07/22	58	34.97	20	35.30	35.05	38	9,487	0.40%
2020/07/21	10	34.97	11	35.36	34.85	-1	9,454	-0.01%
2020/07/20	0	0.00	2	34.68	34.50	-2	9,423	-0.02%
2020/07/17	13	34.69	6	34.85	34.85	7	9,443	0.07%
2020/07/16	0	0.00	19	35.02	35.60	-19	9,483	-0.20%
2020/07/15	32	33.76	55	34.04	34.20	-23	9,227	-0.25%
2020/07/14	46	33.73	7	34.20	33.50	39	9,231	0.42%
2020/07/13	0	0.00	38	34.45	34.30	-38	9,247	-0.41%
2020/07/10	32	35.70	15	35.67	35.55	17	9,270	0.18%
2020/07/09	21	36.84	5	36.85	36.70	16	9,162	0.17%
2020/07/08	1	37.70	1	37.20	37.20	0	9,011	0.00%
2020/07/07	27	37.01	10	37.19	37.00	17	8,909	0.19%
2020/07/06	19	38.32	55	38.67	38.55	-36	8,697	-0.41%
2020/07/03	10	35.74	28	35.73	36.45	-18	8,188	-0.22%
2020/07/02	0	0.00	89	34.21	34.20	-89	7,697	-1.16%
2020/07/01	12	33.68	12	33.77	33.80	0	7,699	0.00%
2020/06/30	50	33.50	60	33.45	33.40	-10	7,723	-0.13%
2020/06/29	52	32.96	50	33.20	33.00	2	7,759	0.03%
2020/06/24	50	33.58	50	33.35	33.30	0	7,783	0.00%
2020/06/23	51	33.84	30	33.55	33.55	21	7,879	0.27%
2020/06/22	60	33.85	21	33.71	33.50	39	7,964	0.49%
2020/06/19	51	34.15	50	34.35	33.60	1	8,082	0.01%
2020/06/18	36	33.51	10	33.55	33.50	26	8,038	0.32%
2020/06/17	14	33.69	17	33.69	33.75	-3	8,047	-0.04%
2020/06/16	141	33.72	139	33.89	33.95	2	8,149	0.02%	大買/大賣/
2020/06/15	18	33.59	16	33.87	33.30	2	8,200	0.02%
2020/06/12	96	33.06	61	33.56	34.15	35	8,265	0.42%
2020/06/11	0	0.00	11	33.10	32.75	-11	8,149	-0.13%
2020/06/10	5	33.73	0	0.00	33.70	5	8,183	0.06%
2020/06/09	2	34.08	0	0.00	33.90	2	8,370	0.02%
2020/06/08	35	34.93	10	34.72	34.85	25	8,405	0.30%
2020/06/04	5	33.86	0	0.00	33.60	5	8,147	0.06%
2020/06/03	1	34.15	1	34.20	34.15	0	8,189	0.00%
2020/06/02	7	34.48	11	34.35	34.55	-4	8,115	-0.05%
2020/06/01	2	33.60	2	33.50	33.60	0	7,927	0.00%
2020/05/27	4	33.00	2	33.65	33.20	2	8,364	0.02%
2020/05/26	0	0.00	35	33.82	33.50	-35	8,744	-0.40%
2020/05/25	1	33.35	9	33.59	33.70	-8	8,973	-0.09%
2020/05/22	2	33.03	0	0.00	32.60	2	8,967	0.02%
2020/05/21	1	33.65	0	0.00	33.65	1	8,967	0.01%
2020/05/20	0	0.00	8	33.54	33.55	-8	9,054	-0.09%
2020/05/19	0	0.00	20	32.85	33.20	-20	9,104	-0.22%
2020/05/18	6	32.53	5	33.09	32.40	1	9,309	0.01%
2020/05/15	3	34.20	11	33.68	33.45	-8	9,366	-0.09%
2020/05/14	4	34.23	6	34.09	33.70	-2	9,582	-0.02%
2020/05/13	12	34.32	8	34.12	34.40	4	9,598	0.04%
2020/05/12	2	33.60	9	33.72	33.40	-7	9,448	-0.07%
2020/05/08	9	33.29	9	33.06	32.70	0	9,395	0.00%
2020/05/07	1	32.55	1	32.85	32.70	0	9,277	0.00%
2020/05/06	7	32.53	3	32.78	32.35	4	9,233	0.04%
2020/05/05	1	32.55	1	33.10	32.55	0	9,207	0.00%
2020/05/04	2	32.65	12	32.77	32.85	-10	9,141	-0.11%
2020/04/30	17	32.37	8	31.77	32.70	9	8,989	0.10%
2020/04/29	2	30.90	12	31.05	30.90	-10	8,825	-0.11%
2020/04/28	2	30.95	2	30.90	30.95	0	8,819	0.00%
2020/04/27	11	30.61	3	30.30	30.70	8	8,850	0.09%
2020/04/24	5	29.45	2	29.40	29.40	3	8,714	0.03%
2020/04/23	1	29.50	2	29.43	29.30	-1	8,710	-0.01%
2020/04/22	0	0.00	2	28.60	29.05	-2	8,702	-0.02%
2020/04/21	2	29.73	4	29.40	28.75	-2	8,808	-0.02%
2020/04/20	1	29.10	0	0.00	29.00	1	8,715	0.01%
2020/04/17	5	29.00	1	29.65	28.80	4	8,765	0.05%
2020/04/15	1	29.05	22	29.19	29.05	-21	8,664	-0.24%
2020/04/14	21	28.70	0	0.00	28.65	21	8,655	0.24%
2020/04/10	5	28.15	1	28.55	28.30	4	8,761	0.05%
2020/04/09	12	28.62	2	28.75	28.45	10	9,015	0.11%
2020/04/08	0	0.00	11	27.74	28.90	-11	9,001	-0.12%
2020/04/07	10	27.16	0	0.00	27.30	10	8,905	0.11%
2020/04/06	3	26.40	24	26.36	26.60	-21	9,145	-0.23%
2020/04/01	20	26.23	0	0.00	26.15	20	9,526	0.21%
2020/03/31	0	0.00	2	25.90	25.95	-2	9,491	-0.02%
2020/03/30	1	24.60	1	24.85	25.70	0	9,638	0.00%
2020/03/27	7	26.20	28	26.30	25.60	-21	9,646	-0.22%
2020/03/26	69	25.54	5	25.80	26.05	64	9,570	0.67%
2020/03/25	20	25.87	3	25.95	26.00	17	9,519	0.18%
2020/03/24	3	23.90	4	23.93	23.90	-1	9,452	-0.01%
2020/03/23	3	22.68	12	22.90	22.60	-9	9,873	-0.09%
2020/03/20	7	23.35	15	24.24	24.30	-8	10,014	-0.08%
2020/03/19	20	23.35	2	22.55	22.55	18	10,038	0.18%
2020/03/18	5	25.54	4	26.01	25.05	1	10,011	0.01%
2020/03/17	1	25.50	5	25.00	25.05	-4	10,270	-0.04%
2020/03/16	5	27.79	1	28.00	26.45	4	10,196	0.04%
2020/03/13	8	27.39	31	27.34	27.90	-23	10,206	-0.23%
2020/03/12	4	30.63	14	30.16	30.20	-10	10,016	-0.10%
2020/03/10	2	32.25	1	33.15	33.05	1	10,412	0.01%
2020/03/09	4	33.28	0	0.00	33.00	4	10,701	0.04%
2020/03/06	2	34.80	0	0.00	34.75	2	10,583	0.02%
2020/03/04	1	34.55	1	35.15	34.85	0	10,516	0.00%
2020/03/02	5	34.92	6	34.53	35.50	-1	10,424	-0.01%
2020/02/27	17	34.67	8	35.10	34.15	9	10,167	0.09%
2020/02/26	4	35.28	5	35.56	36.00	-1	9,735	-0.01%
2020/02/25	0	0.00	4	34.79	35.15	-4	9,448	-0.04%
2020/02/24	1	34.80	5	35.05	35.00	-4	9,393	-0.04%
2020/02/21	4	35.15	6	35.36	35.40	-2	9,348	-0.02%
2020/02/20	1	35.00	2	35.10	35.00	-1	9,230	-0.01%
2020/02/19	5	35.45	6	35.26	35.30	-1	9,113	-0.01%
2020/02/18	16	34.88	0	0.00	34.65	16	8,882	0.18%
2020/02/17	3	34.98	3	34.50	34.65	0	8,773	0.00%
2020/02/14	15	34.28	3	34.10	34.00	12	8,475	0.14%
2020/02/13	0	0.00	3	33.65	33.50	-3	8,308	-0.04%
2020/02/12	17	33.14	18	33.85	33.60	-1	8,348	-0.01%
2020/02/10	1	30.80	1	31.20	31.60	0	8,344	0.00%
2020/02/06	3	32.30	4	32.44	32.40	-1	8,669	-0.01%
2020/02/05	6	32.02	4	32.53	31.80	2	8,800	0.02%
2020/02/04	1	31.20	1	31.65	32.10	0	8,800	0.00%
2020/02/03	1	31.00	0	0.00	31.20	1	8,871	0.01%
2020/01/31	3	32.58	1	32.50	32.50	2	8,827	0.02%
2020/01/30	8	32.75	0	0.00	32.25	8	9,107	0.09%
2020/01/20	4	35.81	4	35.90	35.80	0	9,084	0.00%
2020/01/17	4	35.50	0	0.00	35.45	4	9,265	0.04%
2020/01/16	5	35.55	1	35.35	35.45	4	9,526	0.04%
2020/01/15	1	35.90	9	35.74	35.55	-8	9,835	-0.08%
2020/01/14	19	35.46	4	35.50	35.40	15	9,947	0.15%
2020/01/13	2	35.00	2	34.75	35.15	0	10,704	0.00%
2020/01/09	4	34.34	10	34.30	34.30	-6	11,048	-0.05%
2020/01/08	6	34.12	3	33.95	34.00	3	11,063	0.03%
2020/01/07	5	34.77	5	35.00	34.80	0	11,090	0.00%
2020/01/06	2	35.55	0	0.00	35.20	2	11,228	0.02%
2020/01/03	1	36.35	20	37.20	36.25	-19	11,149	-0.17%
2020/01/02	6	37.08	3	36.80	36.90	3	10,906	0.03%
2019/12/31	9	36.53	9	36.36	36.35	0	10,825	0.00%
2019/12/30	32	37.46	15	37.19	37.10	17	10,750	0.16%
2019/12/27	5	36.60	5	37.12	37.30	0	10,473	0.00%
2019/12/24	0	0.00	11	35.80	35.80	-11	10,039	-0.11%
2019/12/20	3	36.08	2	36.00	35.90	1	10,247	0.01%
2019/12/19	16	35.85	2	36.10	35.90	14	10,473	0.13%
2019/12/18	5	36.50	3	37.02	36.30	2	10,454	0.02%
2019/12/17	5	35.89	4	36.35	36.60	1	10,055	0.01%
2019/12/16	1	36.20	7	36.39	36.05	-6	10,068	-0.06%
2019/12/13	6	35.39	2	36.18	35.60	4	9,918	0.04%
2019/12/12	9	36.00	8	36.50	35.50	1	9,803	0.01%
2019/12/11	7	35.51	10	35.52	35.50	-3	9,404	-0.03%
2019/12/10	3	35.72	3	35.68	35.75	0	9,363	0.00%
2019/12/09	5	35.32	1	35.35	35.30	4	9,240	0.04%
2019/12/06	17	35.29	62	35.45	35.55	-45	9,233	-0.49%
2019/12/05	53	35.54	96	35.79	35.25	-43	9,090	-0.47%
2019/12/04	4	34.81	4	34.49	34.85	0	8,701	0.00%
2019/12/03	1	32.95	1	33.00	33.10	0	8,310	0.00%
2019/12/02	1	32.90	0	0.00	33.05	1	8,328	0.01%
2019/11/29	0	0.00	20	33.60	33.45	-20	8,386	-0.24%
2019/11/28	20	33.85	1	33.95	33.80	19	8,410	0.23%
2019/11/27	1	34.15	2	33.98	34.10	-1	8,529	-0.01%
2019/11/21	1	33.05	0	0.00	33.25	1	8,766	0.01%
2019/11/20	5	33.26	0	0.00	33.15	5	8,779	0.06%
2019/11/15	2	33.00	0	0.00	33.00	2	8,970	0.02%
2019/11/14	7	32.95	0	0.00	33.00	7	9,074	0.08%
2019/11/13	0	0.00	10	33.65	33.25	-10	9,090	-0.11%
2019/11/12	5	33.25	6	33.59	33.60	-1	9,106	-0.01%
2019/11/11	6	33.03	4	33.50	33.00	2	9,114	0.02%
2019/11/08	21	34.72	0	0.00	34.30	21	9,043	0.23%
2019/11/07	27	35.26	2	35.05	35.05	25	9,033	0.28%
2019/11/06	17	35.91	20	36.37	35.75	-3	9,078	-0.03%
2019/11/05	20	36.06	53	36.42	36.00	-33	8,993	-0.37%
2019/11/04	0	0.00	1	36.05	35.80	-1	8,863	-0.01%
2019/11/01	0	0.00	2	35.55	35.70	-2	8,740	-0.02%
2019/10/31	16	35.42	0	0.00	35.05	16	8,780	0.18%
2019/10/29	48	36.25	29	36.51	36.05	19	8,683	0.22%
2019/10/28	0	0.00	10	35.55	35.60	-10	8,555	-0.12%
2019/10/25	27	35.97	3	35.95	35.50	24	8,580	0.28%
2019/10/24	14	36.43	14	36.53	36.70	0	8,427	0.00%
2019/10/23	7	36.57	91	36.43	36.35	-84	8,296	-1.01%
2019/10/22	11	35.96	12	36.23	36.15	-1	8,261	-0.01%
2019/10/21	98	35.82	82	36.24	36.30	16	8,106	0.20%
2019/10/18	4	34.49	10	34.31	34.80	-6	7,458	-0.08%
2019/10/17	0	0.00	7	33.44	33.45	-7	7,237	-0.10%
2019/10/16	2	33.30	6	33.16	33.20	-4	7,345	-0.05%
2019/10/15	29	33.82	11	33.84	33.40	18	7,326	0.25%
2019/10/14	7	33.81	11	33.95	33.75	-4	7,233	-0.06%
2019/10/08	1	32.70	1	33.10	32.90	0	7,118	0.00%
2019/10/07	0	0.00	6	33.68	33.45	-6	7,175	-0.08%
2019/10/04	17	34.05	0	0.00	33.85	17	7,280	0.23%
2019/10/03	1	34.05	1	34.20	34.10	0	7,323	0.00%
2019/10/02	24	33.90	3	34.02	33.90	21	7,419	0.28%
2019/10/01	2	34.20	25	33.95	34.60	-23	7,428	-0.31%
2019/09/27	4	34.05	2	33.85	33.65	2	7,471	0.03%
2019/09/26	0	0.00	4	34.53	34.10	-4	7,535	-0.05%
2019/09/25	7	34.24	11	34.28	34.50	-4	7,686	-0.05%
2019/09/24	6	34.54	6	34.31	34.15	0	7,755	0.00%
2019/09/23	0	0.00	9	33.61	33.75	-9	7,525	-0.12%
2019/09/20	16	33.47	2	33.60	33.45	14	7,554	0.19%
2019/09/19	1	33.40	4	33.51	33.50	-3	7,653	-0.04%
2019/09/18	0	0.00	2	32.60	32.55	-2	7,571	-0.03%
2019/09/17	0	0.00	1	32.50	32.50	-1	7,640	-0.01%
2019/09/16	10	32.25	0	0.00	32.20	10	7,696	0.13%
2019/09/11	2	32.00	0	0.00	31.90	2	7,914	0.03%
2019/09/10	1	31.80	0	0.00	31.90	1	8,037	0.01%
2019/09/09	3	32.82	0	0.00	32.35	3	8,377	0.04%
2019/09/06	0	0.00	3	33.02	32.90	-3	8,430	-0.04%
2019/09/05	0	0.00	2	32.90	32.90	-2	8,426	-0.02%
2019/09/03	1	32.55	1	33.10	32.50	0	8,754	0.00%
2019/09/02	0	0.00	2	32.63	32.70	-2	8,710	-0.02%
2019/08/30	2	32.43	3	32.77	32.10	-1	8,713	-0.01%
2019/08/29	2	32.15	1	32.30	32.30	1	8,640	0.01%
2019/08/28	3	32.47	3	32.57	32.55	0	8,568	0.00%
2019/08/27	5	31.56	1	31.85	31.40	4	8,406	0.05%
2019/08/26	4	31.59	0	0.00	31.50	4	8,466	0.05%
2019/08/23	1	32.50	0	0.00	32.40	1	8,468	0.01%
2019/08/22	1	32.60	4	32.55	32.40	-3	8,490	-0.04%
2019/08/21	5	32.97	2	32.85	32.70	3	8,500	0.04%
2019/08/20	2	33.20	0	0.00	32.90	2	8,487	0.02%
2019/08/19	4	33.50	8	33.38	33.40	-4	8,459	-0.05%
2019/08/16	1	32.10	4	32.13	32.50	-3	8,412	-0.04%
2019/08/15	5	31.81	0	0.00	31.85	5	8,490	0.06%
2019/08/14	1	33.00	1	32.80	32.50	0	8,552	0.00%
2019/08/13	1	32.50	0	0.00	32.50	1	8,640	0.01%
2019/08/12	1	31.80	1	32.30	32.45	0	8,721	0.00%
2019/08/08	2	33.00	3	32.80	32.85	-1	8,736	-0.01%
2019/08/07	4	33.63	1	33.90	33.20	3	8,803	0.03%
2019/08/06	1	33.10	1	33.85	34.15	0	8,983	0.00%
2019/08/05	6	34.21	1	34.20	33.85	5	9,305	0.05%
2019/08/02	2	34.90	0	0.00	34.55	2	9,570	0.02%
2019/07/31	4	36.20	1	35.95	36.20	3	9,932	0.03%
2019/07/30	8	35.67	5	35.61	35.60	3	9,958	0.03%
2019/07/26	1	36.95	1	36.85	37.00	0	9,916	0.00%
2019/07/25	2	36.68	2	37.15	36.90	0	9,947	0.00%
2019/07/24	4	36.90	24	36.95	36.80	-20	10,024	-0.20%
2019/07/23	13	36.75	0	0.00	36.10	13	10,242	0.13%
2019/07/22	12	36.51	2	36.55	36.50	10	10,750	0.09%
2019/07/19	2	36.10	3	35.63	36.05	-1	11,077	-0.01%
2019/07/18	4	34.81	1	34.55	34.50	3	11,053	0.03%
2019/07/17	1	35.65	15	35.55	35.65	-14	11,077	-0.13%
2019/07/16	2	36.10	3	35.90	35.90	-1	11,708	-0.01%
2019/07/15	0	0.00	2	35.70	35.70	-2	11,875	-0.02%
2019/07/11	28	35.78	2	35.75	35.60	26	12,129	0.21%
2019/07/10	12	37.47	3	37.40	37.60	9	12,100	0.07%
2019/07/09	20	37.50	10	37.70	37.40	10	12,054	0.08%
2019/07/08	11	38.07	11	38.26	38.05	0	12,117	0.00%
2019/07/04	0	0.00	1	37.45	37.55	-1	12,166	-0.01%
2019/07/03	0	0.00	16	36.95	36.90	-16	12,483	-0.13%
2019/07/02	4	37.04	24	37.18	37.10	-20	12,517	-0.16%
2019/07/01	35	36.14	1.4	36.17	36.45	33.6	12,550	0.27%
2019/06/28	0	0.00	20	35.18	35.35	-20	12,808	-0.16%
2019/06/27	0	0.00	1	35.15	35.15	-1	13,119	-0.01%
2019/06/26	1	34.30	1	34.85	34.70	0	13,074	0.00%
2019/06/25	3	35.23	0	0.00	35.30	3	13,030	0.02%
2019/06/24	2	35.80	1	35.30	36.00	1	12,960	0.01%
2019/06/21	2	35.73	12	35.38	35.05	-10	12,923	-0.08%
2019/06/20	17	35.97	8	36.16	35.70	9	12,880	0.07%
2019/06/19	10	35.50	3	35.70	35.55	7	12,826	0.05%
2019/06/18	5	35.73	25	34.91	35.05	-20	12,825	-0.16%
2019/06/17	8	35.74	30	35.74	35.50	-22	12,844	-0.17%
2019/06/14	11	34.83	0	0.00	34.40	11	12,517	0.09%
2019/06/13	0	0.00	1	34.35	34.25	-1	12,543	-0.01%
2019/06/12	22	35.07	9	34.94	34.60	13	12,564	0.10%
2019/06/11	6	33.73	1	34.05	34.05	5	12,406	0.04%
2019/06/06	3	32.83	0	0.00	32.80	3	12,525	0.02%
2019/06/05	4	33.35	1	33.40	33.10	3	12,542	0.02%
2019/06/04	2	33.25	0	0.00	33.50	2	12,606	0.02%
2019/06/03	1	33.00	0	0.00	33.25	1	12,833	0.01%
2019/05/31	20	33.43	22	33.63	33.50	-2	13,007	-0.02%
2019/05/30	0	0.00	1	33.00	33.15	-1	13,059	-0.01%
2019/05/29	2	32.40	0	0.00	32.30	2	13,289	0.02%
2019/05/28	5	32.67	3	32.77	32.95	2	13,695	0.01%
2019/05/27	1	33.50	0	0.00	32.90	1	14,182	0.01%
2019/05/23	1	33.05	7	33.19	33.30	-6	14,617	-0.04%
2019/05/22	3	34.17	5	34.43	33.90	-2	14,824	-0.01%
2019/05/21	13	33.47	5	33.33	33.90	8	15,197	0.05%
2019/05/20	3	33.23	9	33.89	33.05	-6	15,278	-0.04%
2019/05/17	5	33.95	3	34.20	33.80	2	15,570	0.01%
2019/05/16	5	33.90	0	0.00	33.80	5	15,910	0.03%
2019/05/15	2	34.93	1	34.95	34.90	1	16,886	0.01%
2019/05/14	2	34.78	3	34.73	35.25	-1	17,494	-0.01%
2019/05/13	15	34.85	23	34.40	33.80	-8	17,719	-0.05%
2019/05/10	5	37.20	0	0.00	36.60	5	17,580	0.03%
2019/05/09	13	37.72	3	38.10	37.25	10	17,423	0.06%
2019/05/08	31	38.60	2	38.78	38.90	29	17,313	0.17%
2019/05/07	0	0.00	3	38.62	38.40	-3	17,407	-0.02%
2019/05/06	13	38.21	2	38.10	38.15	11	17,976	0.06%
2019/05/03	0	0.00	4	39.50	39.35	-4	17,943	-0.02%
2019/05/02	5	39.05	5	39.18	38.90	0	17,968	0.00%
2019/04/30	4	38.83	2	38.60	39.05	2	18,100	0.01%
2019/04/29	44	40.73	17	40.01	38.55	27	17,988	0.15%
2019/04/26	27	40.69	57	41.00	41.15	-30	17,730	-0.17%
2019/04/25	15	40.47	12	40.59	40.55	3	17,250	0.02%
2019/04/24	4	39.59	2	39.80	39.40	2	16,889	0.01%
2019/04/23	2	39.13	25	39.00	39.00	-23	16,911	-0.14%
2019/04/22	31	40.21	15	40.55	39.25	16	17,008	0.09%
2019/04/19	1	39.00	2	39.00	39.00	-1	16,563	-0.01%
2019/04/18	5	38.25	13	38.66	37.85	-8	16,598	-0.05%
2019/04/17	6	38.45	2	38.55	38.25	4	16,622	0.02%
2019/04/16	0	0.00	6	37.92	38.05	-6	16,677	-0.04%
2019/04/15	13	37.67	0	0.00	37.30	13	16,926	0.08%
2019/04/12	6	37.67	0	0.00	37.25	6	17,317	0.03%
2019/04/11	3	38.68	2	38.35	38.10	1	17,415	0.01%
2019/04/10	9	39.22	5	39.28	39.35	4	17,356	0.02%
2019/04/09	1	39.85	3	40.08	39.60	-2	17,404	-0.01%
2019/04/08	0	0.00	8	39.63	39.30	-8	17,317	-0.05%
2019/04/03	18	39.41	4	39.64	39.20	14	17,378	0.08%
2019/04/02	6	39.20	17	38.97	39.45	-11	17,400	-0.06%
2019/04/01	15	37.82	20	38.11	37.90	-5	17,263	-0.03%
2019/03/28	10	37.00	1	37.30	36.55	9	17,823	0.05%
2019/03/26	2	36.90	0	0.00	36.90	2	19,704	0.01%
2019/03/25	5	36.48	3	36.52	36.70	2	20,382	0.01%
2019/03/22	4	37.40	8	37.25	37.10	-4	20,597	-0.02%
2019/03/21	5	36.88	0	0.00	36.75	5	20,876	0.02%
2019/03/20	1	37.05	1	37.05	37.10	0	21,208	0.00%
2019/03/19	1	36.55	0	0.00	36.45	1	21,697	0.00%
2019/03/18	3	36.27	0	0.00	36.25	3	22,043	0.01%
2019/03/15	0	0.00	6	37.10	36.70	-6	22,301	-0.03%
2019/03/14	1	36.55	6	36.44	36.45	-5	22,583	-0.02%
2019/03/13	5	37.28	2	37.10	37.10	3	23,091	0.01%
2019/03/12	5	37.58	0	0.00	37.35	5	23,411	0.02%
2019/03/08	5	37.20	5	36.90	37.25	0	24,548	0.00%
2019/03/07	7	37.93	0	0.00	37.05	7	25,184	0.03%
2019/03/06	5	38.95	2	38.95	38.65	3	26,262	0.01%
2019/03/05	5	39.05	5.2	39.07	38.60	-0.2	27,112	0.00%
2019/03/04	10	39.44	11	39.09	38.95	-1	28,054	0.00%
2019/02/27	3	39.18	10	39.60	39.50	-7	28,110	-0.02%
2019/02/26	11	38.69	20	39.20	38.60	-9	28,202	-0.03%
2019/02/25	3	37.87	0	0.00	37.80	3	28,383	0.01%
2019/02/22	204	39.89	204	38.95	38.75	0	29,437	0.00%	大買/大賣/
2019/02/21	12	39.13	1	39.25	39.40	11	29,463	0.04%
2019/02/20	13	40.83	2	40.55	39.50	11	29,489	0.04%
2019/02/19	8	38.98	3	39.22	39.50	5	29,660	0.02%
2019/02/18	6	39.55	5	39.59	39.20	1	30,192	0.00%
2019/02/15	2	39.08	29	38.70	38.80	-27	30,612	-0.09%
2019/02/14	13	40.05	11	40.28	39.80	2	30,775	0.01%
2019/02/13	37	38.26	14	37.95	38.75	23	30,306	0.08%
2019/02/12	19	35.32	14	35.46	35.25	5	30,182	0.02%
2019/02/11	1	34.50	2	34.45	34.35	-1	31,029	0.00%
2019/01/30	4	34.01	4	33.90	33.40	0	31,892	0.00%
2019/01/29	1	33.30	0	0.00	33.40	1	32,202	0.00%
2019/01/28	3	34.73	1	34.60	34.25	2	32,566	0.01%
2019/01/25	13	34.58	20	34.19	34.30	-7	33,389	-0.02%
2019/01/24	1	32.50	0	0.00	32.65	1	34,287	0.00%
2019/01/22	0	0.00	1	32.60	32.60	-1	34,995	0.00%
2019/01/21	5	32.24	19	32.22	32.20	-14	35,430	-0.04%
2019/01/18	11	31.83	12	32.05	32.20	-1	35,828	0.00%
2019/01/17	4	32.88	5	32.13	32.00	-1	36,054	0.00%
2019/01/16	2	32.65	4	32.35	32.60	-2	36,365	-0.01%
2019/01/15	2	32.05	13	32.03	32.05	-11	36,476	-0.03%
2019/01/14	1	31.45	7	32.27	31.85	-6	36,612	-0.02%
2019/01/11	1	33.50	0	0.00	32.95	1	36,713	0.00%
2019/01/10	0	0.00	1	33.85	33.40	-1	36,865	0.00%
2019/01/09	2	33.50	0	0.00	33.40	2	37,074	0.01%
2019/01/08	3	33.28	4	33.49	33.35	-1	37,626	0.00%
2019/01/07	7	33.21	14	33.04	33.55	-7	37,762	-0.02%
2019/01/04	3	30.20	13	30.43	31.50	-10	38,001	-0.03%
2019/01/03	7	32.39	10	32.60	32.00	-3	37,814	-0.01%
2019/01/02	5	33.55	0	0.00	33.50	5	38,184	0.01%
2018/12/28	0	0.00	18	33.51	33.50	-18	38,634	-0.05%
2018/12/27	22	33.65	4	34.21	33.50	18	39,107	0.05%
2018/12/26	1	33.00	0	0.00	32.50	1	39,032	0.00%
2018/12/25	7	32.99	4	33.34	33.40	3	39,341	0.01%
2018/12/24	1	33.55	7	33.89	34.40	-6	39,312	-0.02%
2018/12/22	10	34.36	12	34.31	34.65	-2	39,298	-0.01%
2018/12/21	25	34.70	21	34.52	35.45	4	39,507	0.01%
2018/12/20	45	33.85	51	33.88	33.60	-6	39,119	-0.02%
2018/12/19	27	35.67	11	36.85	35.20	16	38,481	0.04%
2018/12/18	8	38.31	0	0.00	37.60	8	38,498	0.02%
2018/12/14	23	41.82	21	41.47	40.70	2	38,836	0.01%
2018/12/13	20	42.15	20	42.09	42.30	0	38,818	0.00%
2018/12/12	41	42.05	28	42.04	41.85	13	38,745	0.03%
2018/12/11	4	40.66	4	41.58	40.55	0	38,901	0.00%
2018/12/10	2	40.30	3	40.87	41.45	-1	39,090	0.00%
2018/12/07	5	41.00	2	41.25	40.90	3	39,058	0.01%
2018/12/06	23	41.41	59	40.88	40.15	-36	39,164	-0.09%
2018/12/05	19	41.90	23	41.71	41.90	-4	39,076	-0.01%
2018/12/04	58	43.96	79	43.57	43.20	-21	39,419	-0.05%
2018/12/03	42	45.34	14	44.77	44.20	28	39,430	0.07%
2018/11/30	25	42.47	54	42.40	43.20	-29	38,819	-0.07%
2018/11/29	49	41.92	58	41.99	42.50	-9	38,225	-0.02%
2018/11/28	83	40.64	79	39.94	39.85	4	37,146	0.01%
2018/11/27	185	39.95	129	39.02	39.40	56	36,504	0.15%	大買/大賣/
2018/11/26	16	37.92	15	38.20	38.20	1	35,653	0.00%
2018/11/23	13	37.65	3	38.58	37.35	10	35,760	0.03%
2018/11/22	26	38.84	65	38.69	38.15	-39	35,578	-0.11%
2018/11/21	123	39.85	72	39.60	39.50	51	35,256	0.14%	大買/
2018/11/20	13	37.49	4	37.69	37.45	9	34,251	0.03%
2018/11/19	14	37.42	3	37.27	37.70	11	34,401	0.03%
2018/11/16	9	37.48	20	37.46	36.75	-11	34,265	-0.03%
2018/11/15	103	37.47	102	36.54	37.70	1	33,749	0.00%	大買/大賣/
2018/11/14	37	37.70	19	37.54	37.00	18	33,259	0.05%
2018/11/13	60	37.84	58	37.63	38.35	2	32,871	0.01%
2018/11/12	17	37.36	25	37.41	37.80	-8	32,467	-0.02%
2018/11/09	19	36.54	16	36.75	37.00	3	32,209	0.01%
2018/11/08	43	37.15	29	37.11	36.25	14	31,899	0.04%
2018/11/07	3	34.50	23	34.55	35.80	-20	31,002	-0.06%
2018/11/06	9	32.96	38	32.93	32.55	-29	30,328	-0.10%
2018/11/05	24	33.57	9	33.54	34.05	15	30,079	0.05%
2018/11/02	32	33.40	26	33.57	33.30	6	29,779	0.02%
2018/11/01	18	33.46	44	33.37	32.75	-26	29,018	-0.09%
2018/10/31	14	31.12	38	30.98	31.40	-24	27,766	-0.09%
2018/10/30	25	27.92	8	28.48	28.55	17	27,535	0.06%
2018/10/29	18	27.28	46	27.73	28.65	-28	27,409	-0.10%
2018/10/26	29	26.42	9	27.59	26.05	20	27,322	0.07%
2018/10/25	23	26.97	17	26.66	26.55	6	27,120	0.02%
2018/10/24	10	30.48	4	30.35	29.50	6	26,849	0.02%
2018/10/23	6	32.12	1	32.45	31.35	5	26,639	0.02%
2018/10/22	15	32.86	17	32.52	33.10	-2	26,588	-0.01%
2018/10/19	16	31.93	12	31.93	32.35	4	26,568	0.02%
2018/10/18	30	33.86	31	33.41	33.25	-1	26,457	0.00%
2018/10/17	2	33.38	13	33.87	33.10	-11	26,349	-0.04%
2018/10/16	25	33.84	25	33.95	33.25	0	26,327	0.00%
2018/10/15	2	32.20	7	31.94	32.00	-5	26,269	-0.02%
2018/10/12	12	32.14	6	32.33	31.85	6	26,475	0.02%
2018/10/11	19	31.83	11	31.98	31.80	8	26,210	0.03%
2018/10/09	11	35.46	3	35.53	35.30	8	26,240	0.03%
2018/10/08	5	36.22	3	36.28	35.15	2	26,051	0.01%
2018/10/05	14	37.13	9	37.62	36.80	5	25,907	0.02%
2018/10/04	8	40.64	2	40.83	40.00	6	25,635	0.02%
2018/10/03	14	40.80	35	40.93	40.40	-21	25,839	-0.08%
2018/10/02	19	43.03	9	43.28	42.60	10	26,084	0.04%
2018/10/01	8	43.08	6	43.26	43.20	2	26,286	0.01%
2018/09/28	24	43.36	30	42.65	43.50	-6	26,732	-0.02%
2018/09/27	16	43.03	0	0.00	42.20	16	26,709	0.06%
2018/09/26	5	44.05	15	43.86	43.80	-10	27,040	-0.04%
2018/09/25	30	44.66	46	44.51	44.15	-16	26,956	-0.06%
2018/09/21	23	44.21	14	43.19	43.85	9	26,206	0.03%
2018/09/20	3	40.77	5	41.03	40.75	-2	25,600	-0.01%
2018/09/19	4	40.94	2	41.95	40.20	2	25,686	0.01%
2018/09/18	16	41.52	3	41.22	40.95	13	25,896	0.05%
2018/09/17	28	42.05	19	42.05	42.40	9	26,186	0.03%
2018/09/14	5	40.20	93	41.13	41.45	-88	25,773	-0.34%
2018/09/13	13	38.82	12	39.05	37.70	1	25,506	0.00%
2018/09/12	3	38.60	0	0.00	38.65	3	25,568	0.01%
2018/09/11	11	39.25	4	39.38	39.60	7	25,723	0.03%
2018/09/10	87	37.54	2	40.33	37.45	85	25,491	0.33%
2018/09/07	18	43.58	15	41.63	41.50	3	25,119	0.01%
2018/09/06	5	44.32	2	44.53	44.00	3	25,060	0.01%
2018/09/05	1	44.30	3	44.57	44.55	-2	25,627	-0.01%
2018/09/03	4	43.75	0	0.00	43.55	4	27,874	0.01%
2018/08/31	2	46.25	0	0.00	47.25	2	28,015	0.01%
2018/08/30	30	48.76	24	48.10	47.50	6	28,162	0.02%
2018/08/29	7	46.82	5	46.84	47.60	2	28,205	0.01%
2018/08/28	7	47.44	3	47.30	47.10	4	28,746	0.01%
2018/08/27	2	45.60	4	45.70	47.20	-2	28,901	-0.01%
2018/08/24	7	44.19	5	45.14	42.95	2	29,383	0.01%
2018/08/23	3	46.82	2	47.03	46.40	1	30,829	0.00%
2018/08/22	3	47.42	3	47.03	47.10	0	31,632	0.00%
2018/08/21	1.8	47.47	6	47.46	47.00	-4.2	33,184	-0.01%
2018/08/20	14	47.12	1	47.25	47.00	13	34,269	0.04%
2018/08/17	3	51.50	11	51.19	51.80	-8	34,573	-0.02%
2018/08/16	16	49.39	10	49.40	51.20	6	34,777	0.02%
2018/08/15	46	52.34	43	50.75	50.20	3	35,119	0.01%
2018/08/14	5	52.56	2	52.20	53.50	3	35,718	0.01%
2018/08/13	22	56.27	0	0.00	53.60	22	35,970	0.06%
2018/08/10	5	59.38	10	60.43	58.80	-5	36,641	-0.01%
2018/08/09	2	57.70	2	59.20	59.60	0	38,103	0.00%
2018/08/08	11	59.25	6	59.08	58.60	5	39,838	0.01%
2018/08/07	49	59.37	58	59.58	59.50	-9	40,602	-0.02%
2018/08/06	8	57.16	7	57.66	58.30	1	41,808	0.00%
2018/08/03	24	56.96	13	57.43	57.80	11	42,958	0.03%
2018/08/02	122	56.92	107	58.99	56.50	15	43,259	0.03%	大買/大賣/
2018/08/01	24	61.50	9	61.97	61.80	15	43,841	0.03%
2018/07/31	13	62.00	5	62.40	63.00	8	45,167	0.02%
2018/07/30	11	62.52	0	0.00	61.80	11	45,338	0.02%
2018/07/27	0	0.00	8	64.16	64.60	-8	45,469	-0.02%
2018/07/26	8	63.66	13	64.22	63.30	-5	45,878	-0.01%
2018/07/25	6	63.27	7	63.83	63.00	-1	46,171	0.00%
2018/07/24	7	62.56	15	62.87	62.90	-8	46,194	-0.02%
2018/07/23	18	60.22	13	61.41	62.80	5	46,073	0.01%
2018/07/20	26	63.88	23	63.97	62.40	3	46,066	0.01%
2018/07/19	30	63.25	46	63.78	64.00	-16	45,727	-0.03%
2018/07/18	9	61.69	4	63.45	61.50	5	46,120	0.01%
2018/07/17	12	63.25	36	63.34	62.60	-24	46,538	-0.05%
2018/07/16	59	63.94	27	63.58	64.30	32	47,402	0.07%
2018/07/13	24	63.29	23	64.07	62.30	1	48,285	0.00%
2018/07/12	18	62.39	15	62.48	62.10	3	47,998	0.01%
2018/07/11	34	61.11	33	61.80	62.00	1	47,915	0.00%
2018/07/10	48	61.47	85	61.17	62.40	-37	47,730	-0.08%
2018/07/09	21	58.82	17	59.11	57.80	4	47,682	0.01%
2018/07/06	32	56.78	26	56.43	58.70	6	47,345	0.01%
2018/07/05	5	53.44	2.1	54.04	53.90	2.9	46,923	0.01%
2018/07/04	12	55.31	8	54.70	53.00	4	46,768	0.01%
2018/07/03	11	58.86	7	58.24	58.10	4	46,387	0.01%
2018/07/02	9	61.30	5	60.74	59.10	4	46,387	0.01%
2018/06/29	11	61.32	9	61.80	62.30	2	46,271	0.00%
2018/06/28	40.5	61.86	34	62.05	60.80	6.5	46,268	0.01%
2018/06/27	14	60.61	40	61.00	61.60	-26	45,965	-0.06%
2018/06/26	37	60.06	43	60.24	60.70	-6	45,735	-0.01%
2018/06/25	10	58.41	32	59.12	57.60	-22	45,247	-0.05%
2018/06/22	178.9	59.92	9	60.46	59.70	169.9	45,234	0.38%	大買/鉅額交易
2018/06/21	15	62.30	26	62.45	62.50	-11	45,060	-0.02%
2018/06/20	32	61.45	24	62.12	60.60	8	44,997	0.02%
2018/06/19	26	65.30	81	65.21	64.50	-55	44,847	-0.12%
2018/06/15	19	67.63	13	68.74	66.60	6	44,751	0.01%
2018/06/14	112	67.15	112	66.76	68.10	0	44,648	0.00%	大買/大賣/
2018/06/13	53	68.05	57	68.31	67.00	-4	44,859	-0.01%
2018/06/12	215	72.19	200	73.00	70.00	15	44,681	0.03%	大買/大賣/
2018/06/11	56	68.01	58	67.58	69.70	-2	43,257	0.00%
2018/06/08	19	63.48	8	62.81	63.40	11	42,538	0.03%
2018/06/07	28	66.09	20	66.04	65.00	8	42,363	0.02%
2018/06/06	33	65.41	51	65.74	66.00	-18	42,989	-0.04%
2018/06/05	56	64.60	30	64.68	63.70	26	43,474	0.06%
2018/06/04	44	67.40	48	67.65	67.30	-4	42,688	-0.01%
2018/06/01	70	68.31	107	67.99	67.10	-37	42,378	-0.09%	大賣/
2018/05/31	138	70.65	125	71.19	69.90	13	41,822	0.03%	大買/大賣/
2018/05/30	38	66.98	53	67.10	67.80	-15	40,393	-0.04%
2018/05/29	83	67.51	79	67.31	66.40	4	39,562	0.01%
2018/05/28	80	63.93	72	63.94	64.80	8	37,968	0.02%
2018/05/25	25	60.64	39	60.35	60.50	-14	36,847	-0.04%
2018/05/24	16	59.53	11	59.37	59.30	5	36,381	0.01%
2018/05/23	66	59.84	37	59.82	58.90	29	36,141	0.08%
2018/05/22	16	60.25	22	60.63	58.50	-6	35,613	-0.02%
2018/05/21	13	62.77	31	62.95	62.60	-18	34,997	-0.05%
2018/05/18	93	62.07	87	62.33	63.20	6	34,507	0.02%
2018/05/17	92	62.65	123	62.78	61.20	-31	33,760	-0.09%	大賣/
2018/05/16	110	61.07	89	61.11	62.00	21	32,460	0.06%	大買/
2018/05/15	25	57.45	35	57.54	57.30	-10	31,009	-0.03%
2018/05/14	65	56.16	74	56.79	58.10	-9	30,392	-0.03%
2018/05/11	44	54.79	32	55.04	52.90	12	29,133	0.04%
2018/05/10	18	51.98	23	52.05	53.50	-5	27,993	-0.02%
2018/05/09	49	53.23	25	53.59	52.50	24	27,547	0.09%
2018/05/08	59	53.25	66	53.16	53.80	-7	26,881	-0.03%
2018/05/07	4	47.95	12.3	48.80	50.00	-8.3	25,652	-0.03%
2018/05/04	27	47.73	26	47.84	47.25	1	25,600	0.00%
2018/05/03	29	49.71	19	49.52	48.75	10	25,913	0.04%
2018/05/02	33	48.47	47	48.53	48.90	-14	25,992	-0.05%
2018/04/30	9	47.03	6	47.40	46.80	3	26,032	0.01%
2018/04/27	0	0.00	1	46.30	46.50	-1	27,327	0.00%
2018/04/26	1	48.00	7	48.17	45.90	-6	28,276	-0.02%
2018/04/25	1	46.75	3	46.28	47.60	-2	28,445	-0.01%
2018/04/24	18	48.87	11	48.47	46.25	7	29,126	0.02%
2018/04/23	16	50.26	7	50.49	48.80	9	28,557	0.03%
2018/04/20	174	49.13	175	48.95	48.70	-1	28,578	0.00%	大買/大賣/
2018/04/19	25	46.73	29	47.76	49.10	-4	27,712	-0.01%
2018/04/18	1	44.50	0	0.00	44.65	1	26,756	0.00%
2018/04/17	3.5	44.55	6	45.37	44.05	-2.5	26,930	-0.01%
2018/04/16	0	0.00	10	45.50	45.50	-10	27,170	-0.04%
2018/04/13	19	46.35	21	46.48	45.65	-2	27,575	-0.01%
2018/04/12	2	44.90	2	44.75	44.90	0	27,359	0.00%
2018/04/11	7	46.03	8	45.74	45.05	-1	28,225	0.00%
2018/04/10	2	44.48	4	44.80	44.60	-2	28,851	-0.01%
2018/04/09	5	44.03	5	44.46	43.80	0	29,531	0.00%
2018/04/03	3	43.80	0	0.00	44.25	3	29,498	0.01%
2018/04/02	3	43.35	0	0.00	43.05	3	29,804	0.01%
2018/03/31	1	44.00	45	43.97	44.00	-44	29,953	-0.15%
2018/03/30	5	45.47	2	46.05	44.70	3	30,304	0.01%
2018/03/29	35	46.82	8	47.01	45.50	27	30,876	0.09%
2018/03/28	2	45.93	40	46.06	45.80	-38	30,715	-0.12%
2018/03/27	63	47.22	13	47.06	47.15	50	30,879	0.16%
2018/03/26	7	45.75	3	45.20	45.75	4	31,408	0.01%
2018/03/23	14	45.08	16	45.08	45.00	-2	31,596	-0.01%
2018/03/22	8	47.89	80	47.93	47.05	-72	31,550	-0.23%
2018/03/21	36	47.28	4	47.50	47.00	32	31,458	0.10%
2018/03/20	9	47.00	7	47.29	47.25	2	31,677	0.01%
2018/03/19	61	48.54	61	48.96	47.65	0	31,851	0.00%
2018/03/16	42	47.99	6	48.26	47.20	36	31,592	0.11%
2018/03/15	2	46.23	2	46.75	47.00	0	31,638	0.00%
2018/03/14	12	47.28	1	47.25	46.90	11	31,960	0.03%
2018/03/13	8	48.09	8	48.54	48.55	0	32,804	0.00%
2018/03/12	78	47.91	59	48.63	47.75	19	33,151	0.06%
2018/03/09	86	46.44	63	45.90	47.50	23	33,111	0.07%
2018/03/08	5	42.98	3	43.40	43.20	2	33,139	0.01%
2018/03/07	2	42.40	1	42.85	42.70	1	33,542	0.00%
2018/03/06	2	42.38	12	42.47	42.40	-10	33,993	-0.03%
2018/03/05	14	42.40	10	42.95	41.40	4	34,392	0.01%
2018/03/02	8	44.11	0	0.00	44.10	8	34,552	0.02%
2018/03/01	4	44.81	2	44.83	45.00	2	35,135	0.01%
2018/02/27	6	45.55	3	46.27	45.30	3	35,753	0.01%
2018/02/26	4	45.58	7	45.91	45.50	-3	36,140	-0.01%
2018/02/23	8	44.59	19	44.63	44.50	-11	36,662	-0.03%
2018/02/22	9	44.37	2	44.68	44.15	7	38,036	0.02%
2018/02/21	9	44.57	20	44.82	45.00	-11	39,623	-0.03%
2018/02/12	8	43.66	10	43.71	43.00	-2	39,949	-0.01%
2018/02/09	51	41.15	30	42.11	42.90	21	40,294	0.05%
2018/02/08	17	44.25	9	44.70	43.50	8	40,591	0.02%
2018/02/07	35	45.28	70	45.46	45.10	-35	40,855	-0.09%
2018/02/06	87	43.00	6	44.28	42.50	81	41,706	0.19%
2018/02/05	11	45.08	11	45.72	47.20	0	43,336	0.00%
2018/02/02	5	47.16	12	47.22	47.20	-7	44,680	-0.02%
2018/02/01	17	48.35	45	48.56	48.00	-28	46,364	-0.06%
2018/01/31	27	47.53	43	47.44	48.00	-16	47,867	-0.03%
2018/01/30	13	49.38	14	49.43	48.60	-1	48,603	0.00%
2018/01/29	19	49.83	16	50.02	49.85	3	48,644	0.01%
2018/01/26	70	50.24	137	50.11	49.00	-67	48,988	-0.14%	大賣/
2018/01/25	41	50.14	15	51.17	49.50	26	48,892	0.05%
2018/01/24	38	52.40	24	52.59	52.30	14	48,813	0.03%
2018/01/23	71	53.85	75	53.71	52.40	-4	49,067	-0.01%
2018/01/22	38	51.51	84	52.28	53.60	-46	48,434	-0.09%
2018/01/19	12	48.52	28	48.39	48.75	-16	49,111	-0.03%
2018/01/18	109	48.55	85	48.42	47.90	24	49,222	0.05%	大買/
2018/01/17	9	46.96	10	47.47	46.90	-1	49,485	0.00%
2018/01/16	28	47.42	83	47.93	47.05	-55	50,360	-0.11%
2018/01/15	18	46.21	48	46.64	47.00	-30	51,050	-0.06%
2018/01/12	10	46.37	14	46.69	45.90	-4	51,888	-0.01%
2018/01/11	48	45.92	159	45.71	46.20	-111	52,157	-0.21%	大賣/鉅額交易
2018/01/10	202	46.68	213	46.49	45.85	-11	52,303	-0.02%	大買/大賣/
2018/01/09	50	46.50	26	46.56	47.25	24	52,530	0.05%
2018/01/08	63	45.90	5	46.67	45.05	58	52,941	0.11%
2018/01/05	123	47.55	68	47.94	47.15	55	53,817	0.10%	大買/
2018/01/04	78	45.68	106	45.42	46.50	-28	54,411	-0.05%	大賣/
2018/01/03	106	44.36	71	44.04	43.95	35	53,809	0.07%	大買/
2018/01/02	6	42.27	16	42.50	42.35	-10	53,322	-0.02%